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 Avg20190124A7.315.242.122.563.122.68
ETF_AvgVW ETF Avg20190124ETF2.342.971.952.041.020.93
ETN_AvgVW ETN Avg20190124ETN19.3713.748.358.805.394.94
AAgilent Tech20190124A2.911.87-0.110.171.971.70
AAAlcoa Corpor20190124A7.075.831.162.884.692.95
AAAUPerth Mint P20190124ETF101.4225.3316.6220.958.714.39
AADRAdvisorShare20190124ETF35.6613.7313.7313.730.000.00
AALAmerican Air20190124A5.055.002.131.972.883.03
AAMCAltisource A20190124A376.63273.85236.59236.5937.2637.26
AAMEAtlantic Ame20190124A1069.63217.32-14.15-14.15231.46231.46
AANAaron's, Inc20190124A18.598.704.985.733.722.97
AAOIApplied Opto20190124A18.8212.102.473.339.638.77
AAONAaon Inc20190124A52.2712.278.008.284.273.99
AAPADVANCE AUTO20190124A9.274.412.092.552.331.86
AAPLApple Inc.20190124A0.961.580.190.361.381.22
AATAMERICAN ASS20190124A19.086.763.283.823.482.94
AAUAlmaden Mine20190124A68.6957.3547.4548.899.908.47
AAWWAtlas Air Wo20190124A28.769.693.324.026.375.67
AAXJiShares MSCI20190124ETF1.931.801.121.210.680.59
AAXNAxon Enterpr20190124A21.7619.4110.009.239.4110.18
ABAllianceBern20190124A13.436.893.552.933.343.96
ABBVABBVIE INC.20190124A2.711.981.001.370.980.61
ABCAmerisourceB20190124A6.713.622.482.441.141.18
ABCBAmeris Banco20190124A22.0311.102.944.058.167.05
ABEOAbeona Thera20190124A35.4620.84-3.31-5.9624.1626.80
ABGAsbury Autom20190124A32.9811.166.997.444.163.72
ABIOARCA biophar20190124A465.93545.24541.08541.084.164.16
ABMABM Industri20190124A15.726.792.783.284.013.51
ABMDAbiomed Inc20190124A18.487.592.173.185.424.41
ABRArbor Realty20190124A9.547.183.133.704.053.47
ABTAbbott Labor20190124A2.161.580.490.541.091.04
ABTXAllegiance B20190124A55.9816.3218.4517.85-2.14-1.54
ABUSArbutus Biop20190124A78.7562.1830.6624.9631.5337.22
ACAssociated C20190124A443.85162.96132.31133.1030.6529.86
ACAArcosa, Inc.20190124A30.449.686.156.483.533.20
ACADAcadia Pharm20190124A19.5515.436.857.748.587.69
ACBAurora Canna20190124A15.6813.006.497.426.515.58
ACBIAtlantic Cap20190124A27.3826.2215.8715.7410.3510.48
ACCAmerican Cam20190124A6.423.090.760.752.332.35
ACCOAcco Brands20190124A13.5110.933.554.217.386.71
ACERAcer Therape20190124A268.70132.17107.24108.0624.9324.11
ACESALPS Clean E20190124ETF87.1984.3950.7651.8033.6432.59
ACGLArch Capital20190124A8.289.064.573.554.545.62
ACHCAcadia Healt20190124A11.5115.022.533.4512.4911.57
ACHVAchieve Life20190124A200.96139.76102.66122.4037.1117.37
ACIAAcacia Commu20190124A22.6529.354.234.9625.1224.39
ACIUAC Immune SA20190124A90.03169.2891.9599.5477.3369.74
ACIWACI Worldwid20190124A10.704.330.961.963.372.37
ACLSAxcelis Tech20190124A25.6826.79-5.402.2332.1924.55
ACMAecom20190124A8.943.290.00-0.353.293.64
ACMRACM Research20190124A188.46123.17105.37107.5417.7915.63
ACNAccenture PL20190124A3.021.610.280.561.321.05
ACNBACNB Corp20190124A335.78120.9995.65115.3725.345.63
ACORAcorda Thera20190124A21.8430.456.907.4223.5523.03
ACREAres Commerc20190124A11.026.912.292.224.614.69
ACRSAclaris Ther20190124A30.0823.594.194.9619.4018.63
ACRXAcelRx Pharm20190124A41.0332.4914.9016.2517.5516.21
ACSGXtrackers MS20190124ETF47.19112.27112.27112.270.000.00
ACSIAmerican Cus20190124ETF15.538.9411.098.46-2.160.47
ACSTAcasti Pharm20190124A133.17104.4383.6985.2620.7419.17
ACTAdvisorShare20190124ETF29.179.503.471.326.038.19
ACTGAcacia Resea20190124A65.2528.3120.4820.348.128.26
ACUAcme United20190124A355.41189.28149.54175.0039.7514.29
ACWFiShares Edge20190124ETF18.9418.0219.5918.07-1.57-0.05
ACWIiShares MSCI20190124ETF1.491.480.540.710.940.77
ACWViShares Edge20190124ETF6.394.273.242.981.031.28
ACWXiShares MSCI20190124ETF2.302.021.221.390.800.64
ACYAeroCentury20190124A186.21109.99109.99109.990.000.00
ADBEAdobe Inc.20190124A5.475.093.492.071.603.02
ADCAgree Realty20190124A13.795.563.763.631.801.93
ADESAdvanced Emi20190124A30.3519.2212.3112.476.916.75
ADIAnalog Devic20190124A3.793.190.971.132.232.07
ADILAdial Pharma20190124A177.85168.49102.4492.9766.0575.52
ADMArcher Danie20190124A2.722.63-0.210.652.841.98
ADMAADMA Biologi20190124A115.0674.1839.2954.2234.8919.96
ADMPAdamis Pharm20190124A52.2242.714.228.1238.4934.59
ADMSAdamas Pharm20190124A36.9440.2318.2319.7522.0020.47
ADNTAdient plc O20190124A13.5711.604.004.587.607.02
ADPAutomatic Da20190124A4.473.350.831.512.521.85
ADREInvesco BLDR20190124ETF33.8116.3913.3713.613.022.78
ADROAduro Biotec20190124A50.5431.9417.1810.5914.7621.36
ADSAlliance Dat20190124A11.808.005.806.062.201.94
ADSKAutodesk Inc20190124A5.605.432.912.892.522.54
ADSWAdvanced Dis20190124A11.222.96-2.89-1.675.864.63
ADTADT Inc.20190124A14.8712.453.744.288.738.17
ADTNAdtran Inc20190124A36.9624.91-4.753.1629.6621.74
ADUSAddus HomeCa20190124A39.6319.257.169.9012.099.35
ADVMAdverum Biot20190124A81.6850.9827.8530.1023.1320.88
ADXSAdvaxis, Inc20190124A149.68173.4963.5478.40109.9495.09
AEAdams Resour20190124A609.44114.2099.6297.1214.5817.08
AEEAmeren Corpo20190124A3.941.820.440.571.391.26
AEGNAegion Corp20190124A29.5220.8410.2811.6010.569.24
AEHRAehr Test Sy20190124A221.64197.44184.32192.8213.124.62
AEISAdvanced Ene20190124A25.2915.025.186.489.848.54
AELAmerican Equ20190124A16.817.993.213.504.774.48
AEMAgnico Eagle20190124A5.634.511.661.902.862.61
AEMDAETHLON MEDI20190124A379.52272.38259.65271.6512.730.73
AEOAmerican Eag20190124A5.585.342.242.683.102.66
AEPAmerican Ele20190124A5.053.102.032.041.071.06
AERAercap Holdi20190124A8.514.783.493.721.291.06
AERIAerie Pharma20190124A36.7323.8616.2316.867.627.02
AESAES Corporat20190124A6.375.251.281.523.963.72
AEYADDvantage T20190124A100.9458.6048.0348.0310.5710.57
AEYEAudioEye, In20190124A167.6499.8987.6673.1412.2326.75
AEZSAeterna Zent20190124A78.8359.9652.5753.137.396.83
AFCAllied Capit20190124A20.6611.839.459.452.382.38
AFGAmerican Fin20190124A16.074.162.272.111.902.05
AFHAtlas Financ20190124A155.7351.9339.6238.9712.3112.97
AFIArmstrong Fl20190124A38.2816.383.264.1113.1212.27
AFIFAnfield Univ20190124ETF50.3445.4043.5843.581.821.82
AFINAmerican Fin20190124A42.0237.279.9010.9527.3826.32
AFKVanEck Vecto20190124ETF40.4859.1434.8345.5024.3113.64
AFLAflac Inc.20190124A2.312.130.700.761.421.37
AFMDAffimed N.V.20190124A82.3348.9042.4842.406.426.50
AFTYPacer CSOP F20190124ETF31.0924.5424.5424.540.000.00
AGFIRST MAJEST20190124A19.0716.599.009.597.617.01
AGCOAGCO Corpora20190124A11.654.461.911.592.552.87
AGEAgeX Therape20190124A403.42279.07275.76275.943.313.13
AGENAgenus Inc.20190124A30.9028.287.558.9420.7119.31
AGFSAgroFresh So20190124A74.7044.9619.3422.3625.6322.60
AGGiShares Core20190124ETF0.942.532.332.360.200.17
AGGPIQ Enhanced20190124ETF13.3018.0218.0218.020.000.00
AGGYWisdomTree Y20190124ETF8.664.804.734.740.080.07
AGIAlamos Gold20190124A25.8222.8112.0313.6210.789.18
AGIOAgios Pharma20190124A39.8315.298.639.826.655.47
AGLEAeglea BioTh20190124A82.3530.154.028.2026.1321.95
AGMFederal Agri20190124A109.9739.4434.2035.815.253.64
AGMAFederal Agri20190124A341.62244.81244.81244.810.000.00
AGMHAGM Group Ho20190124A708.53501.83612.66498.52-110.823.31
AGNAllergan plc20190124A5.594.111.111.753.002.36
AGNCAGNC Investm20190124A5.574.491.301.703.192.78
AGNDWisdomTree T20190124ETF99.6431.8931.5331.530.360.36
AGOAssured Guar20190124A8.193.701.151.692.552.02
AGRAvangrid, In20190124A8.3210.850.680.9910.239.86
AGROADECOAGRO S.20190124A31.7616.533.609.7512.926.54
AGRXAgile Therap20190124A253.78244.42176.86175.5367.5668.89
AGSPlayAGS, Inc20190124A45.1420.306.269.2514.0411.05
AGTiShares MSCI20190124ETF55.2445.9045.0445.900.860.00
AGTCApplied Gene20190124A252.9289.4561.3555.3728.1034.08
AGXArgan, Inc20190124A25.337.734.165.233.572.50
AGYSAgilysys, In20190124A160.6745.7220.4723.5625.2422.17
AGZiShares Agen20190124ETF4.011.771.721.720.050.05
AGZDWisdomTree T20190124ETF28.673.103.113.10-0.010.00
AHCA.H. Belo Co20190124A174.59101.1064.2279.9836.8821.12
AHHArmada Hoffl20190124A16.609.112.143.146.975.97
AHPIAllied Healt20190124A1232.88612.10585.56585.5626.5426.54
AHTAshford Hosp20190124A21.9917.095.785.0811.3212.02
AIArlington As20190124A13.4511.492.754.808.746.68
AIAiShares Asia20190124ETF12.1511.4810.179.931.301.55
AIEQAI Powered E20190124ETF28.8224.2419.7319.594.514.65
AIGAmerican Int20190124A2.622.411.031.261.381.15
AIHSSenmiao Tech20190124A114.41167.87153.87143.5814.0024.29
AIIQAI Powered I20190124ETF73.9863.7363.7363.730.000.00
AIMCAltra Indust20190124A23.3215.656.626.509.029.15
AIMTAimmune Ther20190124A26.5528.6213.6314.0614.9914.55
AINAlbany Inter20190124A25.529.555.715.983.853.58
AINCAshford Inc.20190124A200.05136.1679.8378.7456.3357.42
AINVApollo Inves20190124A14.198.752.152.226.616.53
AIQGlobal X Fut20190124ETF46.2539.5438.0738.251.471.29
AIRAAR Corp.20190124A18.527.002.853.174.153.83
AIRGAirgain, Inc20190124A219.43188.25159.26161.0128.9927.25
AIRIAir Industri20190124A412.94386.23342.86342.8643.3743.37
AIRRFirst Trust20190124ETF25.8535.4023.3326.4712.078.93
AIRTAir T Inc20190124A901.33105.2850.98104.7754.300.51
AITApplied Indu20190124A47.9724.1317.6918.256.445.88
AIVApartment In20190124A4.804.531.471.503.063.03
AIZAssurant, In20190124A9.765.263.774.021.491.24
AJGArthur J. Ga20190124A3.811.400.340.441.060.96
AJRDAerojet Rock20190124A15.086.674.054.362.622.31
AJXGreat Ajax C20190124A30.2318.704.237.1114.4711.59
AKAMAkamai Techn20190124A6.313.921.251.312.682.61
AKBAAkebia Thera20190124A38.8935.1410.4922.9624.6512.18
AKCAAkcea Therap20190124A94.0546.5227.3828.0919.1418.44
AKERAkers Biosci20190124A167.60103.0368.8687.9934.1715.05
AKGAsanko Gold20190124A110.5673.4636.5337.2536.9336.22
AKRAcadia Realt20190124A11.9010.006.886.943.133.06
AKRXAkorn, Inc.20190124A25.7920.590.081.8420.5018.71
AKTSAKOUSTIS TEC20190124A30.3773.557.379.8466.1863.71
ALAir Lease Co20190124A12.697.912.903.465.024.46
ALACAlberton Acq20190124A81.14
ALBAlbemarle Co20190124A7.545.100.331.864.773.24
ALBOAlbireo Phar20190124A125.4782.1766.0872.4316.099.74
ALCOAlico Inc20190124A469.74318.53318.53318.530.000.00
ALDXAldeyra Ther20190124A61.7537.4127.0627.8910.359.53
ALEALLETE, Inc.20190124A15.366.042.632.503.413.54
ALEXAlexander &20190124A19.076.032.533.593.502.45
ALFAAlphaClone A20190124ETF23.4538.5313.48-9.5425.0548.07
ALGAlamo Group,20190124A66.9021.4315.0814.706.356.73
ALGNAlign Techno20190124A14.7211.384.013.807.377.58
ALGRAllegro Merg20190124A50.8930.5630.5630.560.000.00
ALGTAllegiant Tr20190124A34.4118.266.336.9011.9311.36
ALIMAlimera Scie20190124A295.92219.93262.99198.04-43.0621.89
ALJJALJ Regional20190124A705.85825.79740.30822.7685.493.03
ALKAlaska Air G20190124A7.404.551.581.782.972.78
ALKSAlkermes Inc20190124A12.018.250.273.697.984.56
ALLThe Allstate20190124A2.261.490.200.451.291.03
ALLEAllegion Pub20190124A8.674.642.502.832.151.82
ALLKAllakos Inc.20190124A124.6042.8129.9033.3412.919.47
ALLOAllogene The20190124A82.8834.5023.5225.7710.998.74
ALLTAllot Ltd. O20190124A35.5623.0615.3018.047.775.02
ALLYAlly Financi20190124A4.033.680.561.003.122.67
ALNAAllena Pharm20190124A386.24245.38181.67193.2363.7152.15
ALNYAlnylam Phar20190124A19.5510.874.435.036.445.84
ALOAlio Gold In20190124A96.0690.7860.8060.7829.9930.00
ALOTAstroNova, I20190124A181.9178.8163.3376.5815.492.23
ALPNAlpine Immun20190124A267.91142.9744.93115.7298.0427.25
ALRMAlarm.com Ho20190124A18.8110.057.337.392.712.65
ALRNAileron Ther20190124A285.21233.56196.87195.7736.7037.79
ALSKAlaska Commu20190124A84.00128.7664.8965.8963.8762.87
ALSNALLISON TRAN20190124A7.152.871.671.841.201.03
ALTAltimmune, I20190124A75.2159.6331.0340.9128.6018.73
ALTMAltus Midstr20190124A144.1041.7743.9546.15-2.18-4.38
ALTRAltair Engin20190124A41.7911.840.752.6811.089.16
ALTSProShares Mo20190124ETF26.7543.3022.1423.9021.1619.40
ALTYGlobal X Sup20190124ETF36.1427.7626.2226.581.541.18
ALVAutoliv, Inc20190124A8.984.090.060.204.033.89
ALXAlexander's20190124A105.7038.7236.8236.631.902.09
ALXNAlexion Phar20190124A7.643.991.380.472.603.51
ALYAAlithya Grou20190124A390.28276.19289.76288.68-13.56-12.49
AMAntero Midst20190124A17.8727.43-9.0517.0736.4910.37
AMAGAMAG Pharmac20190124A33.4224.403.314.7421.0819.66
AMALAmalgamated20190124A301.85115.4193.2994.2922.1221.11
AMATApplied Mate20190124A2.784.601.372.163.242.44
AMBAAmbarella, I20190124A16.298.823.273.425.555.40
AMBCAmbac Financ20190124A19.2223.367.226.5316.1516.83
AMCAMC ENTERTAI20190124A11.958.392.723.075.685.33
AMCAiShares Russ20190124ETF27.8730.4230.4230.420.000.00
AMCIAMCI Acquisi20190124A162.42235.96-72.37-72.37308.32308.32
AMCXAMC Networks20190124A12.938.92-0.045.778.963.15
AMDAdvanced Mic20190124A4.854.401.571.352.833.05
AMEAmetek, Inc.20190124A4.592.451.170.941.281.51
AMEDAmedisys Inc20190124A21.469.073.643.915.435.16
AMEHApollo Medic20190124A248.63164.36123.96143.0740.4121.30
AMGAffiliated M20190124A13.165.602.142.933.462.67
AMGNAmgen Inc20190124A3.842.080.350.531.731.55
AMHAMERICAN HOM20190124A5.4323.5421.4421.612.131.97
AMJJP Morgan Al20190124ETN4.347.004.004.293.012.73
AMKRAmkor Techno20190124A14.2217.124.074.1213.0513.00
AMLPAlerian MLP20190124ETF10.369.092.703.956.395.14
AMNAMN Healthca20190124A15.6810.326.347.343.982.98
AMNBAmerican Nat20190124A136.5987.0463.8264.6023.2222.44
AMOTAllied Motio20190124A131.5362.5448.4348.4414.1114.10
AMPAmeriprise F20190124A8.715.760.551.565.204.20
AMPEAmpio Pharma20190124A66.5363.6046.5050.6817.1012.93
AMPHAmphastar Ph20190124A23.5721.44-0.581.1422.0320.31
AMRBAmerican Riv20190124A649.5647.5047.5047.500.000.00
AMRCAmeresco, In20190124A29.7113.207.536.265.676.94
AMRHAmeri Holdin20190124A312.44216.94162.87178.1954.0738.75
AMRKA-Mark Preci20190124A448.5790.09365.3490.09-275.250.00
AMRSAmyris Inc.20190124A36.3328.1313.8114.7214.3113.40
AMRXAmneal Pharm20190124A24.8614.66-9.231.5823.9013.08
AMSAmerican Sha20190124A1167.74566.48554.70554.6811.7811.80
AMSCAmerican Sup20190124A44.3223.691.202.6422.5721.13
AMSFAMERISAFE, I20190124A60.4413.549.169.864.383.67
AMSWAAmerican Sof20190124A55.2135.5610.1610.9925.4024.57
AMTAmerican Tow20190124A4.321.990.440.631.551.36
AMTBAmerant Banc20190124A162.20115.2789.9388.2925.3426.98
AMTBBAmerant Banc20190124A1219.221025.39837.511019.65187.885.74
AMTDTD Ameritrad20190124A4.785.481.951.913.533.57
AMTXAemetis, Inc20190124A431.83332.61251.72255.1580.8977.46
AMUETRACS Aleri20190124ETN12.8053.798.058.0145.7445.78
AMUBETRACS Aleri20190124ETN250.26
AMWDAmerican Woo20190124A31.4914.736.187.788.556.95
AMZAInfraCap MLP20190124ETF17.6014.949.349.695.585.23
AMZNAmazon.Com I20190124A4.352.540.761.141.781.40
ANAutoNation,20190124A11.434.021.741.852.282.16
ANABAnaptysBio,20190124A48.5370.3663.9664.386.405.99
ANATAmerican Nat20190124A84.4953.4733.5939.7619.8813.70
ANDEAndersons In20190124A40.1814.943.212.4211.7312.52
ANETArista Netwo20190124A11.205.352.172.463.182.89
ANFAbercrombie20190124A9.135.241.832.083.413.16
ANGIANGI Homeser20190124A22.2820.491.281.6819.2118.81
ANGLVanEck Vecto20190124ETF5.388.453.093.275.365.18
ANGOAngioDynamic20190124A28.9310.105.806.084.314.03
ANHAnworth Mort20190124A23.1917.4111.1511.566.265.85
ANIKAnika Therap20190124A58.8122.339.1414.2413.198.09
ANIPANI Pharmace20190124A101.4039.3030.5631.328.747.99
ANIXAnixa Biosci20190124A86.75211.53169.63193.3141.9018.22
ANSSAnsys Inc20190124A13.727.204.734.892.472.31
ANTMANTHEM, INC.20190124A5.382.850.791.182.061.67
ANYSphere 3D Co20190124A146.8896.3254.4756.2341.8540.10
AOAiShares Core20190124ETF6.686.995.735.881.261.11
AOBCAmerican Out20190124A18.1512.16-0.310.1012.4812.09
AOKiShares Core20190124ETF5.974.944.524.580.420.36
AOMiShares Core20190124ETF5.564.685.125.00-0.44-0.32
AONAon plc Clas20190124A4.432.140.430.661.711.48
AORiShares Core20190124ETF4.636.027.487.43-1.47-1.41
AOSA.O. Smith C20190124A3.982.470.630.941.831.53
AOSLAlpha and Om20190124A38.2948.05-3.091.2351.1446.82
APAmpco-Pittsb20190124A93.2155.2639.5043.9015.7611.36
APAApache Corpo20190124A5.772.931.881.421.041.51
APAMARTISAN PART20190124A13.517.593.573.234.024.37
APDAir Products20190124A9.134.792.372.732.422.06
APDNApplied DNA20190124A141.8490.0047.6667.6042.3422.40
APEIAmerican Pub20190124A68.7369.9558.0460.3811.919.58
APENApollo Endos20190124A410.42142.02-37.13-27.45179.14169.47
APHAmphenol Cor20190124A4.822.731.161.671.571.06
APHAAphria Inc.20190124A22.0017.3511.4512.025.905.33
APLEApple Hospit20190124A6.596.522.632.883.893.65
APLSApellis Phar20190124A86.4732.3615.3622.3417.0010.02
APMAptorum Grou20190124A1042.19794.52777.80793.3016.721.22
APOApollo Globa20190124A11.707.473.924.413.553.06
APOGApogee Enter20190124A25.1218.40-3.7714.1222.174.28
APPFAppFolio, In20190124A32.8317.536.516.9711.0210.56
APPNAppian Corpo20190124A30.4826.4610.3710.1416.0916.33
APPSDigital Turb20190124A68.6651.5541.8542.369.709.19
APRNBlue Apron H20190124A77.4765.1750.3754.6414.7910.52
APTAlpha Pro Te20190124A134.76386.33185.11215.06201.22171.26
APTOAptose Biosc20190124A94.1564.9537.6742.7527.2822.20
APTSPreferred Ap20190124A22.8411.861.210.5510.6511.31
APTVAptiv PLC20190124A6.283.380.260.873.122.51
APTXAptinyx Inc.20190124A109.0357.7338.0634.3819.6723.36
APVOAptevo Thera20190124A303.72220.52190.56196.6429.9623.88
APWCAsia Pacific20190124A235.80175.96147.76147.7628.2028.20
APYApergy Corpo20190124A35.9418.799.7110.799.098.02
APYXApyx Medical20190124A64.4430.919.8211.3221.0919.59
AQBAquaBounty T20190124A411.43250.1093.07125.91157.03124.19
AQMSAqua Metals,20190124A105.9865.1240.1838.7624.9426.36
AQNAlgonquin Po20190124A13.399.354.285.905.073.45
AQSTAquestive Th20190124A168.9967.884.3222.5163.5645.37
AQUAEvoqua Water20190124A18.289.243.202.916.046.33
ARANTERO RESOU20190124A10.189.523.283.656.255.88
ARAAmerican Ren20190124A52.9331.3310.0420.2421.2911.09
ARAVAravive, Inc20190124A827.03317.02338.54396.20-21.52-79.18
ARAYAccuray Inco20190124A27.0337.696.488.6931.2128.99
ARCARC Document20190124A109.8174.3152.1958.8822.1115.42
ARCBArcBest Corp20190124A28.4012.213.065.189.167.03
ARCCAres Capital20190124A6.525.572.132.703.452.87
ARCEArco Platfor20190124A316.21175.85122.67134.0053.1841.85
ARCHArch Coal, I20190124A36.7512.204.076.088.136.12
ARCOARCOS DORADO20190124A14.638.634.145.134.493.50
ARCTArcturus The20190124A330.36383.79361.53364.7322.2619.06
ARDArdagh Group20190124A37.7521.9712.1712.849.819.13
ARDSAridis Pharm20190124A716.97357.60187.30187.30170.30170.30
ARDXArdelyx, Inc20190124A109.5579.5342.3449.2137.1930.33
AREAlexandria R20190124A8.462.590.580.592.012.00
ARESAres Managem20190124A18.806.237.456.27-1.22-0.04
ARGOArgo Group I20190124A26.5611.656.757.504.904.15
ARGTGlobal X MSC20190124ETF50.5835.7732.8733.062.902.71
ARIAPOLLO COMME20190124A5.785.051.180.233.884.83
ARKGARK Genomic20190124ETF29.2417.5016.2516.341.251.16
ARKKARK Innovati20190124ETF16.659.146.798.062.351.07
ARKQARK Autonomo20190124ETF29.5616.4216.4516.47-0.02-0.05
ARKRArk Restaura20190124A152.36151.52151.52151.520.000.00
ARKWARK Next Gen20190124ETF15.719.825.455.274.374.54
ARLAmerican Rea20190124A269.4780.2080.2080.200.000.00
ARLOArlo Technol20190124A19.6311.993.474.998.516.99
ARLPAlliance Res20190124A13.7916.1413.5413.962.602.19
ARMKARAMARK20190124A5.766.74-5.17-2.2511.939.01
ARNAArena Pharma20190124A34.3426.2213.3410.8012.8815.42
ARNCArconic Corp20190124A6.286.400.892.615.513.80
AROCArchrock Inc20190124A12.0311.105.876.395.234.71
AROWArrow Financ20190124A135.8185.3873.5173.6911.8711.69
ARPOAerpio Pharm20190124A223.87158.86106.10104.3652.7654.50
ARRARMOUR Resid20190124A4.844.311.031.583.272.73
ARTNAArtesian Res20190124A195.5961.6452.0657.449.584.20
ARTWArts-Way Man20190124A745.80248.180.240.24247.95247.95
ARVNArvinas, Inc20190124A215.19216.03203.65207.1412.388.89
ARWArrow Electr20190124A10.393.961.391.672.572.29
ARWRArrowhead Re20190124A13.8710.734.254.246.486.50
ARYAARYA Science20190124A258.39
ASBAssociated B20190124A5.874.671.722.222.962.45
ASCARDMORE SHIP20190124A44.0325.248.069.7117.1815.53
ASEAGlobal X FTS20190124ETF138.38177.08167.98167.989.109.10
ASETFlexShares R20190124ETF89.92134.92134.92134.920.000.00
ASFIAsta Funding20190124A991.41833.17833.17833.170.000.00
ASGNASGN Incorpo20190124A17.045.270.511.134.764.15
ASHAshland Glob20190124A8.943.101.421.581.681.52
ASHRXtrackers Ha20190124ETF4.304.203.013.421.190.79
ASHSXtrackers Ha20190124ETF24.026.125.575.570.550.55
ASHXXtrackers MS20190124ETF35.05
ASIXAdvanSix Inc20190124A25.219.243.082.846.176.40
ASMAvino Silver20190124A105.8293.5775.9181.7017.6611.86
ASMBAssembly Bio20190124A69.8732.7911.0311.6921.7621.10
ASNAAscena Retai20190124A40.8332.3812.2511.5020.1320.88
ASPNAspen Aeroge20190124A296.2295.031.781.1093.2594.49
ASPSAltisource P20190124A105.5634.2820.1522.1314.1312.15
ASPUASPEN GROUP,20190124A210.5285.84-47.07-35.34132.91121.18
ASRTAssertio The20190124A31.7326.189.9411.5116.2414.74
ASRVAmeriServ Fi20190124A94.1336.1236.1236.120.000.00
ASTCAstrotech Co20190124A224.62120.4699.21101.3921.2519.06
ASTEAstec Indust20190124A31.467.963.992.613.975.35
ASURAsure Softwa20190124A53.1230.2114.4011.8415.8218.38
ASYSAmtech Syste20190124A90.3846.8028.9829.7517.8217.05
ATAtlantic Pow20190124A40.9833.4820.1019.2213.3814.26
ATECAlphatec Hol20190124A172.68108.7243.0446.5465.6862.18
ATENA10 NETWORKS20190124A29.5313.206.286.346.926.86
ATESTCTest Symbol20190124A29.6815.4715.4815.48-0.02-0.02
ATESTGTEST SYMBOL20190124A34.4818.6518.6418.650.010.00
ATGEAdtalem Glob20190124A18.568.312.823.415.494.90
ATHAthene Holdi20190124A5.592.670.790.921.871.75
ATHXAthersys, In20190124A65.1571.4043.8645.6827.5425.77
ATIAllegheny Te20190124A7.436.951.621.625.335.33
ATKRAtkore Inter20190124A19.0510.671.204.279.476.40
ATLCAtlanticus H20190124A1005.80852.23846.44846.445.795.79
ATLOAMES Nationa20190124A75.1941.1138.5538.732.562.38
ATMPiPath Select20190124ETF12.7414.1514.2114.81-0.06-0.67
ATNIATN Internat20190124A84.0619.146.4211.4012.727.74
ATNMActinium Pha20190124A184.02146.17143.36148.752.81-2.57
ATNXAthenex, Inc20190124A42.6467.8622.5035.3245.3732.54
ATOAtmos Energy20190124A8.653.430.991.442.441.99
ATOMAtomera Inco20190124A199.29118.9875.0179.9543.9839.04
ATOSAtossa Thera20190124A205.15185.01189.03189.03-4.02-4.02
ATRAptarGroup,20190124A15.676.792.752.854.043.94
ATRAAtara Biothe20190124A54.6718.909.8010.629.108.29
ATRCAtriCure, In20190124A38.018.95-1.73-0.4010.679.35
ATROAstronics Co20190124A68.7314.584.575.7710.028.81
ATRSAntares Phar20190124A35.0530.0914.8816.3615.2213.73
ATSGAir Transpor20190124A17.0212.894.174.598.728.30
ATTOAtento S.A.20190124A72.3632.1835.8641.27-3.68-9.09
ATUSAltice USA,20190124A5.568.114.835.833.302.29
ATVIActivision B20190124A2.592.96-0.310.303.272.66
ATXIAvenue Thera20190124A218.31158.76122.77161.0135.99-2.25
AUBNAuburn Natio20190124A333.22151.07117.32117.3233.7533.75
AUDCAudioCodes L20190124A23.5115.944.726.8611.229.08
AUGAuryn Resour20190124A409.98163.07127.77127.5135.3035.56
AUMNGolden Miner20190124A222.28415.97343.96344.3572.0171.62
AUPHAurinia Phar20190124A26.8417.405.746.3811.6611.02
AUSFGlobal X Ada20190124ETF29.769.7017.2417.24-7.54-7.54
AUTOAutoWeb, Inc20190124A288.95316.63298.26280.8918.3735.73
AUYYamana Gold,20190124A41.4332.0616.5019.2115.5512.79
AVAAvista Corpo20190124A7.203.630.321.033.312.61
AVAVAeroVironmen20190124A29.6715.545.277.0910.278.44
AVBAvalonBay Co20190124A9.693.961.811.812.142.15
AVCOAvalon Globo20190124A126.55122.0872.6287.6349.4634.44
AVDAmerican Van20190124A29.0613.328.608.114.725.21
AVEOAVEO Pharmac20190124A60.6751.7216.2518.4735.4733.25
AVGOBroadcom Inc20190124A4.504.501.632.792.871.71
AVGRAvinger, Inc20190124A154.86177.48117.75139.0159.7338.47
AVIDAvid Technol20190124A41.6232.7715.7116.8217.0615.95
AVLRAvalara, Inc20190124A36.1710.193.968.106.222.09
AVNSAvanos Medic20190124A28.897.751.832.905.914.85
AVNWAviat Networ20190124A331.02121.8068.8374.7152.9747.09
AVROAVROBIO, Inc20190124A153.3077.5050.8051.5926.7025.91
AVTAvnet, Inc.20190124A10.093.97-0.050.774.033.20
AVXLAnavex Life20190124A100.9485.8763.5656.7322.3029.14
AVYAvery Dennis20190124A7.935.321.902.033.423.29
AVYAAvaya Holdin20190124A14.798.094.114.573.983.52
AWIArmstrong Wo20190124A19.896.332.753.003.583.32
AWKAmerican Wat20190124A8.034.481.501.572.972.91
AWRAmerican Sta20190124A14.846.093.62-0.622.476.71
AWREAware Inc20190124A104.9652.9578.0662.07-25.11-9.12
AWXAvalon Holdi20190124A392.11274.2284.30102.52189.92171.70
AXAxos Financi20190124A12.686.371.021.995.364.38
AXASAbraxas Petr20190124A83.6981.5238.3137.7743.2143.74
AXDXAccelerate D20190124A29.9131.1818.5121.6912.679.49
AXEAnixter Inte20190124A36.288.694.235.944.462.75
AXGNAxogen, Inc.20190124A31.6013.150.826.5112.336.66
AXJLWisdomTree A20190124ETF22.8812.9712.9812.98-0.01-0.01
AXLAmerican Axl20190124A8.077.221.982.895.244.33
AXNXAxonics Modu20190124A191.02153.28-66.67-64.91219.95218.18
AXPAmerican Exp20190124A2.181.420.270.351.151.07
AXRAMREP Corpor20190124A252.82224.46224.29224.290.170.17
AXSAxis Capital20190124A7.062.700.360.602.342.11
AXSMAxsome Thera20190124A45.6227.665.558.4222.1119.24
AXTAAxalta Coati20190124A4.543.830.811.003.012.83
AXTIAXT Inc20190124A37.1338.8923.4127.3615.4711.53
AXUAlexco Resou20190124A73.71101.0949.2847.7851.8153.30
AYAtlantica Yi20190124A10.8115.602.453.0913.1512.54
AYIAcuity Brand20190124A18.547.991.962.286.035.72
AYTUAytu BioScie20190124A205.86139.77101.80102.2137.9637.56
AYXAlteryx, Inc20190124A22.278.484.875.143.653.37
AZOAutoZone, In20190124A12.736.443.294.213.152.23
AZPNAspen Techno20190124A19.6812.004.195.687.816.32
AZREAzure Power20190124A409.19134.64127.36137.797.28-3.15
AZRXAzurRx BioPh20190124A269.94140.61127.79130.0612.8310.55
AZZAZZ Inc.20190124A42.3017.0214.3913.572.633.45
BBarnes Group20190124A32.7612.446.817.835.634.62
BABoeing Compa20190124A4.392.480.961.091.521.39
BABInvesco Taxa20190124ETF5.353.232.222.151.011.09
BACBank of Amer20190124A3.472.990.961.382.031.61
BAHBooz Allen H20190124A6.274.350.560.953.793.40
BALiPath Series20190124ETN30.045.765.765.760.000.00
BAMBrookfield A20190124A2.583.671.952.091.721.58
BANCBanc of Cali20190124A29.6723.654.1612.7719.4910.88
BANDBandwidth In20190124A140.5049.0838.2639.4610.829.62
BANFBancfirst Co20190124A151.8531.3619.7220.5511.6410.81
BANRBanner Corp.20190124A36.9014.942.815.9512.138.98
BANXStoneCastle20190124A152.8769.7462.0662.067.697.69
BAPCredicorp LT20190124A20.8210.064.115.525.954.55
BASIBioanalytica20190124A514.61375.34293.27293.2782.0782.07
BATRALiberty Medi20190124A32.5726.5017.8118.588.697.92
BATRKLiberty Medi20190124A27.4318.397.303.9311.0914.45
BATTAmplify Adva20190124ETF24.073.533.533.530.000.00
BAXBaxter Inter20190124A2.452.100.991.061.121.04
BBBlackBerry L20190124A12.8710.464.835.665.634.79
BBAXJPMorgan Bet20190124ETF11.004.494.204.210.280.28
BBBYBed Bath & B20190124A7.156.562.022.474.544.09
BBCVirtus LifeS20190124ETF39.8521.0212.3214.668.706.36
BBCAJPMorgan Bet20190124ETF6.424.323.293.421.030.89
BBCPConcrete Pum20190124A495.39376.00156.31156.31219.69219.69
BBDCBarings BDC,20190124A12.9817.584.985.0912.6012.49
BBEUJPMorgan Bet20190124ETF4.672.431.481.210.951.22
BBGIBeasley Broa20190124A245.89153.45122.94114.8530.5138.61
BBHVanEck Vecto20190124ETF8.815.773.864.411.921.36
BBJPJPMorgan Bet20190124ETF4.643.923.463.460.450.46
BBPVirtus LifeS20190124ETF28.1713.8517.4719.79-3.62-5.94
BBREJPMorgan Bet20190124ETF3.0517.5411.462.726.0814.82
BBSIBarrett Busi20190124A139.0725.6516.9513.168.7012.49
BBUBrookfield B20190124A60.8449.7644.9545.264.824.51
BBWBuild-A-Bear20190124A110.50154.81145.01145.289.809.53
BBXBBX Capital20190124A31.6017.543.216.4814.3311.06
BBYBest Buy Com20190124A4.293.271.531.751.741.52
BCBrunswick Co20190124A12.954.260.500.713.763.55
BCBPBCB Bancorp20190124A78.7831.4328.6929.452.741.98
BCCBoise Cascad20190124A24.5410.601.345.299.265.31
BCDAberdeen Sta20190124ETF17.5060.02100.5581.93-40.53-21.91
BCEBCE, Inc.20190124A2.462.210.680.731.531.48
BCEIBONANZA CREE20190124A37.4711.271.182.2310.089.04
BCIAberdeen Sta20190124ETF11.538.112.053.156.074.97
BCLIBrainstorm C20190124A139.2962.0052.6053.529.408.48
BCMiPath Pure B20190124ETN34.634.734.734.730.000.00
BCMLBayCom Corp20190124A379.76178.65137.36139.1541.2939.50
BCOThe Brink's20190124A13.125.332.022.103.313.23
BCOMB Communicat20190124A477.72445.64415.60415.6030.0430.04
BCORBlucora, Inc20190124A31.1311.353.553.777.797.58
BCOVBrightcove,20190124A37.5513.788.375.975.417.79
BCOW1895 Bancorp20190124A63.3639.5917.1517.1522.4422.44
BCPCBalchem Corp20190124A46.6419.0712.2012.746.866.33
BCRXBioCryst Pha20190124A35.2817.397.817.689.599.71
BCSFBain Capital20190124A51.7924.0624.9624.18-0.90-0.12
BCTFBancorp 34,20190124A203.27
BDCBelden Inc.20190124A25.869.756.246.663.503.09
BDCSUBS AG Excha20190124ETN57.6539.3030.1136.539.192.76
BDCZETRACS Wells20190124ETN131.9495.2195.2195.210.000.00
BDGEBridge Banco20190124A83.2649.4639.1938.5310.2710.93
BDLFlanigan's E20190124A550.00191.55191.55191.550.000.00
BDNBrandywine R20190124A7.135.622.421.653.203.92
BDRBlonder Tong20190124A189.11146.13147.34154.81-1.22-8.69
BDSIBioDelivery20190124A35.1424.8824.1425.580.74-0.71
BDXBecton, Dick20190124A7.113.961.581.912.372.04
BEBloom Energy20190124A87.1349.7023.6031.0026.0918.69
BEATBioTelemetry20190124A22.288.354.764.653.603.71
BECNBeacon Roofi20190124A15.1412.256.747.015.515.24
BELFABel Fuse Inc20190124A1601.10202.14202.14202.140.000.00
BELFBBel Fuse Inc20190124A433.55196.80162.09164.1834.7232.63
BENFranklin Res20190124A3.512.801.151.461.651.35
BEPBrookfield R20190124A10.847.532.812.764.724.77
BERYBerry Global20190124A5.403.231.121.392.121.85
BFABrown-Forman20190124A29.3718.1617.5318.160.640.00
BFBBrown-Forman20190124A5.632.62-1.321.023.941.60
BFAMBRIGHT HORIZ20190124A16.915.123.363.191.771.93
BFCBank First C20190124A447.25304.83500.36500.36-195.52-195.52
BFINBankFinancia20190124A287.0589.8183.2686.216.553.60
BFITGlobal X Hea20190124ETF163.05102.07102.07102.070.000.00
BFORBarron's 40020190124ETF20.344.767.795.64-3.04-0.88
BFSSaul Centers20190124A229.6267.0863.5664.283.522.80
BFSTBusiness Fir20190124A254.06161.38114.05114.0547.3347.33
BGBunge Limite20190124A5.363.251.182.052.061.20
BGCPBGC Partners20190124A17.2015.768.888.036.897.73
BGFVBig 5 Sporti20190124A59.6246.059.8823.0036.1723.05
BGGBriggs & Str20190124A12.859.573.387.816.191.76
BGIBirks Group20190124A519.20410.39249.42249.42160.96160.96
BGRNiShares Glob20190124ETF23.876.006.006.000.000.00
BGSB&G Foods, I20190124A13.8010.864.875.375.985.50
BGSFBG Staffing20190124A77.5553.1834.0533.1619.1220.02
BHBiglari Hold20190124A91.7351.2946.7749.104.522.19
BHABiglari Hold20190124A21.00
BHBBar Harbor B20190124A314.64133.69113.65115.0420.0418.65
BHCBausch Healt20190124A5.364.85-0.031.694.883.16
BHEBenchmark El20190124A11.427.673.824.233.853.45
BHFBrighthouse20190124A8.327.790.490.487.297.31
BHLBBerkshire Hi20190124A21.859.902.864.287.045.62
BHRBraemar Hote20190124A29.2115.2912.0210.973.274.31
BHTGBioHiTech Gl20190124A1455.94526.31508.01508.0118.3018.30
BHVNBiohaven Pha20190124A58.4623.239.9411.2313.2912.00
BIBProShares Ul20190124ETF14.5914.6111.999.272.635.34
BIBLInspire 10020190124ETF15.5511.2811.0511.020.230.26
BICKFirst Trust20190124ETF66.8848.1532.5032.6115.6415.54
BIGBig Lots, In20190124A10.444.662.863.281.801.39
BIIBBiogen Inc.20190124A7.843.911.201.432.702.48
BILSPDR Bloombe20190124ETF1.090.700.700.700.000.00
BIOBio-Rad Labo20190124A29.9213.644.685.338.968.31
BIOBBio-Rad Labo20190124A95.2231.8531.8531.850.000.00
BIOCBiocept, Inc20190124A84.7269.1330.8750.8238.2618.31
BIOLBiolase, Inc20190124A408.90347.37299.38301.5148.0045.86
BIPBrookfield I20190124A7.714.510.440.904.073.61
BISProShares Ul20190124ETF18.3419.0123.5312.06-4.526.95
BIVVanguard Int20190124ETF1.281.411.401.440.02-0.03
BIZDVanEck Vecto20190124ETF21.9714.5611.7911.502.763.05
BJBJs Wholesal20190124A21.027.360.650.826.716.54
BJANInnovator S&20190124ETF37.4621.8622.0614.64-0.207.22
BJKVanEck Vecto20190124ETF56.2133.3224.6731.728.661.61
BJRIBJ's Restaur20190124A26.2116.847.718.699.138.15
BJULInnovator S&20190124ETF17.742.2523.7536.10-21.50-33.85
BKBank of New20190124A1.981.590.690.490.911.10
BKCCBlackRock Ca20190124A16.9114.219.829.124.395.09
BKDBrookdale Se20190124A13.0424.6616.4218.498.246.17
BKEThe Buckle,20190124A18.7810.850.770.3110.0910.54
BKEPBlueknight E20190124A129.4998.3080.4063.9317.9034.37
BKFiShares MSCI20190124ETF27.0628.3813.1513.1015.2315.28
BKHBlack Hills20190124A9.269.302.550.716.758.58
BKIBlack Knight20190124A8.813.491.471.822.011.67
BKLNInvesco Seni20190124ETF4.473.241.952.071.291.13
BKNGBooking Hold20190124A12.2610.658.369.042.451.72
BKSCBank of Sout20190124A342.42153.85146.80146.807.057.05
BKTIBK Technolog20190124A121.8854.6930.3230.3224.3624.36
BKUBankunited,20190124A8.5612.181.241.5110.9510.70
BKYIBIO-key Inte20190124A379.95313.76301.86307.3011.906.46
BLBlackLine, I20190124A33.8811.775.225.986.555.80
BLBDBlue Bird Co20190124A44.4625.49-6.7814.9532.2710.54
BLCMBellicum Pha20190124A55.0038.1818.9817.9219.2020.26
BLCNReality Shar20190124ETF54.5031.1540.6440.50-9.49-9.35
BLDTopBuild Cor20190124A42.6512.637.666.534.976.10
BLDPBallard Powe20190124A32.4034.7613.4616.1121.3318.68
BLDRBuilders Fir20190124A14.4315.710.170.8715.547.26
BLESInspire Glob20190124ETF84.1858.8458.8458.840.000.00
BLFSBioLife Solu20190124A61.4130.803.127.7627.6823.03
BLHYVirtus Newfl20190124ETF85.6058.3756.4655.401.912.97
BLINBridgeline D20190124A413.35479.69426.60427.0553.0952.64
BLKBlackrock, I20190124A8.504.772.612.942.161.83
BLKBBlackbaud, I20190124A29.288.504.575.563.932.94
BLLBall Corpora20190124A2.793.090.671.182.421.91
BLMNBloomin' Bra20190124A12.119.191.992.107.207.09
BLNKBlink Chargi20190124A60.3255.0323.6631.8531.3923.19
BLOKAmplify Tran20190124ETF30.3019.5418.5812.940.966.60
BLPHBellerophon20190124A91.7790.7781.8179.668.9611.11
BLUEbluebird bio20190124A27.7916.916.198.0010.728.91
BLVVanguard Lon20190124ETF5.564.034.433.95-0.400.09
BLXBanco Latino20190124A26.2414.656.517.418.147.24
BMCHBMC Stock Ho20190124A24.017.20-0.890.958.096.24
BMIBadger Meter20190124A29.439.58-1.116.0610.703.52
BMLPDorsey Wrigh20190124ETF104.01
BMOBank of Mont20190124A2.831.730.660.551.071.18
BMRABIOMERICA IN20190124A717.48452.02452.02452.020.000.00
BMRCBank of Mari20190124A146.7475.1157.9660.4217.1514.69
BMRNBioMarin Pha20190124A12.625.771.452.154.343.66
BMYBristol-Myer20190124A3.413.792.252.541.541.25
BNDVanguard Tot20190124ETF1.261.681.081.110.600.57
BNDCFlexShares C20190124ETF32.3733.1133.1133.110.000.00
BNDWVanguard Tot20190124ETF4.605.185.365.36-0.18-0.18
BNDXVanguard Tot20190124ETF1.831.341.201.200.140.14
BNEDBarnes & Nob20190124A34.4421.60-4.26-1.2225.8722.83
BNFTBenefitfocus20190124A53.2917.338.289.579.057.76
BNGOBionano Geno20190124A550.63272.42223.48182.6248.9489.79
BNSBank of Nova20190124A1.951.710.420.531.291.18
BNSOBonso Electr20190124A693.16488.64408.88408.4779.7680.17
BOCHBank of Comm20190124A69.2025.4020.5221.834.893.57
BOCTInnovator S&20190124ETF63.1039.1531.2529.207.909.95
BOHBank of Hawa20190124A17.203.921.491.832.442.09
BOKFBOK Financia20190124A26.3410.864.635.106.225.76
BOMNBoston Omaha20190124A204.08122.47104.89106.0117.5716.46
BONDPIMCO Active20190124ETF2.633.102.512.890.590.21
BOOMDMC Global I20190124A51.9640.2519.6322.5421.2618.35
BOOTBoot Barn Ho20190124A18.498.544.083.914.464.63
BOSCB.O.S. Bette20190124A147.44209.26136.91155.2572.3554.02
BOSSGlobal X Fou20190124ETF46.786.080.770.775.315.31
BOTJBank of the20190124A571.0951.3551.3551.350.000.00
BOTZGlobal X Fun20190124ETF5.694.182.783.051.391.13
BOUTInnovator IB20190124ETF64.0376.032.80-32.0773.23108.10
BOXBOX, INC.20190124A8.846.961.562.475.404.48
BOXLBoxlight Cor20190124A128.76101.8740.7766.8361.1035.06
BPFHBoston Priva20190124A13.867.959.669.48-1.70-1.53
BPMCBlueprint Me20190124A49.3515.756.438.209.327.55
BPMPBP Midstream20190124A66.7222.1313.0113.009.129.13
BPMXBioPharmX Co20190124A57.9597.3379.1388.0018.219.34
BPOPPopular Inc20190124A8.755.360.521.404.843.96
BPRNThe Bank of20190124A215.23203.76173.02173.0230.7530.75
BPTBP Prudhoe B20190124A51.6731.2320.0824.4311.166.80
BPTHBio-Path Hol20190124A167.12141.28102.42118.8038.8622.48
BPYBrookfield P20190124A5.845.800.340.465.465.34
BRBroadridge F20190124A7.123.221.291.271.931.94
BRCBrady Corpor20190124A7.793.040.010.573.032.47
BREWCraft Brew A20190124A42.8835.1314.5117.3020.6217.83
BRFVanEck Vecto20190124ETF80.8326.1323.2323.462.902.67
BRGBluerock Res20190124A24.6612.455.706.846.755.61
BRIDBridgford Fo20190124A988.98367.90283.47283.4784.4384.43
BRKABerkshire Ha20190124A0.00
BRKBBERKSHIRE HA20190124A2.471.780.420.511.361.27
BRKLBrookline Ba20190124A16.6015.043.483.2311.5611.81
BRKRBruker Corpo20190124A13.496.421.372.075.054.35
BRKSBrooks Autom20190124A19.3019.6913.0313.336.666.36
BRNBarnwell Ind20190124A763.33649.98649.98649.980.000.00
BROBrown & Brow20190124A4.212.290.140.892.151.40
BRPABig Rock Par20190124A83.4648.8448.8448.840.000.00
BRQSBorqs Techno20190124A2193.53282.81-239.52-239.52522.33522.33
BRTBRT Apartmen20190124A102.28118.8927.1647.1991.7371.70
BRXBRIXMOR PROP20190124A6.295.762.262.443.503.32
BRYBerry Corpor20190124A35.3124.0616.0116.928.057.14
BRZUDirexion Dai20190124ETF8.805.192.292.522.902.67
BSAEInvesco Bull20190124ETF32.8014.7714.5414.540.240.24
BSBEInvesco Bull20190124ETF31.9115.8215.8215.820.000.00
BSCEInvesco Bull20190124ETF36.94
BSCKInvesco Bull20190124ETF4.863.283.113.110.170.16
BSCLInvesco Bull20190124ETF5.253.222.482.530.740.68
BSCMInvesco Bull20190124ETF5.083.592.532.581.061.01
BSCNInvesco Bull20190124ETF7.243.442.452.530.990.91
BSCOInvesco Bull20190124ETF9.649.176.606.602.592.58
BSCPInvesco Bull20190124ETF22.0918.1218.1818.18-0.06-0.06
BSCQInvesco Bull20190124ETF13.9646.7045.4145.411.291.29
BSCRInvesco Bull20190124ETF18.0414.83-0.620.9515.4513.88
BSCSInvesco Bull20190124ETF54.8958.2757.8555.250.423.02
BSDEInvesco Bull20190124ETF10.8739.4338.0638.061.371.37
BSETBassett Furn20190124A107.5740.2133.2634.316.955.91
BSGMBioSig Techn20190124A187.66173.16168.65168.394.514.77
BSIGBrightSphere20190124A13.067.56-1.87-0.449.438.00
BSJKInvesco Bull20190124ETF5.184.243.283.260.960.97
BSJLInvesco Bull20190124ETF7.735.933.543.532.382.40
BSJMInvesco Bull20190124ETF9.3016.3815.4515.450.940.94
BSJNInvesco Bull20190124ETF22.3316.9416.8616.910.080.03
BSJOInvesco Bull20190124ETF20.1614.6112.7812.781.831.83
BSJPInvesco Bull20190124ETF41.7023.3923.2523.250.150.15
BSJQInvesco Bull20190124ETF30.0325.2625.1025.100.160.16
BSMBlack Stone20190124A23.5911.374.514.756.866.62
BSQRBSQUARE Corp20190124A424.01384.17381.13383.803.050.37
BSRRSierra Banco20190124A89.0542.4530.5433.3111.919.15
BSTCBioSpecifics20190124A141.9865.4540.1248.5325.3216.91
BSVVanguard Sho20190124ETF1.290.990.940.890.050.10
BSVNBank7 Corp.20190124A280.58138.6996.67112.4542.0226.24
BSXBoston Scien20190124A2.772.56-0.331.112.891.45
BTAIBioXcel Ther20190124A218.52144.4975.5675.5468.9368.95
BTALAGFiQ U.S. M20190124ETF36.2139.9541.0139.50-1.060.45
BTEBaytex Energ20190124A60.6352.9428.3530.9724.5021.90
BTECPrincipal He20190124ETF29.0769.18147.23154.06-78.05-84.88
BTGB2Gold Corp.20190124A35.5930.4817.4218.2013.0612.28
BTNBallantyne S20190124A548.23289.23156.86141.15132.37148.08
BTUPeabody Ener20190124A13.845.342.052.123.283.22
BURLBURLINGTON S20190124A12.497.214.424.922.792.30
BUSEFirst Busey20190124A28.5639.8133.7932.056.017.75
BUYUSCF SummerH20190124ETF518.48
BUYNUSCF SummerH20190124ETF218.44
BVBrightView H20190124A35.5212.706.444.716.267.99
BVALBrand Value20190124ETF21.14
BVSNBroadvision20190124A1055.95446.90446.90446.900.000.00
BWBabcock & Wi20190124A118.22113.06104.45112.508.600.56
BWABorgWarner I20190124A5.023.500.811.522.701.98
BWBBridgewater20190124A73.0635.2822.4321.0212.8614.26
BWENBroadwind En20190124A284.41218.25217.18217.181.071.07
BWFGBankwell Fin20190124A125.3259.4769.2370.13-9.76-10.66
BWLABowl America20190124A616.741971.89-59.00-59.002030.892030.89
BWXSPDR Bloombe20190124ETF3.694.343.994.010.350.33
BWXTBWX Technolo20190124A12.885.232.913.142.322.09
BWZSPDR Bloombe20190124ETF20.4913.2711.4112.211.861.06
BXThe Blacksto20190124A3.613.652.302.031.331.61
BXCBlueLinx Hol20190124A57.5422.9511.0912.0411.8610.92
BXGBluegreen Va20190124A130.0650.3624.3733.6425.9916.73
BXMTBlackstone M20190124A4.162.931.000.891.932.04
BXPBoston Prope20190124A6.782.78-0.590.333.372.45
BXSBancorpSouth20190124A21.708.104.014.364.093.74
BYByline Banco20190124A65.3726.3413.4215.0612.9211.28
BYDBoyd Gaming20190124A9.034.893.993.450.901.44
BYFCBroadway Fin20190124A623.34157.11-131.29-131.29288.40288.40
BYLDiShares Yiel20190124ETF21.3114.8414.8415.050.00-0.21
BYSIBeyondSpring20190124A1448.74753.17693.92735.7659.2517.40
BZHBeazer Homes20190124A25.2813.453.394.5310.078.92
BZQProShares Ul20190124ETF13.485.992.792.503.213.50
CCitigroup In20190124A1.681.950.590.831.361.13
CAAPCorporacion20190124A65.5536.1729.8333.336.342.84
CAASChina Automo20190124A260.72274.84230.84183.9644.0090.88
CACCamden Natio20190124A80.6933.8730.5332.853.631.01
CACCCredit Accep20190124A30.1916.624.835.4911.7911.13
CACGClearBridge20190124ETF31.2119.3618.9718.960.400.41
CACICACI INTERNA20190124A20.107.292.732.774.564.53
CADECadence Banc20190124A6.314.871.522.193.352.69
CAECAE INC20190124A9.996.200.370.635.835.57
CAGConagra Bran20190124A4.814.191.200.962.993.23
CAHCardinal Hea20190124A3.381.92-0.040.061.961.86
CAICAI Internat20190124A39.3724.2510.7212.8213.5311.43
CAKECheesecake F20190124A10.964.662.572.422.092.24
CALCaleres Inc20190124A25.1710.453.393.557.066.89
CALACalithera Bi20190124A67.2543.1419.8222.7523.3320.39
CALFPacer US Sma20190124ETF9.3619.4312.1513.017.276.42
CALMCal-Maine Fo20190124A25.0314.9612.1910.832.764.13
CALXCALIX, INC.20190124A18.7612.38-1.81-1.4014.1813.78
CAMPCalAmp Corp.20190124A21.1622.906.748.0416.1614.86
CAMTCamtek Ltd20190124A35.5018.728.448.6410.2810.08
CAPEiPath Shille20190124ETN18.5210.248.828.651.421.58
CAPLCrossAmerica20190124A110.3449.3734.3635.4215.0113.96
CAPRCapricor The20190124A172.23102.8974.1784.4628.7218.50
CARAvis Budget20190124A12.789.754.044.405.725.36
CARACara Therape20190124A24.0813.695.306.928.406.77
CARGCarGurus, In20190124A20.749.59-4.56-0.2114.159.81
CAROCarolina Fin20190124A63.4226.5915.1916.8611.409.72
CARSCars.com Inc20190124A14.427.591.991.235.606.36
CARVCarver Banco20190124A1754.521088.121088.121088.120.000.00
CARZFirst Trust20190124ETF33.8113.7710.7710.773.013.01
CASACasa Systems20190124A21.8614.705.556.289.158.42
CASHMeta Financi20190124A21.4917.397.487.249.9110.15
CASICASI Pharmac20190124A67.1155.2226.3528.8028.8726.42
CASSCass Informa20190124A126.8741.1729.5529.5011.6211.66
CASYCasey's Gene20190124A16.658.394.204.204.204.20
CATCaterpillar20190124A3.572.170.861.061.311.11
CATBCatabasis Ph20190124A114.8367.9029.3741.3238.5326.58
CATCCAMBRIDGE BA20190124A448.55284.40251.15271.4433.2512.96
CATHGlobal X S&P20190124ETF10.7212.4012.3912.390.010.01
CATMCardtronics20190124A32.7913.526.046.727.496.80
CATOCATO CORP20190124A30.2916.154.746.2511.419.90
CATSCatasys Inc.20190124A191.41119.2466.8876.0652.3643.18
CATYCathay Gener20190124A22.177.483.033.654.453.83
CBChubb Limite20190124A4.352.220.550.661.681.56
CBANColony Bankc20190124A333.52168.65123.76145.1044.8923.55
CBATCBAK Energy20190124A131.29115.58110.40103.855.1811.73
CBAYCymabay Ther20190124A39.2617.344.5010.3112.857.08
CBBCincinnati B20190124A29.7017.728.588.239.149.49
CBFVCB Financial20190124A124.9994.5494.8990.37-0.354.17
CBIOCatalyst Bio20190124A43.6659.9718.3321.7241.6338.25
CBLCBL& Associa20190124A44.1238.9314.0415.9424.8922.96
CBLICleveland Bi20190124A954.65346.0794.8794.87251.20251.20
CBMBCBM Bancorp,20190124A62.9838.0235.7735.772.252.25
CBMGCellular Bio20190124A149.1568.7928.5528.4540.2440.34
CBNKCapital Banc20190124A225.71158.23175.25176.47-17.02-18.24
CBOECboe Global20190124A8.303.100.220.212.882.89
CBONVanEck Vecto20190124ETF65.9363.7363.7363.730.000.00
CBPOChina Biolog20190124A40.0415.141.103.7914.0411.34
CBRECBRE GROUP,20190124A6.0610.592.342.328.258.27
CBRLCracker Barr20190124A12.774.872.892.951.991.92
CBSHCommerce Ban20190124A10.853.84-0.020.423.863.42
CBTCabot Corpor20190124A21.639.265.395.773.883.49
CBTXCBTX, Inc. C20190124A106.7941.8421.4420.9220.4020.92
CBUCommunity Ba20190124A23.177.724.855.072.862.64
CBZCBIZ, Inc.20190124A17.278.373.493.864.884.51
CCThe Chemours20190124A7.463.73-0.500.954.242.79
CCBCoastal Fina20190124A392.49200.15200.15200.150.000.00
CCBGCapital City20190124A129.3953.0936.5037.0916.5916.00
CCCClarivate An20190124A32.9527.8726.7123.641.164.24
CCCLChina Cerami20190124A108.1376.8914.7541.2262.1435.67
CCDCalamos Dyna20190124A34.6923.1218.9018.854.224.27
CCEPCoca-Cola Eu20190124A3.722.10-0.970.203.071.90
CCFChase Corpor20190124A151.2341.1826.3527.1714.8214.01
CCHCollier Cree20190124A144.30143.670.2482.27143.4361.40
CCICrown Castle20190124A4.643.331.291.792.041.54
CCJCameco Corpo20190124A8.727.803.223.874.593.93
CCKCrown Holdin20190124A7.973.340.220.763.122.58
CCLCarnival Cor20190124A2.332.661.972.400.690.27
CCLPCSI Compress20190124A113.0684.8252.4249.3232.4035.50
CCMPCabot Microe20190124A31.3616.002.684.4713.3211.53
CCNECNB Financia20190124A295.38142.76143.04142.76-0.270.00
CCOClear Channe20190124A122.9160.4541.1243.6519.3316.80
CCOICogent Commu20190124A34.0020.4014.6316.745.773.66
CCORCore Alterna20190124ETF22.0212.066.470.725.6011.34
CCRCONSOL Coal20190124A89.5039.9228.2327.5411.6912.37
CCRCChina Custom20190124A89.7757.3621.0425.7236.3231.64
CCRNCross Countr20190124A32.3021.1015.7816.575.324.53
CCSCENTURY COMM20190124A28.3610.524.566.105.964.41
CCXIChemoCentryx20190124A59.7244.6323.9322.4920.7122.15
CDAYCeridian HCM20190124A46.8714.449.4510.704.993.74
CDCVictoryShare20190124ETF6.8410.7610.5410.530.220.22
CDECoeur Mining20190124A22.9320.0011.6211.878.388.12
CDEVCentennial R20190124A8.437.931.481.596.456.34
CDKCDK Global,20190124A6.706.59-0.890.387.486.21
CDLVictoryShare20190124ETF15.5111.7511.7911.75-0.040.00
CDLXCardlytics,20190124A79.4433.6220.1020.4113.5213.21
CDMOAvid Bioserv20190124A60.6116.968.048.958.938.01
CDNACareDx, Inc.20190124A29.9416.824.287.8312.549.00
CDNSCadence Desi20190124A4.699.32-1.00-1.2010.3210.53
CDORCondor Hospi20190124A137.3983.5673.2573.0510.3110.51
CDRCedar Realty20190124A33.1025.548.579.3116.9716.23
CDTXCidara Thera20190124A158.77115.8266.6469.0949.1746.72
CDWCDW Corporat20190124A8.573.610.611.413.002.20
CDXCChromaDex Co20190124A77.2941.6818.8518.4822.8323.21
CDXSCodexis, Inc20190124A24.0916.884.068.5212.828.36
CDZICADIZ, Inc.20190124A43.6936.1417.9116.8218.2319.32
CECelanese Cor20190124A6.723.030.500.932.522.10
CECECeco Environ20190124A61.7536.5019.1322.6517.3713.85
CEFSSaba Closed-20190124ETF18.1477.024.114.1172.9172.91
CEICamber Energ20190124A95.98104.5962.7263.1841.8741.41
CEIXCONSOL Energ20190124A31.5115.018.088.896.936.12
CELCellcom Isra20190124A65.8634.2234.2234.220.000.00
CELCCelcuity Inc20190124A429.49209.90166.24167.2443.6642.67
CELHCelsius Hold20190124A88.8843.1224.2927.8318.8315.30
CELPCypress Envi20190124A152.7368.3054.4953.5513.8114.75
CEMBiShares J.P.20190124ETF33.9028.6427.9628.010.680.64
CEMIChembio diag20190124A99.2079.4427.7831.1951.6648.24
CENTCentral Gard20190124A38.5020.2413.7512.516.497.73
CENTACentral Gard20190124A21.7315.445.982.429.4713.02
CENXCentury Alum20190124A15.5612.95-1.19-0.1714.1513.13
CEPUCentral Puer20190124A55.6628.2720.4819.257.799.02
CEQPCrestwood Eq20190124A19.057.943.893.504.054.44
CERCCerecor Inc.20190124A123.0955.8623.9725.1831.8930.68
CERNCerner Corp20190124A3.302.400.690.861.711.54
CERSCerus Corp20190124A22.1918.164.695.3413.4712.82
CETVCentral Euro20190124A40.0128.3412.883.4815.4424.83
CETXCEMTREX INC.20190124A482.19378.65322.16336.0056.4942.65
CEVACEVA Inc.20190124A51.2718.394.304.2214.0914.17
CEWWisdomTree20190124ETF34.8422.0422.0422.040.000.00
CEYVictoryShare20190124ETF14.199.399.149.140.250.25
CEZVictoryShare20190124ETF23.0612.3912.3912.390.000.00
CFCF Industrie20190124A4.834.671.452.963.221.71
CFAVictoryShare20190124ETF13.9610.029.729.760.290.26
CFBICommunity Fi20190124A211.8986.7674.6676.3512.1010.42
CFBKCentral Fede20190124A336.50113.95112.00112.001.951.95
CFFIC&F Financia20190124A311.82114.3066.0286.7848.2727.51
CFFNCapitol Fede20190124A7.9711.83-0.020.3611.8511.47
CFGCitizens Fin20190124A3.034.221.101.153.123.07
CFMSConformis, I20190124A130.69154.04120.99121.2933.0532.75
CFOVictoryShare20190124ETF10.896.726.046.150.680.57
CFRCullen/Frost20190124A20.508.394.324.254.084.15
CFRXContraFect C20190124A102.4987.3680.4482.196.925.17
CFXColfax Corpo20190124A8.185.142.292.872.852.27
CGThe Carlyle20190124A14.069.34-0.33-3.739.6813.07
CGACHINA GREEN20190124A142.5588.5691.5691.99-3.00-3.43
CGBDTCG BDC, Inc20190124A13.7212.97-4.54-0.5517.5113.52
CGCCanopy Growt20190124A9.627.143.624.083.513.05
CGENCompugen Ltd20190124A79.4844.6130.6527.4913.9617.12
CGIXCancer Genet20190124A69.3099.7094.0795.575.664.25
CGNXCognex Corp20190124A9.5611.940.83-0.8711.1212.80
CGOCalamos Glob20190124A94.0294.1086.2886.737.827.37
CGWInvesco S&P20190124ETF18.366.773.934.842.831.93
CHADDirexion Dai20190124ETF19.3917.4014.7815.642.621.76
CHAPChaparral En20190124A117.7634.3111.4813.1422.8321.17
CHAUDirexion Dai20190124ETF10.796.124.224.371.901.75
CHCIComstock Hol20190124A630.39240.01218.64238.4321.371.59
CHCOCity Holding20190124A113.4533.3725.2526.138.127.24
CHCTCommunity He20190124A21.5210.244.735.375.514.87
CHDChurch & Dwi20190124A3.793.303.311.79-0.011.51
CHDNChurchill Do20190124A47.6720.339.8010.4610.539.88
CHEChemed Corpo20190124A25.6412.658.648.984.023.67
CHEFThe Chef's W20190124A31.3915.87-0.441.0516.3114.82
CHEKCheck-Cap Lt20190124A162.55149.2543.5344.72105.72104.53
CHEPAGFiQ U.S. M20190124ETF198.18163.11163.11163.110.000.00
CHFSCHF Solution20190124A247.86239.96121.90155.25118.0684.72
CHGGCHEGG, INC.20190124A11.845.080.932.304.152.78
CHGXChange Finan20190124ETF25.9521.5221.5221.520.000.00
CHHChoice Hotel20190124A13.605.432.432.553.002.88
CHICalamos Conv20190124A15.3714.2117.2817.86-3.07-3.65
CHICGlobal X MSC20190124ETF170.1283.12112.84112.84-29.72-29.72
CHIHGlobal X MSC20190124ETF1181.52
CHIKGlobal X MSC20190124ETF1413.47811.70811.70811.700.000.00
CHIMGlobal X MSC20190124ETF185.06139.06139.06139.060.000.00
CHIQGlobal X MSC20190124ETF36.1030.7729.5529.811.210.95
CHIRGlobal X MSC20190124ETF836.40
CHISGlobal X MSC20190124ETF1627.60
CHIUGlobal X MSC20190124ETF694.67
CHIXGlobal X MSC20190124ETF94.8157.8157.2256.690.591.12
CHKChesapeake E20190124A36.8630.8615.3917.2415.4413.58
CHKPCheck Point20190124A7.655.12-2.59-3.037.718.16
CHMAChiasma, Inc20190124A229.35227.91-11.3999.02239.30128.89
CHMGChemung Fina20190124A197.24108.75108.75108.750.000.00
CHMICHERRY HILL20190124A13.118.424.954.433.463.99
CHNALoncar China20190124ETF1008.85168.18163.72163.724.464.46
CHNRChina Natura20190124A835.79502.14500.08500.082.072.07
CHRACharah Solut20190124A333.75167.50102.39104.0865.1163.42
CHRSCoherus BioS20190124A40.1930.438.779.6221.6620.80
CHRWC.H. Robinso20190124A6.113.193.912.48-0.720.71
CHSChicos FAS,20190124A17.8413.984.925.109.068.87
CHTRCharter Comm20190124A7.393.720.791.242.922.48
CHUYChuy's Holdi20190124A59.9921.706.106.9515.6014.75
CHWCalamos Glob20190124A19.2513.887.737.946.185.98
CHYCalamos Conv20190124A16.8141.8537.9037.713.954.14
CICIGNA Corpor20190124A5.052.661.251.551.411.10
CIACitizens, In20190124A106.4958.0248.1449.029.899.00
CIBRFirst Trust20190124ETF30.0918.9216.8817.722.031.20
CIDVictoryShare20190124ETF153.5091.5076.3876.3815.1215.12
CIDMCinedigm Cor20190124A473.28452.33429.29461.3223.04-8.99
CIENCiena Corpor20190124A4.042.710.810.611.902.10
CIFSChina Intern20190124A379.36274.41248.09248.4326.3225.98
CIGIColliers Int20190124A27.2914.076.105.497.978.58
CILVictoryShare20190124ETF129.9535.2135.2135.210.000.00
CIMChimera Inve20190124A5.504.663.153.221.501.44
CINFCincinnati F20190124A6.493.260.300.792.962.47
CINRCINER RESOUR20190124A116.9387.92100.70103.12-12.78-15.20
CIOCITY OFFICE20190124A14.479.327.247.742.081.58
CIRCIRCOR Inter20190124A56.2527.258.9911.4018.2715.85
CITCIT Group In20190124A7.643.781.512.092.271.69
CIVBCivista Banc20190124A96.9083.0952.6039.3530.4943.74
CIXComp X Inter20190124A358.74132.9896.52109.4036.4523.58
CIZVictoryShare20190124ETF37.9214.9314.9314.930.000.00
CIZNCitizens Hol20190124A896.87263.36151.18252.47112.1710.89
CJJDChina Jo-Jo20190124A81.1955.1252.9750.722.154.43
CKHSeacor Holdi20190124A84.2629.2313.6214.0715.6115.16
CKPTCheckpoint T20190124A269.19162.98138.81144.5524.1818.44
CKXCKX Lands, I20190124A657.08231.7083.4996.35148.20135.35
CLColgate-Palm20190124A2.232.020.750.821.271.20
CLARClarus Corpo20190124A34.2121.853.874.9817.9816.87
CLBCore Laborat20190124A17.407.213.893.153.324.06
CLBKColumbia Fin20190124A30.3225.3813.4813.5311.8911.84
CLBSCaladrius Bi20190124A406.80218.69186.88188.4931.8030.20
CLCTCollectors U20190124A200.16206.4286.9296.51119.50109.91
CLDRCloudera, In20190124A7.967.842.923.234.924.61
CLDTCHATHAM LODG20190124A12.616.954.164.242.802.72
CLDXCelldex Ther20190124A115.21103.8455.5071.2748.4032.66
CLFCleveland-Cl20190124A11.5912.277.387.924.904.35
CLFDClearfield,20190124A168.5088.2085.5786.142.632.06
CLGXCorelogic, I20190124A12.896.101.111.514.994.59
CLHClean Harbor20190124A17.065.361.722.293.633.06
CLIMack-Cali Re20190124A16.206.748.198.19-1.45-1.45
CLIRClearSign Te20190124A386.52170.7429.76118.28140.9952.47
CLIXProShares Lo20190124ETF17.057.779.917.96-2.14-0.19
CLMTCalumet Spec20190124A82.6341.5566.6893.07-25.13-51.52
CLNCColony Credi20190124A22.7214.228.228.666.015.57
CLNEClean Energy20190124A55.1244.8433.4731.1811.3613.66
CLNYColony Capit20190124A18.5515.6710.3211.405.344.26
CLPRClipper Real20190124A167.1943.8977.0180.06-33.12-36.18
CLPSCLPS Incorpo20190124A169.94192.63140.65140.6551.9751.97
CLRCONTINENTAL20190124A11.475.852.642.983.222.87
CLRBCellectar Bi20190124A380.19248.36-51.29-43.66299.65292.02
CLRGIQ Chaikin U20190124ETF19.991.591.591.590.000.00
CLROClearOne, In20190124A358.92206.64110.39161.9196.2544.74
CLSCelestica, I20190124A11.7610.692.343.158.327.50
CLSDClearside Bi20190124A101.3070.8057.2356.2513.5714.54
CLSNCelsion Corp20190124A151.76152.58133.59137.3218.9915.26
CLTLInvesco Trea20190124ETF4.743.963.963.960.000.00
CLUBTown Sports20190124A105.1945.1618.8133.0226.3412.13
CLVSClovis Oncol20190124A28.3114.577.578.787.005.80
CLWClearwater P20190124A46.5120.431.704.8018.7315.63
CLWTEuro Tech Ho20190124A512.57354.55354.55354.550.000.00
CLXClorox Compa20190124A5.753.440.631.112.812.33
CLXTCalyxt, Inc.20190124A137.43102.7822.1349.8480.6552.93
CMCanadian Imp20190124A2.631.890.920.920.970.98
CMAComerica Inc20190124A3.681.980.720.521.271.46
CMBSiShares CMBS20190124ETF10.67111.51111.25111.230.260.28
CMCCommercial M20190124A8.278.042.494.335.583.71
CMCLCaledonia Mi20190124A89.5361.1165.7965.79-4.68-4.68
CMCOColumbus McK20190124A83.9215.609.9011.285.704.33
CMCSAComcast Corp20190124A2.933.350.240.393.122.97
CMCTCIM Commerci20190124A307.12190.16189.87189.870.290.29
CMDCantel Medic20190124A45.3513.308.018.485.294.82
CMDYiShares Bloo20190124ETF60.0337.7034.5237.143.180.56
CMECME Group In20190124A4.552.640.650.871.991.77
CMFiShares Cali20190124ETF2.711.681.250.870.420.81
CMGChipotle Mex20190124A11.334.703.443.291.261.41
CMICummins Inc.20190124A5.652.930.400.602.532.34
CMLSCumulus Medi20190124A283.9196.7794.8795.281.901.49
CMOCapstead Mor20190124A14.119.955.296.194.663.77
CMPCompass Mine20190124A20.2820.871.251.7019.6219.20
CMPRCimpress PLC20190124A46.5114.056.227.667.836.39
CMRECostamare In20190124A42.1935.2916.5925.3718.739.93
CMRXChimerix, In20190124A70.9152.0743.0542.639.029.44
CMSCMS Energy C20190124A2.031.960.030.371.921.59
CMTCore Molding20190124A125.9078.8878.1478.140.740.74
CMTLComtech Tele20190124A49.3723.699.167.9114.5315.78
CNXtrackers MS20190124ETF17.786.955.696.951.260.00
CNACNA Financia20190124A11.174.881.341.753.533.12
CNATConatus Phar20190124A86.0761.7523.1427.0338.6034.72
CNBKACentury Banc20190124A142.3882.5757.0269.1925.5513.38
CNCCentene Corp20190124A6.324.682.073.362.611.33
CNCEConcert Phar20190124A52.0024.3610.0712.4014.2911.96
CNCRLoncar Cance20190124ETF43.6242.4138.1040.664.311.75
CNDTConduent Inc20190124A8.597.510.055.217.462.29
CNETChinaNet Onl20190124A211.59171.60135.68144.8235.9226.78
CNFRConifer Hold20190124A783.55330.93330.93330.930.000.00
CNHICNH INDUSTRI20190124A10.076.662.112.694.553.97
CNICanadian Nat20190124A3.552.100.730.791.371.31
CNKCinemark Hol20190124A8.164.232.452.571.791.66
CNMDCONMED Corpo20190124A15.478.87-2.451.6311.327.25
CNNECannae Holdi20190124A19.704.901.912.022.992.88
CNOCNO Financia20190124A6.3811.330.722.3210.659.08
CNOBCenter Banco20190124A55.8740.07-13.97-11.3654.0451.43
CNPCenterPoint20190124A3.363.67-0.600.774.262.90
CNQCanadian Nat20190124A3.923.990.710.793.293.20
CNSCohen & Stee20190124A57.6520.959.589.7711.3711.18
CNSLConsolidated20190124A22.4434.775.165.8429.6128.93
CNSTConstellatio20190124A585.58416.74284.97391.14131.7725.60
CNTYCentury Casi20190124A65.6424.34-9.901.6634.2522.68
CNXCNX Resource20190124A8.447.031.622.125.414.91
CNXMCNX Midstrea20190124A29.4112.744.478.198.264.55
CNXNPC Connectio20190124A88.9534.434.882.3729.5532.06
CNXTVanEck Vecto20190124ETF36.4918.4218.4218.420.000.00
CNYAiShares MSCI20190124ETF31.6729.5525.9927.513.562.03
COGlobal Cord20190124A50.1938.4028.3130.1510.098.24
COCPCocrystal Ph20190124A286.96194.39153.95177.3240.4417.07
CODACoda Octopus20190124A431.59139.00139.00139.000.000.00
CODICompass Dive20190124A21.0813.32-4.445.3417.767.98
CODXCo-Diagnosti20190124A209.44272.18245.64233.2126.5438.97
COFCapital One20190124A2.572.111.051.061.061.05
COGCabot Oil &20190124A4.132.762.202.170.570.59
COHNCohen & Comp20190124A84.2334.9034.8034.800.100.10
COHRCoherent Inc20190124A28.0913.810.892.2612.9211.55
COHUCohu Inc20190124A40.7820.77-0.400.6121.1720.16
COKECoca-Cola Co20190124A98.6948.9034.6734.9114.2413.99
COLBColumbia Ban20190124A35.5111.934.415.997.525.93
COLDAmericold Re20190124A9.267.065.434.351.632.70
COLLCollegium Ph20190124A53.3924.967.2010.7117.7514.25
COLMColumbia Spo20190124A20.098.382.542.835.845.55
COMDirexion Aus20190124ETF22.7022.8029.4122.80-6.610.00
COMBGraniteShare20190124ETF19.789.267.886.941.382.32
COMMCommScope Ho20190124A6.4310.261.732.458.547.83
COMTiShares Comm20190124ETF17.6815.599.9814.315.621.29
CONECyrusOne Inc20190124A11.696.512.693.953.832.57
CONNConn's Inc.20190124A23.458.602.924.565.694.05
COOThe Cooper C20190124A11.765.032.352.722.672.30
COOPMr. Cooper G20190124A24.798.984.465.464.523.52
COPConocoPhilli20190124A2.382.080.991.081.091.00
COPXGlobal X Cop20190124ETF69.0074.9464.6664.6610.2810.28
CORCoresite Rea20190124A17.927.473.863.793.613.68
CORECore Mark Ho20190124A29.9613.311.599.1211.724.20
CORPPIMCO Invest20190124ETF22.1412.0711.8512.070.220.00
CORRCorEnergy In20190124A26.6112.764.174.668.598.10
CORTCorcept Ther20190124A21.8110.731.484.899.255.83
CORVCorrevio Pha20190124A164.65139.08194.17141.57-55.09-2.49
COSTCostco Whole20190124A3.764.411.421.902.992.50
COTYCOTY INC20190124A14.1817.818.9112.338.915.52
COUPCoupa Softwa20190124A16.176.044.174.001.872.04
COWiPath Series20190124ETN28.7518.8116.0616.802.752.01
COWNCowen Inc. C20190124A27.0419.245.305.8413.9513.41
COWZPacer US Cas20190124ETF7.966.886.747.380.14-0.50
CPCanadian Pac20190124A12.677.411.552.755.864.66
CPACopa Holding20190124A16.436.732.643.354.103.39
CPAHCounterpath20190124A555.90384.53384.53384.530.000.00
CPBCampbell Sou20190124A3.672.970.180.452.792.52
CPECallon Petro20190124A12.6214.6310.078.494.586.15
CPFCentral Paci20190124A19.436.873.513.513.363.36
CPGCRESCENT POI20190124A32.8631.5713.0514.1218.5217.45
CPHCCanterbury P20190124A556.49177.10150.24164.5326.8712.58
CPHIChina Pharma20190124A390.37351.25378.85379.00-27.60-27.75
CPICPI Inflatio20190124ETF16.2312.1912.1912.190.000.00
CPIXCumberland P20190124A370.24238.73228.31226.6910.4212.04
CPKChesapeake U20190124A80.7326.1012.6718.8213.437.28
CPLGCorePoint Lo20190124A26.1612.169.188.472.983.69
CPLPCapital Prod20190124A46.4132.9414.6117.5418.3315.36
CPRICapri Holdin20190124A5.996.724.344.722.392.01
CPRTCopart Inc20190124A7.203.660.651.043.012.62
CPRXCatalyst Pha20190124A41.8637.0311.9913.7125.0423.32
CPSCooper-Stand20190124A39.9318.169.3312.508.835.66
CPSHCPS Technolo20190124A794.28669.10669.10669.100.000.00
CPSIComputer Pro20190124A81.2622.037.458.8614.5813.18
CPSSConsumer Por20190124A238.2363.7656.4757.547.296.23
CPSTCapstone Tur20190124A113.95114.25101.17102.8413.0911.41
CPTCamden Prope20190124A10.304.923.433.431.491.50
CPTACapitala Fin20190124A43.4751.2927.4727.4623.8223.83
CQPCheniere Ene20190124A36.1526.6713.0015.5013.6711.17
CQQQInvesco Chin20190124ETF15.4913.6811.1611.132.522.55
CRCrane Compan20190124A11.625.741.531.544.214.20
CRAICRA Internat20190124A161.2537.5122.0923.1215.4314.39
CRAKVanEck Vecto20190124ETF59.9825.5225.7125.71-0.19-0.18
CRBNiShares MSCI20190124ETF24.6220.1320.1220.120.000.00
CRBPCorbus Pharm20190124A38.4840.8325.2424.9415.5915.89
CRCCalifornia R20190124A13.368.755.024.573.734.18
CRDACrawford & C20190124A84.0263.6559.3960.394.273.26
CRDBCrawford & C20190124A153.51115.76113.77113.922.001.84
CREECree Inc20190124A8.615.901.921.933.983.97
CREGChina Recycl20190124A186.28101.6787.1289.9714.5511.70
CREXCREATIVE REA20190124A420.67350.39304.48298.4945.9151.90
CRHMCRH Medical20190124A77.9336.0621.2322.7514.8213.30
CRICarter's Inc20190124A14.546.463.493.472.983.00
CRISCuris Inc20190124A134.07138.9398.97112.9439.9526.00
CRKComstock Res20190124A48.3624.566.439.4018.1315.16
CRLCharles Rive20190124A16.307.302.753.424.553.88
CRMsalesforce.c20190124A3.653.041.291.621.751.43
CRMDCorMedix Inc20190124A62.5855.8344.3044.9711.5410.87
CRMTAmerica's Ca20190124A76.5937.5424.4827.0713.0610.48
CRNTCeragon Netw20190124A35.6429.2711.7111.9617.5617.30
CRNXCrinetics Ph20190124A340.82149.9882.5578.3467.4371.64
CRONCronos Group20190124A8.176.690.531.256.175.45
CROPIQ Global Ag20190124ETF60.0926.0026.0026.000.000.00
CROXCrocs, Inc.20190124A11.737.171.331.995.845.19
CRSCarpenter Te20190124A26.2713.936.796.717.147.22
CRSPCRISPR Thera20190124A26.2414.744.465.5510.289.19
CRTCross Timber20190124A141.2368.9444.7846.2524.1722.70
CRUSCirrus Logic20190124A14.6018.852.114.7816.7414.07
CRVLCorvel Corp20190124A143.7447.5837.9936.339.5911.25
CRVSCorvus Pharm20190124A137.2159.1129.9427.5429.1731.57
CRWSCrown Crafts20190124A259.25158.94-10.1764.25169.1194.70
CRYCryoLife, In20190124A37.2914.228.876.825.357.40
CSAVictoryShare20190124ETF24.8218.1711.5511.556.636.63
CSBVictoryShare20190124ETF20.728.298.338.33-0.04-0.04
CSBRChampions On20190124A195.30262.4773.7475.70188.73186.77
CSCOCisco System20190124A2.212.180.650.281.531.90
CSDInvesco S&P20190124ETF53.0223.9720.4421.163.522.81
CSFVictoryShare20190124ETF16.174.844.044.040.810.81
CSFLCenterState20190124A11.399.165.976.403.192.76
CSGPCoStar Group20190124A23.689.503.514.555.674.83
CSGSCSG Systems20190124A38.2312.193.664.958.537.25
CSIICardiovascul20190124A41.2814.037.847.086.206.95
CSIQCanadian Sol20190124A19.0711.634.144.877.496.78
CSLCarlisle Com20190124A13.095.932.302.823.633.11
CSLTCASTLIGHT HE20190124A55.85110.1795.90100.6814.279.49
CSMProShares La20190124ETF7.216.704.554.942.151.77
CSMLIQ Chaikin U20190124ETF22.6615.9015.1315.160.770.75
CSODCornerstone20190124A21.097.171.051.646.125.53
CSPICSP Inc.20190124A299.80115.28115.28115.280.000.00
CSQCalamos Stra20190124A17.3236.037.727.7428.3028.29
CSSEChicken Soup20190124A464.33443.56268.62268.62174.94174.94
CSTECaesarstone20190124A45.9418.42-0.311.9718.7316.46
CSTMConstellium20190124A15.5714.768.228.226.546.54
CSTRCapStar Fina20190124A203.7690.0586.6886.843.373.21
CSUCapital Seni20190124A52.4617.815.576.8412.2510.97
CSVCarriage Ser20190124A33.9212.456.346.886.125.57
CSWCCapital Sout20190124A44.9157.8113.0015.5844.8142.23
CSWICSW Industri20190124A77.7636.416.0721.2030.3413.04
CSXCSX Corporat20190124A2.414.921.961.252.973.67
CTASCintas Corp20190124A9.436.366.446.66-0.08-0.30
CTBCooper Tire20190124A15.998.623.253.215.385.41
CTBICommunity Tr20190124A155.5057.3550.0845.277.2712.08
CTEKCynergisTek,20190124A335.27229.12197.34216.4531.7912.67
CTGComputer Tas20190124A148.0446.2229.6126.7116.6119.51
CTHRCharles & Co20190124A791.26785.35785.35785.350.000.00
CTIBYunhong CTI20190124A662.95207.21153.72153.7253.4953.49
CTICCTI BioPharm20190124A151.22501.31146.64-59.28354.67560.59
CTLCenturyLink,20190124A6.896.376.395.82-0.030.55
CTLTCATALENT, IN20190124A12.503.811.181.362.632.46
CTMXCytomX Thera20190124A43.8228.636.798.5121.8420.11
CTOConsolidated20190124A142.7388.2184.9686.003.262.21
CTRAContura Ener20190124A54.6231.3516.6924.8714.666.48
CTRCCentric Bran20190124A288.90109.87102.0098.457.8711.43
CTRECARTRUST REI20190124A8.2311.051.141.549.989.56
CTRNCiti Trends,20190124A86.4422.284.075.6918.2216.59
CTSCTS Corporat20190124A29.367.592.212.375.375.22
CTSHCognizant Te20190124A1.892.12-0.02-0.332.142.45
CTSOCytosorbents20190124A38.0831.35-7.13-4.9838.4736.33
CTTCATCHMARK TI20190124A21.6012.977.127.165.865.82
CTXRCitius Pharm20190124A227.96223.53175.91177.7547.6245.78
CTXSCitrix Syste20190124A6.355.972.863.923.112.05
CUBCubic Corpor20190124A26.0210.828.258.012.572.81
CUBAHerzfeld Car20190124A99.6725.25-30.94-156.3256.19181.57
CUBECubeSmart20190124A3.924.721.001.933.732.80
CUBICUSTOMERS BA20190124A34.6010.044.775.175.274.87
CUECue Biopharm20190124A104.8457.9331.8842.1526.0515.77
CUICUI Global,20190124A307.55209.0324.9442.49184.09166.54
CULPCulp, Inc.20190124A134.8058.4636.6236.8121.8321.65
CUOContinental20190124A806.53598.95552.01598.9546.950.00
CUREDirexion Dai20190124ETF9.176.084.034.362.061.72
CUROCURO Group H20190124A56.2529.5412.3116.7817.2412.76
CUTInvesco MSCI20190124ETF35.0115.4413.5713.571.871.87
CUTRCutera, Inc.20190124A53.4823.546.204.8017.3518.75
CUZCousins Prop20190124A11.9010.473.643.836.826.64
CVACovanta Hold20190124A9.287.043.384.283.662.76
CVBFCVB Financia20190124A33.8910.074.745.395.334.68
CVCOCavco Indust20190124A135.4647.0235.0135.7412.0211.29
CVCYCentral Vall20190124A381.04180.63115.83162.5964.7918.03
CVECenovus Ener20190124A13.1911.952.683.199.268.74
CVEOCIVEO CORPOR20190124A64.8245.8018.7227.2527.0818.56
CVGICommercial V20190124A36.6439.0610.8412.4128.2226.65
CVGWCalavo Growe20190124A34.8314.113.695.0810.429.03
CVICVR ENERGY,20190124A16.088.134.723.253.414.89
CVIACovia Holdin20190124A59.5416.099.7110.356.385.74
CVLTCommault Sys20190124A19.718.392.674.065.724.33
CVLYCodorus Vall20190124A173.14112.91107.11107.115.815.81
CVMCel-Sci Corp20190124A108.9368.2749.6350.6618.6417.62
CVNACarvana Co.20190124A18.978.764.024.664.744.10
CVRChicago Rive20190124A175.27121.5194.87110.7226.6510.79
CVSCVS HEALTH C20190124A1.981.991.000.850.991.14
CVTICovenant Tra20190124A39.2450.0928.8134.5321.2815.56
CVUCPI Aerostru20190124A99.4530.7435.8926.19-5.154.55
CVVCVD Equipmen20190124A303.91201.20167.63167.6333.5733.57
CVXChevron Corp20190124A1.671.450.120.001.321.45
CVYInvesco Zack20190124ETF47.6126.3524.4925.221.861.14
CWCurtiss-Wrig20190124A20.208.513.144.595.373.92
CWBSPDR Bloombe20190124ETF2.083.141.912.551.230.61
CWBCCommunity We20190124A113.7882.6882.6882.680.000.00
CWBRCohBar, Inc.20190124A206.25145.5473.2291.0972.3254.45
CWCOConsolidated20190124A99.8669.8249.0848.7520.7421.07
CWEBDirexion Dai20190124ETF50.9922.511.932.5120.5820.00
CWENClearway Ene20190124A14.6311.3126.3616.59-15.05-5.28
CWENAClearway Ene20190124A21.1112.345.826.556.525.80
CWHCamping Worl20190124A27.3819.3411.7310.927.618.42
CWISPDR MSCI AC20190124ETF4.684.474.204.450.290.04
CWKCushman & Wa20190124A35.0411.893.986.487.945.41
CWSAdvisorShare20190124ETF79.5412.2912.2912.290.000.00
CWSTCasella Wast20190124A21.0016.671.021.5415.6515.13
CWTCalifornia W20190124A20.1010.406.166.614.233.78
CXDCChina XD Pla20190124A370.96154.70-60.08-12.12214.78166.82
CXOCONCHO RESOU20190124A9.205.221.862.513.362.71
CXPCOLUMBIA PRO20190124A6.184.371.152.153.222.22
CXSEWisdomTree T20190124ETF39.6216.7417.2316.74-0.490.00
CXWCoreCivic, I20190124A10.724.471.982.882.491.58
CYCypress Semi20190124A7.596.511.281.565.224.95
CYANCyanotech Co20190124A627.33379.49379.49379.490.000.00
CYBWisdomTree20190124ETF27.856.306.306.300.000.00
CYBECyberoptics20190124A121.0346.1021.5517.0124.5529.09
CYBRCyberArk Sof20190124A19.126.912.402.134.514.78
CYCCCyclacel Pha20190124A382.71319.13300.61300.4718.5218.66
CYDChina Yuchai20190124A83.6826.8524.1724.632.682.22
CYHCommunity He20190124A26.7522.0214.2914.737.737.29
CYRNCYREN Ltd.20190124A299.47263.17207.55211.3155.6251.86
CYRXCryoPort, In20190124A54.8926.2213.4214.6112.8011.60
CYTKCytokinetics20190124A48.9331.617.2710.6424.3420.97
CZAInvesco Zack20190124ETF27.0318.3114.1013.974.214.34
CZNCCitizens & N20190124A156.5468.1071.3571.35-3.26-3.26
CZRCaesars Ente20190124A11.537.803.424.244.383.56
CZWICitizens Com20190124A675.45237.74225.60223.0212.1414.72
CZZCosan Limite20190124A10.6610.065.396.184.673.90
DDominion Ene20190124A1.981.871.010.710.861.16
DACDanaos Corpo20190124A367.69277.92269.58270.558.337.37
DAIOData I/O Cor20190124A75.1137.5924.6225.8612.9711.73
DAKTDaktronics I20190124A32.7622.3315.1615.677.176.66
DALDelta Air Li20190124A2.542.921.501.761.421.16
DALIFirst Trust20190124ETF23.2010.8520.6313.89-9.78-3.03
DALTAnfield Capi20190124ETF111.1691.2491.2191.210.030.03
DANDana Incorpo20190124A7.906.541.491.465.065.08
DARDARLING INGR20190124A10.105.171.511.873.663.30
DAREDare Bioscie20190124A399.00331.15333.86333.86-2.70-2.70
DAUDExchange-Tra20190124ETN20.7618.2418.2418.240.000.00
DAXGlobal X Fun20190124ETF52.3247.8838.3240.019.567.87
DBDeutsche Ban20190124A11.319.913.063.776.856.13
DBAWXtrackers MS20190124ETF19.169.689.939.68-0.250.00
DBDDiebold Nixd20190124A26.4021.1010.2810.8510.8310.21
DBEFXtrackers MS20190124ETF3.422.721.031.331.701.39
DBEMXtrackers MS20190124ETF31.3239.5231.8631.877.667.65
DBEUXtrackers MS20190124ETF3.823.892.732.541.151.34
DBEZXtrackers MS20190124ETF8.938.158.158.150.000.00
DBGRXtrackers MS20190124ETF18.350.00
DBJPXtrackers MS20190124ETF5.624.432.733.821.700.61
DBLVAdvisorShare20190124ETF113.8644.8844.8844.880.000.00
DBVTDBV Technolo20190124A40.0325.4014.0014.3911.3911.01
DBXDropbox, Inc20190124A9.807.251.982.675.274.58
DCARDropCar, Inc20190124A371.89253.26180.66193.1772.6060.09
DCHFExchange-Tra20190124ETN17.9453.5050.5853.502.930.00
DCIDonaldson Co20190124A11.293.921.471.552.452.37
DCODucommun Inc20190124A83.6036.5223.3325.2613.1911.26
DCOMDime Communi20190124A27.5314.878.389.856.495.02
DCPDCP Midstrea20190124A18.266.774.934.741.842.03
DCPHDeciphera Ph20190124A96.9727.227.449.7619.7817.46
DDD3D Systems C20190124A16.208.655.755.562.903.09
DDGProshares Sh20190124ETF89.7167.0168.1368.13-1.12-1.12
DDIVFirst Trust20190124ETF12.777.027.057.05-0.03-0.03
DDLSWisdomTree D20190124ETF84.9348.0248.0248.020.000.00
DDMProShares Ul20190124ETF2.472.040.270.181.771.86
DDSDillards Inc20190124A25.8710.315.785.144.535.17
DDWMWisdomTree D20190124ETF31.0814.9814.3614.640.620.34
DEDeere & Comp20190124A5.283.071.101.521.971.55
DEAEasterly Gov20190124A12.098.635.445.773.192.86
DECKDeckers Outd20190124A13.895.762.502.663.263.10
DEEFXtrackers FT20190124ETF31.8712.2712.2712.270.000.00
DEFInvesco Defe20190124ETF41.1120.4118.4918.491.921.92
DEFAiShares Adap20190124ETF109.1720.16-26.5820.1646.740.00
DEIDouglas Emme20190124A7.424.262.312.281.951.98
DELLDell Technol20190124A10.828.517.968.100.550.41
DEMWisdomTree E20190124ETF5.333.462.682.310.781.15
DENNDENNY'S CORP20190124A11.617.221.543.115.724.12
DESWisdomTree U20190124ETF6.325.063.733.621.331.44
DESPDespegar.com20190124A22.2512.573.966.718.615.85
DEURExchange-Tra20190124ETN14.799.649.649.640.000.00
DEUSXtrackers Ru20190124ETF32.1217.6016.8716.710.730.89
DEWWisdomTree G20190124ETF14.3513.0012.5313.000.470.00
DFEWisdomTree E20190124ETF10.358.356.047.662.320.69
DFENDirexion Dai20190124ETF28.8816.5715.8915.630.680.94
DFFNDIFFUSION PH20190124A221.45203.54135.70126.3667.8477.18
DFINDonnelley Fi20190124A31.7113.515.486.488.037.04
DFJWisdomTree J20190124ETF16.9314.4313.7013.610.740.82
DFNDReality Shar20190124ETF47.08504.5857.15504.58447.430.00
DFNLDavis Select20190124ETF25.2411.9011.1111.400.790.50
DFSDiscover Fin20190124A2.842.191.101.301.090.89
DFVSiPath US Tre20190124ETF398.80268.18243.61243.6124.5724.57
DGDollar Gener20190124A3.532.260.500.961.761.30
DGAZVelocityShar20190124ETN20.7912.966.906.656.066.31
DGBPExchange-Tra20190124ETN14.5923.3034.2631.84-10.96-8.54
DGICADonegal Grou20190124A145.5352.0534.4434.7517.6117.30
DGICBDonegal Grou20190124A854.98
DGIIDigi Interna20190124A34.6824.2810.8011.8013.4812.47
DGLDVelocityShar20190124ETF4.094.290.961.533.332.76
DGLYDigital Ally20190124A170.19112.2494.3392.7817.9119.47
DGPDB Gold Doub20190124ETN53.43120.3971.67117.4648.722.93
DGREWisdomTree T20190124ETF38.4730.6029.8830.290.720.31
DGROiShares Core20190124ETF2.924.133.223.060.910.83
DGRSWisdomTree T20190124ETF29.2314.9114.9514.93-0.04-0.01
DGRWWisdomTree T20190124ETF3.513.651.671.811.981.83
DGSWisdomTree E20190124ETF9.676.315.625.890.690.42
DGTSPDR Global20190124ETF19.2712.428.3210.734.101.69
DGXQuest Diagno20190124A4.662.641.001.101.641.53
DGZDB Gold Shor20190124ETN94.0668.8668.8668.860.000.00
DHID.R. Horton20190124A3.152.850.471.162.391.69
DHRDanaher Corp20190124A3.122.770.910.551.852.22
DHSWisdomTree U20190124ETF9.705.403.834.491.570.91
DHTDHT HOLDINGS20190124A23.6717.958.4810.099.477.86
DHXDHI Group, I20190124A90.8196.4991.6278.464.8718.03
DIASPDR Dow Jon20190124ETF1.060.730.190.250.540.48
DIALColumbia Div20190124ETF43.0325.1425.1425.140.000.00
DIGProShares Ul20190124ETF7.345.351.301.954.053.40
DIMWisdomTree I20190124ETF19.839.588.429.581.160.00
DINDine Brands20190124A22.7810.734.416.056.324.68
DINTDavis Select20190124ETF40.7634.3134.3134.310.000.00
DIODDiodes Inc20190124A21.9727.07-0.141.4927.2125.58
DISThe Walt Dis20190124A1.821.450.620.630.830.82
DISCADiscovery, I20190124A4.213.93-0.550.744.483.20
DISCBDiscovery, I20190124A
DISCKDiscovery, I20190124A4.423.971.351.302.622.68
DISHDISH Network20190124A6.846.881.884.385.002.50
DITAMCON Distri20190124A211.73
DIVGlobal X Sup20190124ETF10.929.996.486.523.523.48
DIVAAGFiQ Hedged20190124ETF80.8228.8720.2124.858.664.02
DIVBiShares U.S.20190124ETF21.9744.7144.7144.710.000.00
DIVCC-Tracks Exc20190124ETN492.30
DIVOAmplify CWP20190124ETF38.2235.9637.2435.96-1.290.00
DIVYReality Shar20190124ETF60.2025.2321.0126.294.22-1.06
DJCIETRACS Linke20190124ETN45.8315.2015.2015.200.000.00
DJCODaily Journa20190124A108.7825.0726.2226.22-1.15-1.15
DJDInvesco Dow20190124ETF49.6139.4939.0338.800.470.69
DJPiPath Bloomb20190124ETN4.514.223.232.490.991.73
DJPYExchange-Tra20190124ETN18.2716.4412.1116.444.320.00
DKDelek US Hol20190124A11.424.460.721.413.733.05
DKLDELEK LOGIST20190124A74.3138.2626.9629.9011.318.36
DKSDick's Sport20190124A7.724.50-0.65-0.075.154.57
DLADelta Appare20190124A122.8456.8142.8951.0813.915.73
DLBDolby Labora20190124A14.716.082.432.753.653.33
DLBRVelocityShar20190124ETN131.1397.90-70.30-70.30168.20168.20
DLHCDLH Holdings20190124A774.982290.512288.702288.701.811.81
DLNWisdomTree U20190124ETF3.092.290.401.081.881.21
DLNGDYNAGAS LNG20190124A52.8327.5519.4321.748.125.81
DLPHDelphi Techn20190124A18.3626.4819.7324.136.762.43
DLPNDolphin Ente20190124A600.67457.22357.36445.7599.8611.47
DLRDigital Real20190124A4.561.870.510.641.351.22
DLSWisdomTree I20190124ETF9.275.173.323.951.851.21
DLTHDuluth Holdi20190124A36.5030.2210.3411.3019.8818.92
DLTRDollar Tree20190124A3.341.840.040.481.801.36
DLXDeluxe Corpo20190124A42.238.061.332.626.735.44
DMACDiaMedica Th20190124A272.37146.9747.91-41.2999.06188.26
DMDVAAM S& P Dev20190124ETF63.157.9018.3818.38-10.48-10.48
DMLPDorchester M20190124A49.3553.6817.7317.0335.9536.65
DMPIDelMar Pharm20190124A567.04716.81574.59601.62142.21115.18
DMRCDigimarc Cor20190124A76.4734.25-4.14-0.3838.3934.63
DMRIDeltaShares20190124ETF107.0360.68112.81110.76-52.13-50.08
DMRLDeltaShares20190124ETF47.6727.9423.6126.704.331.24
DMRMDeltaShares20190124ETF19.949.299.729.29-0.430.00
DMRSDeltaShares20190124ETF43.2522.3825.5111.10-3.1311.29
DNJRGolden Bull20190124A897.10594.66609.63609.63-14.97-14.97
DNKNDunkin' Bran20190124A7.995.42-0.012.605.432.82
DNLWisdomTree G20190124ETF24.8510.8710.8910.88-0.01-0.01
DNLIDenali Thera20190124A56.3128.8012.2012.9616.6015.84
DNNDenison Mine20190124A45.1194.91139.77139.07-44.86-44.16
DNOWNOW INC.20190124A10.947.794.064.433.733.36
DNRDenbury Reso20190124A51.1840.2021.5722.4118.5917.70
DODiamond Offs20190124A9.267.832.143.255.694.58
DOCPHYSICIANS R20190124A6.175.741.801.513.944.23
DOCUDocuSign, In20190124A15.598.383.263.045.125.34
DOGProShares Sh20190124ETF1.732.121.340.760.781.37
DOGZDogness (Int20190124A154.3294.1761.3987.8532.786.32
DOLWisdomTree I20190124ETF14.359.239.169.180.070.05
DOMODomo, Inc. C20190124A58.1934.3116.8718.8117.4415.50
DONWisdomTree U20190124ETF7.026.814.513.612.323.21
DOOWisdomTree i20190124ETF18.779.787.248.452.541.33
DOOOBRP Inc. Com20190124A31.44107.8068.5673.4739.2434.32
DOORMASONITE INT20190124A20.2910.335.776.754.553.57
DORMDorman Produ20190124A24.428.115.265.362.862.75
DOVDover Corpor20190124A6.542.771.151.311.621.46
DOXAmdocs Limit20190124A5.844.240.441.433.802.81
DPSTDirexion Dai20190124ETF30.5020.3714.7515.105.625.26
DPWDPW Holdings20190124A104.26120.58103.12107.3617.4613.22
DPZDomino's Piz20190124A12.565.902.492.983.422.92
DRADDigirad Corp20190124A315.88167.64125.44114.5142.2053.13
DREDuke Realty20190124A3.6810.617.549.863.080.77
DRHDiamondRock20190124A10.6912.238.369.073.873.16
DRIDarden Resta20190124A7.823.600.951.082.662.53
DRIODarioHealth20190124A458.09281.94288.36288.36-6.42-6.42
DRIPDirexion Dai20190124ETF12.378.845.755.453.093.39
DRIVGlobal X Aut20190124ETF32.8029.0526.2226.212.832.84
DRNDirexion Dai20190124ETF71.1036.3030.6430.815.675.50
DRNADicerna Phar20190124A50.8825.615.4911.4620.1114.15
DRQDril-Quip, I20190124A22.358.803.824.724.984.07
DRRMarket Vecto20190124ETN599.00689.03689.03689.030.000.00
DRRXDurect Corp20190124A38.3946.417.5210.2838.8936.13
DRSKAptus Define20190124ETF22.717.127.127.120.000.00
DRVDirexion Dai20190124ETF37.4937.5636.9238.080.64-0.53
DRWWisdomTree G20190124ETF21.2813.2613.0413.040.220.22
DSDrive Shack20190124A36.4428.7019.2819.339.429.38
DSEDuff & Phelp20190124A27.5124.2821.1621.713.132.58
DSGXDescartes Sy20190124A14.637.20-0.72-0.547.927.74
DSIiShares MSCI20190124ETF4.353.191.652.161.541.03
DSKEDaseke, Inc.20190124A44.6642.8929.6832.8613.2110.03
DSLVVelocityShar20190124ETF12.336.58-1.24-0.237.876.86
DSPGDSP Group In20190124A29.40136.23-11.68-8.29147.94145.27
DSSDocument Sec20190124A255.49110.58106.71107.123.873.46
DSTLDistillate U20190124ETF32.875.169.325.16-4.160.00
DSWLDeswell Indu20190124A132.0182.3082.3082.300.000.00
DSXDiana Shippi20190124A39.3032.0614.8715.4017.1916.66
DTDWisdomTree U20190124ETF9.689.048.498.730.560.31
DTEDTE Energy C20190124A6.162.892.081.960.820.94
DTEADAVIDsTEA In20190124A128.31119.8272.8868.9346.9450.89
DTECALPS Disrupt20190124ETF34.3227.5724.8527.102.720.47
DTHWisdomTree I20190124ETF15.4311.5910.4310.851.160.74
DTNWisdomTree U20190124ETF12.1612.637.167.295.475.33
DTODB Crude Oil20190124ETN205.6662.3070.9562.30-8.650.00
DTSSDatasea Inc.20190124A1051.16755.86263.61400.07492.25355.79
DTUSiPath US Tre20190124ETF640.85
DUGProShares Ul20190124ETF9.766.526.425.700.100.82
DUKDuke Energy20190124A2.422.520.640.811.871.71
DURAVanEck Vecto20190124ETF7.0043.8444.0944.09-0.26-0.26
DUSADavis Select20190124ETF33.7121.9915.0915.246.906.74
DUSLDirexion Dai20190124ETF41.5575.9574.0264.161.9311.78
DUSTDirexion Dai20190124ETF8.665.692.721.702.973.99
DVADaVita Inc.20190124A6.192.320.711.321.611.00
DVAXDynavax Tech20190124A25.7015.241.692.2913.5512.94
DVDDover Motors20190124A270.70171.92148.12166.1223.815.80
DVLUFirst Trust20190124ETF45.2435.3821.6321.6313.7513.75
DVNDevon Energy20190124A3.963.911.331.442.572.47
DVOLFirst Trust20190124ETF21.15
DVPDeep Value E20190124ETF22.4013.5412.3113.021.240.53
DVYiShares Sele20190124ETF2.561.990.461.181.530.81
DVYAiShares Asia20190124ETF30.6912.8112.6812.810.140.00
DVYEiShares Emer20190124ETF9.925.084.124.750.960.34
DWASInvesco DWA20190124ETF19.567.876.447.211.440.66
DWATArrow Invest20190124ETF225.94
DWFISPDR Dorsey20190124ETF7.684.544.544.540.000.00
DWLDDavis Select20190124ETF29.6315.3514.7314.730.620.62
DWMWisdomTree I20190124ETF10.985.065.566.38-0.50-1.32
DWMCAdvisorShare20190124ETF81.1642.6543.6343.63-0.98-0.98
DWMFWisdomTree I20190124ETF86.3926.6826.6826.680.000.00
DWPPFirst Trust20190124ETF36.4927.9228.3028.30-0.38-0.38
DWSHAdvisorShare20190124ETF49.5175.347.4410.3767.9064.97
DWSNDawson Geoph20190124A120.7375.3251.8253.3423.5021.98
DWXSPDR S&P Int20190124ETF7.616.255.295.710.960.54
DXDynex Capita20190124A16.1411.175.014.706.166.46
DXCDXC Technolo20190124A4.213.911.421.642.492.28
DXCMDexCom, Inc.20190124A14.725.881.952.333.683.31
DXDProShares Ul20190124ETF3.163.101.441.471.661.63
DXGEWisdomTree G20190124ETF30.2721.8520.4622.871.39-1.02
DXJWisdomTree J20190124ETF2.052.020.731.031.290.99
DXJSWisdomTree J20190124ETF35.1224.3824.5527.18-0.17-2.79
DXLGDestination20190124A209.50106.8897.09101.129.795.75
DXPEDXP Enterpri20190124A76.3434.5515.0816.1919.4718.37
DXYNDixie Group20190124A695.53300.1493.4993.50206.65206.64
DYDycom Indust20190124A21.709.713.864.355.855.36
DYLSWisdomTree D20190124ETF19.379.068.548.550.520.50
DYNTDynatronics20190124A780.81731.70731.70731.700.000.00
DZKDirexion Dai20190124ETF44.4037.0827.4933.939.583.14
DZSIDASAN Zhone20190124A121.7998.3298.0898.070.240.25
DZZDB Gold Doub20190124ETN96.6634.9034.9034.900.000.00
EAElectronic A20190124A3.873.711.802.501.911.20
EAFGrafTech Int20190124A21.5310.261.611.918.658.35
EAGGiShares ESG20190124ETF8.765.585.705.70-0.12-0.12
EARNELLINGTON RE20190124A23.5714.283.357.9010.936.38
EARSAuris Medica20190124A94.4094.4076.4781.0617.9313.35
EASGXtrackers MS20190124ETF20.13
EASIAmplify EASI20190124ETF24.97
EASTEASTSIDE DIS20190124A88.8276.3289.8384.82-13.51-8.49
EATBrinker Inte20190124A11.175.071.391.823.673.25
EBEventbrite,20190124A68.5241.0726.7332.1214.338.95
EBAYeBay Inc20190124A3.165.020.722.204.312.84
EBFEnnis, Inc.20190124A21.3610.756.336.074.424.68
EBIXEbix Inc20190124A31.1912.303.504.578.807.73
EBIZGlobal X E-c20190124ETF29.8630.1518.7218.7311.4211.41
EBMTEagle Bancor20190124A253.32177.44177.44177.440.000.00
EBNDSPDR Bloombe20190124ETF4.823.172.862.860.310.31
EBSEmergent Bio20190124A19.439.265.525.923.743.34
EBSBMeridian Ban20190124A26.2423.2220.3120.822.912.39
EBTCEnterprise B20190124A334.13135.4085.21114.6450.1920.76
ECHiShares MSCI20190124ETF6.764.463.533.660.930.80
ECHOEcho Global20190124A22.906.82-0.370.567.196.26
ECLEcolab, Inc.20190124A5.923.021.761.811.251.21
ECNSiShares MSCI20190124ETF88.8270.4561.4661.468.998.99
ECOLUS Ecology,20190124A36.4515.0612.5912.452.472.61
ECOMCHANNELADVIS20190124A40.2942.463.174.9039.2937.56
ECONColumbia Eme20190124ETF11.567.234.715.372.531.86
ECORelectroCore,20190124A189.6882.7534.1647.6848.5935.07
ECPGEncore Capit20190124A35.7811.925.536.646.395.28
ECTECA Marcellu20190124A233.5589.8288.3188.311.511.51
EDConsolidated20190124A3.492.840.760.882.091.97
EDCDirexion Dai20190124ETF7.274.252.552.821.691.42
EDENiShares MSCI20190124ETF26.2311.419.559.581.861.83
EDITEditas Medic20190124A26.8118.0810.4111.987.676.10
EDIVSPDR S&P Eme20190124ETF18.208.497.717.540.780.95
EDNTEdison Natio20190124A511.08392.71390.14390.142.572.57
EDOGALPS Emergin20190124ETF38.1936.6734.0134.012.662.66
EDOWFirst Trust20190124ETF21.0514.4012.6614.401.730.00
EDRYEuroDry Ltd.20190124A809.11455.62415.56439.4840.0516.14
EDUCEducational20190124A580.05218.36177.51177.5140.8540.85
EDVVanguard Wor20190124ETF8.707.144.695.782.451.36
EDZDirexion Dai20190124ETF8.935.682.973.622.712.06
EEEl Paso Elec20190124A17.816.590.631.565.965.03
EEFTEuronet Worl20190124A14.555.803.574.062.231.74
EEHELEMENTS Lin20190124ETN547.25950.10955.39955.39-5.29-5.29
EELVInvesco S&P20190124ETF34.9616.9214.6817.022.24-0.09
EEMiShares MSCI20190124ETF2.412.450.901.101.551.35
EEMAiShares MSCI20190124ETF26.0218.2717.6217.790.650.48
EEMDAAM S&P Emer20190124ETF41.2125.3125.3125.310.000.00
EEMOInvesco S&P20190124ETF82.841.471.471.470.000.00
EEMSiShares MSCI20190124ETF27.3718.4117.2017.341.211.07
EEMViShares Edge20190124ETF4.282.832.572.630.260.20
EESWisdomTree U20190124ETF19.618.117.607.010.511.11
EETProShares Ul20190124ETF68.9531.966.156.9025.8125.07
EEVProShares Tr20190124ETF17.5710.818.438.972.391.84
EEXEmerald Hold20190124A28.1912.814.264.738.558.08
EFAiShares MSCI20190124ETF1.631.600.500.721.090.88
EFADProShares MS20190124ETF25.2518.0317.2617.420.770.61
EFASGlobal X MSC20190124ETF50.8843.6620.1337.2223.536.44
EFAViShares Edge20190124ETF1.691.210.720.480.490.73
EFAXSPDR MSCI EA20190124ETF22.379.099.099.090.000.00
EFCEllington Fi20190124A18.749.941.281.218.668.73
EFGiShares MSCI20190124ETF4.182.621.922.030.690.59
EFNLiShares MSCI20190124ETF56.5116.9417.5116.94-0.570.00
EFOProShares Ul20190124ETF95.5035.4426.3326.339.119.11
EFOIEnergy Focus20190124A304.46239.43239.43239.430.000.00
EFSCEnterprise F20190124A34.2715.977.466.978.519.00
EFUProShares Tr20190124ETF34.08106.75105.30105.511.451.24
EFViShares MSCI20190124ETF2.143.352.942.830.420.53
EFXEquifax, Inc20190124A8.043.853.534.210.31-0.36
EFZProShares Tr20190124ETF19.9711.1510.6110.900.540.25
EGANeGain Corpor20190124A54.9236.0422.4424.3813.6011.66
EGBNEagle Bancor20190124A26.4311.604.344.067.267.54
EGHT8x8, Inc. Co20190124A13.905.805.681.190.124.61
EGLEEagle Bulk S20190124A34.8927.427.105.2220.3322.21
EGOEldorado Gol20190124A37.6629.9418.0018.8711.9111.04
EGOVNIC Inc20190124A14.857.921.461.626.476.30
EGPEastGroup Pr20190124A20.037.783.763.954.023.82
EGPTVanEck Vecto20190124ETF245.4848.50-32.87-81.3481.38129.84
EGRXEagle Pharma20190124A45.7125.8613.7815.9512.089.94
EGYVaalco Energ20190124A120.4371.5454.7149.1116.8322.43
EHCEncompass He20190124A11.404.252.342.811.911.44
EHTHeHealth, Inc20190124A18.8412.723.806.118.936.62
EIDOiShares MSCI20190124ETF3.823.611.031.572.582.03
EIDXEidos Therap20190124A101.9770.3739.9543.2330.4227.14
EIGEmployers Ho20190124A25.3818.155.446.1712.7111.98
EIGIEndurance In20190124A22.5439.240.812.1038.4337.14
EIGREiger BioPha20190124A55.0925.016.519.5418.5015.48
EIRLiShares MSCI20190124ETF48.1331.2426.4033.074.84-1.83
EISiShares MSCI20190124ETF52.9324.0116.2816.287.737.73
EIXEdison Inter20190124A5.345.051.312.093.732.96
EKARIdeanomics N20190124ETF144.2723.8823.8823.880.000.00
EKSOEkso Bionics20190124A120.5891.2679.7083.4311.567.83
ELThe Estee La20190124A4.432.461.111.241.351.21
ELANElanco Anima20190124A19.628.565.616.282.952.28
ELDWisdomTree E20190124ETF39.7214.8915.2315.27-0.34-0.38
ELFe.l.f. Beaut20190124A30.4716.602.505.7414.1010.86
ELGXEndologix In20190124A66.5854.5642.9345.8911.638.67
ELLOEllomay Capi20190124A695.92
ELMDElectromed,20190124A165.65123.83117.91117.805.916.02
ELOXEloxx Pharma20190124A283.45180.70144.87144.2635.8336.44
ELSEquity Lifes20190124A10.623.801.782.232.021.57
ELSEElectro-Sens20190124A878.69757.07757.07757.070.000.00
ELTKEltek Ltd20190124A874.71977.80977.80977.800.000.00
ELVTElevate Cred20190124A39.6222.9414.7915.348.157.60
ELYCallaway Gol20190124A12.326.001.862.214.203.79
EMAGVanEck Vecto20190124ETF143.4092.39127.45128.96-35.06-36.58
EMANeMagin Corpo20190124A303.82221.53101.14122.32120.3999.21
EMBiShares J.P.20190124ETF0.941.320.360.520.960.74
EMBHiShares Inte20190124ETF31.279.1313.119.13-3.970.00
EMCBWisdomTree E20190124ETF48.6980.2175.3776.354.843.86
EMCFEmclaire Fin20190124A719.13550.20531.75528.1518.4522.06
EMCGWisdomTree E20190124ETF35.1929.6628.7629.730.90-0.07
EMDVProShares MS20190124ETF55.3033.5033.5033.500.000.00
EMEEMCOR Group,20190124A15.535.191.672.163.523.04
EMFMGlobal X MSC20190124ETF73.1740.6537.7137.712.942.94
EMGFiShares Edge20190124ETF22.2015.1811.1711.224.013.96
EMHYiShares J.P.20190124ETF8.257.206.066.191.151.01
EMIFiShares Emer20190124ETF62.7654.0054.8954.16-0.89-0.16
EMIHXtrackers Em20190124ETF195.74
EMKREmcore Corp20190124A86.4627.338.688.2318.6519.10
EMLEastern Comp20190124A891.64184.9576.20139.74108.7645.22
EMLCVanEck Vecto20190124ETF2.972.061.431.600.630.46
EMLPFirst Trust20190124ETF4.494.012.152.301.861.71
EMMFWisdomTree E20190124ETF26.0049.3249.3249.320.000.00
EMMSEmmis Commun20190124A595.083635.64327.02327.023308.613308.61
EMNEastman Chem20190124A7.305.072.092.552.982.52
EMPEntergy Miss20190124A19.3619.4119.2919.290.120.12
EMQQEMQQ The Eme20190124ETF20.1214.608.959.545.655.06
EMREmerson Elec20190124A3.602.062.152.31-0.08-0.24
EMSGXtrackers MS20190124ETF52.45
EMSHProShares Sh20190124ETF98.5447.1547.1547.150.000.00
EMTLSPDR DoubleL20190124ETF35.3615.4315.4315.430.000.00
EMTYProShares De20190124ETF16.6632.6012.9713.2719.6319.33
EMXEMX Royalty20190124A115.0770.2678.7378.73-8.46-8.46
EMXCiShares MSCI20190124ETF33.9520.2117.9517.952.262.26
ENBEnbridge, In20190124A2.852.600.940.701.671.90
ENBLENABLE MIDST20190124A15.7012.248.598.703.653.53
ENDPEndo Interna20190124A12.4512.974.775.398.207.59
ENFRAlerian Ener20190124ETF36.4316.8616.0816.000.790.86
ENGENGlobal Cor20190124A673.38649.37647.72647.721.661.66
ENLCENLINK MIDST20190124A9.538.380.361.288.027.09
ENOBEnochian Bio20190124A137.27245.0121.3924.19223.63220.82
ENORiShares MSCI20190124ETF50.0113.2212.6012.570.630.66
ENPHEnphase Ener20190124A15.6612.103.344.508.757.59
ENREnergizer Ho20190124A10.044.381.832.192.562.19
ENSEnerSys, Inc20190124A25.769.794.374.905.414.88
ENSGThe Ensign G20190124A23.9910.695.585.875.104.81
ENSVEnservco Cor20190124A61.1977.5788.72117.56-11.15-39.99
ENTGlobal Eagle20190124A66.0843.0031.6032.5211.4010.41
ENTAEnanta Pharm20190124A51.7021.7910.5113.5810.868.42
ENTGEntegris Inc20190124A7.649.743.604.516.135.22
ENTRERShares Ent20190124ETF29.84178.53178.78178.53-0.260.00
ENTXEntera Bio L20190124A758.81225.6542.14-11.88183.50237.53
ENVENVESTNET, I20190124A29.428.611.080.987.537.62
ENVAEnova Intern20190124A24.9511.164.865.866.305.37
ENZEnzo Biochem20190124A69.9731.3921.6623.329.738.07
ENZLiShares Trus20190124ETF27.6527.8419.7519.728.098.12
EOGEOG Resource20190124A4.552.150.070.782.081.37
EOLSEvolus, Inc.20190124A54.3535.3621.7017.9313.7117.47
EPAMEPAM SYSTEMS20190124A17.507.461.864.085.603.38
EPAYBottomline T20190124A24.017.253.714.493.542.76
EPCEdgewell Per20190124A12.245.160.841.964.323.20
EPDEnterprise P20190124A3.733.230.871.052.372.18
EPHEiShares MSCI20190124ETF6.966.551.752.514.814.04
EPIWisdomTree I20190124ETF4.253.51-1.20-1.044.714.55
EPIXESSA Pharma20190124A559.60325.50327.02327.02-1.52-1.52
EPMEvolution Pe20190124A49.1625.5426.5226.88-0.97-1.34
EPOLiShares MSCI20190124ETF4.424.171.812.052.372.13
EPPiShares MSCI20190124ETF3.232.511.141.411.371.10
EPREPR Properti20190124A10.775.161.071.324.103.84
EPRFInnovator S&20190124ETF24.4031.1446.9446.94-15.80-15.80
EPRTEssential Pr20190124A29.258.575.405.463.173.11
EPSWisdomTree U20190124ETF16.238.026.316.501.711.53
EPUiShares MSCI20190124ETF22.8218.2910.4310.617.867.68
EPVProShares Ul20190124ETF59.8444.6539.8939.894.764.76
EPZMEpizyme, Inc20190124A28.5820.347.927.5512.4212.79
EQEquillium, I20190124A1195.76268.58174.95205.4893.6463.10
EQALInvesco Russ20190124ETF22.0615.3314.7914.890.540.43
EQBKEquity Bancs20190124A61.8018.5613.9014.054.664.51
EQCEquity Commo20190124A5.013.211.001.072.212.15
EQHEquitable Ho20190124A7.825.72-0.93-0.816.666.53
EQIXEquinix, Inc20190124A8.834.081.131.682.972.48
EQLALPS Equal S20190124ETF16.8416.8712.1712.954.713.92
EQMEQM Midstrea20190124A12.915.702.722.922.972.78
EQREquity Resid20190124A4.561.870.310.291.561.58
EQRRProShares Eq20190124ETF66.9611.26-244.11-123.36255.37134.62
EQSEquus Total20190124A483.28
EQTEQT CORP20190124A6.355.582.313.013.272.57
EQWLInvesco S&P20190124ETF30.0016.9316.9316.930.000.00
ERAERA GROUP IN20190124A229.5673.8558.3858.6515.4715.19
ERFEnerplus Cor20190124A12.168.852.662.936.185.90
ERIEldorado Res20190124A19.6110.148.046.282.103.86
ERIEErie Indemni20190124A51.8322.6314.8613.487.769.14
ERIIEnergy Recov20190124A43.9218.746.095.3512.6513.38
ERMEquityCompas20190124ETF42.5245.2145.2145.210.000.00
EROSEROS INTERNA20190124A31.9417.625.935.6011.6912.02
ERSXERShares Non20190124ETF92.4879.4379.4379.430.000.00
ERUSiShares MSCI20190124ETF6.3211.555.303.266.268.29
ERXDirexion Dai20190124ETF5.585.130.700.414.434.72
ERYDirexion Dai20190124ETF9.695.250.710.724.534.53
ESEversource E20190124A3.074.150.370.613.773.54
ESBKElmira Savin20190124A387.60144.61144.61144.610.000.00
ESCAEscalade Inc20190124A270.9149.3429.4729.1219.8620.22
ESEESCO Technol20190124A33.929.985.105.634.874.34
ESEAEuroseas Ltd20190124A281.19187.77187.43187.360.350.42
ESGFlexShares T20190124ETF7.648.357.095.361.263.00
ESGDiShares Trus20190124ETF11.647.907.287.500.620.41
ESGEiShares, Inc20190124ETF21.3716.1115.6715.790.440.32
ESGGFlexShares S20190124ETF75.4821.6621.6621.660.000.00
ESGNColumbia Sus20190124ETF72.765.215.2112.690.00-7.47
ESGREnstar Group20190124A117.3239.3325.3528.1513.9911.18
ESGSColumbia Sus20190124ETF37.6134.6936.9634.68-2.270.01
ESGUiShares Trus20190124ETF9.915.564.995.000.570.56
ESGVVanguard ESG20190124ETF7.324.873.704.051.170.82
ESLTElbit System20190124A58.0133.6532.2631.831.381.82
ESMLiShares ESG20190124ETF36.4137.0435.9436.101.100.94
ESNTEssent Group20190124A17.206.943.813.973.132.98
ESPEspey Mfg. &20190124A1171.66805.36805.36805.360.000.00
ESPOVanEck Vecto20190124ETF12.085.130.970.994.164.14
ESPREsperion The20190124A38.1525.3312.4610.4012.8714.93
ESQEsquire Fina20190124A342.11263.07225.26225.2637.8137.81
ESRTEMPIRE STATE20190124A7.468.181.792.166.396.02
ESSEssex Proper20190124A10.804.482.202.582.281.90
ESSAESSA Bancorp20190124A156.6876.7771.6570.125.126.65
ESTAEstablishmen20190124A187.2399.4765.2672.1334.2227.34
ESTCElastic N.V.20190124A40.7019.0212.9915.796.023.22
ESTEEarthstone E20190124A69.0224.302.204.5222.1019.78
ESXBCommunity Ba20190124A137.3443.4429.5229.5413.9313.90
ETEnergy Trans20190124A7.065.400.891.834.523.57
ETFCE*Trade Fina20190124A3.713.480.601.082.882.40
ETHEthan Allen20190124A13.238.951.811.967.156.99
ETHOETF Managers20190124ETF33.2273.5273.3873.380.140.14
ETMEntercom Com20190124A14.929.713.804.375.855.34
ETNEaton Corpor20190124A2.481.971.201.000.760.97
ETONEton Pharmac20190124A219.97213.3391.1991.19122.14122.14
ETREntergy Corp20190124A3.804.180.370.623.813.55
ETRNEquitrans Mi20190124A9.814.86-0.070.564.934.31
ETSYEtsy, Inc.20190124A11.498.181.922.626.275.56
ETTXEntasis Ther20190124A599.96285.29272.74272.7412.5412.54
EUDGWisdomTree E20190124ETF103.7017.5917.5917.590.000.00
EUDVProShares MS20190124ETF52.8330.9830.9830.980.000.00
EUFNiShares MSCI20190124ETF5.593.830.841.972.971.84
EUMProShares Tr20190124ETF5.254.680.911.463.773.22
EUMViShares Edge20190124ETF16.1511.2410.1510.661.080.58
EURLDirexion Dai20190124ETF19.6113.5913.7513.58-0.160.01
EURNEURONAV NV20190124A18.6311.804.434.687.387.12
EURZXtrackers Eu20190124ETF170.1230.0120.2130.019.800.00
EUSAiShares MSCI20190124ETF10.696.564.183.832.382.73
EUSCWisdomTree E20190124ETF14.069.609.339.350.270.25
EVEaton Vance20190124A5.213.070.520.742.552.33
EVAEnviva Partn20190124A29.778.584.515.994.072.59
EVBGEverbridge,20190124A24.0813.513.013.5510.519.97
EVBNEvans Bancor20190124A84.9264.4772.9873.00-8.51-8.53
EVCEntravision20190124A32.8122.645.386.1917.2916.44
EVEREverQuote, I20190124A346.85104.0330.4569.3873.5734.65
EVFMEvofem Biosc20190124A253.14100.0186.7584.9313.2615.08
EVGNEVOGENE LTD.20190124A703.49
EVHEvolent Heal20190124A18.398.867.217.031.651.83
EVIEVI Industri20190124A88.8755.7237.0538.8218.6716.89
EVKEver-Glory I20190124A369.55210.15210.15210.150.000.00
EVLOEvelo Biosci20190124A345.47119.6676.5978.4543.0741.21
EVOKEvoke Pharma20190124A201.81134.8454.8293.9380.0140.91
EVOLEvolving Sys20190124A370.14150.4224.36105.04126.0545.37
EVOPEVO Payments20190124A51.3421.8712.9613.608.908.27
EVREvercore Inc20190124A13.515.721.912.083.813.64
EVRGEvergy, Inc.20190124A5.563.27-2.03-2.405.305.67
EVRIEveri Holdin20190124A17.4013.516.867.276.666.25
EVTCEVERTEC, INC20190124A12.977.000.603.106.403.91
EVXVanEck Vecto20190124ETF40.2910.5711.0110.62-0.44-0.04
EWEdwards Life20190124A7.603.951.021.322.932.63
EWAiShares MSCI20190124ETF4.968.206.877.061.331.14
EWBCEast-West Ba20190124A16.4412.898.719.644.183.25
EWCiShares MSCI20190124ETF3.943.830.000.063.823.77
EWCOInvesco Exch20190124ETF38.6128.5328.5328.530.000.00
EWDiShares MSCI20190124ETF4.533.201.491.891.721.31
EWGiShares MSCI20190124ETF3.793.571.161.702.411.87
EWGSiShares MSCI20190124ETF77.61203.3868.2968.29135.10135.10
EWHiShares MSCI20190124ETF4.173.341.111.572.231.75
EWIiShares MSCI20190124ETF3.963.420.430.612.992.82
EWJiShares MSCI20190124ETF1.881.73-0.050.231.781.50
EWKiShares MSCI20190124ETF15.574.904.644.610.260.28
EWLiShares MSCI20190124ETF3.042.350.800.961.551.39
EWMiShares MSCI20190124ETF3.442.730.930.691.812.05
EWMCInvesco S&P20190124ETF23.0114.829.709.705.125.12
EWNiShares MSCI20190124ETF3.889.078.738.080.570.99
EWOiShares MSCI20190124ETF38.9126.4423.9125.722.530.73
EWPiShares MSCI20190124ETF3.543.411.872.031.541.39
EWQiShares MSCI20190124ETF3.696.835.425.661.401.18
EWREInvesco S&P20190124ETF20.5313.2813.1113.280.180.00
EWSiShares MSCI20190124ETF4.703.441.452.281.941.11
EWSCInvesco S&P20190124ETF26.2613.68-33.98-30.7847.6644.45
EWTiShares MSCI20190124ETF3.112.290.771.031.521.26
EWUiShares MSCI20190124ETF3.272.940.981.591.961.35
EWUSiShares MSCI20190124ETF67.7437.8236.8536.850.970.97
EWVProShares Tr20190124ETF87.2035.9535.5835.950.370.00
EWWiShares MSCI20190124ETF2.307.355.856.091.541.34
EWXSPDR S&P Eme20190124ETF13.948.037.857.400.180.63
EWYiShares MSCI20190124ETF1.631.420.350.491.070.93
EWZiShares MSCI20190124ETF2.303.041.521.541.531.51
EWZSiShares MSCI20190124ETF41.8224.7524.1123.990.640.76
EXASExact Scienc20190124A13.128.542.722.995.825.55
EXCExelon Corpo20190124A2.192.060.520.711.541.35
EXELExelixis Inc20190124A5.105.141.171.293.973.84
EXFOEXFO INC.20190124A165.49155.436.9773.23148.4682.21
EXIiShares Glob20190124ETF17.2515.2914.5514.540.740.74
EXKEndeavour Si20190124A51.5543.0236.5237.796.505.23
EXLSExlService H20190124A52.4919.5713.2713.896.305.68
EXPEagle Materi20190124A14.615.933.033.632.902.31
EXPDExpeditors I20190124A7.312.630.850.811.781.82
EXPEExpedia Grou20190124A6.625.360.511.104.844.26
EXPIeXp World Ho20190124A116.3879.7327.0536.1952.6843.55
EXPOExponent Inc20190124A33.799.385.555.363.824.02
EXPRExpress, Inc20190124A20.5917.255.166.3112.0910.93
EXRExtra Space20190124A6.213.151.631.461.521.69
EXTNExterran Cor20190124A41.4013.427.438.405.985.02
EXTRExtreme Netw20190124A15.3612.266.067.196.205.06
EYENational Vis20190124A33.4915.174.716.8410.468.34
EYEGEyegate Phar20190124A263.89111.3062.4477.9848.8633.32
EYENEyenovia, In20190124A456.51247.7712.0012.12235.77235.65
EYESSecond Sight20190124A98.9077.3559.4058.2017.9519.16
EYLDCambria Emer20190124ETF57.4829.4954.7656.70-25.27-27.20
EYPTEyePoint Pha20190124A94.0376.8857.9557.8118.9219.07
EZAiShares MSCI20190124ETF12.935.002.813.102.201.91
EZJProShares Ul20190124ETF191.51
EZMWisdomTree U20190124ETF11.017.765.876.431.891.33
EZPWEzcorp Inc20190124A20.0516.210.610.4315.6115.78
EZUiShare MSCI20190124ETF2.742.290.520.681.771.61
FFord Motor C20190124A11.7010.373.434.026.936.33
FAARFirst Trust20190124ETF41.0531.9325.7526.176.185.76
FABFirst Trust20190124ETF29.8126.9625.2125.491.741.47
FADFirst Trust20190124ETF26.2013.1711.3312.751.840.42
FAFFirst Americ20190124A9.0117.188.499.398.697.82
FALNiShares Fall20190124ETF39.6344.9443.5244.391.430.55
FAMIFarmmi, Inc.20190124A91.6956.65-110.38-12.96167.0369.61
FANFirst Trust20190124ETF15.4412.4311.1311.301.301.13
FANGDiamondback20190124A7.6756.8257.4753.73-0.643.09
FARMFarmer Bros20190124A82.2128.135.067.6923.0720.43
FAROFaro Technol20190124A97.1229.4611.3013.1818.1616.29
FASDirexion Dai20190124ETF8.445.260.240.905.024.36
FASTFastenal Co20190124A2.982.87-0.86-0.613.743.48
FATFAT Brands I20190124A569.78408.97375.04375.0433.9333.93
FATEFate Therape20190124A39.5017.421.582.0015.8315.41
FAUSFirst Trust20190124ETF52.51
FAZDirexion Dai20190124ETF9.448.132.112.266.015.86
FBFacebook, In20190124A2.452.050.420.821.631.23
FBCFlagstar Ban20190124A18.177.242.102.685.144.56
FBHSFORTUNE BRAN20190124A7.383.350.860.852.482.50
FBIOFortress Bio20190124A119.0296.9470.3170.1326.6326.80
FBIZFirst Busine20190124A53.7119.678.128.4511.5411.22
FBKFB Financial20190124A28.8612.116.927.815.194.29
FBMFoundation B20190124A45.2531.6719.3410.8012.3220.87
FBMSFirst Bancsh20190124A94.9375.9155.5556.4320.3619.49
FBNCFirst Bancor20190124A34.6020.808.0110.0212.7910.78
FBNDFidelity Tot20190124ETF4.015.975.945.860.030.12
FBPFirst BanCor20190124A11.0710.194.124.726.035.43
FBSSFauquier Ban20190124A441.65372.21367.68367.764.544.45
FBTFirst Trust20190124ETF9.336.315.415.920.900.41
FBZFirst Trust20190124ETF53.1534.65-6.5136.4441.16-1.79
FCFranklin Cov20190124A110.5065.6849.1551.1316.5414.55
FCAFirst Trust20190124ETF81.7278.4570.3978.458.060.00
FCALFirst Trust20190124ETF63.1227.2727.2727.270.000.00
FCANFirst Trust20190124ETF27.5811.7111.7111.710.000.00
FCAPFirst Capita20190124A765.74532.72532.72532.720.000.00
FCAUFIAT CHRYSLE20190124A6.094.940.380.624.554.31
FCBCFirst Commun20190124A87.8618.0611.9012.696.165.36
FCBPFirst Choice20190124A97.6571.2972.0370.93-0.740.36
FCCOFirst Commun20190124A363.32112.00111.67111.650.330.34
FCCY1st Constitu20190124A225.29104.54104.54104.540.000.00
FCEFFirst Trust20190124ETF48.6813.0113.0113.010.000.00
FCELFuelCell Ene20190124A86.3183.5169.5472.7613.9710.75
FCFFirst Common20190124A9.118.913.764.525.174.41
FCFSFirstCash, I20190124A23.256.892.193.074.693.81
FCGFirst Trust20190124ETF6.866.574.333.002.243.57
FCNFTI Consulti20190124A19.497.131.793.075.354.07
FCNCAFirst Citize20190124A50.5028.9319.2322.719.706.23
FCOMFidelity MSC20190124ETF13.8516.3612.6411.933.724.43
FCORFidelity Cor20190124ETF16.479.026.116.882.902.14
FCPTFour Corners20190124A14.285.331.702.763.642.57
FCTRFirst Trust20190124ETF27.3522.3422.3422.340.000.00
FCVTFirst Trust20190124ETF24.8819.4617.8218.081.651.38
FCXFreeport-McM20190124A9.147.221.261.595.965.63
FDBCFidelity D &20190124A771.57632.71632.71632.710.000.00
FDDFirst Trust20190124ETF8.107.307.567.46-0.25-0.16
FDEFFirst Defian20190124A74.2329.6820.9626.088.723.60
FDHYFidelity Hig20190124ETF7.864.054.224.19-0.17-0.14
FDISFidelity MSC20190124ETF6.414.611.823.512.781.09
FDIVFirst Trust20190124ETF24.5719.8016.1016.103.703.70
FDLFirst Trust20190124ETF3.783.021.121.071.901.94
FDLOFidelity Low20190124ETF14.5518.8516.3517.072.511.79
FDMFirst Trust20190124ETF12.1917.3716.5416.890.830.48
FDMOFidelity Mom20190124ETF20.8015.2214.5012.380.712.83
FDNFirst Trust20190124ETF2.801.550.440.491.111.06
FDNIFirst Trust20190124ETF46.84117.71117.71117.710.000.00
FDPFresh Del Mo20190124A22.609.976.295.703.684.27
FDRRFidelity Div20190124ETF21.8812.8912.8012.800.090.10
FDSFactset Rese20190124A18.656.565.566.521.000.04
FDTFirst Trust20190124ETF11.998.046.687.091.360.95
FDTSFirst Trust20190124ETF787.27199.68199.68199.680.000.00
FDUSFidus Invest20190124A31.6623.687.138.1416.5515.54
FDVVFidelity Hig20190124ETF22.7824.9614.7413.4610.2211.50
FDXFedEx Corpor20190124A5.383.582.092.481.491.10
FEFirstEnergy20190124A2.832.290.560.801.731.49
FEIMFrequency El20190124A269.63236.00136.92136.9299.0899.08
FELEFranklin Ele20190124A30.2910.314.035.126.285.20
FEMFirst Trust20190124ETF17.4213.297.787.985.515.31
FEMBFirst Trust20190124ETF24.2424.0520.2119.653.844.40
FEMSFirst Trust20190124ETF54.394.904.914.91-0.01-0.01
FENCFennec Pharm20190124A147.9680.7151.9753.9228.7426.78
FENYFidelity MSC20190124ETF6.466.175.286.090.890.08
FEPFirst Trust20190124ETF9.516.514.995.561.510.94
FETFORUM ENERGY20190124A23.8517.876.877.2711.0010.60
FEULCredit Suiss20190124ETN88.2619.2519.2519.250.000.00
FEUZFirst Trust20190124ETF81.1321.1821.1621.180.020.00
FEXFirst Trust20190124ETF4.523.263.071.960.201.30
FEYEFireEye, Inc20190124A6.317.640.120.337.537.32
FEZSPDR EURO ST20190124ETF2.912.580.851.001.721.57
FFFuture Fuel20190124A25.4613.423.826.339.597.09
FFBCFirst Financ20190124A24.419.191.592.097.607.10
FFBWFFBW, Inc. C20190124A196.08156.25156.25156.250.000.00
FFEUBarclays ETN20190124ETN50.0953.0443.6441.359.3911.68
FFGFBL Financia20190124A100.8035.0224.8224.9310.2010.09
FFHGFormula Foli20190124ETF90.7237.3126.9126.8610.4110.45
FFHLFuwei Films20190124A499.47342.93186.18210.74156.75132.19
FFICFlushing Fin20190124A54.1817.357.427.209.9210.14
FFINFirst Financ20190124A33.7510.946.637.514.303.42
FFIUUVA Unconstr20190124ETF40.79
FFIVF5 Networks20190124A12.457.84-4.78-1.3512.629.19
FFNWFirst Financ20190124A215.5098.2270.9677.2227.2621.00
FFRFirst Trust20190124ETF34.3125.9411.6011.6014.3514.35
FFSGFormulaFolio20190124ETF42.9222.5122.9622.96-0.45-0.45
FFTGFormulaFolio20190124ETF46.2718.7118.6618.660.050.05
FFTIFormulaFolio20190124ETF36.9921.5421.5421.540.000.00
FFTYInnovator IB20190124ETF10.589.795.685.874.113.91
FFWMFirst Founda20190124A27.8512.076.637.005.455.07
FGFGL Holdings20190124A13.737.50-0.620.298.137.22
FGBIFIRST GUARAN20190124A525.34372.75236.39349.15136.3623.60
FGDFirst Trust20190124ETF15.386.874.585.922.290.95
FGENFibroGen, In20190124A22.6310.062.442.587.637.48
FGMFirst Trust20190124ETF171.75182.80182.80182.800.000.00
FHBFirst Hawaii20190124A15.4116.195.855.4910.3410.71
FHKFirst Trust20190124ETF66.3615.1317.8315.13-2.700.00
FHLCFidelity MSC20190124ETF5.954.623.833.290.801.33
FHNFirst Horizo20190124A7.845.771.191.724.574.05
FIFRANKS INTER20190124A20.2111.893.064.348.847.57
FIBKFirst Inters20190124A19.6715.858.8411.427.004.43
FIBRiShares Edge20190124ETF27.9422.3322.3322.330.000.00
FICOFair Isaac C20190124A37.3317.0313.4114.123.622.91
FIDFirst Trust20190124ETF78.6230.3341.1730.33-10.840.00
FIDIFidelity Int20190124ETF251.83107.18107.18107.180.000.00
FIDUFidelity MSC20190124ETF7.726.960.940.626.026.33
FIEEFI Enhanced20190124ETN131.2478.20105.2382.18-27.03-3.98
FIHDUBS AG FI En20190124ETN84.0759.4358.2558.011.181.42
FILLiShares MSCI20190124ETF155.6837.3937.3937.390.000.00
FINXGlobal X Fun20190124ETF32.1214.3211.6512.602.681.72
FISFidelity Nat20190124A3.651.810.610.821.201.00
FISIFinancial In20190124A153.9880.4572.2773.258.187.20
FISVFiserv Inc20190124A2.133.831.391.542.442.29
FITFitbit, Inc.20190124A16.2513.766.146.457.617.31
FITBFifth Third20190124A3.746.861.081.555.785.31
FIVAFidelity Int20190124ETF93.2456.7053.3256.703.380.00
FIVEFive Below,20190124A14.627.604.193.983.403.61
FIVNFIVE9, INC.20190124A22.0213.245.266.237.987.01
FIWFirst Trust20190124ETF14.638.276.897.031.381.24
FIXComfort Syst20190124A21.387.012.322.404.684.61
FIXDFirst Trust20190124ETF11.809.329.289.240.040.08
FIXXHomology Med20190124A116.4246.6423.2423.1823.3923.46
FIYYBarclays ETN20190124ETN79.2157.9858.4758.09-0.50-0.11
FIZZNational Bev20190124A31.5512.756.997.835.764.92
FJPFirst Trust20190124ETF39.0218.1816.1716.172.022.02
FKOFirst Trust20190124ETF82.2212.8812.8812.880.000.00
FKUFirst Trust20190124ETF69.0332.5932.5932.590.000.00
FLFoot Locker,20190124A4.572.251.091.141.161.12
FLAGFLAG-Forensi20190124ETF64.4571.1844.7850.4026.4120.79
FLAXFranklin FTS20190124ETF90.91102.72102.72102.720.000.00
FLBLFranklin Lib20190124ETF30.7028.5628.6828.68-0.12-0.12
FLBRFranklin FTS20190124ETF25.5625.361.9322.1023.433.26
FLCAFranklin FTS20190124ETF269.0773.2954.8954.8918.4118.41
FLCHFranklin FTS20190124ETF31.1731.2914.8518.2216.4513.07
FLCOFranklin Lib20190124ETF27.037.407.407.400.000.00
FLDMFluidigm Cor20190124A25.2513.436.125.977.317.46
FLDRFidelity Low20190124ETF14.5013.0610.7911.662.271.40
FLEEFranklin FTS20190124ETF10.6417.7317.7317.730.000.00
FLEHFranklin FTS20190124ETF37.3156.4556.4556.450.000.00
FLEXFlex Ltd. Or20190124A12.1710.935.145.455.795.47
FLFRFranklin FTS20190124ETF13.7413.23-49.71-49.7162.9462.94
FLGBFranklin FTS20190124ETF15.6711.619.979.971.641.64
FLGECredit Suiss20190124ETN35.5121.5920.6520.240.941.35
FLGRFranklin FTS20190124ETF7.53
FLGTFulgent Gene20190124A390.0095.8591.6191.614.234.23
FLHKFranklin FTS20190124ETF12.4018.998.068.0610.9310.93
FLHYFranklin Lib20190124ETF37.4644.3744.3744.370.000.00
FLIAFranklin Lib20190124ETF38.1065.4165.4161.330.004.08
FLICFirst of Lon20190124A34.9222.5115.7915.786.726.73
FLINFranklin FTS20190124ETF42.2623.69-19.9123.6943.600.00
FLIRFlir Systems20190124A8.3122.672.181.3020.4921.37
FLIYFranklin FTS20190124ETF13.6013.2716.6416.97-3.38-3.70
FLJHFranklin FTS20190124ETF124.370.130.130.130.000.00
FLJPFranklin FTS20190124ETF35.6824.3324.3524.33-0.020.00
FLKRFranklin FTS20190124ETF57.3917.1817.1817.180.000.00
FLLFull House R20190124A176.58139.3397.99101.5241.3437.81
FLLAFranklin FTS20190124ETF84.21131.48131.48131.480.000.00
FLLVFranklin Lib20190124ETF79.796.546.546.540.000.00
FLMBFranklin Lib20190124ETF50.8212.2112.2112.210.000.00
FLMIFranklin Lib20190124ETF48.29
FLMNFalcon Miner20190124A73.3650.9020.8223.4030.0827.49
FLMXFranklin FTS20190124ETF54.0739.6239.6239.620.000.00
FLNFirst Trust20190124ETF47.9631.4634.0734.07-2.61-2.61
FLNTFluent, Inc.20190124A90.6197.2067.1382.3030.0714.91
FLOFlowers Food20190124A5.885.320.150.275.185.06
FLOTiShares Floa20190124ETF1.971.771.611.620.160.15
FLOWSPX FLOW, In20190124A28.759.812.613.737.206.08
FLQDFranklin Lib20190124ETF48.4610.1310.1310.130.000.00
FLQEFranklin Lib20190124ETF20.2910.7010.3410.540.370.16
FLQGFranklin Lib20190124ETF89.49
FLQHFranklin Lib20190124ETF33.48
FLQLFranklin Lib20190124ETF9.4910.3210.3510.35-0.03-0.03
FLQMFranklin Lib20190124ETF28.5980.5680.5680.560.000.00
FLQSFranklin Lib20190124ETF27.5161.4152.3561.419.060.00
FLRFluor Corpor20190124A5.4710.457.238.453.232.04
FLRNSPDR Bloombe20190124ETF3.276.366.116.110.250.25
FLRTPacific Glob20190124ETF129.2431.6631.6631.660.000.00
FLRUFranklin FTS20190124ETF84.4571.1771.1771.170.000.00
FLSFlowserve Co20190124A7.542.951.261.131.691.82
FLSAFranklin FTS20190124ETF85.23
FLTFleetCor Tec20190124A8.484.672.613.082.061.59
FLTBFidelity Lim20190124ETF10.107.594.884.882.712.71
FLTRVanEck Vecto20190124ETF5.555.465.295.300.170.16
FLTWFranklin FTS20190124ETF92.8627.2027.2027.200.000.00
FLWS1-800-FLOWER20190124A20.7011.510.111.3011.4010.21
FLXNFlexion Ther20190124A36.1328.4611.1416.8817.3211.58
FLXSFlexsteel In20190124A154.81520.78314.51316.72206.27204.06
FLZAFranklin FTS20190124ETF30.88
FMiShares MSCI20190124ETF19.6116.389.5413.016.843.37
FMAOFarmers & Me20190124A377.30312.44282.14298.8830.3113.57
FMATFidelity MSC20190124ETF7.768.095.565.642.532.45
FMBFirst Trust20190124ETF16.485.825.545.540.270.27
FMBHFirst Mid Ba20190124A340.28170.36126.37128.5643.9941.80
FMBIFirst Midwes20190124A10.358.745.365.753.373.00
FMCFMC Corporat20190124A9.657.850.430.517.427.34
FMCIForum Merger20190124A46.0024.8421.2121.213.633.63
FMFFirst Trust20190124ETF57.6230.4330.4330.430.000.00
FMHIFirst Trust20190124ETF18.9813.0913.0913.090.000.00
FMKFirst Trust20190124ETF35.4577.0576.3666.990.7010.07
FMNBFarmers Nati20190124A100.3743.8121.3224.5122.4919.30
FNFabrinet20190124A19.2810.232.663.967.576.27
FNBF.N.B. Corp20190124A9.3713.162.424.4910.748.70
FNCBFNCB Bancorp20190124A209.33269.37269.38269.38-0.01-0.01
FNCLFidelity MSC20190124ETF5.638.192.042.896.155.30
FNDFloor & Deco20190124A12.024.621.692.212.922.41
FNDASchwab Funda20190124ETF6.813.333.413.13-0.080.20
FNDBSchwab Funda20190124ETF19.418.878.468.460.400.40
FNDCSchwab Funda20190124ETF11.435.385.494.50-0.110.88
FNDESchwab Funda20190124ETF5.334.920.963.673.951.24
FNDFSchwab Funda20190124ETF4.873.273.783.95-0.50-0.67
FNDXSchwab Funda20190124ETF4.633.340.800.842.542.50
FNFFidelity Nat20190124A4.643.684.724.58-1.03-0.90
FNGDMicroSectors20190124ETN31.7719.236.5110.9512.728.28
FNGUMicroSectors20190124ETN37.2621.4716.9918.354.483.12
FNGZMicroSectors20190124ETN183.86333.82314.30314.3019.5219.52
FNHCFedNat Holdi20190124A105.9152.7840.2839.8912.5012.89
FNIFirst Trust20190124ETF19.609.309.0110.010.29-0.71
FNJNFinjan Holdi20190124A118.4086.6213.427.0173.2079.61
FNKFirst Trust20190124ETF40.7516.4014.4515.421.950.98
FNKOFunko, Inc.20190124A40.6320.397.958.9912.4411.40
FNLCFirst Bancor20190124A205.7269.8560.2761.639.578.22
FNVFranco-Nevad20190124A6.024.001.692.022.322.01
FNWBFirst Northw20190124A144.06102.27102.51102.51-0.24-0.24
FNXFirst Trust20190124ETF10.518.305.877.122.441.18
FNYFirst Trust20190124ETF39.9026.6926.3426.340.350.35
FOCSFocus Financ20190124A134.9564.9948.2953.6116.7011.38
FOEFerro Corpor20190124A13.507.591.842.795.764.81
FOLDAmicus Thera20190124A12.0511.30-3.19-0.8214.4912.13
FONRFonar Corpor20190124A141.79117.8497.4597.5020.3920.33
FORForestar Gro20190124A176.6730.0116.6117.3513.4012.66
FORDForward Indu20190124A150.41136.46117.69128.2118.778.25
FORKFuling Globa20190124A528.30164.5679.00125.0185.5639.55
FORMFormFactor I20190124A20.3213.956.437.437.526.53
FORRForrester Re20190124A102.7537.1532.5832.584.584.57
FOSLFossil Group20190124A16.9213.853.796.8410.067.01
FOXFox Corporat20190124A2.083.451.992.011.461.44
FOXAFox Corporat20190124A2.072.650.891.321.791.36
FOXFFox Factory20190124A35.1512.336.646.905.695.44
FPAFirst Trust20190124ETF130.4460.0160.0160.010.000.00
FPACFar Point Ac20190124A21.4167.7267.2667.260.460.46
FPAYFlexShopper,20190124A219.53152.26107.78144.3244.487.94
FPEFirst Trust20190124ETF5.5110.168.919.021.271.16
FPEIFirst Trust20190124ETF15.3110.4910.4410.440.050.05
FPHFive Point H20190124A39.4012.683.905.118.787.56
FPIFarmland Par20190124A41.7319.419.1911.2010.228.21
FPRXFive Prime T20190124A47.7333.3612.359.4221.0123.94
FPXFirst Trust20190124ETF6.333.463.874.21-0.41-0.75
FPXEFirst Trust20190124ETF16.29
FPXIFirst Trust20190124ETF78.6872.0472.0472.040.000.00
FQALFidelity Qua20190124ETF15.1929.0829.1129.13-0.03-0.05
FRFirst Indust20190124A7.294.650.530.954.123.72
FRAKVanEck Vecto20190124ETF49.1125.8422.8724.022.971.82
FRANFrancesca''s20190124A86.9869.1415.1118.7054.0550.46
FRBAFirst Bank20190124A256.0287.9472.4372.2715.5115.67
FRBKRepublic Fir20190124A36.8315.018.729.816.295.20
FRCFirst Republ20190124A6.092.860.700.892.151.97
FRDFriedman Ind20190124A149.4396.3980.1881.2816.2115.10
FRELFidelity MSC20190124ETF7.906.443.704.132.752.32
FRGIFiesta Resta20190124A27.5717.179.0510.938.126.23
FRIFirst Trust20190124ETF6.203.892.432.941.460.95
FRLGLarge Cap Gr20190124ETN84.9750.2248.7749.091.451.13
FRMEFirst Mercha20190124A26.648.602.262.676.345.93
FROFrontline Lt20190124A17.7713.879.608.514.275.36
FRPHFRP Holdings20190124A294.66115.71110.11115.535.600.18
FRPTFreshpet, In20190124A34.0019.778.4412.3111.337.46
FRTFederal Real20190124A11.314.082.212.231.871.84
FRTAForterra, In20190124A65.4041.318.3811.1032.9330.21
FSBFranklin Fin20190124A40.5319.21-24.61-21.9743.8241.18
FSBCFSB Bancorp,20190124A256.19213.23206.41206.416.826.82
FSBWFS Bancorp,20190124A182.0996.3384.0785.0212.2711.32
FSCTForeScout Te20190124A25.8312.617.418.105.204.51
FSFGFirst Saving20190124A402.16284.36284.36284.360.000.00
FSIFlexible Sol20190124A398.82207.72-265.11-265.11472.83472.83
FSKFS KKR Capit20190124A17.0312.588.138.364.444.22
FSLRFirst Solar,20190124A9.026.836.626.430.210.40
FSMFORTUNA Silv20190124A29.1524.2415.2916.408.947.79
FSMBFirst Trust20190124ETF19.8412.2312.2312.230.000.00
FSPFranklin Str20190124A18.8516.548.6210.527.916.02
FSSFederal Sign20190124A14.815.873.733.592.142.28
FSTAFidelity MSC20190124ETF6.235.863.753.982.121.88
FSTRFoster (Lb)20190124A181.83106.7538.3638.8268.3967.93
FSVFirstService20190124A43.6820.447.379.6813.0810.76
FSZFirst Trust20190124ETF33.8334.3015.3014.1019.0020.20
FTAFirst Trust20190124ETF4.925.274.514.640.760.63
FTACFinTech Acqu20190124A126.0727.3525.2625.262.092.09
FTAGFirst Trust20190124ETF130.9413.0313.0313.030.000.00
FTAIFortress Tra20190124A32.3926.0115.1816.7610.839.25
FTCFirst Trust20190124ETF5.2820.1212.9913.137.136.99
FTCHFarfetch Lim20190124A37.3012.284.786.527.505.76
FTCSFirst Trust20190124ETF4.022.712.532.540.180.18
FTDRfrontdoor, i20190124A75.1224.8420.2920.914.553.94
FTECFidelity MSC20190124ETF4.204.130.490.963.653.17
FTEKFuel Tech, I20190124A150.0789.1644.8354.3744.3334.78
FTFTFuture FinTe20190124A291.22159.5594.3794.3765.1865.18
FTGCFirst Trust20190124ETF15.5721.9522.5022.49-0.55-0.54
FTHIFirst Trust20190124ETF24.4818.8718.3418.340.530.53
FTITechnipFMC p20190124A4.424.060.500.923.563.14
FTKFlotek Indus20190124A42.6233.542.3815.9331.1617.61
FTLBFirst Trust20190124ETF29.6011.7010.8210.820.870.87
FTLSFirst Trust20190124ETF11.657.137.147.14-0.02-0.01
FTNTFortinet, In20190124A5.647.02-0.694.847.712.18
FTRFrontier Com20190124A48.2634.3213.2916.8120.9017.28
FTRIFirst Trust20190124ETF95.68140.26140.26140.260.000.00
FTSFortis Inc.20190124A3.773.080.990.942.092.14
FTSDFranklin Lib20190124ETF11.886.706.486.510.220.19
FTSIFTS Internat20190124A46.7017.019.2210.637.796.37
FTSLFirst Trust20190124ETF2.772.751.812.130.930.62
FTSMFirst Trust20190124ETF1.671.161.161.160.000.00
FTVFortive Corp20190124A5.002.010.310.521.701.49
FTXDFirst Trust20190124ETF67.9475.4375.4375.430.000.00
FTXGFirst Trust20190124ETF39.62140.97113.06113.0627.9127.91
FTXHFirst Trust20190124ETF73.5549.2649.2649.260.000.00
FTXLFirst Trust20190124ETF69.0238.9010.2210.2128.6828.69
FTXNFirst Trust20190124ETF58.7528.0620.7622.147.305.92
FTXOFirst Trust20190124ETF5.655.991.764.294.231.70
FTXRFirst Trust20190124ETF16.8022.2121.8022.040.410.17
FUDE-TRACS UBS20190124ETN61.08
FUEAB Svensk Ek20190124ETN738.46
FULH.B. Fuller20190124A17.027.203.253.983.953.22
FULTFulton Finan20190124A6.816.592.942.793.653.80
FUMBFirst Trust20190124ETF38.9832.7535.4635.46-2.72-2.72
FUNCedar Fair,20190124A21.4811.195.997.405.203.79
FUNCFirst United20190124A152.23107.9378.2577.1229.6830.81
FUNDSprott Focus20190124A18.6011.198.478.962.722.23
FUSBFirst US Ban20190124A337.20245.18245.18245.180.000.00
FUTProShares Ma20190124ETF50.7124.3624.3624.360.000.00
FUTYFidelity MSC20190124ETF5.077.662.292.585.375.08
FUVArcimoto, In20190124A380.78252.6468.4268.40184.22184.24
FVFirst Trust20190124ETF17.879.209.418.88-0.210.32
FVALFidelity Val20190124ETF29.4330.4030.4030.400.000.00
FVCFirst Trust20190124ETF23.8814.5112.6414.051.880.47
FVCBFVCBankcorp,20190124A202.27146.86142.10142.104.764.76
FVDFirst Trust20190124ETF3.552.542.362.530.180.01
FVEFive Star Se20190124A272.71208.10177.85184.9930.2523.11
FVLFirst TrustV20190124ETF27.239.359.349.370.02-0.02
FWDBAdvisorShare20190124ETF89.751.871.871.870.000.00
FWONALiberty Medi20190124A28.0519.6510.9110.678.748.98
FWONKLiberty Medi20190124A14.377.472.054.145.423.33
FWRDForward Air20190124A48.5611.475.535.855.945.62
FXDFirst Trust20190124ETF8.205.223.443.771.781.45
FXGFirst Trust20190124ETF6.419.3210.149.07-0.820.25
FXHFirst Trust20190124ETF6.863.402.752.970.650.43
FXIiShares Chin20190124ETF2.422.971.261.811.711.17
FXLFirst Trust20190124ETF5.003.261.962.081.301.18
FXNFirst Trust20190124ETF8.828.853.705.455.163.40
FXOFirst Trust20190124ETF4.953.962.032.571.941.39
FXPProShares Ul20190124ETF8.066.030.511.435.524.60
FXRFirst Trust20190124ETF4.943.060.680.372.382.70
FXUFirst Trust20190124ETF4.784.23-2.31-0.236.554.46
FXZFirst Trust20190124ETF9.087.913.484.544.423.37
FYCFirst Trust20190124ETF17.4111.429.4510.101.971.32
FYLDCambria Fore20190124ETF29.2929.5029.5029.500.000.00
FYTFirst Trust20190124ETF46.0222.2222.7722.64-0.55-0.41
FYXFirst Trust20190124ETF10.997.446.676.440.771.00
GGENPACT LIMI20190124A8.074.161.091.273.062.89
GAACambria Glob20190124ETF23.7814.707.668.377.046.33
GABCGerman Ameri20190124A99.9449.8024.5827.6925.2222.11
GAIAGaia, Inc. C20190124A65.0437.9913.2116.6024.7821.39
GAINGladstone In20190124A23.2022.7222.5528.490.17-5.77
GALSPDR SSgA Gl20190124ETF38.6327.2626.7626.780.500.49
GALTGalectin The20190124A65.1748.0819.4822.1728.6025.91
GAMRETFMG Video20190124ETF29.0913.198.459.924.743.27
GARSGarrison Cap20190124A72.4893.2623.5124.2469.7569.03
GASSStealthGas,20190124A114.3880.0432.3735.4047.6644.64
GATXGATX Corpora20190124A21.767.743.273.674.474.06
GAZiPath Series20190124ETN450.83520.98362.24-118.29158.75639.27
GBCIGlacier Banc20190124A25.0610.455.325.695.134.76
GBDCGolub Capita20190124A8.5719.779.7310.7310.049.14
GBFiShares Gove20190124ETF17.1611.1211.1211.120.000.00
GBILGoldman Sach20190124ETF1.491.431.361.360.070.07
GBLGAMCO Invest20190124A160.4558.1435.6239.4122.5218.73
GBLIGlobal Indem20190124A372.01151.94139.72139.5212.2212.42
GBRNew Concept20190124A177.14368.24348.27340.1219.9728.11
GBTGlobal Blood20190124A25.9413.626.828.416.805.21
GBXThe Greenbri20190124A18.257.211.283.495.923.72
GCAPGain Capital20190124A34.3016.264.924.7511.3411.51
GCBCGreene Count20190124A154.7037.8037.7637.760.040.04
GCEClaymore/Rob20190124ETN1998.04
GCIGannett Co.,20190124A9.898.811.191.737.637.08
GCOGenesco Inc.20190124A19.617.581.762.245.825.34
GCOWPacer Global20190124ETF43.3526.9323.9224.663.012.27
GCPGCP Applied20190124A15.716.402.823.973.582.43
GDGeneral Dyna20190124A5.803.031.701.871.331.16
GDDYGoDaddy Inc20190124A8.293.481.882.171.601.31
GDENGolden Enter20190124A50.2718.868.5310.2010.328.66
GDMAGadsden Dyna20190124ETF28.0116.7316.7316.730.000.00
GDOTGreen Dot Co20190124A17.066.082.843.353.242.73
GDPGoodrich Pet20190124A155.61108.4977.0378.4731.4630.02
GDVDPrincipal Ac20190124ETF50.8843.0943.0943.090.000.00
GDXVanEck Vecto20190124ETF4.886.863.594.803.272.06
GDXJVanEck Vecto20190124ETF3.383.741.221.732.522.01
GEGeneral Elec20190124A11.3223.3520.1620.663.232.76
GECGreat Elm Ca20190124A305.77300.7184.9784.97215.74215.74
GECCGreat Elm Ca20190124A34.8426.6215.3015.4711.3311.16
GEFGreif, Inc.20190124A25.3412.083.854.448.227.64
GEFBGreif, Inc.20190124A126.7882.7580.0480.832.711.92
GELGenesis Ener20190124A14.878.657.537.371.121.27
GEMGoldman Sach20190124ETF20.5311.489.4510.322.021.16
GENGenesis Heal20190124A83.5964.2450.7454.8413.519.41
GENCGencor Indus20190124A282.80136.06112.80137.4823.25-1.42
GENYPrincipal Mi20190124ETF57.3218.893.283.2815.6115.61
GEOThe GEO Grou20190124A11.596.393.253.513.152.89
GEOSGeospace Tec20190124A139.8367.9027.8125.1740.0842.73
GERNGeron Corp20190124A97.6077.3668.0168.309.349.05
GESGuess?, Inc.20190124A14.586.372.312.834.063.54
GEVOGevo, Inc.20190124A93.1774.5461.6858.2212.8616.32
GFEDGuaranty Fed20190124A44.5428.0928.0928.090.000.00
GFFGriffon Corp20190124A22.8510.614.934.665.685.95
GFNGeneral Fina20190124A100.6755.7638.9939.1316.7616.62
GGGGraco Inc20190124A9.254.090.641.913.452.18
GHGuardant Hea20190124A70.5035.6827.8627.817.827.87
GHCGRAHAM HOLDI20190124A33.1816.8612.2412.534.764.46
GHLGreenhill &20190124A21.837.742.152.785.594.96
GHMGraham Corpo20190124A203.5370.8148.1658.8122.6512.01
GHYBGoldman Sach20190124ETF19.8920.8917.1511.893.749.00
GHYGiShares US &20190124ETF19.0413.9113.8413.810.070.09
GIBCGI Inc.20190124A5.303.110.660.772.452.34
GIFIGulf Island20190124A142.0531.7714.7112.4717.0619.29
GIGBGoldman Sach20190124ETF19.2510.7710.7710.770.000.00
GIGMGigaMedia Lt20190124A185.80111.20111.20111.200.000.00
GIISPDR S&P Glo20190124ETF14.049.719.259.240.470.48
GIIIG-Iii Appare20190124A24.718.35-0.994.099.344.26
GILGildan Activ20190124A5.303.260.801.062.462.20
GILDGilead Scien20190124A2.003.633.302.850.340.79
GILTGilat Satell20190124A114.2960.8544.4554.8516.406.00
GISGeneral Mill20190124A2.513.00-0.571.403.581.61
GKOSGlaukos Corp20190124A25.3724.4514.2314.9710.219.48
GLADGladstone Ca20190124A29.1230.0812.5912.4617.4817.62
GLBSGlobus Marit20190124A240.80144.0113.3534.92130.66109.10
GLBYWisdomTree Y20190124ETF55.23
GLBZGlen Burnie20190124A236.90292.00282.20282.209.799.79
GLDDGreat Lakes20190124A24.3828.0112.0411.0615.9716.94
GLDICredit Suiss20190124ETF62.5420.50-2.03-2.0322.5322.53
GLGTD Holdings,20190124A358.81479.96308.28354.39171.67125.57
GLIBAGCI Liberty,20190124A13.806.881.912.504.974.38
GLMDGalmed Pharm20190124A81.7364.2628.0339.1236.2425.14
GLNGGolar LNG Lt20190124A10.167.942.574.295.373.65
GLOBGLOBANT S.A.20190124A25.479.152.402.576.756.58
GLOGGASLOG LTD20190124A14.026.950.191.126.765.83
GLOPGASLOG PARTN20190124A22.9214.968.569.466.405.50
GLPGlobal Partn20190124A47.5522.8415.9516.796.886.04
GLPIGaming and L20190124A5.437.65-0.090.427.757.24
GLREGreenlight C20190124A19.2214.037.102.466.9311.57
GLTGlatfelter20190124A24.7711.203.805.277.415.93
GLUUGlu Mobile I20190124A11.3611.59-1.120.7812.7010.82
GLWCorning Inco20190124A3.382.970.410.742.572.24
GLYCGlycoMimetic20190124A51.2420.799.5710.0111.2210.78
GMGeneral Moto20190124A2.683.100.900.992.212.11
GMDAGamida Cell20190124A298.90169.86103.97103.6765.9066.19
GMEGameStop Cor20190124A6.955.941.131.484.814.46
GMEDGLOBUS MEDIC20190124A12.947.303.423.903.883.40
GMFSPDR S&P Eme20190124ETF29.1521.8713.3513.378.528.50
GMLPGolar LNG Pa20190124A26.3016.216.637.669.588.55
GMOGeneral Moly20190124A314.26383.01332.62332.1550.3950.85
GMOMCambria Glob20190124ETF37.5117.1910.8110.816.386.38
GMREGlobal Medic20190124A25.6310.554.293.606.266.95
GMSGMS Inc.20190124A16.169.95-4.516.4214.473.53
GNCGNC Holdings20190124A33.4626.0911.7915.2914.2710.67
GNCAGenocea Bios20190124A266.73139.97161.16161.14-21.19-21.18
GNEGENIE ENERGY20190124A50.9527.8912.5115.5215.3812.37
GNKGENCO SHIPPI20190124A41.8018.777.269.4111.529.37
GNLGlobal Net L20190124A10.245.712.046.363.67-0.65
GNMAiShares GNMA20190124ETF12.689.877.747.742.122.12
GNMKGenMark Diag20190124A44.6321.048.078.5112.9712.53
GNPXGenprex, Inc20190124A715.82652.33527.33644.10125.008.23
GNRSPDR S&P Glo20190124ETF12.145.334.254.781.080.55
GNRCGENERAC HOLD20190124A18.9810.293.064.497.235.80
GNTXGentex Corp20190124A7.615.920.690.245.235.68
GNTYGuaranty Ban20190124A133.3598.8877.6389.0121.269.88
GNUSGenius Brand20190124A285.13285.59284.64284.520.951.07
GNWGenworth Fin20190124A20.6917.139.349.427.787.64
GOATVanEck Vecto20190124ETF87.1170.2070.2070.200.000.00
GOEXGlobal X Gol20190124ETF118.1476.4876.4876.480.000.00
GOGLGolden Ocean20190124A24.2528.4618.1322.5710.345.89
GOGOGogo Inc.20190124A34.8028.699.899.1818.8519.55
GOLDBarrick Gold20190124A8.497.494.935.352.562.14
GOLFAcushnet Hol20190124A22.189.756.266.783.492.97
GOODGladstone Co20190124A18.0813.054.606.668.456.39
GOOGAlphabet Inc20190124A6.393.201.491.411.711.79
GOOGLAlphabet Inc20190124A5.953.341.191.562.141.78
GOOSCanada Goose20190124A7.845.861.111.964.753.91
GOROGold Resourc20190124A23.5429.4516.1015.5013.3513.95
GOVTiShares U.S.20190124ETF4.033.463.363.360.100.10
GPAQGordon Point20190124A71.4166.537.727.7258.8058.80
GPCGenuine Part20190124A6.083.191.551.891.631.30
GPIGroup 1 Auto20190124A35.5620.0215.3915.414.634.61
GPKGraphic Pack20190124A8.436.363.243.283.123.07
GPLGreat Panthe20190124A87.17100.9791.3890.469.5910.52
GPMTGranite Poin20190124A5.593.641.831.841.811.80
GPNGlobal Payme20190124A5.332.641.061.251.571.39
GPORGulfport Ene20190124A13.2015.731.642.6214.1013.11
GPREGreen Plains20190124A19.2235.4817.7818.0417.7017.44
GPRKGEOPARK LIMI20190124A25.4813.759.989.813.773.94
GPROGoPro, Inc.20190124A20.3720.144.256.3315.8913.81
GPSThe Gap, Inc20190124A4.353.820.510.783.313.04
GPXGP Strategie20190124A52.4026.4611.149.8615.3116.60
GQREFlexShares G20190124ETF7.912.831.821.821.011.01
GRAW.R. Grace &20190124A10.314.070.720.253.353.82
GRAFGraf Industr20190124A103.1239.92-49.07-49.0788.9988.99
GRBKGreen Brick20190124A77.84145.61109.95105.9735.6639.64
GRCThe Gorman-R20190124A94.4743.4126.7836.3216.647.10
GREKGlobal X MSC20190124ETF19.728.076.556.621.531.45
GRESIQ ARB Globa20190124ETF14.2510.2110.4213.73-0.21-3.52
GRIDFirst Trust20190124ETF20.5010.665.059.765.610.90
GRIFGriffin Indu20190124A896.75884.86772.23772.70112.63112.16
GRINGrindrod Shi20190124A431.60303.90245.64245.6458.2758.27
GRMNGarmin Ltd20190124A7.067.134.004.053.133.08
GRNBVanEck Vecto20190124ETF41.3535.8139.1235.81-3.310.00
GRNQGreenpro Cap20190124A1489.99719.96773.15773.15-53.19-53.19
GROWUS Global In20190124A296.09282.77256.94256.9325.8425.84
GRPNGroupon, Inc20190124A28.1620.915.557.3415.2913.47
GRTSGritstone On20190124A189.02121.42119.92148.241.50-26.82
GRUAB Svensk Ek20190124ETN150.38330.22150.94150.94179.28179.28
GRUBGRUBHUB INC.20190124A9.684.892.642.882.252.01
GSGoldman Sach20190124A4.212.450.710.851.741.61
GSATGlobalstar,20190124A44.2186.2840.6348.0045.6838.29
GSBGlobalSCAPE,20190124A121.9061.5636.5936.9024.9724.67
GSBCGreat Southe20190124A89.7636.4128.8331.037.585.39
GSCGS Connect S20190124ETN406.94349.68358.62358.62-8.93-8.93
GSEUGoldman Sach20190124ETF37.5333.1611.5633.1621.600.00
GSEWGoldman Sach20190124ETF12.339.107.807.911.301.19
GSHDGoosehead In20190124A260.1068.9050.9247.5417.9821.36
GSIEGoldman Sach20190124ETF14.259.229.379.48-0.15-0.26
GSITGSI Technolo20190124A75.90190.587.1818.52183.41172.07
GSJYGoldman Sach20190124ETF53.7929.5929.5929.590.000.00
GSKYGreenSky, In20190124A21.3814.806.467.738.347.08
GSLGlobal Ship20190124A572.24314.24255.59255.5958.6658.66
GSLCGoldman Sach20190124ETF2.962.421.831.840.580.58
GSMFerroglobe P20190124A53.4660.577.18-32.7253.4093.35
GSPBarclays Ban20190124ETN20.8415.2415.9715.54-0.73-0.30
GSSGolden Star20190124A49.5835.9816.2916.5819.6919.40
GSSCGS ActiveBet20190124ETF22.2420.1618.6420.141.520.02
GSUMGridsum Hold20190124A147.79101.1189.0582.6112.0618.49
GSVGold Standar20190124A113.1155.3746.1045.969.279.42
GSYInvesco Ultr20190124ETF2.001.651.631.630.020.02
GTGoodyear Tir20190124A5.706.042.352.773.693.28
GTEGran Tierra20190124A42.3038.2619.5420.0218.7118.23
GTESGates Indust20190124A29.5811.242.953.308.297.93
GTHXG1 Therapeut20190124A49.0323.628.3010.3315.3213.29
GTIMGood Times R20190124A459.73289.38289.38289.380.000.00
GTIPGoldman Sach20190124ETF6.808.668.668.660.000.00
GTLSChart Indust20190124A36.8611.615.254.896.366.72
GTNGray Televis20190124A12.437.241.662.655.594.60
GTNAGray Televis20190124A887.82
GTOInvesco Tota20190124ETF50.1121.8221.8221.820.000.00
GTSTriple-S Man20190124A47.7319.0912.5114.176.594.93
GTTGTT Communic20190124A49.4117.3710.6813.476.683.90
GTXGarrett Moti20190124A19.909.98-1.675.4011.664.58
GTYGetty Realty20190124A20.6513.342.829.0210.524.32
GTYHGTY Technolo20190124A75.2119.6019.6019.600.000.00
GUDBSage ESG Int20190124ETF28.0620.7920.7920.790.000.00
GULFWisdomTree20190124ETF85.8864.6655.9159.238.745.43
GUNRFlexShares G20190124ETF4.073.142.101.581.041.56
GUREGulf Resourc20190124A133.78207.90198.18198.189.729.72
GURUGlobal X Gur20190124ETF40.8318.6118.3618.360.250.25
GUSHDirexion Dai20190124ETF13.469.475.615.993.863.48
GVGoldfield Co20190124A61.4149.0324.4226.2824.6122.75
GVAGranite Cons20190124A18.938.885.896.182.982.71
GVALCambria Glob20190124ETF29.6421.3820.6719.700.721.68
GVIiShares Inte20190124ETF3.551.451.291.370.160.08
GVIPGoldman Sach20190124ETF31.3543.1831.9744.2311.21-1.04
GVPGSE Systems,20190124A555.61237.11113.83113.83123.28123.28
GWBGreat Wester20190124A38.1014.558.9810.125.584.43
GWGHGWG Holdings20190124A575.84378.74253.79302.84124.9575.90
GWREGUIDEWIRE SO20190124A16.486.182.843.173.343.01
GWRSGlobal Water20190124A144.5375.3823.6946.5451.6928.83
GWWW.W. Grainge20190124A16.219.994.755.795.244.20
GWXSPDR S&P Int20190124ETF12.008.398.557.95-0.160.44
GXCSPDR S&P Chi20190124ETF9.027.556.797.180.760.37
GXFGlobal X FTS20190124ETF147.35116.52116.23116.230.290.29
GXGGlobal X MSC20190124ETF39.2920.5514.5216.686.033.87
GYLDArrow Dow Jo20190124ETF181.48139.32131.54131.547.777.78
GYROGyrodyne, LL20190124A1047.12994.48994.48994.480.000.00
HHyatt Hotels20190124A12.074.012.652.841.361.17
HAHawaiian Hol20190124A13.9913.606.216.497.397.11
HACKETFMG Prime20190124ETF13.2511.496.0810.995.420.50
HAEHaemonetics20190124A16.015.562.042.713.522.85
HAFCHanmi Financ20190124A18.2425.6018.8420.196.765.41
HAINHain Celesti20190124A10.5726.787.527.8819.2618.90
HALHalliburton20190124A3.243.931.522.032.411.90
HALLHallmark Fin20190124A96.1275.8241.8642.8733.9632.95
HALOHalozyme The20190124A21.0311.764.855.586.926.20
HAPVanEck Vecto20190124ETF21.3019.6519.7518.87-0.100.79
HASHasbro, Inc.20190124A8.384.892.163.052.731.84
HASIHANNON ARMST20190124A11.927.513.193.554.313.95
HAUDiShares Curr20190124ETF767.97
HAWXiShares Curr20190124ETF22.6713.1816.7515.92-3.57-2.74
HAYNHaynes Inter20190124A66.7127.041.172.5625.1023.70
HBANHuntington B20190124A7.759.692.342.547.387.18
HBBHamilton Bea20190124A218.0663.1338.4838.2124.6524.92
HBCPHome Bancorp20190124A196.6579.7869.6371.9310.157.86
HBIHanesbrands,20190124A7.0415.5413.7113.741.861.82
HBIOHarvard Bios20190124A133.08108.9477.1382.5031.8126.45
HBMHudbay Miner20190124A19.1516.776.988.919.787.82
HBMDHoward Banco20190124A220.6293.1282.7981.7210.3311.39
HBNCHorizon Banc20190124A75.3031.7920.1020.3211.6911.47
HBPHuttig Build20190124A569.90295.27369.98316.87-74.71-21.60
HCAHCA Healthca20190124A5.683.380.941.162.442.22
HCAPHarvest Capi20190124A181.1064.0332.2731.8531.7632.18
HCCWarrior Met20190124A22.7411.494.373.117.138.39
HCCHHL Acquisiti20190124A408.16
HCCIHeritage-Cry20190124A34.8528.9816.0016.8412.9812.14
HCFTHunt Compani20190124A58.0655.1432.8438.9322.3016.21
HCHCHC2 Holdings20190124A52.9928.958.229.4020.7419.55
HCIHCI Group, I20190124A65.4617.238.097.669.149.57
HCKTHackett Grou20190124A30.019.2610.2711.42-1.01-2.15
HCSGHealthcare S20190124A21.308.033.984.664.053.37
HDHome Depot,20190124A2.762.050.381.001.671.05
HDAWXtrackers MS20190124ETF14.954.404.404.400.000.00
HDEFXtrackers MS20190124ETF21.284.354.354.350.000.00
HDGProShares He20190124ETF52.6426.4026.4026.400.000.00
HDGEAdvisorShare20190124ETF34.7233.1325.7125.997.427.14
HDMVFirst Trust20190124ETF47.9524.8025.0125.01-0.22-0.22
HDSHD Supply Ho20190124A5.0317.794.605.5213.1912.26
HDSNHudson Techn20190124A179.79126.6465.9295.5560.7231.09
HDViShares Core20190124ETF1.723.802.813.220.990.58
HEHawaiian Ele20190124A6.373.170.200.552.972.62
HEARTurtle Beach20190124A35.0921.008.8610.3012.1410.70
HEBTHebron Techn20190124A963.83602.91602.91602.910.000.00
HECOStrategy Sha20190124ETF25.2711.3411.1211.290.220.04
HEDJWisdomTree E20190124ETF1.702.071.611.720.460.35
HEEMiShares Curr20190124ETF22.6314.1414.2114.11-0.080.03
HEESH&E Equipmen20190124A28.9845.7410.307.8835.4437.86
HEFAiShares Curr20190124ETF3.703.052.652.550.400.50
HEIHEICO Corpor20190124A12.416.702.332.444.374.26
HEIAHEICO CORP C20190124A20.7311.239.019.442.231.79
HELEHelen Of Tro20190124A17.037.711.051.146.666.57
HEPHolly Energy20190124A31.7211.182.573.388.607.79
HESHess Corpora20190124A3.872.710.830.941.881.77
HESMHess Midstre20190124A40.4819.5113.1114.166.415.35
HEWCiShares Curr20190124ETF43.5324.2221.1021.103.123.12
HEWGiShares Curr20190124ETF4.003.500.610.992.902.51
HEWIiShares Curr20190124ETF21.430.00
HEWJiShares Curr20190124ETF3.394.351.601.262.753.09
HEWLiShares Curr20190124ETF13.277.857.857.850.000.00
HEWPiShares Curr20190124ETF46.7022.6916.9119.805.792.89
HEWUiShares Curr20190124ETF22.359.334.769.334.580.00
HEWWiShares Curr20190124ETF138.9823.6923.6923.690.000.00
HEWYiShares Curr20190124ETF116.6573.7973.6973.790.090.00
HEXOHEXO Corp.20190124A30.4829.0621.0029.868.05-0.80
HEZUiShares Curr20190124ETF3.672.681.992.310.690.37
HFBLHome Federal20190124A654.33
HFCHOLLYFRONTIE20190124A5.732.691.010.821.671.87
HFFGHF Foods Gro20190124A481.87299.26299.26299.260.000.00
HFWAHeritage Fin20190124A65.3320.8710.7510.7710.1310.22
HFXEIQ 50 Percen20190124ETF173.1415.0015.0015.000.000.00
HFXIIQ 50 Percen20190124ETF29.319.646.657.812.991.83
HFXJIQ 50 Percen20190124ETF30.259.5233.2233.22-23.70-23.70
HGSHChina HGS Re20190124A608.97525.17458.69494.6166.4830.57
HGVHilton Grand20190124A14.453.980.370.063.613.92
HHCThe Howard H20190124A30.8615.377.1010.208.275.17
HHSHarte-Hanks,20190124A292.50155.72140.54140.6515.1715.06
HIHillenbrand,20190124A19.628.502.363.336.145.17
HIBBHibbett Spor20190124A23.0411.161.522.329.648.84
HIGThe Hartford20190124A2.791.940.540.691.411.26
HIHOHighway Hold20190124A506.9383.7189.4689.46-5.75-5.75
HIIHuntington I20190124A16.467.933.354.104.583.83
HILHill Interna20190124A165.7477.3451.6559.8325.6817.51
HIPSGraniteShare20190124ETF80.3257.1657.1657.160.000.00
HIWHighwoods Pr20190124A7.9413.8210.8612.083.011.79
HJLIHancock Jaff20190124A417.23298.59338.46290.14-39.888.44
HJPXiShares Curr20190124ETF34.81
HLHecla Mining20190124A42.3134.3420.4422.8313.9011.50
HLFHerbalife Nu20190124A6.956.525.635.770.890.75
HLIHoulihan Lok20190124A24.5911.244.945.376.305.87
HLITHarmonic Inc20190124A30.7423.161.500.7621.6622.40
HLNEHamilton Lan20190124A36.5718.737.819.1310.919.59
HLTHilton World20190124A3.692.732.532.230.200.50
HLXHelix Energy20190124A15.3311.184.304.376.896.81
HMGHMG / Courtl20190124A1136.13
HMHCHoughton Mif20190124A14.7922.397.527.6414.8714.75
HMLPHOEGH LNG PA20190124A26.4015.475.845.829.649.65
HMNHorace Mann20190124A23.516.653.994.772.661.88
HMNFHMN Financia20190124A406.75336.14336.14336.140.000.00
HMOPHartford Mun20190124ETF45.0157.3457.3457.340.000.00
HMSTHomeStreet,20190124A27.1914.0511.9513.832.100.23
HMSYHMS Holdings20190124A14.8311.894.313.337.578.55
HMTVHemisphere M20190124A164.1235.9215.7320.2720.1815.64
HNDLStrategy Sha20190124ETF30.2960.3760.3760.370.000.00
HNGRHanger Inc.20190124A24.4810.775.337.385.443.39
HNIHNI Corporat20190124A21.578.693.303.615.395.08
HNNAHennessy Adv20190124A432.91340.67226.43228.38114.23112.29
HNRGHallador Ene20190124A120.9139.1231.0932.258.036.87
HOFTHooker Furni20190124A121.1039.7323.0024.1416.7315.59
HOGHarley-David20190124A5.733.580.611.342.972.23
HOLDAdvisorShare20190124ETF6.046.046.046.040.000.00
HOLIHollsys Auto20190124A16.5110.14-5.88-3.8916.0114.03
HOLXHologic Inc20190124A6.1212.2410.0410.272.192.00
HOMBHome BancSha20190124A9.397.273.183.414.093.86
HOMEAt Home Grou20190124A14.386.131.912.324.223.83
HONHoneywell In20190124A3.051.690.290.441.401.25
HONEHarborOne Ba20190124A190.3953.7626.1426.8527.6226.91
HOPEHope Bancorp20190124A8.919.631.542.358.147.34
HOVHovnanian En20190124A50.1839.4915.8222.1123.6717.38
HPHelmerich &20190124A7.173.271.121.072.152.20
HPEHewlett Pack20190124A6.925.721.402.154.313.56
HPPHudson Pacif20190124A9.754.782.692.642.102.14
HPQHP Inc.20190124A4.693.841.231.292.612.55
HPRHighPoint Re20190124A37.7829.3215.3717.1413.9212.13
HRHealthcare R20190124A7.813.951.241.592.722.37
HRBH&R Block, I20190124A4.123.661.601.752.061.91
HRCHILL-ROM HOL20190124A9.283.502.782.900.710.60
HRIHerc Holding20190124A29.5127.4216.2618.0611.169.36
HRLHormel Foods20190124A3.132.970.170.782.812.20
HROWHarrow Healt20190124A84.1270.4734.0138.7036.4531.77
HRTGHERITAGE INS20190124A29.0116.5312.5511.233.985.31
HRTXHeron Therap20190124A22.8610.583.074.057.516.53
HRZNHorizon Tech20190124A38.5018.0614.6814.203.383.86
HSCHarsco Corpo20190124A17.387.372.062.065.315.31
HSCZiShares Curr20190124ETF16.059.56-3.93-3.9313.4813.48
HSDTHelius Medic20190124A148.6079.8364.0463.4115.7816.41
HSICHenry Schein20190124A6.086.836.917.21-0.07-0.38
HSIIHeidrick & S20190124A40.1915.031.051.8513.9813.18
HSONHudson Globa20190124A572.42699.31286.19373.59413.12325.72
HSPXGlobal X S&P20190124ETF52.5335.1835.4835.46-0.30-0.28
HSTHost Hotels20190124A6.024.982.673.462.311.53
HSTMHealthStream20190124A74.6122.0815.1915.716.896.36
HSYThe Hershey20190124A3.862.260.460.811.801.45
HTHersha Hospi20190124A11.456.081.102.754.983.33
HTAHEALTHCARE T20190124A4.424.252.112.282.141.97
HTABHartford Sch20190124ETF199.50
HTBIHomeTrust Ba20190124A64.6524.6321.0319.893.614.75
HTBKHeritage Com20190124A36.0536.0330.5131.625.524.41
HTBXHeat Biologi20190124A104.6665.0944.3844.4720.7220.63
HTGCHercules Cap20190124A7.957.534.435.473.122.07
HTGMHTG Molecula20190124A97.7179.2050.5544.3528.6534.86
HTHHILLTOP HOLD20190124A20.628.502.993.625.524.89
HTLDHeartland Ex20190124A17.2113.24-3.60-3.4616.8416.70
HTLFHeartland Fi20190124A51.4715.456.116.949.348.50
HTRBHartford Tot20190124ETF12.8512.8412.8412.840.000.00
HTUSHull Tactica20190124ETF64.6832.6931.7432.940.95-0.25
HTZHertz Global20190124A10.778.833.954.584.894.26
HUBBHubbell Inco20190124A21.6210.255.515.334.744.91
HUBGHUB Group In20190124A29.7617.157.167.6310.009.53
HUBSHUBSPOT, INC20190124A18.587.895.065.902.831.99
HUDHudson Ltd.20190124A38.9814.3410.1111.274.233.07
HUMHumana Inc.20190124A7.233.511.111.782.411.74
HUNHuntsman Cor20190124A5.563.831.731.892.101.95
HURCHurco Cos In20190124A271.90116.96107.59106.069.3710.90
HURNHuron Consul20190124A77.3925.4320.2721.075.164.36
HUSAHouston Amer20190124A139.7999.2982.1382.6517.1616.64
HUSEStrategy Sha20190124ETF32.2829.6228.8628.860.760.76
HUSVFirst Trust20190124ETF11.407.577.727.74-0.15-0.17
HVBCHV Bancorp,20190124A115.04
HVTHaverty Furn20190124A50.5521.0613.5714.677.496.39
HVTAHaverty Furn20190124A417.79
HWBKHawthorn Ban20190124A640.8596.8096.8096.800.000.00
HWCHancock Whit20190124A29.658.013.724.054.283.95
HWCCHouston Wire20190124A148.73106.7086.2889.2920.4117.41
HWKNHawkins Inc20190124A163.29102.7361.0869.6541.6633.08
HXLHexcel Corpo20190124A21.0611.606.277.285.334.32
HYHYSTER-YALE20190124A70.9924.7515.2114.809.549.94
HYACHaymaker Acq20190124A44.3324.4222.6520.771.773.65
HYDVanEck Vecto20190124ETF3.133.212.962.890.250.32
HYDBiShares Edge20190124ETF15.643.693.693.690.000.00
HYDWXtrackers Lo20190124ETF10.51
HYEMVanEck Vecto20190124ETF28.2716.7712.3714.214.402.57
HYGiShares iBox20190124ETF1.191.841.601.720.250.13
HYGHiShares Inte20190124ETF6.453.733.643.660.080.06
HYGVFlexShares H20190124ETF16.067.537.537.530.000.00
HYHGProShares Hi20190124ETF40.4724.3223.8621.900.472.43
HYIHXtrackers Hi20190124ETF144.9782.7782.7782.770.000.00
HYLBXtrackers US20190124ETF2.734.102.983.211.130.90
HYLDHigh Yield E20190124ETF37.0828.1129.1029.08-0.99-0.97
HYLSFirst Trust20190124ETF5.242.602.542.520.060.08
HYLVIQ S&P High20190124ETF17.196.826.826.820.000.00
HYMBSPDR Nuveen20190124ETF6.695.515.063.810.451.70
HYNDWisdomTree T20190124ETF112.6826.4426.4626.46-0.02-0.02
HYREHyreCar Inc.20190124A254.59110.8575.7588.1335.0922.72
HYSPIMCO 0-5 Ye20190124ETF6.324.072.372.911.701.16
HYUPXtrackers Hi20190124ETF15.95
HYXEiShares iBox20190124ETF21.38
HYXUiShares Glob20190124ETF12.6311.8515.3215.27-3.48-3.42
HYZDWisdomTree T20190124ETF22.1719.3814.9315.514.453.87
HZNHorizon Glob20190124A62.9753.0429.8434.3523.2018.69
HZNPHorizon Ther20190124A14.926.936.758.160.18-1.24
HZOMarineMax, I20190124A21.2412.404.845.977.566.43
IINTELSAT S.20190124A17.778.894.054.634.844.26
IACIAC/InterAct20190124A13.016.332.783.243.553.09
IAGIAMGold Corp20190124A34.9727.1519.3413.837.7213.23
IAGGiShares Core20190124ETF4.572.822.532.520.290.30
IAIiShares U.S.20190124ETF8.055.501.953.453.552.05
IAKiShares U.S.20190124ETF12.215.995.955.960.040.03
IARTIntegra Life20190124A22.414.331.710.992.633.35
IATiShares U.S.20190124ETF4.392.861.171.141.691.72
IAUFiShares Gold20190124ETF6.528.746.838.741.910.00
IBBiShares Nasd20190124ETF4.693.741.811.841.931.90
IBCEiShares iBon20190124ETF37.0726.0526.0526.050.000.00
IBCPIndependent20190124A28.0110.584.144.276.456.32
IBDInspire Corp20190124ETF36.2223.4527.4821.04-4.032.42
IBDDiShares iBon20190124ETF34.0016.0616.0616.060.000.00
IBDLiShares iBon20190124ETF4.313.523.253.250.270.27
IBDMiShares iBon20190124ETF5.463.653.293.360.360.30
IBDNiShares iBon20190124ETF6.975.145.004.990.130.15
IBDOiShares iBon20190124ETF7.365.145.135.710.01-0.57
IBDPiShares iBon20190124ETF11.496.574.714.551.862.02
IBDQiShares iBon20190124ETF17.499.248.428.440.810.80
IBDRiShares iBon20190124ETF26.1421.8620.1620.521.701.34
IBDSiShares iBon20190124ETF19.858.373.963.964.414.41
IBDTiShares iBon20190124ETF32.8132.0532.0532.050.000.00
IBIOiBio, Inc.20190124A182.71116.85116.85116.850.000.00
IBKCIBERIABANK C20190124A25.716.443.243.063.203.38
IBKRInteractive20190124A16.436.781.773.385.023.40
IBMInternationa20190124A2.342.190.620.811.571.37
IBMIiShares iBon20190124ETF14.258.368.398.41-0.04-0.05
IBMJiShares iBon20190124ETF10.198.317.677.670.640.64
IBMKiShares iBon20190124ETF18.4711.5511.5511.550.000.00
IBMLiShares iBon20190124ETF15.128.228.228.220.000.00
IBMMiShares iBon20190124ETF6.714.994.994.990.000.00
IBMNiShares iBon20190124ETF12.548.648.898.80-0.25-0.16
IBNDSPDR Bloombe20190124ETF44.9227.2026.5826.680.620.52
IBOCInternationa20190124A30.7826.4311.0211.3815.4215.05
IBPINSTALLED BU20190124A41.8017.905.946.8111.9611.09
IBTXIndependent20190124A24.658.623.964.874.663.75
IBUYAmplify Onli20190124ETF12.879.12-3.81-1.6712.9310.79
ICADIcad Inc20190124A86.3157.7336.4135.4921.3222.24
ICBKCounty Banco20190124A206.82114.43110.42110.624.013.80
ICCCImmucell Cor20190124A505.09271.91165.81165.81106.09106.09
ICCHICC Holdings20190124A430.72305.37305.37305.370.000.00
ICDIndependence20190124A66.4431.9618.0920.5813.8711.38
ICEIntercontine20190124A2.561.370.680.850.690.53
ICFiShares Cohe20190124ETF5.392.571.772.150.800.42
ICFIICF Internat20190124A69.8837.0916.1120.5320.9816.56
ICHRIchor Holdin20190124A20.5318.794.025.3114.7713.48
ICLIsrael Chemi20190124A18.6415.3911.7611.653.623.74
ICLNiShares Glob20190124ETF22.5018.4811.0211.117.467.37
ICLRIcon Plc20190124A21.218.104.484.793.623.32
ICOLiShares MSCI20190124ETF39.7422.3722.3722.370.000.00
ICONIconix Brand20190124A163.24129.28115.17122.3514.106.93
ICOWPacer Develo20190124ETF28.728.017.917.960.100.05
ICPTIntercept Ph20190124A24.8314.485.717.818.776.67
ICSHiShares Liqu20190124ETF2.351.561.331.310.230.25
ICUIICU Medical20190124A29.3415.366.268.269.107.11
ICVTiShares Conv20190124ETF14.1333.2533.1133.150.130.10
IDAIDACORP, Inc20190124A16.7618.920.181.6818.7417.24
IDCCInterDigital20190124A20.648.111.572.706.545.41
IDEViShares Core20190124ETF9.306.055.795.750.260.29
IDEXIdeanomics,20190124A114.5881.2065.5566.8815.6614.32
IDHDInvesco S&P20190124ETF119.7892.6686.3392.666.330.00
IDHQInvesco S&P20190124ETF136.7782.4782.4782.470.000.00
IDLBInvesco FTSE20190124ETF85.0241.5941.5941.590.000.00
IDLVInvesco S&P20190124ETF10.128.125.036.033.092.09
IDMOInvesco S&P20190124ETF55.57
IDNIntellicheck20190124A654.17528.39503.42493.5524.9734.84
IDOGALPS Interna20190124ETF27.8115.1613.2913.291.861.86
IDRAIdera Pharma20190124A78.3374.4339.4051.4635.0322.96
IDTIDT Corporat20190124A45.8921.887.579.7114.3112.17
IDUiShares U.S.20190124ETF4.763.00-0.78-0.383.783.38
IDViShares Inte20190124ETF3.433.312.453.030.860.28
IDXVanEck Vecto20190124ETF33.6937.2122.9323.0314.2814.19
IDXGInterpace Bi20190124A47.8182.1227.0744.0155.0638.12
IDXXIdexx Labora20190124A12.505.601.822.503.773.09
IEAInfrastructu20190124A423.32185.35180.54180.624.814.73
IECIEC Electron20190124A43.6332.3326.7226.655.615.68
IECSiShares Evol20190124ETF25.56501.24501.24501.240.000.00
IEDIiShares Evol20190124ETF18.6515.5415.5415.540.000.00
IEFiShares 7-1020190124ETF0.960.890.800.750.090.14
IEFAiShares Core20190124ETF1.741.821.041.170.780.66
IEFNiShares Evol20190124ETF37.040.63-484.27-452.19484.90452.82
IEHSiShares Evol20190124ETF19.4812.407.2414.495.16-2.09
IEIiShares 3-720190124ETF0.870.910.740.770.180.15
IEIHiShares Evol20190124ETF48.83136.04135.83135.830.210.21
IEMEiShares Evol20190124ETF20.8729.6023.9824.175.625.44
IEMGiShares Core20190124ETF2.001.590.310.551.281.04
IEOiShares U.S.20190124ETF5.264.101.411.582.692.52
IEPIcahn Enterp20190124A81.2346.7233.8537.2212.879.50
IESCIES Holdings20190124A90.1552.0730.8424.3021.2327.77
IETCiShares Evol20190124ETF29.08250.82250.82250.820.000.00
IEURiShares Core20190124ETF2.452.090.750.841.341.24
IEUSiShares MSCI20190124ETF25.4917.6318.1817.25-0.550.39
IEViShares Euro20190124ETF2.522.391.051.311.351.09
IEXIDEX Corpora20190124A17.418.410.815.467.602.96
IEZiShares U.S.20190124ETF11.7813.9416.8516.45-2.91-2.51
IFEUiShares Euro20190124ETF29.1116.436.466.469.979.97
IFFInternationa20190124A6.262.820.831.121.991.70
IFGLiShares Inte20190124ETF9.8820.2013.2013.557.006.65
IFMKiFresh Inc.20190124A264.39231.33149.83152.5281.5078.81
IFRAiShares U.S.20190124ETF25.4414.8613.6612.531.192.33
IFRXInflaRx N.V.20190124A442.7741.09-53.48-1.7994.5742.88
IFVFirst Trust20190124ETF34.5331.4923.1223.708.377.79
IGPrincipal In20190124ETF32.99
IGBHiShares Inte20190124ETF58.1635.5835.5835.580.000.00
IGEiShares Nort20190124ETF3.572.981.341.431.621.54
IGEBiShares Edge20190124ETF22.6916.0716.0716.070.000.00
IGFiShares Glob20190124ETF3.743.963.002.990.970.98
IGHGProShares In20190124ETF23.9910.039.189.180.850.85
IGIBiShares Inte20190124ETF1.981.301.051.110.250.18
IGIHXtrackers In20190124ETF397.29104.28104.28104.280.000.00
IGLBiShares Long20190124ETF6.894.313.274.251.040.06
IGMiShares Expa20190124ETF4.357.092.334.334.762.76
IGNiShares Nort20190124ETF9.1313.6312.8712.870.760.76
IGOViShares 1-320190124ETF9.337.486.927.060.560.42
IGROiShares Inte20190124ETF41.7525.1625.1625.160.000.00
IGSBiShares Shor20190124ETF1.9712.1312.0712.070.060.06
IGTInternationa20190124A7.026.08-0.721.276.804.82