To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20180125A7.675.732.272.823.462.91
ETF_AvgVW ETF Avg20180125ETF2.463.902.682.721.231.20
ETN_AvgVW ETN Avg20180125ETN12.4612.296.117.406.184.90
AAgilent Tech20180125A4.2710.5011.009.78-0.490.73
AAAlcoa Corpor20180125A3.352.140.840.891.301.25
AADRAdvisorShare20180125ETF13.768.327.007.551.320.77
AALAmerican Air20180125A5.784.742.452.092.302.65
AAMEAtlantic Ame20180125A1402.59914.91914.91914.910.000.00
AANAaron's, Inc20180125A15.716.352.282.874.073.48
AAOIApplied Opto20180125A19.7112.895.676.897.226.00
AAONAaon Inc20180125A27.0114.8410.1312.294.702.55
AAPADVANCE AUTO20180125A8.584.091.911.852.172.23
AAPLApple Inc.20180125A0.881.090.400.620.690.47
AATAMERICAN ASS20180125A11.375.453.543.371.912.08
AAUAlmaden Mine20180125A101.42100.2474.6073.8025.6426.44
AAWWAtlas Air Wo20180125A22.6612.293.955.318.346.98
AAXJiShares MSCI20180125ETF1.271.721.861.85-0.14-0.13
AAXNAxon Enterpr20180125A14.3710.306.516.923.793.39
ABAllianceBern20180125A26.4618.142.535.6115.6112.52
ABBVABBVIE INC.20180125A3.241.770.730.791.030.97
ABCAmerisourceB20180125A6.042.930.350.632.582.30
ABCBAmeris Banco20180125A17.119.916.526.923.382.98
ABEOAbeona Thera20180125A44.8025.414.756.7920.6618.62
ABGAsbury Autom20180125A19.427.744.403.063.344.68
ABIOARCA biophar20180125A271.31203.16141.54172.4961.6230.67
ABMABM Industri20180125A10.223.89-0.640.054.533.84
ABMDAbiomed Inc20180125A22.689.713.575.526.144.19
ABRArbor Realty20180125A12.1610.558.378.942.171.61
ABTAbbott Labor20180125A2.087.056.345.290.711.77
ABTXAllegiance B20180125A172.72161.77124.41127.4237.3634.35
ABUSArbutus Biop20180125A129.4182.0049.2040.3632.8141.65
ACAssociated C20180125A61.7542.9634.1634.108.808.86
ACADAcadia Pharm20180125A13.929.811.812.098.007.72
ACBIAtlantic Cap20180125A47.1831.7418.2520.7113.4911.03
ACCAmerican Cam20180125A5.552.881.201.651.691.24
ACCOAcco Brands20180125A44.4824.1611.3012.1412.8612.02
ACERAcer Therape20180125A132.19118.2192.32100.1825.9018.03
ACGLArch Capital20180125A8.304.68-0.300.044.984.64
ACHCAcadia Healt20180125A11.405.78-1.83-1.477.627.26
ACHVAchieve Life20180125A145.41156.67109.56102.0347.1154.64
ACIAAcacia Commu20180125A33.0120.1814.9516.155.244.03
ACIUAC Immune SA20180125A69.1831.90-5.00-4.6136.9036.51
ACIWACI Worldwid20180125A10.3514.086.295.517.798.57
ACLSAxcelis Tech20180125A29.9914.35-2.237.1416.587.21
ACMAecom20180125A7.173.681.331.652.362.03
ACMRACM Research20180125A180.89134.87112.59114.8022.2820.06
ACNAccenture PL20180125A3.842.170.470.711.701.45
ACNBACNB Corp20180125A113.19121.5188.89121.3732.620.14
ACORAcorda Thera20180125A27.6215.713.925.8811.809.84
ACREAres Commerc20180125A15.789.453.183.366.276.09
ACRSAclaris Ther20180125A27.8119.144.705.9514.4413.19
ACRXAcelRx Pharm20180125A246.91194.0563.27169.30130.7824.75
ACSIAmerican Cus20180125ETF15.9522.6925.6720.19-2.982.50
ACSTAcasti Pharm20180125A127.1485.7161.2265.0724.4920.64
ACTAdvisorShare20180125ETF67.06177.0572.8178.88104.2598.17
ACTGAcacia Resea20180125A134.2598.9849.1749.1749.8149.81
ACUAcme United20180125A301.67144.83132.98137.2311.857.60
ACWFiShares Edge20180125ETF23.6320.0916.9816.903.113.19
ACWIiShares MSCI20180125ETF1.312.051.421.390.630.67
ACWViShares Edge20180125ETF8.165.755.235.440.530.32
ACWXiShares MSCI20180125ETF3.462.251.141.201.111.04
ACYAeroCentury20180125A258.15162.9227.9527.95134.97134.97
ADBEAdobe Inc.20180125A5.053.871.031.202.842.67
ADCAgree Realty20180125A14.4812.690.390.8112.3011.87
ADESAdvanced Emi20180125A58.4329.2316.4116.1112.8213.12
ADIAnalog Devic20180125A4.234.772.382.792.391.98
ADMArcher Danie20180125A2.722.951.961.130.991.82
ADMAADMA Biologi20180125A90.96110.1576.1176.3834.0433.77
ADMPAdamis Pharm20180125A151.3894.9947.0747.5447.9247.45
ADMSAdamas Pharm20180125A25.8414.216.337.367.886.85
ADNTAdient plc O20180125A8.004.862.272.402.592.47
ADPAutomatic Da20180125A4.392.30-1.17-0.153.472.45
ADREInvesco BLDR20180125ETF44.8128.4026.7126.691.691.71
ADROAduro Biotec20180125A84.2755.0816.4718.0238.6137.06
ADSAlliance Dat20180125A18.459.383.635.145.764.18
ADSKAutodesk Inc20180125A7.424.010.791.133.222.87
ADSWAdvanced Dis20180125A21.708.433.162.365.276.07
ADTADT Inc.20180125A9.428.901.333.517.585.39
ADTNAdtran Inc20180125A33.4024.359.5812.8014.7711.56
ADUSAddus HomeCa20180125A78.6239.3716.3518.0023.0121.37
ADVMAdverum Biot20180125A83.0665.4124.0833.1041.3332.31
ADXSAdvaxis, Inc20180125A42.3833.4316.2719.7617.1613.67
AEAdams Resour20180125A387.52121.67119.59113.992.087.68
AEEAmeren Corpo20180125A3.012.360.991.131.371.22
AEGNAegion Corp20180125A22.8614.857.007.507.857.35
AEHRAehr Test Sy20180125A80.0163.7550.4359.4213.314.32
AEISAdvanced Ene20180125A19.9035.739.369.9026.3725.83
AELAmerican Equ20180125A10.624.831.551.593.283.24
AEMAgnico Eagle20180125A3.702.420.270.702.151.73
AEMDAETHLON MEDI20180125A137.48112.9785.72101.3827.2611.59
AEOAmerican Eag20180125A5.694.360.451.033.903.33
AEPAmerican Ele20180125A2.723.140.630.812.512.33
AERAercap Holdi20180125A4.632.300.420.761.881.54
AERIAerie Pharma20180125A18.9312.342.774.019.578.33
AESAES Corporat20180125A8.8331.3822.9827.428.534.14
AEYADDvantage T20180125A149.58104.5682.3882.3822.1922.19
AEZSAeterna Zent20180125A84.1073.3754.8955.9818.4817.39
AFCAllied Capit20180125A18.009.432.815.986.633.45
AFGAmerican Fin20180125A9.364.191.932.272.271.92
AFHAtlas Financ20180125A102.9665.3145.2649.2020.0516.11
AFIArmstrong Fl20180125A33.2216.438.108.738.337.70
AFKVanEck Vecto20180125ETF49.9227.7917.2220.8710.566.91
AFLAflac Inc.20180125A3.331.861.030.920.830.94
AFMDAffimed N.V.20180125A362.86301.61218.47274.2783.1327.33
AFTYPacer CSOP F20180125ETF16.7325.920.7826.2925.14-0.36
AGFIRST MAJEST20180125A14.6613.224.154.259.078.97
AGCOAGCO Corpora20180125A11.125.512.292.543.222.97
AGENAgenus Inc.20180125A26.7723.889.108.2714.7715.11
AGFSAgroFresh So20180125A59.0039.6017.5917.4122.0122.19
AGGiShares Core20180125ETF0.934.254.124.130.150.13
AGGPIQ Enhanced20180125ETF9.2516.1717.0216.13-0.850.04
AGGYWisdomTree Y20180125ETF7.434.043.353.720.690.32
AGIAlamos Gold20180125A15.8413.920.552.4913.3611.40
AGIOAgios Pharma20180125A28.0814.182.143.0212.0511.16
AGLEAeglea BioTh20180125A138.2664.4714.7339.7249.7424.75
AGMFederal Agri20180125A56.6321.5010.9212.2010.589.30
AGMAFederal Agri20180125A474.34
AGNAllergan plc20180125A5.913.351.041.242.312.10
AGNCAGNC Investm20180125A5.114.721.481.503.233.21
AGNDWisdomTree T20180125ETF50.5330.8129.6929.691.121.12
AGOAssured Guar20180125A7.453.910.25-0.013.673.92
AGRAvangrid, In20180125A8.914.891.812.353.092.55
AGROADECOAGRO S.20180125A13.7210.171.821.628.358.56
AGRXAgile Therap20180125A77.8949.6333.3440.8916.298.74
AGTiShares MSCI20180125ETF17.8614.417.038.977.385.44
AGTCApplied Gene20180125A163.01100.2058.7749.2341.4350.97
AGXArgan, Inc20180125A20.8612.334.365.827.976.51
AGYSAgilysys, In20180125A61.7173.9647.1646.3826.8027.58
AGZiShares Agen20180125ETF6.143.393.833.39-0.44-0.01
AGZDWisdomTree T20180125ETF24.897.854.094.503.763.35
AHCA.H. Belo Co20180125A100.4968.6535.7034.2732.9534.38
AHHArmada Hoffl20180125A8.538.411.824.166.594.26
AHPIAllied Healt20180125A201.80155.08-243.2613.94398.34141.14
AHTAshford Hosp20180125A15.1012.956.326.826.646.13
AIArlington As20180125A8.848.111.763.466.364.66
AIAiShares Asia20180125ETF7.344.002.803.251.200.75
AIEQAI Powered E20180125ETF11.809.614.464.475.155.14
AIGAmerican Int20180125A1.751.700.810.820.890.88
AIMCAltra Indust20180125A29.1017.1210.6610.666.466.56
AIMTAimmune Ther20180125A36.4223.1010.356.3812.7616.72
AINAlbany Inter20180125A28.5111.264.964.546.306.72
AINVApollo Inves20180125A17.2416.588.478.308.088.24
AIRAAR Corp.20180125A15.586.013.263.752.752.27
AIRGAirgain, Inc20180125A88.2453.6830.9638.5022.7315.18
AIRIAir Industri20180125A78.17116.9942.2345.0374.7671.96
AIRRFirst Trust20180125ETF23.0814.1511.4611.572.692.58
AIRTAir T Inc20180125A800.821228.231228.231228.230.000.00
AITApplied Indu20180125A27.5712.885.785.547.117.34
AIVApartment In20180125A4.442.560.440.582.121.98
AIZAssurant, In20180125A9.795.973.824.012.151.96
AJGArthur J. Ga20180125A6.583.991.191.542.792.45
AJRDAerojet Rock20180125A9.354.401.432.522.981.89
AJXGreat Ajax C20180125A16.0814.8711.1110.913.763.96
AKAMAkamai Techn20180125A5.404.791.262.963.531.83
AKBAAkebia Thera20180125A28.4615.156.448.608.716.55
AKCAAkcea Therap20180125A79.9760.9925.8034.6035.1926.39
AKERAkers Biosci20180125A82.70110.5067.8174.1942.6836.31
AKGAsanko Gold20180125A90.6788.3647.2053.6641.1634.70
AKRAcadia Realt20180125A7.534.660.601.214.063.44
AKRXAkorn, Inc.20180125A4.313.720.821.032.902.69
AKTSAKOUSTIS TEC20180125A122.2068.3526.2845.4842.0722.87
ALAir Lease Co20180125A9.055.06-1.87-0.216.945.28
ALBAlbemarle Co20180125A5.644.731.712.063.032.67
ALBOAlbireo Phar20180125A83.0156.7448.2149.678.537.08
ALCOAlico Inc20180125A73.2345.3234.9940.7810.334.53
ALDXAldeyra Ther20180125A104.3770.9336.4945.7434.4425.20
ALEALLETE, Inc.20180125A11.935.460.042.635.422.83
ALEXAlexander &20180125A9.624.630.441.074.183.57
ALFAAlphaClone A20180125ETF22.067.728.468.46-0.73-0.73
ALGAlamo Group,20180125A105.3049.3341.8245.097.514.24
ALGNAlign Techno20180125A14.327.744.264.853.492.89
ALGTAllegiant Tr20180125A39.7213.407.328.166.095.25
ALIMAlimera Scie20180125A109.41116.0783.3788.0932.7027.98
ALJJALJ Regional20180125A46.6850.7442.1742.318.578.43
ALKAlaska Air G20180125A10.915.512.302.793.212.72
ALKSAlkermes Inc20180125A12.325.391.652.163.743.23
ALLThe Allstate20180125A3.642.781.661.851.120.93
ALLEAllegion Pub20180125A9.8811.334.2110.117.121.23
ALLTAllot Ltd. O20180125A79.4249.3733.6337.4415.7311.93
ALLYAlly Financi20180125A3.473.270.680.972.592.31
ALNAAllena Pharm20180125A164.2680.7253.7858.6826.9422.04
ALNYAlnylam Phar20180125A21.447.392.063.835.203.42
ALOAlio Gold In20180125A34.6434.7418.6123.2116.1411.53
ALOTAstroNova, I20180125A62.2978.7278.6778.630.050.09
ALPNAlpine Immun20180125A223.97156.2792.1199.9564.1656.32
ALRMAlarm.com Ho20180125A14.7011.016.485.774.525.24
ALRNAileron Ther20180125A176.35102.2280.5492.7121.689.51
ALSKAlaska Commu20180125A46.4965.9365.1066.560.84-0.63
ALSNALLISON TRAN20180125A6.633.61-1.59-1.165.204.77
ALTAltimmune, I20180125A109.4677.9743.1548.8734.8129.09
ALTRAltair Engin20180125A67.3329.5816.6419.1412.9510.45
ALTSProShares Mo20180125ETF51.0320.8421.3421.14-0.50-0.30
ALTYGlobal X Sup20180125ETF39.1625.0125.1525.02-0.130.00
ALVAutoliv, Inc20180125A6.823.281.191.662.091.61
ALXAlexander's20180125A41.0022.3020.9120.371.381.74
ALXNAlexion Phar20180125A10.1513.0310.418.502.624.53
AMAntero Midst20180125A15.846.151.453.434.702.72
AMAGAMAG Pharmac20180125A40.6829.209.9210.7019.2918.50
AMATApplied Mate20180125A2.263.141.961.981.181.16
AMBAAmbarella, I20180125A12.498.026.626.641.401.38
AMBCAmbac Financ20180125A13.2615.922.412.5813.5113.33
AMCAMC ENTERTAI20180125A38.9127.5715.2515.0512.3212.52
AMCAiShares Russ20180125ETF22.0016.2516.2516.250.000.00
AMCXAMC Networks20180125A11.875.923.964.111.951.81
AMDAdvanced Mic20180125A7.907.312.412.534.904.78
AMEAmetek, Inc.20180125A5.773.590.410.433.183.16
AMEDAmedisys Inc20180125A29.8523.0812.1112.6810.9610.40
AMEHApollo Medic20180125A596.09562.26468.69485.9093.5776.36
AMGAffiliated M20180125A19.429.433.785.195.654.24
AMGNAmgen Inc20180125A5.446.431.273.855.162.58
AMHAMERICAN HOM20180125A4.943.860.340.753.523.10
AMJJP Morgan Al20180125ETN3.444.652.061.522.603.14
AMKRAmkor Techno20180125A10.5211.543.643.867.897.68
AMLPAlerian MLP20180125ETF8.536.693.503.423.203.27
AMNAMN Healthca20180125A17.367.370.703.276.674.10
AMNBAmerican Nat20180125A108.5883.0270.2371.1912.7911.82
AMOTAllied Motio20180125A148.1491.9184.3785.657.546.26
AMPAmeriprise F20180125A11.465.890.992.764.903.13
AMPEAmpio Pharma20180125A72.3146.3443.7134.672.6311.67
AMPHAmphastar Ph20180125A22.3320.991.4810.5019.5110.49
AMRBAmerican Riv20180125A202.1167.7966.1465.591.652.20
AMRCAmeresco, In20180125A87.1138.4435.4835.482.952.95
AMRHAmeri Holdin20180125A166.00134.8988.34115.3546.5519.54
AMRKA-Mark Preci20180125A155.77117.2167.7392.5449.4824.66
AMRSAmyris Inc.20180125A40.3636.0522.5128.7813.537.27
AMSAmerican Sha20180125A245.18106.5486.9786.9719.5619.56
AMSCAmerican Sup20180125A56.0674.0742.9346.7831.1427.30
AMSFAMERISAFE, I20180125A44.1419.488.809.2810.6810.20
AMSWAAmerican Sof20180125A44.1744.0322.9526.3621.0717.67
AMTAmerican Tow20180125A5.063.682.082.101.611.58
AMTDTD Ameritrad20180125A3.578.755.606.833.151.92
AMTXAemetis, Inc20180125A467.00598.82586.43596.5812.392.24
AMUETRACS Aleri20180125ETN14.866.314.073.302.253.01
AMUBETRACS Aleri20180125ETN329.14
AMWDAmerican Woo20180125A60.5024.6217.8519.086.775.53
AMZAInfraCap MLP20180125ETF11.4711.474.554.956.926.52
AMZNAmazon.Com I20180125A4.773.601.361.692.231.90
ANAutoNation,20180125A7.728.785.485.593.293.18
ANATAmerican Nat20180125A124.0954.0148.6049.535.414.47
ANDAAndina Acqui20180125A20.7611.107.607.603.503.50
ANDEAndersons In20180125A45.4418.597.648.0210.9510.57
ANETArista Netwo20180125A17.119.805.887.083.922.71
ANFAbercrombie20180125A7.056.120.750.945.375.18
ANGIANGI Homeser20180125A20.1110.3010.8411.09-0.54-0.79
ANGLVanEck Vecto20180125ETF7.333.462.752.800.710.67
ANGOAngioDynamic20180125A25.2722.0414.6216.587.425.46
ANHAnworth Mort20180125A19.1014.8110.7610.894.053.92
ANIKAnika Therap20180125A62.3026.6812.4513.5214.2313.17
ANIPANI Pharmace20180125A55.8225.438.4912.8916.9512.54
ANSSAnsys Inc20180125A14.155.783.223.702.562.09
ANTMANTHEM, INC.20180125A7.647.505.815.491.692.01
ANYSphere 3D Co20180125A96.5081.8351.7858.2030.0523.63
AOAiShares Core20180125ETF7.284.535.295.76-0.76-1.23
AOBCAmerican Out20180125A9.0218.29-0.22-0.2118.5118.53
AOKiShares Core20180125ETF15.5510.935.124.875.816.06
AOMiShares Core20180125ETF8.605.925.905.820.010.10
AONAon plc Clas20180125A6.183.620.741.032.882.60
AORiShares Core20180125ETF5.684.802.792.782.012.02
AOSA.O. Smith C20180125A6.133.411.721.411.691.99
AOSLAlpha and Om20180125A38.9650.3713.5319.6136.8330.76
APAmpco-Pittsb20180125A106.4940.5328.5428.3311.9912.20
APAApache Corpo20180125A6.754.370.741.493.632.88
APAMARTISAN PART20180125A19.4111.532.623.568.907.96
APDAir Products20180125A5.943.290.681.242.612.05
APDNApplied DNA20180125A84.34102.7270.9283.4831.8019.24
APEIAmerican Pub20180125A48.4633.2316.3722.3016.8610.93
APENApollo Endos20180125A179.97187.43170.25169.7217.1817.72
APHAmphenol Cor20180125A4.353.241.651.831.591.42
APLEApple Hospit20180125A5.083.820.921.112.902.71
APLSApellis Phar20180125A149.33131.24151.74145.29-20.50-14.05
APOApollo Globa20180125A9.124.221.741.902.482.32
APOGApogee Enter20180125A13.608.243.503.724.744.53
APPFAppFolio, In20180125A35.5320.054.618.1515.4411.90
APPNAppian Corpo20180125A40.7338.5620.2920.5218.2718.04
APPSDigital Turb20180125A67.1350.8341.5243.929.326.91
APRNBlue Apron H20180125A32.2225.418.2611.1017.1414.31
APTAlpha Pro Te20180125A142.35146.79134.75135.1912.0511.61
APTOAptose Biosc20180125A73.7390.6036.2835.1254.3255.48
APTSPreferred Ap20180125A12.347.764.443.963.323.80
APTVAptiv PLC20180125A6.752.692.011.440.681.25
APVOAptevo Thera20180125A75.7876.7444.6144.6132.1332.13
APWCAsia Pacific20180125A727.27665.50665.50665.500.000.00
AQBAquaBounty T20180125A142.2383.3771.0772.5912.3010.78
AQMSAqua Metals,20180125A103.7856.2417.1223.3239.1132.92
AQNAlgonquin Po20180125A12.809.415.906.243.513.17
AQUAEvoqua Water20180125A20.3310.425.826.774.603.65
ARANTERO RESOU20180125A5.304.540.650.943.903.60
ARAAmerican Ren20180125A69.4127.5112.9514.4114.5713.11
ARAYAccuray Inco20180125A89.0960.8639.8439.5321.0221.33
ARCARC Document20180125A44.5133.108.8319.2624.2813.85
ARCBArcBest Corp20180125A27.6225.125.385.8419.7419.28
ARCCAres Capital20180125A6.214.352.803.311.551.04
ARCHArch Coal, I20180125A27.4212.952.984.779.978.18
ARCOARCOS DORADO20180125A53.2436.3218.9719.5417.3516.81
ARCTArcturus The20180125A209.9992.4838.2039.6654.2852.82
ARDArdagh Group20180125A29.7613.3110.2610.873.052.44
ARDXArdelyx, Inc20180125A71.0675.1873.4946.821.6928.35
AREAlexandria R20180125A7.153.750.500.633.253.12
ARESAres Managem20180125A49.3635.9526.1428.429.817.54
ARGTGlobal X MSC20180125ETF23.6912.3612.8613.31-0.50-0.94
ARIAPOLLO COMME20180125A5.545.543.183.582.361.96
ARKGARK Genomic20180125ETF30.0816.0814.0715.242.010.84
ARKKARK Innovati20180125ETF14.4510.908.158.582.752.32
ARKQARK Autonomo20180125ETF19.7327.3519.8119.767.547.58
ARKRArk Restaura20180125A342.28328.69328.69328.690.000.00
ARKWARK Next Gen20180125ETF12.788.293.283.745.024.55
ARLAmerican Rea20180125A327.52253.95250.97250.972.992.99
ARLPAlliance Res20180125A36.3753.0215.4511.4737.5841.55
ARMKARAMARK20180125A6.392.951.170.881.782.07
ARNAArena Pharma20180125A25.0619.317.9611.0611.358.25
ARNCArconic Corp20180125A3.633.161.461.001.702.16
AROCArchrock Inc20180125A50.9735.4821.3816.4914.0918.99
AROWArrow Financ20180125A59.3333.3426.7225.316.628.03
ARRARMOUR Resid20180125A7.925.291.611.793.683.51
ARTNAArtesian Res20180125A98.9045.2822.6629.7822.6215.50
ARTWArts-Way Man20180125A355.74207.44112.19112.1995.2595.25
ARWArrow Electr20180125A10.354.631.112.153.532.48
ARWRArrowhead Re20180125A17.4616.833.5810.3313.336.58
ASBAssociated B20180125A21.3015.093.543.7211.5511.37
ASCARDMORE SHIP20180125A69.0235.1125.1325.459.989.67
ASEAGlobal X FTS20180125ETF90.4369.7270.8370.83-1.11-1.11
ASETFlexShares R20180125ETF94.7338.1238.1238.120.000.00
ASFIAsta Funding20180125A131.27115.71-22.75-22.75138.46138.46
ASGNASGN Incorpo20180125A16.536.822.853.673.973.15
ASHAshland Glob20180125A6.834.200.951.493.252.71
ASHRXtrackers Ha20180125ETF2.904.250.350.603.913.65
ASHSXtrackers Ha20180125ETF14.4710.918.789.822.131.09
ASHXXtrackers MS20180125ETF46.7526.7426.7426.740.000.00
ASIXAdvanSix Inc20180125A24.9211.005.246.115.764.90
ASMAvino Silver20180125A80.7078.5646.1748.0332.3930.52
ASMBAssembly Bio20180125A142.5539.3618.0526.8721.3112.49
ASNAAscena Retai20180125A46.8937.23-0.21-0.8437.4438.07
ASPNAspen Aeroge20180125A64.2662.9247.4248.7315.5014.19
ASPSAltisource P20180125A43.0543.5437.0339.986.513.57
ASPUASPEN GROUP,20180125A337.64218.47211.41217.977.060.51
ASRVAmeriServ Fi20180125A146.3380.3485.8885.88-5.54-5.54
ASTCAstrotech Co20180125A167.21134.69110.31118.1724.3816.52
ASTEAstec Indust20180125A32.2512.283.206.369.085.92
ASURAsure Softwa20180125A49.8125.9513.1315.5012.8110.44
ASYSAmtech Syste20180125A45.5424.981.9411.2023.0413.78
ATAtlantic Pow20180125A219.78157.90148.44157.469.470.44
ATECAlphatec Hol20180125A98.2177.8655.0361.5522.8316.31
ATENA10 NETWORKS20180125A15.8512.484.123.728.378.76
ATGEAdtalem Glob20180125A14.148.451.702.086.756.37
ATHAthene Holdi20180125A5.472.920.150.512.772.41
ATHXAthersys, In20180125A78.0248.7022.1522.4826.5526.21
ATIAllegheny Te20180125A6.894.880.110.704.774.18
ATKRAtkore Inter20180125A13.227.371.812.515.574.87
ATLCAtlanticus H20180125A609.83399.74288.70401.40111.04-1.66
ATLOAMES Nationa20180125A141.0770.5448.6864.4921.866.05
ATMPiPath Select20180125ETF34.1119.1818.4818.820.690.36
ATNIATN Internat20180125A84.8127.0714.1616.6312.9110.43
ATNMActinium Pha20180125A51.4556.2234.9745.8321.2510.38
ATNXAthenex, Inc20180125A28.9119.673.1715.7216.503.95
ATOAtmos Energy20180125A6.203.531.221.402.322.14
ATOMAtomera Inco20180125A414.50231.15221.53221.539.629.62
ATOSAtossa Thera20180125A165.93185.44149.30151.7536.1433.69
ATRAptarGroup,20180125A11.775.861.882.353.933.47
ATRAAtara Biothe20180125A38.5923.179.079.5814.1113.60
ATRCAtriCure, In20180125A25.2412.524.176.278.356.25
ATROAstronics Co20180125A32.2515.384.827.2510.558.12
ATRSAntares Phar20180125A44.6941.7913.7914.8828.0026.91
ATSGAir Transpor20180125A13.6020.584.044.5116.5416.07
ATTOAtento S.A.20180125A56.0564.4228.6530.3635.7734.11
ATUSAltice USA,20180125A9.566.23-2.22-0.908.457.13
ATVIActivision B20180125A3.792.63-0.03-0.122.662.75
ATXIAvenue Thera20180125A272.43200.62187.58187.5813.0413.04
AUBNAuburn Natio20180125A194.80112.0677.2377.2334.8334.83
AUDCAudioCodes L20180125A29.3327.1113.2613.8313.8513.14
AUGAuryn Resour20180125A66.7668.2129.1729.1139.0439.10
AUMNGolden Miner20180125A118.63125.93114.28114.6611.6511.27
AUPHAurinia Phar20180125A17.5415.016.645.108.379.91
AUTOAutoWeb, Inc20180125A87.7052.2734.0634.7218.2017.55
AUYYamana Gold,20180125A27.2823.530.041.4023.4522.12
AVAAvista Corpo20180125A3.742.800.511.452.291.35
AVAVAeroVironmen20180125A21.5211.434.006.007.435.43
AVBAvalonBay Co20180125A6.622.910.971.191.941.72
AVDAmerican Van20180125A44.4324.7213.9714.3210.7510.40
AVEOAVEO Pharmac20180125A33.8943.8419.8918.8924.0024.99
AVGOBroadcom Inc20180125A6.674.431.061.943.372.49
AVGRAvinger, Inc20180125A157.64156.64140.35144.5516.2912.09
AVIDAvid Technol20180125A43.9130.009.039.5420.9720.47
AVNWAviat Networ20180125A200.0760.0540.3544.7619.7015.29
AVTAvnet, Inc.20180125A10.884.640.171.664.482.98
AVXLAnavex Life20180125A70.1747.7515.0616.8932.6930.86
AVYAvery Dennis20180125A6.633.250.641.432.611.82
AVYAAvaya Holdin20180125A92.4142.9942.8042.530.440.70
AWIArmstrong Wo20180125A12.397.861.672.266.205.60
AWKAmerican Wat20180125A6.633.611.251.572.362.04
AWRAmerican Sta20180125A16.179.551.653.107.906.45
AWREAware Inc20180125A197.89143.41131.49131.4911.9211.92
AWXAvalon Holdi20180125A268.73249.6087.98124.88161.62124.72
AXASAbraxas Petr20180125A38.9735.9515.0115.8120.9320.14
AXDXAccelerate D20180125A35.8120.9811.7412.929.248.06
AXEAnixter Inte20180125A19.109.513.433.666.075.85
AXGNAxogen, Inc.20180125A32.7719.326.887.7612.4411.57
AXJLWisdomTree A20180125ETF12.6614.8123.6414.01-8.830.80
AXLAmerican Axl20180125A6.264.620.691.043.923.58
AXPAmerican Exp20180125A2.111.600.280.571.321.03
AXRAMREP Corpor20180125A172.45119.6791.0491.0428.6328.63
AXSAxis Capital20180125A5.792.880.340.612.542.27
AXSMAxsome Thera20180125A167.20107.5585.9786.4021.5821.15
AXTAAxalta Coati20180125A5.793.170.180.162.993.01
AXTIAXT Inc20180125A60.1440.6313.3512.6727.2827.96
AXUAlexco Resou20180125A67.6763.81-18.0025.6081.8138.21
AYAtlantica Yi20180125A10.7711.703.508.748.202.96
AYIAcuity Brand20180125A13.615.58-0.050.785.634.80
AYTUAytu BioScie20180125A317.46200.59113.40112.6187.1887.98
AYXAlteryx, Inc20180125A26.8617.0312.3313.804.703.25
AZOAutoZone, In20180125A16.337.264.314.622.962.64
AZPNAspen Techno20180125A29.4919.745.9911.9313.757.81
AZREAzure Power20180125A210.9674.1374.1374.130.000.00
AZRXAzurRx BioPh20180125A204.82281.15263.90264.0617.2617.09
AZZAZZ Inc.20180125A23.539.774.215.175.564.60
BBarnes Group20180125A17.2711.526.918.314.613.21
BABoeing Compa20180125A4.932.941.091.381.851.56
BABInvesco Taxa20180125ETF6.966.425.725.970.710.45
BACBank of Amer20180125A3.123.431.471.591.961.85
BAHBooz Allen H20180125A5.273.490.931.562.561.93
BALiPath Series20180125ETN16.3412.39-1.91-1.5814.3113.98
BAMBrookfield A20180125A2.462.110.200.381.901.72
BANCBanc of Cali20180125A29.0820.4910.9811.869.518.63
BANDBandwidth In20180125A253.87130.49117.13119.4113.3611.08
BANFBancfirst Co20180125A51.9614.859.8010.185.054.67
BANRBanner Corp.20180125A28.6212.018.158.723.863.28
BANXStoneCastle20180125A29.1643.2923.8723.5419.4319.75
BAPCredicorp LT20180125A22.3712.029.069.073.023.02
BASIBioanalytica20180125A353.32272.61226.50245.7946.1126.82
BATRALiberty Medi20180125A36.2639.2718.7233.3120.545.96
BATRKLiberty Medi20180125A27.0428.2715.2120.8713.067.40
BAXBaxter Inter20180125A2.623.132.042.121.101.01
BBBlackBerry L20180125A7.667.460.731.676.735.80
BBBYBed Bath & B20180125A4.894.890.260.334.634.56
BBCVirtus LifeS20180125ETF32.6425.4425.5625.58-0.13-0.15
BBGIBeasley Broa20180125A127.6388.8963.2262.8825.6726.01
BBHVanEck Vecto20180125ETF7.715.086.066.41-0.98-1.33
BBPVirtus LifeS20180125ETF30.8712.1612.7812.17-0.62-0.02
BBSIBarrett Busi20180125A131.5656.2140.2545.7615.9610.45
BBUBrookfield B20180125A40.8481.9060.3564.8921.5517.02
BBWBuild-A-Bear20180125A65.2144.1325.2122.9818.9221.16
BBXBBX Capital20180125A22.5610.935.903.395.027.54
BBYBest Buy Com20180125A2.872.04-0.86-0.222.902.26
BCBrunswick Co20180125A7.613.010.931.352.091.67
BCBPBCB Bancorp20180125A62.5849.7736.8436.8412.9312.93
BCCBoise Cascad20180125A18.439.567.815.031.754.52
BCDAberdeen Sta20180125ETF13.038.225.674.852.553.37
BCEBCE, Inc.20180125A2.201.900.320.341.581.56
BCEIBONANZA CREE20180125A44.6033.4317.9329.1715.504.26
BCIAberdeen Sta20180125ETF8.537.647.087.310.560.33
BCLIBrainstorm C20180125A60.24524.89108.01114.48416.88410.41
BCMiPath Pure B20180125ETN15.064.421.471.382.943.03
BCOThe Brink's20180125A16.529.212.813.576.405.64
BCOMB Communicat20180125A165.20108.54106.44106.832.101.70
BCORBlucora, Inc20180125A31.7719.569.466.9110.0912.65
BCOVBrightcove,20180125A74.9236.6324.7923.8911.8412.74
BCPCBalchem Corp20180125A51.5025.2211.5712.4513.6512.77
BCRXBioCryst Pha20180125A22.1020.324.166.7816.1613.55
BCTFBancorp 34,20180125A189.1896.0480.8383.8715.2112.17
BDCBelden Inc.20180125A21.788.645.235.683.402.96
BDCSUBS AG Excha20180125ETN22.4916.5115.5315.540.980.97
BDCZETRACS Wells20180125ETN489.94813.30813.30813.300.000.00
BDGEBridge Banco20180125A58.1534.6519.8722.8814.7911.77
BDLFlanigan's E20180125A972.08899.18899.18899.180.000.00
BDNBrandywine R20180125A6.554.550.680.863.863.69
BDRBlonder Tong20180125A165.40124.51117.88104.576.6319.94
BDSIBioDelivery20180125A206.10133.5866.5379.3767.0554.21
BDXBecton, Dick20180125A7.704.592.122.512.472.08
BEATBioTelemetry20180125A22.1724.104.695.5019.4518.63
BECNBeacon Roofi20180125A9.1112.45-0.43-1.4312.8913.88
BELFABel Fuse Inc20180125A319.51129.23-45.26-45.26174.49174.49
BELFBBel Fuse Inc20180125A136.7468.4647.2145.5221.2522.94
BENFranklin Res20180125A2.662.330.070.272.262.06
BEPBrookfield R20180125A12.407.423.393.494.023.93
BERYBerry Global20180125A6.102.730.650.892.081.84
BFABrown-Forman20180125A50.0338.8025.0324.6113.7614.18
BFBBrown-Forman20180125A7.6714.542.164.5512.3810.00
BFAMBRIGHT HORIZ20180125A11.075.783.303.692.482.08
BFINBankFinancia20180125A39.7126.628.5811.7818.0414.84
BFITGlobal X Hea20180125ETF70.7345.1245.1245.120.000.00
BFORBarron's 40020180125ETF10.129.907.6112.102.29-2.20
BFSSaul Centers20180125A181.5185.0079.4382.065.162.59
BGBunge Limite20180125A6.503.491.451.522.041.97
BGCPBGC Partners20180125A7.0823.023.344.2919.6818.73
BGFVBig 5 Sporti20180125A83.9259.2629.0928.1030.1631.08
BGGBriggs & Str20180125A17.7211.053.456.497.594.57
BGIBirks Group20180125A197.30273.76267.50270.896.262.86
BGSB&G Foods, I20180125A21.0711.056.266.494.744.52
BGSFBG Staffing20180125A210.20181.7062.6373.82119.07107.88
BHBBar Harbor B20180125A69.2742.0130.3231.6411.6910.37
BHEBenchmark El20180125A21.6615.056.596.508.468.55
BHFBrighthouse20180125A10.416.933.413.113.513.81
BHLBBerkshire Hi20180125A22.9711.892.603.569.288.32
BHVNBiohaven Pha20180125A50.4319.147.999.4411.159.70
BIBProShares Ul20180125ETF20.0513.876.377.537.506.35
BIBLInspire 10020180125ETF45.4723.0624.0323.06-0.970.00
BICKFirst Trust20180125ETF52.5020.1216.9116.913.213.21
BIGBig Lots, In20180125A9.595.632.641.633.004.00
BIIBBiogen Inc.20180125A12.559.543.354.646.194.91
BILSPDR Bloombe20180125ETF1.090.860.860.860.000.00
BIOBio-Rad Labo20180125A45.4320.8912.4315.008.455.89
BIOBBio-Rad Labo20180125A117.55108.48109.46109.46-0.97-0.97
BIOCBiocept, Inc20180125A50.6948.6530.2527.3818.4021.28
BIOLBiolase, Inc20180125A95.50315.72182.72179.16133.00136.56
BIPBrookfield I20180125A7.814.142.812.571.331.56
BISProShares Ul20180125ETF27.2011.744.095.207.666.54
BIVVanguard Int20180125ETF2.141.421.201.150.220.27
BIZDVanEck Vecto20180125ETF15.4312.2710.2410.062.032.21
BJKVanEck Vecto20180125ETF45.1782.2720.0619.6962.2162.59
BJRIBJ's Restaur20180125A20.9311.96-2.85-5.0714.8117.03
BKBank of New20180125A2.092.160.951.111.221.06
BKCCBlackRock Ca20180125A16.7515.0510.4510.734.604.32
BKDBrookdale Se20180125A10.739.082.132.196.956.88
BKEThe Buckle,20180125A34.8616.669.889.496.797.17
BKEPBlueknight E20180125A103.9081.0950.4754.3830.6226.71
BKFiShares MSCI20180125ETF15.929.268.918.730.350.53
BKHBlack Hills20180125A6.293.581.141.292.442.30
BKIBlack Knight20180125A14.338.842.122.166.726.68
BKLNInvesco Seni20180125ETF4.322.642.142.140.500.50
BKSCBank of Sout20180125A32.4619.6719.6719.670.000.00
BKUBankunited,20180125A5.564.201.241.682.972.52
BKYIBIO-key Inte20180125A488.99398.25318.90320.8279.3577.43
BLBlackLine, I20180125A33.6544.6515.9732.6428.6812.01
BLBDBlue Bird Co20180125A47.5414.286.2510.278.034.01
BLCMBellicum Pha20180125A35.6123.927.188.0516.7315.89
BLCNReality Shar20180125ETF8.937.513.674.713.842.80
BLDTopBuild Cor20180125A22.2410.893.044.497.856.40
BLDPBallard Powe20180125A30.0326.495.156.2521.3520.23
BLDRBuilders Fir20180125A6.235.792.662.673.133.12
BLESInspire Glob20180125ETF63.9622.5816.4315.936.156.65
BLFSBioLife Solu20180125A62.6345.2731.2041.0114.074.26
BLHYVirtus Newfl20180125ETF37.019.536.756.102.783.44
BLINBridgeline D20180125A114.05134.43134.23134.230.210.21
BLKBlackrock, I20180125A8.274.392.292.662.101.73
BLKBBlackbaud, I20180125A21.516.803.733.333.073.47
BLLBall Corpora20180125A2.882.280.960.391.321.89
BLMNBloomin' Bra20180125A10.169.212.421.146.798.06
BLOKAmplify Tran20180125ETF10.5010.364.5610.095.800.27
BLPHBellerophon20180125A114.8188.3366.5170.0921.8218.24
BLUEbluebird bio20180125A22.9213.876.876.267.007.61
BLVVanguard Lon20180125ETF9.624.344.274.160.070.18
BLXBanco Latino20180125A18.5616.93-6.84-5.7823.7722.72
BMCHBMC Stock Ho20180125A27.1618.37-4.10-3.8122.4722.19
BMIBadger Meter20180125A22.869.794.164.895.634.90
BMLPDorsey Wrigh20180125ETF170.8843.18106.70106.70-63.52-63.52
BMOBank of Mont20180125A2.462.041.030.931.001.11
BMRABIOMERICA IN20180125A142.02121.6190.29105.2131.3216.40
BMRCBank of Mari20180125A142.7641.7724.5030.8317.2710.94
BMRNBioMarin Pha20180125A9.435.453.073.162.382.30
BMTCBryn Mawr Ba20180125A36.8222.1714.5314.857.637.31
BMYBristol-Myer20180125A1.891.900.120.681.771.22
BNDVanguard Tot20180125ETF1.241.100.650.700.450.41
BNDCFlexShares C20180125ETF56.64
BNDXVanguard Tot20180125ETF1.851.300.961.000.330.30
BNEDBarnes & Nob20180125A26.7817.224.626.6012.6010.63
BNFTBenefitfocus20180125A28.9514.767.827.276.957.49
BNSBank of Nova20180125A1.681.570.440.421.131.15
BNSOBonso Electr20180125A138.93207.25205.07206.252.181.00
BOCHBank of Comm20180125A70.7049.4540.1542.909.316.55
BOHBank of Hawa20180125A12.865.571.663.523.912.05
BOKFBOK Financia20180125A18.879.505.076.284.443.23
BOMNBoston Omaha20180125A81.8958.9551.2556.527.712.44
BONDPIMCO Active20180125ETF2.281.300.891.070.410.23
BOOMDMC Global I20180125A55.2233.3312.7911.9720.5421.36
BOOTBoot Barn Ho20180125A16.549.214.124.775.094.44
BOSCB.O.S. Bette20180125A190.13128.27155.21152.24-26.94-23.97
BOSSGlobal X Fou20180125ETF53.9150.5149.3350.511.180.00
BOTJBank of the20180125A216.03
BOTZGlobal X Fun20180125ETF3.732.611.741.930.870.68
BOXBOX, INC.20180125A7.074.421.741.682.682.75
BOXLBoxlight Cor20180125A748.03
BPFHBoston Priva20180125A37.2527.74-4.59-1.8232.3329.56
BPMCBlueprint Me20180125A55.0130.915.609.1725.3121.74
BPMPBP Midstream20180125A79.2928.6318.6325.0810.013.55
BPMXBioPharmX Co20180125A28.0849.5337.5141.5512.027.98
BPOPPopular Inc20180125A8.996.070.601.775.464.29
BPRNThe Bank of20180125A28.0618.3518.3518.350.000.00
BPTBP Prudhoe B20180125A46.4425.631.628.7924.0116.84
BPTHBio-Path Hol20180125A247.47282.47231.76261.6250.7120.85
BPYBrookfield P20180125A10.157.36-6.21-2.0513.569.41
BRBroadridge F20180125A7.593.840.981.122.862.72
BRCBrady Corpor20180125A19.6611.225.155.186.076.05
BREWCraft Brew A20180125A42.0528.6610.1310.5018.5218.15
BRFVanEck Vecto20180125ETF43.9135.0134.0933.470.921.54
BRGBluerock Res20180125A23.2514.256.5810.327.683.93
BRIDBridgford Fo20180125A284.21122.5054.5354.6567.9767.85
BRKABerkshire Ha20180125A0.000.03
BRKBBERKSHIRE HA20180125A1.591.670.440.611.231.06
BRKLBrookline Ba20180125A34.2629.0611.2012.6817.8616.38
BRKRBruker Corpo20180125A11.027.451.573.505.883.96
BRKSBrooks Autom20180125A9.299.191.031.508.167.70
BRNBarnwell Ind20180125A245.81120.2763.7063.7056.5756.57
BROBrown & Brow20180125A3.992.680.210.792.481.89
BRPABig Rock Par20180125A360.09215.37215.37215.370.000.00
BRQSBorqs Techno20180125A310.3573.3385.0785.07-11.74-11.74
BRTBRT Apartmen20180125A47.5639.9329.0534.4710.885.46
BRXBRIXMOR PROP20180125A5.994.711.591.823.122.89
BRZUDirexion Dai20180125ETF21.9015.398.718.936.686.46
BSCKInvesco Bull20180125ETF4.9411.1510.9811.000.170.14
BSCLInvesco Bull20180125ETF5.712.142.062.050.080.09
BSCMInvesco Bull20180125ETF8.185.675.535.570.140.10
BSCNInvesco Bull20180125ETF12.466.786.126.460.660.32
BSCOInvesco Bull20180125ETF10.629.309.259.250.050.05
BSCPInvesco Bull20180125ETF12.5110.428.768.761.661.66
BSCQInvesco Bull20180125ETF24.1119.6116.5916.693.022.92
BSCRInvesco Bull20180125ETF21.6712.3812.3812.380.000.00
BSETBassett Furn20180125A55.4725.8314.6715.6311.1610.20
BSJKInvesco Bull20180125ETF19.539.208.298.280.910.92
BSJLInvesco Bull20180125ETF19.949.585.546.614.042.97
BSJMInvesco Bull20180125ETF22.5516.4916.3616.380.130.10
BSJNInvesco Bull20180125ETF16.359.739.419.570.320.16
BSJOInvesco Bull20180125ETF38.8512.1511.9111.910.240.24
BSJPInvesco Bull20180125ETF9.778.598.598.590.000.00
BSMBlack Stone20180125A28.4716.545.506.6711.059.87
BSQRBSQUARE Corp20180125A129.7196.3396.3396.330.000.00
BSRRSierra Banco20180125A72.3454.1916.8120.9437.3833.25
BSTCBioSpecifics20180125A80.9628.9822.9925.535.993.45
BSVVanguard Sho20180125ETF1.280.710.540.600.170.11
BSXBoston Scien20180125A3.603.170.580.892.592.28
BTALAGFiQ U.S. M20180125ETF40.44109.97103.57103.576.406.40
BTEBaytex Energ20180125A28.9033.548.4210.4625.1523.10
BTECPrincipal He20180125ETF36.8523.3323.3323.330.000.00
BTGB2Gold Corp.20180125A31.1727.923.165.0424.7622.88
BTNBallantyne S20180125A199.23102.1063.1395.6738.986.43
BTUPeabody Ener20180125A8.493.151.120.882.032.26
BURLBURLINGTON S20180125A10.023.482.541.620.941.86
BUSEFirst Busey20180125A23.7662.0315.1517.2246.8844.81
BUYUSCF SummerH20180125ETF81.041.691.691.690.000.00
BUYNUSCF SummerH20180125ETF52.81140.30105.64105.6434.6634.66
BVBrightView H20180125A91.3210.2310.2310.230.000.00
BVALBrand Value20180125ETF21.1413.4012.6812.590.710.80
BVSNBroadvision20180125A328.12234.64163.97163.9770.6770.67
BWBabcock & Wi20180125A19.3216.232.952.7513.2813.48
BWABorgWarner I20180125A5.673.020.741.332.281.69
BWENBroadwind En20180125A69.32221.59-12.90-12.72234.48234.31
BWFGBankwell Fin20180125A245.1992.5783.2184.719.357.86
BWLABowl America20180125A497.21308.20308.20308.200.000.00
BWXSPDR Bloombe20180125ETF3.943.173.043.140.130.03
BWXTBWX Technolo20180125A12.005.602.452.763.152.83
BWZSPDR Bloombe20180125ETF37.9016.5415.4415.911.090.63
BXThe Blacksto20180125A3.082.370.090.252.282.11
BXCBlueLinx Hol20180125A34.8625.0017.7419.527.265.48
BXGBluegreen Va20180125A153.0270.9938.9362.0432.068.95
BXMTBlackstone M20180125A3.364.572.432.902.141.68
BXPBoston Prope20180125A7.582.880.911.291.971.59
BXSBancorpSouth20180125A26.1613.295.646.537.676.76
BYByline Banco20180125A89.5536.6132.8931.713.724.90
BYDBoyd Gaming20180125A7.274.390.951.563.442.84
BYFCBroadway Fin20180125A216.75190.92183.34184.327.596.61
BYLDiShares Yiel20180125ETF18.9614.5414.5914.59-0.05-0.05
BYSIBeyondSpring20180125A301.20231.99184.44116.6247.54115.37
BZHBeazer Homes20180125A16.0413.095.906.887.206.25
BZQProShares Ul20180125ETF31.4327.6819.5221.248.166.44
CCitigroup In20180125A1.311.31-0.23-0.011.541.31
CAASChina Automo20180125A50.5054.4541.4548.9513.005.50
CABOCable One, I20180125A33.7719.0314.4217.585.192.31
CACCamden Natio20180125A89.3354.0746.1247.767.946.30
CACCCredit Accep20180125A28.2313.299.389.563.913.73
CACGClearBridge20180125ETF24.4010.5310.6510.65-0.11-0.11
CACICACI INTERNA20180125A32.064.99-0.73-0.835.725.81
CADECadence Banc20180125A26.779.825.215.804.624.02
CAECAE INC20180125A5.604.870.680.864.194.00
CAGConagra Bran20180125A2.902.550.350.482.202.06
CAHCardinal Hea20180125A5.323.100.870.992.232.11
CAICAI Internat20180125A29.8613.815.727.138.096.68
CAKECheesecake F20180125A9.364.471.412.573.061.91
CALCaleres Inc20180125A25.747.761.151.736.616.03
CALACalithera Bi20180125A76.5771.328.8013.8262.5357.50
CALFPacer US Sma20180125ETF14.8538.0238.0238.020.000.00
CALMCal-Maine Fo20180125A20.5815.696.676.369.029.33
CALXCALIX, INC.20180125A82.2164.1132.3129.9731.8034.15
CAMPCalAmp Corp.20180125A16.7512.62-6.66-3.4819.2716.11
CAMTCamtek Ltd20180125A34.0322.047.7012.1014.339.93
CAPEiPath Shille20180125ETN14.078.256.616.651.641.60
CAPLCrossAmerica20180125A50.8926.4825.6025.600.880.88
CAPRCapricor The20180125A148.2899.8369.5171.1430.3228.70
CARAvis Budget20180125A11.534.490.971.403.523.09
CARACara Therape20180125A24.4921.738.3813.5113.358.21
CARGCarGurus, In20180125A58.0526.5218.6120.617.915.91
CAROCarolina Fin20180125A23.4664.8659.2559.515.615.35
CARSCars.com Inc20180125A11.056.552.043.134.513.42
CARVCarver Banco20180125A767.27341.19260.76337.3880.433.81
CARZFirst Trust20180125ETF31.7412.0612.5912.59-0.53-0.53
CASACasa Systems20180125A72.3346.6723.8139.5522.867.12
CASHMeta Financi20180125A52.5627.4917.1117.8910.439.65
CASICASI Pharmac20180125A72.1560.2337.2234.1423.0126.09
CASSCass Informa20180125A114.527.383.425.913.961.48
CASYCasey's Gene20180125A13.928.425.095.573.332.85
CATCaterpillar20180125A4.434.663.032.191.632.47
CATBCatabasis Ph20180125A73.2160.1223.7823.8736.3436.25
CATCCAMBRIDGE BA20180125A311.47186.37120.58120.5865.7865.78
CATHGlobal X S&P20180125ETF19.3424.5124.7724.42-0.250.09
CATMCardtronics20180125A15.668.696.246.122.452.56
CATOCATO CORP20180125A24.5516.2210.1310.966.085.25
CATSCatasys Inc.20180125A88.9949.7627.8035.4121.9614.34
CATYCathay Gener20180125A14.2211.043.493.797.557.25
CBChubb Limite20180125A5.743.331.772.021.561.31
CBANColony Bankc20180125A143.6098.3275.3072.7623.0225.56
CBAYCymabay Ther20180125A36.3724.9815.3013.759.6711.23
CBBCincinnati B20180125A33.4324.909.0110.9515.8913.95
CBFVCB Financial20180125A445.18118.33118.53118.53-0.21-0.21
CBIOCatalyst Bio20180125A78.4546.4423.7626.7522.6919.69
CBLCBL& Associa20180125A17.9112.493.285.859.216.64
CBLICleveland Bi20180125A259.59189.07106.89134.7382.1754.34
CBMGCellular Bio20180125A107.6975.0144.9062.7130.1112.30
CBOECboe Global20180125A6.843.271.091.222.182.05
CBONVanEck Vecto20180125ETF41.7315.6715.6715.670.000.00
CBPOChina Biolog20180125A44.2121.1512.2715.858.885.29
CBRLCracker Barr20180125A15.457.483.044.024.443.46
CBSHCommerce Ban20180125A8.6310.851.941.958.918.90
CBTCabot Corpor20180125A11.034.971.642.343.332.64
CBTXCBTX, Inc. C20180125A67.7028.7523.0724.705.684.06
CBUCommunity Ba20180125A16.937.933.263.964.673.97
CBZCBIZ, Inc.20180125A33.4620.6210.4412.4110.188.21
CCThe Chemours20180125A8.804.551.082.033.472.52
CCBGCapital City20180125A65.1138.6222.9122.8315.7115.80
CCCClarivate An20180125A23.5019.1419.1419.140.000.00
CCCLChina Cerami20180125A165.81203.6941.51143.65162.1860.04
CCDCalamos Dyna20180125A15.3419.2317.6117.421.621.81
CCFChase Corpor20180125A161.6987.3181.4183.215.904.10
CCICrown Castle20180125A7.774.151.312.222.841.93
CCJCameco Corpo20180125A10.689.492.142.787.346.71
CCKCrown Holdin20180125A5.333.380.210.313.173.07
CCLCarnival Cor20180125A3.362.360.760.921.601.44
CCLPCSI Compress20180125A62.4949.4633.1432.8816.3216.60
CCMPCabot Microe20180125A58.0228.7312.9516.6715.7812.06
CCNECNB Financia20180125A159.5338.7336.9736.311.762.42
CCOClear Channe20180125A136.7692.7243.2859.0549.4433.67
CCOICogent Commu20180125A23.6911.475.974.215.517.26
CCORCore Alterna20180125ETF21.8112.3212.1210.500.201.82
CCRCONSOL Coal20180125A86.3771.0958.1458.2312.9612.86
CCRCChina Custom20180125A77.0569.3955.1356.5514.2612.85
CCRNCross Countr20180125A38.4620.6510.6513.3010.017.35
CCSCENTURY COMM20180125A37.1618.608.779.089.839.53
CCXIChemoCentryx20180125A77.5045.0220.0828.3824.9416.64
CDCVictoryShare20180125ETF8.6011.349.219.512.131.83
CDECoeur Mining20180125A11.8710.952.162.178.788.79
CDEVCentennial R20180125A9.925.230.802.054.433.19
CDKCDK Global,20180125A6.582.430.570.751.861.68
CDLVictoryShare20180125ETF10.149.618.268.891.340.72
CDMOAvid Bioserv20180125A42.3543.0431.8234.2611.338.86
CDNACareDx, Inc.20180125A42.1138.6924.8826.6913.8112.00
CDNSCadence Desi20180125A3.2411.230.341.5810.909.65
CDORCondor Hospi20180125A86.9966.3563.3662.062.994.29
CDRCedar Realty20180125A19.4714.039.169.414.874.62
CDTXCidara Thera20180125A89.9256.0446.7245.429.3210.62
CDWCDW Corporat20180125A8.044.071.881.842.202.23
CDXCChromaDex Co20180125A34.5030.857.869.7522.9921.10
CDXSCodexis, Inc20180125A65.9068.755.2436.6863.5032.07
CDZICADIZ, Inc.20180125A56.9361.1630.0933.1931.0727.97
CECelanese Cor20180125A9.355.161.672.293.492.88
CECECeco Environ20180125A33.4620.9412.3011.968.648.98
CEFSSaba Closed-20180125ETF45.3038.6638.6638.660.000.00
CEICamber Energ20180125A74.1466.2352.4858.1413.768.09
CEIXCONSOL Energ20180125A85.4636.9129.3130.177.606.73
CELCellcom Isra20180125A46.4530.3820.6722.779.707.61
CELCCelcuity Inc20180125A147.5956.9850.5251.466.465.51
CELHCelsius Hold20180125A89.8662.5446.4845.6116.0616.92
CELPCypress Envi20180125A154.0184.27110.2482.50-25.961.77
CEMBiShares J.P.20180125ETF23.3410.419.459.450.950.95
CEMIChembio diag20180125A146.7371.0520.6421.7650.4149.29
CENTCentral Gard20180125A25.8013.796.197.567.606.24
CENTACentral Gard20180125A24.1712.536.737.085.805.44
CENXCentury Alum20180125A12.028.453.003.955.454.51
CEQPCrestwood Eq20180125A30.7515.524.175.3411.3510.19
CERCCerecor Inc.20180125A126.7188.8256.9956.9131.8331.91
CERNCerner Corp20180125A4.325.00-0.071.525.073.48
CERSCerus Corp20180125A20.3919.644.546.0615.1013.59
CETVCentral Euro20180125A107.4384.0040.4840.4843.5243.52
CETXCEMTREX INC.20180125A77.0586.2372.9273.8113.3112.42
CEVACEVA Inc.20180125A28.1415.358.907.706.457.65
CEWWisdomTree20180125ETF14.8212.774.976.047.806.73
CEYVictoryShare20180125ETF40.4749.5746.4946.813.082.76
CEZVictoryShare20180125ETF56.3436.2735.1334.971.141.31
CFCF Industrie20180125A5.673.111.531.591.591.52
CFAVictoryShare20180125ETF9.6824.0520.4123.883.640.17
CFBICommunity Fi20180125A417.02190.56164.75180.1825.8110.38
CFBKCentral Fede20180125A114.1577.4245.7746.4231.6531.01
CFFIC&F Financia20180125A774.48295.00254.67254.6740.3340.33
CFFNCapitol Fede20180125A8.7011.624.354.817.266.80
CFGCitizens Fin20180125A2.282.611.111.111.501.50
CFMSConformis, I20180125A68.1458.5842.1046.7416.4811.82
CFOVictoryShare20180125ETF9.058.097.517.510.580.59
CFRCullen/Frost20180125A25.3511.656.917.994.743.66
CFRXContraFect C20180125A175.64145.59129.83129.4815.7616.11
CFXColfax Corpo20180125A8.156.140.921.755.224.41
CGThe Carlyle20180125A27.7314.857.287.257.587.60
CGACHINA GREEN20180125A68.1660.4757.4357.433.033.03
CGBDTCG BDC, Inc20180125A50.0933.0026.2328.336.764.67
CGENCompugen Ltd20180125A155.91113.9985.6885.0828.3128.91
CGIXCancer Genet20180125A242.88169.39110.43120.6758.9648.72
CGNXCognex Corp20180125A7.654.970.182.714.792.26
CGOCalamos Glob20180125A50.2088.5189.5490.71-1.03-2.20
CGWInvesco S&P20180125ETF8.178.257.547.940.710.31
CHADDirexion Dai20180125ETF14.7712.1311.8211.890.310.24
CHAUDirexion Dai20180125ETF10.667.12-1.02-0.748.147.86
CHCIComstock Hol20180125A202.84160.65129.80142.2530.8618.40
CHCOCity Holding20180125A60.1219.969.7211.5110.238.44
CHCTCommunity He20180125A16.698.401.552.386.856.02
CHDChurch & Dwi20180125A2.893.260.831.202.432.06
CHDNChurchill Do20180125A13.335.921.983.433.942.49
CHEFThe Chef's W20180125A37.6518.558.6413.629.914.93
CHEKCheck-Cap Lt20180125A204.69219.23158.94160.1460.3059.09
CHEPAGFiQ U.S. M20180125ETF551.3592.1092.1092.100.000.00
CHFSCHF Solution20180125A120.8386.2261.4462.3224.7823.90
CHGGCHEGG, INC.20180125A7.776.422.042.014.384.41
CHGXChange Finan20180125ETF62.9410.2610.2610.260.000.00
CHHChoice Hotel20180125A13.466.673.393.743.282.93
CHICalamos Conv20180125A11.3315.215.825.789.409.43
CHIEGlobal X MSC20180125ETF172.28
CHIIGlobal X MSC20180125ETF384.5579.7678.1479.761.620.00
CHIMGlobal X MSC20180125ETF100.3362.3563.5658.62-1.213.73
CHIQGlobal X MSC20180125ETF10.2511.848.288.993.562.86
CHIXGlobal X MSC20180125ETF19.0110.709.299.291.411.41
CHKChesapeake E20180125A24.8426.2416.5217.059.739.20
CHKPCheck Point20180125A5.547.343.185.544.161.79
CHMAChiasma, Inc20180125A316.82209.74154.05173.3355.6936.41
CHMGChemung Fina20180125A441.97269.97207.82207.7062.1662.28
CHMICHERRY HILL20180125A9.727.254.354.682.902.56
CHNRChina Natura20180125A469.00223.65380.61372.92-156.96-149.27
CHRSCoherus BioS20180125A50.7025.90-3.48-3.7429.3829.64
CHRWC.H. Robinso20180125A5.346.801.173.445.633.36
CHSChicos FAS,20180125A11.5513.095.176.167.926.95
CHTRCharter Comm20180125A9.165.163.812.491.352.67
CHUYChuy's Holdi20180125A30.0117.47-0.78-2.6518.2520.13
CHWCalamos Glob20180125A16.5225.673.664.4322.0021.24
CHYCalamos Conv20180125A14.098.226.366.921.861.29
CICIGNA Corpor20180125A6.793.970.270.953.703.02
CIACitizens, In20180125A62.4335.8322.3724.3713.4611.45
CIBRFirst Trust20180125ETF30.4522.3215.1215.207.207.13
CIDVictoryShare20180125ETF18.8027.3314.7432.0312.60-4.69
CIDMCinedigm Cor20180125A149.58229.2075.5574.60153.65154.60
CIENCiena Corpor20180125A5.414.641.591.683.062.96
CIFSChina Intern20180125A120.4481.2372.3676.098.875.15
CIGIColliers Int20180125A46.0522.9111.8613.9711.058.94
CILVictoryShare20180125ETF47.9538.7240.0639.73-1.35-1.01
CIMChimera Inve20180125A5.644.420.791.303.643.12
CINFCincinnati F20180125A8.179.493.024.746.464.75
CINRCINER RESOUR20180125A103.7781.1875.1576.056.035.13
CIOCITY OFFICE20180125A8.748.794.184.644.614.15
CIRCIRCOR Inter20180125A38.3720.806.049.7814.7611.02
CITCIT Group In20180125A6.702.970.580.622.392.36
CIVBCivista Banc20180125A73.8937.5319.2027.2918.3310.25
CIXComp X Inter20180125A757.23446.11411.17450.2334.94-4.12
CIZVictoryShare20180125ETF38.2715.4111.0812.964.332.46
CIZNCitizens Hol20180125A253.40209.00208.90206.600.092.40
CJJDChina Jo-Jo20180125A196.30201.5533.3891.04168.17110.51
CKHSeacor Holdi20180125A57.3122.359.8112.2012.5510.15
CKPTCheckpoint T20180125A390.19291.79284.41285.407.386.39
CKXCKX Lands, I20180125A514.53
CLColgate-Palm20180125A1.922.531.091.291.451.24
CLARClarus Corpo20180125A114.4562.0437.5245.4224.5216.61
CLBCore Laborat20180125A17.079.384.605.744.773.63
CLBSCaladrius Bi20180125A57.4551.5628.1929.6623.3721.90
CLCTCollectors U20180125A192.64115.86106.19113.059.672.81
CLDRCloudera, In20180125A10.346.301.341.054.965.24
CLDTCHATHAM LODG20180125A7.954.380.371.084.023.30
CLDXCelldex Ther20180125A37.83105.02101.9397.103.097.92
CLFCleveland-Cl20180125A13.1718.327.3311.4011.006.95
CLFDClearfield,20180125A96.7561.8726.4036.0535.4725.82
CLGXCorelogic, I20180125A6.843.103.883.90-0.77-0.79
CLHClean Harbor20180125A11.586.403.273.363.133.04
CLIMack-Cali Re20180125A7.236.061.011.215.054.85
CLIRClearSign Te20180125A218.63169.30126.76152.5642.5416.74
CLIXProShares Lo20180125ETF40.9120.2312.2413.497.996.74
CLMTCalumet Spec20180125A89.0566.0644.8244.6921.2421.38
CLNEClean Energy20180125A61.8748.4624.8026.1223.6622.34
CLPRClipper Real20180125A85.3968.6852.4553.2316.2315.45
CLRCONTINENTAL20180125A7.583.861.211.852.652.01
CLRBCellectar Bi20180125A101.6479.8348.7164.0631.1215.77
CLROClearOne, In20180125A134.9673.18-6.06-6.0679.2379.23
CLSCelestica, I20180125A10.068.823.924.944.903.89
CLSDClearside Bi20180125A62.8943.6919.3524.0524.3419.65
CLSNCelsion Corp20180125A60.5354.1933.4034.2720.7919.92
CLUBTown Sports20180125A109.7273.0346.3148.4226.7324.62
CLVSClovis Oncol20180125A19.8510.344.735.835.604.50
CLWClearwater P20180125A34.5215.553.133.1612.4212.39
CLWTEuro Tech Ho20180125A250.47220.9934.5137.17186.48183.82
CLXClorox Compa20180125A5.472.730.710.862.021.87
CLXTCalyxt, Inc.20180125A117.5398.6851.4057.9347.2840.75
CMCanadian Imp20180125A1.921.710.330.281.381.42
CMAComerica Inc20180125A4.462.711.111.261.591.45
CMBSiShares CMBS20180125ETF9.5910.0610.0310.110.03-0.05
CMCCommercial M20180125A7.804.55-0.39-0.224.944.77
CMCLCaledonia Mi20180125A58.3039.6931.3518.808.3420.89
CMCOColumbus McK20180125A34.5523.8832.0617.82-8.186.06
CMCSAComcast Corp20180125A2.433.701.721.411.982.29
CMCTCIM Commerci20180125A130.5963.7131.9837.5631.7326.15
CMDCantel Medic20180125A36.8513.227.8510.105.373.12
CMECME Group In20180125A5.753.522.361.631.171.89
CMFiShares Cali20180125ETF5.792.582.592.80-0.01-0.22
CMGChipotle Mex20180125A11.665.582.592.942.992.64
CMICummins Inc.20180125A8.384.121.862.192.261.93
CMOCapstead Mor20180125A11.589.313.444.365.874.95
CMPCompass Mine20180125A14.839.524.194.315.335.21
CMPRCimpress PLC20180125A27.2311.766.877.834.903.93
CMRECostamare In20180125A15.5313.555.146.018.477.61
CMRXChimerix, In20180125A50.2837.1824.7325.3312.4511.85
CMSCMS Energy C20180125A2.392.090.290.581.801.51
CMTCore Molding20180125A97.0445.8232.6244.0613.191.76
CMTLComtech Tele20180125A27.5924.224.857.7519.3716.46
CNXtrackers MS20180125ETF9.939.948.508.861.441.08
CNACNA Financia20180125A10.005.952.603.733.352.22
CNATConatus Phar20180125A44.1829.9113.2314.9916.6714.92
CNBKACentury Banc20180125A52.2726.0622.3323.163.742.90
CNCCentene Corp20180125A11.725.871.482.244.393.62
CNCEConcert Phar20180125A23.4716.227.897.478.328.74
CNCRLoncar Cance20180125ETF27.1620.1218.1619.321.950.80
CNDTConduent Inc20180125A6.097.022.882.964.164.09
CNETChinaNet Onl20180125A46.8337.6324.9531.5112.686.12
CNFRConifer Hold20180125A310.53425.76560.85560.85-135.09-135.09
CNHICNH INDUSTRI20180125A6.656.072.242.143.823.92
CNICanadian Nat20180125A2.131.800.760.991.040.81
CNKCinemark Hol20180125A6.362.580.650.921.921.66
CNMDCONMED Corpo20180125A35.8511.345.146.256.195.09
CNNECannae Holdi20180125A25.9412.256.928.455.333.80
CNOCNO Financia20180125A4.303.800.450.393.353.41
CNOBCenter Banco20180125A34.3020.053.846.8016.2013.24
CNPCenterPoint20180125A3.643.571.531.872.041.69
CNQCanadian Nat20180125A2.862.780.310.472.472.31
CNSCohen & Stee20180125A32.8012.975.698.767.284.21
CNSLConsolidated20180125A16.5717.5710.349.437.238.14
CNTYCentury Casi20180125A48.3224.9520.8021.974.142.97
CNXCNX Resource20180125A7.096.243.223.533.022.72
CNXMCNX Midstrea20180125A29.6119.9212.6415.447.284.49
CNXNPC Connectio20180125A197.4871.7964.8070.576.991.22
CNXTVanEck Vecto20180125ETF15.828.710.695.578.013.13
CNYAiShares MSCI20180125ETF22.5114.9816.2615.51-1.28-0.53
COGlobal Cord20180125A29.7013.672.802.0210.8711.65
CODACoda Octopus20180125A425.68211.36189.18199.4122.1711.95
CODICompass Dive20180125A32.3019.9610.049.789.9310.18
CODXCo-Diagnosti20180125A380.03393.91187.06235.11206.85158.80
COFCapital One20180125A4.192.32-0.060.142.382.18
COGCabot Oil &20180125A3.863.611.070.862.542.76
COHNCohen & Comp20180125A197.74165.86165.86165.860.000.00
COHRCoherent Inc20180125A21.8510.924.925.785.995.13
COHUCohu Inc20180125A37.2317.2311.2612.005.965.22
COKECoca-Cola Co20180125A72.4334.8720.8223.3714.0611.50
COLBColumbia Ban20180125A25.4616.297.319.108.987.20
COLDAmericold Re20180125A14.938.372.984.225.394.15
COLLCollegium Ph20180125A30.9017.133.364.9813.7712.16
COLMColumbia Spo20180125A18.0415.705.266.9110.448.79
COMDirexion Aus20180125ETF22.2823.2618.0618.065.195.19
COMBGraniteShare20180125ETF15.5211.538.6110.732.920.80
COMMCommScope Ho20180125A5.213.311.902.071.401.24
COMTiShares Comm20180125ETF17.3220.1119.3018.830.821.29
CONECyrusOne Inc20180125A8.514.220.860.543.363.68
CONNConn's Inc.20180125A28.1719.816.326.2213.4813.59
COOThe Cooper C20180125A14.846.293.024.153.272.13
COPConocoPhilli20180125A1.832.040.830.391.211.66
COPXGlobal X Cop20180125ETF23.9221.3617.2217.374.143.99
CORCoresite Rea20180125A15.475.422.182.513.242.91
CORECore Mark Ho20180125A18.749.204.354.384.854.81
CORPPIMCO Invest20180125ETF14.855.235.024.970.210.26
CORRCorEnergy In20180125A24.8513.108.399.184.713.93
CORTCorcept Ther20180125A14.039.605.333.934.265.67
COSTCostco Whole20180125A3.783.191.161.712.041.49
COTYCOTY INC20180125A5.074.12-0.340.194.473.93
COUPCoupa Softwa20180125A21.5310.174.986.535.183.64
COWiPath Series20180125ETN18.0714.248.398.745.845.49
COWNCowen Inc. C20180125A39.7426.469.529.6716.9416.79
COWZPacer US Cas20180125ETF9.309.9411.0710.94-1.13-1.00
CPCanadian Pac20180125A5.683.410.570.762.842.65
CPAHCounterpath20180125A192.98107.4680.5694.4526.9013.01
CPBCampbell Sou20180125A4.742.781.161.211.621.57
CPECallon Petro20180125A7.996.302.302.713.993.59
CPFCentral Paci20180125A18.749.285.756.123.533.16
CPGCRESCENT POI20180125A11.1910.961.612.019.388.96
CPHCCanterbury P20180125A256.55214.40165.84165.8448.5648.56
CPHIChina Pharma20180125A101.04117.1189.1589.3427.9627.76
CPICPI Inflatio20180125ETF14.4734.3834.0634.060.310.31
CPIXCumberland P20180125A169.2860.7714.3118.6046.4742.17
CPKChesapeake U20180125A39.7319.389.459.999.939.38
CPLPCapital Prod20180125A31.2026.2814.7714.4711.5011.81
CPRTCopart Inc20180125A6.313.94-0.48-0.894.424.83
CPRXCatalyst Pha20180125A37.6623.778.687.3315.0916.44
CPSCooper-Stand20180125A38.6815.828.5811.097.234.72
CPSHCPS Technolo20180125A256.15249.46175.24175.2474.2274.22
CPSIComputer Pro20180125A37.3728.44-3.66-4.4532.1032.88
CPSSConsumer Por20180125A111.2454.7122.8523.5731.8631.14
CPSTCapstone Tur20180125A33.5651.0038.5335.4812.4715.52
CPTCamden Prope20180125A7.975.432.152.453.282.99
CPTACapitala Fin20180125A21.1736.1514.0714.8322.0721.32
CQPCheniere Ene20180125A20.7433.258.0011.7125.2421.54
CQQQInvesco Chin20180125ETF12.538.113.794.764.333.36
CRCrane Compan20180125A15.188.133.894.834.243.30
CRAICRA Internat20180125A73.4757.9443.3048.1814.649.76
CRAKVanEck Vecto20180125ETF29.4824.7323.4823.601.261.13
CRBNiShares MSCI20180125ETF8.9217.6913.4715.684.222.01
CRBPCorbus Pharm20180125A60.7843.3719.6619.6623.7123.70
CRCCalifornia R20180125A19.3610.312.213.258.107.06
CRDACrawford & C20180125A47.9933.7620.7224.5913.049.17
CRDBCrawford & C20180125A71.2738.5014.4816.5724.0221.93
CREECree Inc20180125A9.185.260.801.674.463.59
CREGChina Recycl20180125A80.0981.3059.5466.2921.7515.01
CRHMCRH Medical20180125A164.19128.39109.35109.4919.0418.90
CRISCuris Inc20180125A63.7758.7835.1140.7323.6718.05
CRKComstock Res20180125A36.9218.526.899.3511.639.17
CRLCharles Rive20180125A15.146.973.984.462.992.50
CRMsalesforce.c20180125A2.512.072.650.86-0.581.21
CRMDCorMedix Inc20180125A60.05155.81120.74130.6835.0725.13
CRMTAmerica's Ca20180125A90.8141.7531.4233.1810.338.57
CRNTCeragon Netw20180125A51.8138.9231.9533.496.975.43
CROPIQ Global Ag20180125ETF13.919.514.154.285.365.23
CROXCrocs, Inc.20180125A11.059.202.212.837.006.37
CRSCarpenter Te20180125A24.368.665.876.382.782.28
CRSPCRISPR Thera20180125A46.7022.5715.9217.696.654.89
CRTCross Timber20180125A38.0414.219.739.384.484.83
CRUSCirrus Logic20180125A9.687.211.412.585.804.63
CRVLCorvel Corp20180125A106.0873.6847.2649.4226.4224.26
CRVSCorvus Pharm20180125A115.1665.3649.4850.1315.8815.24
CRWSCrown Crafts20180125A123.86107.24106.69106.690.550.55
CRYCryoLife, In20180125A45.0924.0010.0310.8413.9713.17
CSAVictoryShare20180125ETF23.6912.5412.5412.54-0.010.00
CSBVictoryShare20180125ETF15.757.354.344.943.012.41
CSBRChampions On20180125A260.80205.93199.54190.866.3915.06
CSCOCisco System20180125A2.383.260.400.592.852.67
CSDInvesco S&P20180125ETF55.0019.6518.3218.311.331.35
CSFVictoryShare20180125ETF29.1519.9019.7519.770.140.13
CSFLCenterState20180125A13.3915.645.885.599.7610.05
CSGPCoStar Group20180125A29.2513.787.679.155.694.25
CSGSCSG Systems20180125A21.568.773.675.375.103.40
CSIICardiovascul20180125A26.1216.98-12.77-11.8129.7528.79
CSIQCanadian Sol20180125A13.2212.327.657.014.665.31
CSLCarlisle Com20180125A13.7211.622.277.249.354.38
CSLTCASTLIGHT HE20180125A134.6083.2458.4674.1324.789.11
CSMProShares La20180125ETF10.608.218.409.18-0.19-0.97
CSMLIQ Chaikin U20180125ETF18.9813.8614.5515.15-0.69-1.29
CSODCornerstone20180125A13.8910.894.995.905.904.99
CSPICSP Inc.20180125A93.2858.3044.5547.0713.7511.24
CSQCalamos Stra20180125A10.238.315.736.202.582.11
CSSEChicken Soup20180125A209.02232.64159.89165.2872.7567.36
CSTECaesarstone20180125A35.6324.6617.1616.217.508.45
CSTMConstellium20180125A38.5726.207.4910.0918.7116.07
CSTRCapStar Fina20180125A85.7442.1524.0725.1918.0816.96
CSUCapital Seni20180125A27.3413.576.668.386.915.19
CSVCarriage Ser20180125A25.8512.133.083.399.058.74
CSWCCapital Sout20180125A66.2234.1722.6123.1511.5611.02
CSWICSW Industri20180125A63.3029.8729.5921.440.298.44
CSXCSX Corporat20180125A2.832.491.641.370.861.12
CTASCintas Corp20180125A8.298.693.023.965.674.73
CTBCooper Tire20180125A14.728.271.621.706.656.57
CTBICommunity Tr20180125A79.0540.4111.7914.9028.6225.50
CTEKCynergisTek,20180125A62.6244.5327.1825.3217.3519.21
CTGComputer Tas20180125A85.9748.4532.1432.3116.3116.15
CTHRCharles & Co20180125A144.90105.7931.6031.6074.1974.19
CTIBYunhong CTI20180125A987.731079.731079.731079.730.000.00
CTICCTI BioPharm20180125A84.75134.72-17.64-27.04152.36161.76
CTLCenturyLink,20180125A5.745.65-0.56-1.226.236.87
CTLTCATALENT, IN20180125A8.474.280.601.673.692.61
CTMXCytomX Thera20180125A32.4429.5230.0523.89-0.535.63
CTOConsolidated20180125A308.21111.8297.8294.6914.0017.13
CTRECARTRUST REI20180125A11.187.584.685.412.902.18
CTRNCiti Trends,20180125A33.3819.675.548.0114.1311.66
CTSCTS Corporat20180125A40.5219.908.1410.0411.769.86
CTSHCognizant Te20180125A3.372.49-0.44-0.492.942.98
CTSOCytosorbents20180125A70.8856.6927.7931.0528.9025.64
CTTCATCHMARK TI20180125A16.6412.144.636.587.515.55
CTXRCitius Pharm20180125A133.00172.1786.1385.5786.0486.59
CTXSCitrix Syste20180125A6.674.060.770.603.283.45
CUBCubic Corpor20180125A23.6917.485.206.5312.2810.95
CUBAHerzfeld Car20180125A45.5527.0619.3322.117.734.95
CUBECubeSmart20180125A4.243.31-0.310.823.622.49
CUBICUSTOMERS BA20180125A28.3222.708.7215.9013.986.80
CUECue Biopharm20180125A181.98149.42130.38131.1319.0418.29
CUICUI Global,20180125A130.99100.1391.6996.338.443.80
CULPCulp, Inc.20180125A117.2149.3738.1140.3911.268.98
CUOContinental20180125A159.4486.6387.0586.63-0.420.00
CUREDirexion Dai20180125ETF9.476.003.192.972.813.03
CUROCURO Group H20180125A69.7730.8524.9028.365.952.49
CUTInvesco MSCI20180125ETF24.5927.9927.5827.590.400.40
CUTRCutera, Inc.20180125A35.6620.748.098.9012.6511.84
CUZCousins Prop20180125A11.059.270.46-0.208.819.47
CVACovanta Hold20180125A30.7520.7211.6411.439.089.06
CVBFCVB Financia20180125A14.878.762.833.345.935.42
CVCOCavco Indust20180125A51.9637.3923.4928.0213.919.37
CVCYCentral Vall20180125A107.3052.5528.0531.8224.4920.72
CVECenovus Ener20180125A9.478.171.982.186.185.98
CVEOCIVEO CORPOR20180125A28.3421.6511.3511.2110.2610.40
CVGICommercial V20180125A31.5521.879.0711.5012.8010.37
CVGWCalavo Growe20180125A18.817.521.703.175.814.34
CVICVR ENERGY,20180125A15.929.305.066.134.243.17
CVLTCommault Sys20180125A17.6114.82-11.80-9.5326.6124.35
CVLYCodorus Vall20180125A247.75146.06111.39111.3434.6734.72
CVMCel-Sci Corp20180125A105.7094.4883.7082.8610.7711.62
CVNACarvana Co.20180125A48.5035.3719.2028.5716.176.80
CVRChicago Rive20180125A192.6970.2253.0253.0217.2117.21
CVSCVS HEALTH C20180125A2.253.471.552.041.921.44
CVTICovenant Tra20180125A54.6221.906.998.1014.9113.80
CVUCPI Aerostru20180125A62.7954.1431.3732.9822.7721.16
CVVCVD Equipmen20180125A82.1555.8433.0135.3422.8420.50
CVXChevron Corp20180125A1.501.610.480.921.130.69
CVYInvesco Zack20180125ETF25.4219.4017.9217.921.481.49
CWCurtiss-Wrig20180125A19.4311.802.888.379.393.91
CWBSPDR Bloombe20180125ETF1.991.961.301.400.660.55
CWBCCommunity We20180125A146.6983.8989.1989.19-5.30-5.30
CWBRCohBar, Inc.20180125A282.08243.44130.34136.99113.10106.45
CWCOConsolidated20180125A66.5136.0130.1330.195.885.82
CWEBDirexion Dai20180125ETF44.7325.5723.5124.672.070.90
CWHCamping Worl20180125A15.206.413.673.632.742.78
CWISPDR MSCI AC20180125ETF3.973.512.962.720.540.78
CWSAdvisorShare20180125ETF38.4213.2413.2413.240.000.00
CWSTCasella Wast20180125A17.6920.045.086.0414.9614.00
CWTCalifornia W20180125A18.2411.09-2.06-0.6113.1511.70
CXDCChina XD Pla20180125A334.01201.63184.36185.8917.2715.74
CXOCONCHO RESOU20180125A13.765.691.602.304.093.39
CXPCOLUMBIA PRO20180125A5.2438.842.657.5536.2431.34
CXSEWisdomTree T20180125ETF13.008.226.177.282.050.94
CXWCoreCivic, I20180125A11.3185.4686.8183.58-1.352.35
CYCypress Semi20180125A5.905.621.962.393.663.22
CYANCyanotech Co20180125A351.83276.4466.0766.07210.37210.37
CYBWisdomTree20180125ETF118.7191.3768.2567.9223.1223.45
CYBECyberoptics20180125A78.8055.5816.3118.5139.2837.08
CYBRCyberArk Sof20180125A13.7410.194.608.095.592.10
CYCCCyclacel Pha20180125A75.4873.3575.3774.96-2.01-1.61
CYDChina Yuchai20180125A43.6116.062.647.9113.428.15
CYHCommunity He20180125A18.8921.229.298.3112.0012.92
CYRNCYREN Ltd.20180125A281.17171.87-21.845.23193.70166.64
CYRXCryoPort, In20180125A60.4867.4632.7334.2034.7333.26
CYTKCytokinetics20180125A59.7242.4125.1226.0117.2916.26
CZAInvesco Zack20180125ETF17.8218.7914.2218.764.570.03
CZNCCitizens & N20180125A84.1690.9944.6544.6546.3346.34
CZRCaesars Ente20180125A36.0224.858.229.7316.6315.13
CZWICitizens Com20180125A232.69119.12119.12119.120.000.00
CZZCosan Limite20180125A9.768.253.433.754.824.49
DDominion Ene20180125A1.833.531.662.071.871.46
DACDanaos Corpo20180125A416.55288.38268.14302.5020.23-14.12
DAIOData I/O Cor20180125A49.9962.3017.4018.6444.9043.66
DAKTDaktronics I20180125A18.8421.246.407.8915.0313.41
DALDelta Air Li20180125A2.242.300.760.771.541.53
DALTAnfield Capi20180125ETF48.3150.0349.9649.960.070.07
DANDana Incorpo20180125A8.434.881.512.123.372.75
DARDARLING INGR20180125A6.034.290.740.743.553.55
DAREDare Bioscie20180125A131.4559.6252.0352.037.597.59
DAUDExchange-Tra20180125ETN30.256.94-6.93-0.5813.877.52
DAXGlobal X Fun20180125ETF25.9517.2414.4915.942.751.30
DBDeutsche Ban20180125A5.104.661.000.593.674.07
DBAWXtrackers MS20180125ETF19.6615.8614.4815.841.380.02
DBDDiebold Nixd20180125A27.9316.856.336.6310.5110.22
DBEFXtrackers MS20180125ETF3.102.860.741.222.121.64
DBEMXtrackers MS20180125ETF33.3423.7424.2623.62-0.520.13
DBEUXtrackers MS20180125ETF3.452.891.791.581.101.31
DBEZXtrackers MS20180125ETF6.985.335.014.980.330.35
DBGRXtrackers MS20180125ETF17.549.409.379.470.03-0.07
DBJPXtrackers MS20180125ETF5.002.591.441.581.151.01
DBVTDBV Technolo20180125A33.1217.979.9710.078.007.90
DCHFExchange-Tra20180125ETN26.630.00
DCIDonaldson Co20180125A8.494.401.311.823.102.58
DCODucommun Inc20180125A79.8042.4320.9024.3521.5318.08
DCOMDime Communi20180125A48.2634.32-10.06-0.0644.3834.38
DCPDCP Midstrea20180125A36.8114.5312.6612.731.881.80
DCPHDeciphera Ph20180125A71.1948.16-63.04-56.87111.20105.03
DDD3D Systems C20180125A10.397.732.372.305.365.39
DDGProshares Sh20180125ETF60.8769.5469.5469.540.000.00
DDLSWisdomTree D20180125ETF56.3852.3359.1752.33-6.840.00
DDMProShares Ul20180125ETF1.961.810.450.611.361.19
DDSDillards Inc20180125A23.6213.584.126.469.467.12
DDWMWisdomTree D20180125ETF12.594.464.594.50-0.13-0.04
DEDeere & Comp20180125A6.164.371.922.082.452.29
DEAEasterly Gov20180125A5.195.030.321.604.713.43
DECKDeckers Outd20180125A12.234.210.891.873.322.34
DEEFXtrackers FT20180125ETF21.6114.8314.1914.740.640.09
DEFInvesco Defe20180125ETF18.0710.967.607.773.363.19
DEFAiShares Adap20180125ETF71.0430.52-21.0530.5251.570.00
DEIDouglas Emme20180125A4.903.061.081.291.981.77
DEMWisdomTree E20180125ETF5.393.411.361.642.051.77
DENNDENNY'S CORP20180125A11.5911.731.844.629.927.15
DESWisdomTree U20180125ETF8.096.754.664.862.091.90
DESPDespegar.com20180125A43.3016.76-8.304.7125.0612.05
DEURExchange-Tra20180125ETN7.85301.94236.47282.8965.4819.05
DEUSXtrackers Ru20180125ETF11.217.726.587.311.140.41
DEWWisdomTree G20180125ETF9.579.888.318.011.571.87
DFEWisdomTree E20180125ETF8.093.693.053.630.640.06
DFENDirexion Dai20180125ETF21.4618.809.1711.549.637.26
DFFNDIFFUSION PH20180125A46.8765.7162.6463.643.072.07
DFINDonnelley Fi20180125A37.9016.0210.0511.415.964.60
DFJWisdomTree J20180125ETF8.204.533.733.330.811.20
DFNDReality Shar20180125ETF19.254.294.884.67-0.59-0.38
DFNLDavis Select20180125ETF39.6229.5220.9216.138.6013.39
DFSDiscover Fin20180125A5.104.51-0.531.295.043.22
DFVLiPath US Tre20180125ETF59.8959.8359.6960.020.15-0.18
DFVSiPath US Tre20180125ETF219.94
DGDollar Gener20180125A6.026.657.856.85-1.20-0.20
DGAZVelocityShar20180125ETN8.009.453.735.205.724.25
DGBPExchange-Tra20180125ETN24.8612.6212.1412.140.480.48
DGICADonegal Grou20180125A77.1747.5936.6136.4410.9811.16
DGICBDonegal Grou20180125A2867.61921.22921.22921.220.000.00
DGIIDigi Interna20180125A58.3739.6326.3731.0613.258.56
DGLDVelocityShar20180125ETF5.514.272.210.752.063.52
DGLYDigital Ally20180125A237.30184.49184.08183.260.421.24
DGPDB Gold Doub20180125ETN41.0829.3226.0325.283.294.04
DGREWisdomTree T20180125ETF48.7323.0524.8824.25-1.83-1.20
DGROiShares Core20180125ETF4.114.083.323.560.760.53
DGRSWisdomTree T20180125ETF17.4823.5021.5021.861.991.64
DGRWWisdomTree T20180125ETF4.276.964.804.852.162.10
DGSWisdomTree E20180125ETF12.588.015.004.953.013.05
DGTSPDR Global20180125ETF60.3232.6532.6532.650.000.00
DGXQuest Diagno20180125A4.682.450.740.841.711.61
DGZDB Gold Shor20180125ETN56.9926.3423.9426.202.400.14
DHID.R. Horton20180125A2.553.601.762.041.861.59
DHRDanaher Corp20180125A2.159.450.831.758.637.70
DHSWisdomTree U20180125ETF7.755.465.565.15-0.100.31
DHTDHT HOLDINGS20180125A26.1620.7714.6814.486.096.29
DHXDHI Group, I20180125A266.67103.52103.52103.520.000.00
DIASPDR Dow Jon20180125ETF0.580.550.120.090.430.46
DIALColumbia Div20180125ETF46.3545.6645.6645.660.000.00
DIGProShares Ul20180125ETF9.146.033.684.192.351.84
DIMWisdomTree I20180125ETF10.705.795.235.500.560.29
DINDine Brands20180125A22.5512.793.424.839.377.96
DIODDiodes Inc20180125A21.3522.568.719.4613.8513.10
DISThe Walt Dis20180125A1.661.590.610.700.980.89
DISCADiscovery, I20180125A4.083.590.801.232.792.36
DISCBDiscovery, I20180125A989.201257.831198.111198.1159.7259.72
DISCKDiscovery, I20180125A4.266.272.012.324.273.96
DISHDISH Network20180125A5.863.751.251.382.502.38
DIVGlobal X Sup20180125ETF10.104.484.324.370.160.11
DIVAAGFiQ Hedged20180125ETF41.8017.4815.0815.082.402.40
DIVBiShares U.S.20180125ETF30.779.8811.1611.16-1.27-1.27
DIVCC-Tracks Exc20180125ETN78.72
DIVOAmplify CWP20180125ETF27.4419.6019.2119.210.390.39
DIVYReality Shar20180125ETF18.6215.0010.7110.714.284.28
DJCIETRACS Linke20180125ETN36.4141.4227.7727.7713.6513.65
DJCODaily Journa20180125A4.151.541.541.540.000.00
DJDInvesco Dow20180125ETF33.7415.6615.3715.670.29-0.01
DJPiPath Bloomb20180125ETN4.173.432.162.291.271.14
DJPYExchange-Tra20180125ETN13.628.925.7210.273.20-1.35
DKDelek US Hol20180125A11.475.671.301.904.363.76
DKLDELEK LOGIST20180125A108.0858.3954.2454.724.153.66
DKSDick's Sport20180125A6.535.392.362.173.033.22
DLADelta Appare20180125A86.5144.1427.8530.6916.2913.45
DLBDolby Labora20180125A23.8716.277.3510.008.936.28
DLHCDLH Holdings20180125A380.15348.04348.04348.040.000.00
DLNWisdomTree U20180125ETF3.074.273.213.251.061.02
DLNGDYNAGAS LNG20180125A21.5016.5310.7812.115.754.42
DLPHDelphi Techn20180125A12.307.632.813.424.824.21
DLPNDolphin Ente20180125A635.47386.15385.01385.011.131.13
DLRDigital Real20180125A5.833.691.531.882.161.81
DLSWisdomTree I20180125ETF7.446.045.495.590.540.45
DLTHDuluth Holdi20180125A21.3012.356.989.215.373.14
DLTRDollar Tree20180125A7.124.781.862.492.922.30
DLXDeluxe Corpo20180125A20.9515.7210.5110.615.215.10
DMLPDorchester M20180125A54.3741.8121.7925.3520.0216.46
DMPIDelMar Pharm20180125A159.04110.87109.57104.591.306.28
DMRCDigimarc Cor20180125A49.1739.756.679.9233.0829.83
DMRIDeltaShares20180125ETF31.0342.56482.3442.56-439.780.00
DMRLDeltaShares20180125ETF13.3215.6315.6315.630.000.00
DMRMDeltaShares20180125ETF14.6217.6817.6417.640.040.04
DMRSDeltaShares20180125ETF47.3821.4221.4221.420.000.00
DNKNDunkin' Bran20180125A6.382.660.450.682.211.98
DNLWisdomTree G20180125ETF18.106.496.466.490.030.00
DNLIDenali Thera20180125A59.9381.95106.33118.53-24.38-36.58
DNNDenison Mine20180125A46.6385.2847.5847.8937.6937.39
DNOWNOW INC.20180125A8.597.240.910.786.326.45
DNRDenbury Reso20180125A39.0532.3213.6915.2518.5416.96
DODiamond Offs20180125A7.215.492.001.943.493.55
DOCPHYSICIANS R20180125A6.585.161.381.693.773.47
DOGProShares Sh20180125ETF7.146.404.244.852.161.54
DOGSArrow Dogs o20180125ETF16.8015.6213.4313.432.192.19
DOGZDogness (Int20180125A229.72199.53140.37141.2659.1658.27
DOLWisdomTree I20180125ETF10.105.945.366.730.57-0.80
DONWisdomTree U20180125ETF7.253.612.012.041.601.57
DOOWisdomTree i20180125ETF9.474.603.723.910.870.69
DOORMASONITE INT20180125A21.0612.085.935.956.156.13
DORMDorman Produ20180125A30.1815.8715.3916.290.47-0.43
DOVDover Corpor20180125A8.633.911.452.002.461.91
DOXAmdocs Limit20180125A5.179.473.933.975.545.50
DPSTDirexion Dai20180125ETF25.1624.8313.0013.9511.8310.87
DPWDPW Holdings20180125A55.6044.1124.0724.6420.0419.47
DPZDomino's Piz20180125A8.684.412.412.522.001.89
DRADDigirad Corp20180125A208.89190.4081.95109.52108.4580.88
DREDuke Realty20180125A4.053.640.371.363.272.29
DRHDiamondRock20180125A8.657.021.541.955.465.05
DRIDarden Resta20180125A5.373.020.731.002.282.02
DRIODarioHealth20180125A292.77201.27149.63156.7751.6444.50
DRIPDirexion Dai20180125ETF16.7111.908.147.503.764.40
DRNDirexion Dai20180125ETF12.9710.895.435.685.465.21
DRNADicerna Phar20180125A49.1429.4013.8819.3015.5310.11
DRQDril-Quip, I20180125A20.999.891.673.358.226.54
DRRMarket Vecto20180125ETN332.26239.33-35.25-2.04274.58241.37
DRRXDurect Corp20180125A88.6881.1058.3559.5822.7321.52
DRVDirexion Dai20180125ETF22.4710.875.185.985.694.90
DRWWisdomTree G20180125ETF10.846.546.586.48-0.040.06
DSDrive Shack20180125A29.8019.357.266.9212.2112.55
DSEDuff & Phelp20180125A34.5823.1417.2517.285.895.86
DSGXDescartes Sy20180125A22.2516.756.397.7410.369.01
DSIiShares MSCI20180125ETF4.751.992.611.63-0.610.37
DSKEDaseke, Inc.20180125A42.5137.842.352.6135.4935.22
DSLVVelocityShar20180125ETF14.019.511.924.347.595.17
DSPGDSP Group In20180125A50.0234.8732.4132.412.462.46
DSSDocument Sec20180125A111.3568.5956.3362.3112.266.28
DSWLDeswell Indu20180125A74.8658.8154.0858.814.730.00
DSXDiana Shippi20180125A27.0126.2320.7622.125.484.00
DTDWisdomTree U20180125ETF9.229.495.759.203.750.29
DTEDTE Energy C20180125A5.032.750.360.642.382.11
DTEADAVIDsTEA In20180125A130.731045.21117.14117.14928.07928.07
DTECALPS Disrupt20180125ETF148.70246.36238.18238.368.198.01
DTHWisdomTree I20180125ETF10.356.626.326.510.300.11
DTNWisdomTree U20180125ETF15.186.144.094.022.052.12
DTODB Crude Oil20180125ETN116.1684.9877.5979.897.405.09
DTULiPath US Tre20180125ETF28.8936.5336.5336.530.000.00
DTUSiPath US Tre20180125ETF35.147.526.986.710.540.80
DTYLiPath US Tre20180125ETF15.37
DUGProShares Ul20180125ETF9.247.645.175.642.472.00
DUKDuke Energy20180125A1.632.200.820.971.381.24
DUSADavis Select20180125ETF37.1626.1129.1328.83-3.01-2.71
DUSLDirexion Dai20180125ETF33.8736.3342.3635.09-6.031.24
DUSTDirexion Dai20180125ETF13.436.902.082.454.824.45
DVADaVita Inc.20180125A4.523.881.181.302.692.58
DVAXDynavax Tech20180125A30.7624.044.674.6719.3719.37
DVDDover Motors20180125A253.21198.33181.65198.3316.680.00
DVNDevon Energy20180125A2.432.210.260.461.951.75
DVPDeep Value E20180125ETF24.8319.2217.7217.471.491.74
DVYiShares Sele20180125ETF1.142.181.240.820.941.37
DVYAiShares Asia20180125ETF31.1512.8212.7612.760.050.05
DVYEiShares Emer20180125ETF11.5610.456.478.093.992.36
DWASInvesco DWA20180125ETF34.1626.0423.9024.912.141.13
DWATArrow Invest20180125ETF52.6749.6850.1050.10-0.41-0.41
DWCRArrow DWA Co20180125ETF141.6882.9882.9882.980.000.00
DWFISPDR Dorsey20180125ETF16.6323.7624.2624.20-0.50-0.44
DWLDDavis Select20180125ETF28.959.108.598.500.520.60
DWMWisdomTree I20180125ETF10.046.526.386.470.140.05
DWPPFirst Trust20180125ETF33.5529.1929.3129.19-0.130.00
DWSNDawson Geoph20180125A104.3060.7123.4516.7937.2643.91
DWXSPDR S&P Int20180125ETF5.913.082.062.221.020.86
DXDynex Capita20180125A14.6513.074.975.618.107.45
DXCDXC Technolo20180125A8.893.121.951.481.171.64
DXCMDexCom, Inc.20180125A10.666.030.821.975.204.06
DXDProShares Ul20180125ETF13.0711.497.858.753.642.74
DXGEWisdomTree G20180125ETF12.014.683.383.891.290.79
DXJWisdomTree J20180125ETF1.641.41-0.020.221.431.19
DXJSWisdomTree J20180125ETF17.437.060.122.296.944.76
DXLGDestination20180125A229.65182.42168.12168.1214.3014.30
DXPEDXP Enterpri20180125A61.4226.3215.5716.7410.759.58
DXYNDixie Group20180125A248.82123.1927.0927.0996.1196.11
DYDycom Indust20180125A16.858.616.046.322.562.29
DYLSWisdomTree D20180125ETF17.5213.2413.0613.110.180.14
DYNTDynatronics20180125A369.60290.28290.28290.280.000.00
DZKDirexion Dai20180125ETF41.9425.7813.9217.0811.868.70
DZSIDASAN Zhone20180125A140.60147.05107.13109.9739.9237.08
DZZDB Gold Doub20180125ETN20.4115.464.274.2811.1911.18
EAElectronic A20180125A4.723.001.021.311.981.69
EARNELLINGTON RE20180125A13.519.222.843.226.386.00
EARSAuris Medica20180125A151.31188.81184.71157.944.1030.87
EASTEASTSIDE DIS20180125A570.82231.79122.48122.48109.31109.31
EATBrinker Inte20180125A7.003.801.511.652.292.15
EBAYeBay Inc20180125A2.563.571.751.861.821.71
EBFEnnis, Inc.20180125A38.0618.695.444.3213.2414.37
EBIXEbix Inc20180125A20.1613.094.735.968.357.13
EBMTEagle Bancor20180125A456.26147.94145.25148.672.69-0.73
EBNDSPDR Bloombe20180125ETF6.482.211.671.940.550.27
EBSEmergent Bio20180125A18.958.423.534.884.893.54
EBSBMeridian Ban20180125A31.4518.028.3410.989.697.04
EBTCEnterprise B20180125A631.52236.01237.18237.33-1.17-1.32
ECHiShares MSCI20180125ETF6.724.012.131.751.882.26
ECHOEcho Global20180125A26.9113.423.163.5610.269.86
ECLEcolab, Inc.20180125A4.603.340.501.032.842.31
ECNSiShares MSCI20180125ETF60.470.520.520.520.000.00
ECOLUS Ecology,20180125A45.3713.618.1110.875.502.74
ECOMCHANNELADVIS20180125A76.3053.0238.7544.2014.288.82
ECONColumbia Eme20180125ETF13.106.584.024.412.572.17
ECPGEncore Capit20180125A25.4220.304.164.3316.1415.97
ECTECA Marcellu20180125A224.74153.17153.17153.170.000.00
EDConsolidated20180125A1.931.480.080.201.401.28
EDCDirexion Dai20180125ETF9.125.532.323.223.202.31
EDENiShares MSCI20180125ETF27.088.497.057.031.441.46
EDITEditas Medic20180125A26.2412.579.249.623.332.95
EDIVSPDR S&P Eme20180125ETF24.6921.8116.4117.865.413.95
EDOGALPS Emergin20180125ETF19.7715.4412.8412.792.602.65
EDOWFirst Trust20180125ETF30.5712.247.739.994.512.25
EDUCEducational20180125A127.2177.5355.8767.5821.679.95
EDVVanguard Wor20180125ETF16.6912.5811.7112.030.870.56
EDZDirexion Dai20180125ETF15.1511.765.196.816.554.94
EEEl Paso Elec20180125A18.399.521.701.707.817.81
EEFTEuronet Worl20180125A13.797.945.706.102.251.85
EEHELEMENTS Lin20180125ETN336.11
EELVInvesco S&P20180125ETF16.099.818.089.211.730.61
EEMiShares MSCI20180125ETF1.982.450.771.111.691.34
EEMAiShares MSCI20180125ETF17.2356.9229.1029.2527.8127.67
EEMDAAM S&P Emer20180125ETF73.6827.1820.6027.186.580.00
EEMOInvesco S&P20180125ETF51.7115.5110.7812.674.732.84
EEMSiShares MSCI20180125ETF27.4416.5914.3414.952.251.64
EEMViShares Edge20180125ETF8.625.584.804.830.790.75
EEMXSPDR MSCI Em20180125ETF252.0585.4189.34108.58-3.93-23.17
EESWisdomTree U20180125ETF18.6511.5111.1410.660.370.85
EETProShares Ul20180125ETF44.9718.1713.6716.914.501.26
EEVProShares Tr20180125ETF61.1732.9225.5326.127.396.80
EEXEmerald Hold20180125A41.8216.3812.8813.173.503.21
EFAiShares MSCI20180125ETF1.361.600.280.511.321.09
EFADProShares MS20180125ETF16.3710.286.655.783.634.50
EFASGlobal X MSC20180125ETF36.3925.7125.2425.240.470.47
EFAViShares Edge20180125ETF3.113.292.322.840.970.46
EFAXSPDR MSCI EA20180125ETF26.4318.4716.9817.011.491.46
EFCEllington Fi20180125A17.1012.426.681.445.7410.98
EFGiShares MSCI20180125ETF8.494.703.303.271.401.43
EFNLiShares MSCI20180125ETF25.619.141.648.777.500.38
EFOProShares Ul20180125ETF23.3810.411.152.159.258.25
EFOIEnergy Focus20180125A320.58251.43249.70244.361.727.07
EFSCEnterprise F20180125A24.0211.356.176.225.175.13
EFUProShares Tr20180125ETF43.7828.9022.2822.296.626.61
EFViShares MSCI20180125ETF4.545.214.624.850.590.36
EFXEquifax, Inc20180125A6.243.851.881.961.971.89
EFZProShares Tr20180125ETF24.2416.4515.3615.541.090.91
EGANeGain Corpor20180125A131.36115.0472.6978.1442.3536.91
EGBNEagle Bancor20180125A24.0016.088.347.877.748.21
EGHT8x8, Inc. Co20180125A34.9025.689.4811.0216.1914.67
EGLEEagle Bulk S20180125A26.0830.300.736.3729.5723.93
EGOEldorado Gol20180125A72.1159.7826.2627.7933.4531.92
EGOVNIC Inc20180125A32.5925.7218.7919.986.925.74
EGPEastGroup Pr20180125A14.976.742.733.484.013.26
EGPTVanEck Vecto20180125ETF44.77282.02202.94269.6979.0712.32
EGRXEagle Pharma20180125A52.8734.9114.4421.6020.4713.31
EGYVaalco Energ20180125A133.59109.1796.58101.7612.597.41
EHCEncompass He20180125A9.334.381.591.872.802.51
EHTHeHealth, Inc20180125A42.5318.5515.1515.643.392.91
EIDOiShares MSCI20180125ETF3.605.073.153.481.941.62
EIGEmployers Ho20180125A25.539.585.054.514.535.07
EIGIEndurance In20180125A69.2549.8238.4336.1411.3813.68
EIGREiger BioPha20180125A66.5268.3436.6454.0231.7014.32
EIRLiShares MSCI20180125ETF84.4536.3629.3036.387.06-0.02
EISiShares MSCI20180125ETF48.5023.5216.2921.747.231.78
EIXEdison Inter20180125A3.592.35-0.020.192.362.15
EKSOEkso Bionics20180125A117.4184.9361.9967.4722.9417.45
ELThe Estee La20180125A4.502.98-0.420.183.402.80
ELDWisdomTree E20180125ETF20.5712.5012.8013.08-0.30-0.59
ELFe.l.f. Beaut20180125A23.7011.745.226.336.525.41
ELGXEndologix In20180125A28.9227.8120.9121.146.906.67
ELLOEllomay Capi20180125A1000.52428.7825.3134.31403.47394.47
ELMDElectromed,20180125A110.2591.75130.26132.61-38.51-40.86
ELSEquity Lifes20180125A9.225.002.472.842.532.15
ELSEElectro-Sens20180125A218.39137.9682.4197.7055.5540.26
ELTKEltek Ltd20180125A276.18145.2849.88116.1095.4029.18
ELVTElevate Cred20180125A44.0129.4220.7720.338.659.10
ELYCallaway Gol20180125A7.708.691.162.467.536.23
EMAGVanEck Vecto20180125ETF132.70220.81219.96214.800.856.01
EMANeMagin Corpo20180125A316.38255.27151.85182.72103.4272.37
EMBiShares J.P.20180125ETF1.030.950.390.590.570.37
EMBHiShares Inte20180125ETF44.9844.2544.9244.92-0.67-0.67
EMCBWisdomTree E20180125ETF120.8867.7764.5466.463.241.31
EMCFEmclaire Fin20180125A698.72424.44419.77419.774.664.66
EMCGWisdomTree E20180125ETF27.2011.3410.3710.500.960.84
EMDVProShares MS20180125ETF49.8630.5330.5230.530.000.00
EMEEMCOR Group,20180125A12.125.792.443.103.362.70
EMFMGlobal X MSC20180125ETF62.9225.9723.3628.952.61-2.97
EMGFiShares Edge20180125ETF13.204.994.614.880.370.11
EMHYiShares J.P.20180125ETF9.666.023.813.872.212.15
EMIFiShares Emer20180125ETF53.2129.2826.9226.922.372.37
EMIHXtrackers Em20180125ETF30.1593.8293.8293.820.000.00
EMKREmcore Corp20180125A93.7075.3157.8057.7517.5217.56
EMLEastern Comp20180125A118.7550.7146.9047.793.822.92
EMLCVanEck Vecto20180125ETF5.044.582.412.902.151.66
EMLPFirst Trust20180125ETF4.234.901.921.702.983.20
EMMSEmmis Commun20180125A138.20128.58116.24118.0912.3410.49
EMNEastman Chem20180125A5.043.682.081.701.601.98
EMPEntergy Miss20180125A45.2329.6821.6924.237.995.45
EMQQEMQQ The Eme20180125ETF13.8610.617.275.633.344.99
EMREmerson Elec20180125A3.514.703.073.501.631.20
EMSHProShares Sh20180125ETF20.8710.6210.6210.620.000.00
EMTLSPDR DoubleL20180125ETF21.2019.7119.6919.740.02-0.03
EMTYProShares De20180125ETF126.3075.9535.4743.8540.4832.10
EMXEMX Royalty20180125A256.66193.2588.4989.18104.76104.07
EMXCiShares MSCI20180125ETF34.4211.7010.9411.700.760.00
ENBEnbridge, In20180125A2.762.490.320.452.172.05
ENBLENABLE MIDST20180125A15.076.70-3.23-2.919.939.61
ENDPEndo Interna20180125A13.8114.525.466.209.078.29
ENFRAlerian Ener20180125ETF46.8924.9116.3021.638.613.28
ENGENGlobal Cor20180125A239.29143.92153.90153.74-9.99-9.83
ENLCENLINK MIDST20180125A31.1520.769.3410.4211.4210.34
ENORiShares MSCI20180125ETF32.8728.8124.5025.414.313.40
ENPHEnphase Ener20180125A57.2245.4228.4627.7116.9617.71
ENREnergizer Ho20180125A9.924.340.53-0.403.814.74
ENSEnerSys, Inc20180125A15.997.043.353.883.693.16
ENSGThe Ensign G20180125A31.0716.245.087.7711.168.47
ENSVEnservco Cor20180125A49.0246.0231.6639.6614.366.36
ENTGlobal Eagle20180125A56.7336.3518.837.1917.5229.17
ENTAEnanta Pharm20180125A29.6119.549.1210.6710.438.87
ENTGEntegris Inc20180125A17.838.522.082.026.446.50
ENTRERShares Ent20180125ETF38.8137.6336.6237.411.010.22
ENVENVESTNET, I20180125A22.9415.217.639.677.585.54
ENVAEnova Intern20180125A46.6328.2113.6214.2614.5913.95
ENZEnzo Biochem20180125A30.0013.774.917.458.866.32
ENZLiShares Trus20180125ETF29.0417.0114.5915.662.411.35
EOGEOG Resource20180125A4.502.910.951.471.951.44
EPAMEPAM SYSTEMS20180125A15.456.722.224.124.502.61
EPAYBottomline T20180125A17.037.162.663.184.503.98
EPCEdgewell Per20180125A10.735.652.022.643.633.01
EPDEnterprise P20180125A3.683.02-0.010.433.032.59
EPHEiShares MSCI20180125ETF9.774.822.973.401.851.42
EPIWisdomTree I20180125ETF3.442.921.011.191.911.73
EPIXESSA Pharma20180125A184.59153.00121.37121.5831.6331.42
EPMEvolution Pe20180125A89.7349.6932.3932.6117.3017.08
EPOLiShares MSCI20180125ETF7.955.923.173.082.772.87
EPPiShares MSCI20180125ETF2.103.462.632.320.831.16
EPREPR Properti20180125A8.333.801.762.162.031.63
EPRFInnovator S&20180125ETF29.7396.9696.9696.960.000.00
EPSWisdomTree U20180125ETF10.4910.638.528.502.112.13
EPUiShares MSCI20180125ETF18.4910.882.694.318.196.58
EPVProShares Ul20180125ETF47.3725.8624.9324.590.931.27
EPZMEpizyme, Inc20180125A56.5330.319.4110.3220.9019.99
EQALInvesco Russ20180125ETF20.439.546.966.072.583.48
EQBKEquity Bancs20180125A53.7025.6612.9613.0712.7112.59
EQCEquity Commo20180125A4.313.001.941.811.071.20
EQIXEquinix, Inc20180125A11.336.153.163.572.962.58
EQLALPS Equal S20180125ETF13.5310.069.979.970.090.09
EQMEQM Midstrea20180125A22.869.224.295.934.923.29
EQREquity Resid20180125A3.892.060.880.881.171.18
EQRRProShares Eq20180125ETF372.16427.40427.40427.400.000.00
EQSEquus Total20180125A125.2177.26-92.90-92.90170.16170.16
EQTEQT CORP20180125A6.135.140.781.364.363.78
EQWLInvesco S&P20180125ETF18.9813.4211.6511.601.771.82
ERAERA GROUP IN20180125A97.5143.4525.3731.3218.0812.13
ERFEnerplus Cor20180125A8.707.720.370.157.327.54
ERIEldorado Res20180125A23.1617.88-0.490.3118.3717.56
ERIEErie Indemni20180125A154.3243.3517.3024.3326.0619.02
ERIIEnergy Recov20180125A29.9320.454.597.7915.8612.67
ERMEquityCompas20180125ETF27.7822.4821.4821.480.990.99
EROSEROS INTERNA20180125A57.2039.84-2.16-0.7242.0040.56
ERUSiShares MSCI20180125ETF4.693.410.951.252.472.16
ERXDirexion Dai20180125ETF2.922.89-1.100.183.992.70
ERYDirexion Dai20180125ETF14.1611.784.745.067.046.71
ESEversource E20180125A2.684.220.030.714.193.51
ESBKElmira Savin20180125A114.6260.2046.1260.2014.090.00
ESCAEscalade Inc20180125A96.7359.2057.9154.061.295.13
ESEESCO Technol20180125A28.0612.114.445.757.666.35
ESEAEuroseas Ltd20180125A313.20342.16237.46242.30104.7099.86
ESGFlexShares T20180125ETF13.088.7555.966.58-47.212.17
ESGDiShares Trus20180125ETF12.725.384.845.250.540.13
ESGEiShares, Inc20180125ETF17.7510.3714.3910.13-4.020.24
ESGGFlexShares S20180125ETF26.3312.5612.6312.47-0.070.08
ESGNColumbia Sus20180125ETF76.1616.1216.1216.120.000.00
ESGSColumbia Sus20180125ETF43.7843.0543.0543.050.000.00
ESGUiShares Trus20180125ETF10.8517.1517.1417.140.010.01
ESLTElbit System20180125A30.1016.6511.3212.065.334.59
ESNTEssent Group20180125A9.833.59-0.230.423.813.17
ESPEspey Mfg. &20180125A180.8170.9070.9070.900.000.00
ESPREsperion The20180125A21.9312.217.047.505.164.71
ESQEsquire Fina20180125A1119.32427.28427.28427.280.000.00
ESRTEMPIRE STATE20180125A5.493.871.640.982.222.87
ESSEssex Proper20180125A13.856.002.022.893.983.11
ESSAESSA Bancorp20180125A64.5534.3034.6134.70-0.30-0.40
ESTEEarthstone E20180125A38.9323.986.6710.6717.3113.31
ESXBCommunity Ba20180125A109.9953.1636.8342.7316.3310.43
ETFCE*Trade Fina20180125A3.603.751.521.762.231.99
ETHEthan Allen20180125A41.0826.6113.5815.0013.0311.61
ETHOETF Managers20180125ETF33.6624.9711.1418.9113.836.06
ETMEntercom Com20180125A45.8636.4213.7014.9422.7121.48
ETNEaton Corpor20180125A4.495.390.471.844.923.55
ETREntergy Corp20180125A5.793.620.250.743.372.88
ETSYEtsy, Inc.20180125A5.875.97-0.22-0.536.186.50
EUDGWisdomTree E20180125ETF15.4010.5112.009.70-1.490.81
EUDVProShares MS20180125ETF11.9627.0233.7233.64-6.70-6.63
EUFNiShares MSCI20180125ETF3.905.553.904.081.651.47
EUMProShares Tr20180125ETF7.975.934.134.041.801.89
EUMViShares Edge20180125ETF12.9429.2729.2828.530.000.75
EURLDirexion Dai20180125ETF18.6611.70-6.09-3.5717.7915.27
EURNEURONAV NV20180125A55.1737.4618.8321.2318.6416.23
EURZXtrackers Eu20180125ETF141.603.8380.273.83-76.440.00
EUSAiShares MSCI20180125ETF7.3443.7237.3439.956.383.78
EUSCWisdomTree E20180125ETF15.896.194.835.141.361.05
EVEaton Vance20180125A6.803.660.480.803.182.85
EVAEnviva Partn20180125A46.5321.187.308.9113.8812.27
EVBGEverbridge,20180125A30.4338.1724.7331.5413.446.63
EVBNEvans Bancor20180125A195.33134.56125.01130.979.543.58
EVCEntravision20180125A70.4144.9632.2735.9612.699.00
EVFMEvofem Biosc20180125A179.36269.65244.32232.7825.3336.87
EVGNEVOGENE LTD.20180125A505.73381.56228.03353.91153.5327.65
EVHEvolent Heal20180125A36.4329.25-0.480.0229.7329.22
EVIEVI Industri20180125A231.0090.9978.1081.9012.899.09
EVKEver-Glory I20180125A436.61210.29144.50178.7265.7931.57
EVOKEvoke Pharma20180125A129.4265.6546.8246.8618.8318.80
EVOLEvolving Sys20180125A211.92130.2995.9999.1834.3031.11
EVREvercore Inc20180125A11.875.462.592.642.872.82
EVRIEveri Holdin20180125A13.5012.034.855.307.186.72
EVTCEVERTEC, INC20180125A33.9220.8510.7510.4710.1110.39
EVXVanEck Vecto20180125ETF75.3418.0418.0418.040.000.00
EWEdwards Life20180125A6.953.591.142.052.451.54
EWAiShares MSCI20180125ETF4.233.990.912.133.081.87
EWBCEast-West Ba20180125A11.885.892.913.172.972.72
EWCiShares MSCI20180125ETF3.363.23-0.610.683.832.55
EWDiShares MSCI20180125ETF6.993.751.051.572.702.18
EWGiShares MSCI20180125ETF2.842.59-0.350.162.942.43
EWGSiShares MSCI20180125ETF25.6823.1820.7420.452.442.74
EWHiShares MSCI20180125ETF3.815.514.043.311.482.21
EWIiShares MSCI20180125ETF2.962.500.930.931.571.57
EWJiShares MSCI20180125ETF1.572.000.340.581.671.43
EWKiShares MSCI20180125ETF18.398.306.336.451.971.86
EWLiShares MSCI20180125ETF2.692.150.701.381.450.77
EWMiShares MSCI20180125ETF2.853.011.591.721.431.30
EWMCInvesco S&P20180125ETF40.8227.0828.8128.80-1.73-1.72
EWNiShares MSCI20180125ETF4.142.450.230.532.221.92
EWOiShares MSCI20180125ETF12.516.034.884.921.151.11
EWPiShares MSCI20180125ETF2.812.460.14-0.062.322.52
EWQiShares MSCI20180125ETF3.052.720.670.952.061.78
EWREInvesco S&P20180125ETF18.616.715.295.271.421.44
EWSiShares MSCI20180125ETF3.645.073.323.491.781.61
EWSCInvesco S&P20180125ETF70.5477.33-167.13-137.64244.47214.98
EWTiShares MSCI20180125ETF2.592.35-0.44-0.152.792.50
EWUiShares MSCI20180125ETF2.672.730.811.371.921.36
EWUSiShares MSCI20180125ETF61.6845.8242.6045.823.220.00
EWVProShares Tr20180125ETF42.8029.6226.3327.703.301.92
EWWiShares MSCI20180125ETF1.912.320.780.811.551.52
EWXSPDR S&P Eme20180125ETF10.567.6611.846.63-4.191.03
EWYiShares MSCI20180125ETF1.291.160.150.341.010.82
EWZiShares MSCI20180125ETF2.193.991.501.702.512.31
EWZSiShares MSCI20180125ETF27.3625.7716.7917.868.977.90
EXASExact Scienc20180125A14.679.774.835.124.944.65
EXCExelon Corpo20180125A2.682.300.300.532.011.77
EXELExelixis Inc20180125A9.658.201.301.436.906.77
EXFOEXFO INC.20180125A114.6184.3215.8115.8168.5268.52
EXIiShares Glob20180125ETF15.9613.9214.0613.81-0.150.11
EXKEndeavour Si20180125A39.3632.962.996.2129.9726.75
EXPEagle Materi20180125A16.537.113.845.094.093.21
EXPDExpeditors I20180125A6.453.400.831.032.572.37
EXPEExpedia Grou20180125A6.368.335.916.572.421.76
EXPOExponent Inc20180125A36.6012.086.096.525.995.56
EXPRExpress, Inc20180125A13.9712.242.503.359.738.88
EXRExtra Space20180125A6.623.571.031.072.542.50
EXTNExterran Cor20180125A25.0210.814.625.996.194.82
EXTRExtreme Netw20180125A10.479.105.615.353.493.75
EYENational Vis20180125A53.4230.0020.7822.219.227.79
EYEGEyegate Phar20180125A186.94152.16141.18142.3710.979.78
EYENEyenovia, In20180125A63.5477.2826.8854.5550.4022.73
EYESSecond Sight20180125A84.4271.6867.6568.454.033.23
EYLDCambria Emer20180125ETF147.93131.02131.02131.020.010.00
EZAiShares MSCI20180125ETF15.397.524.825.422.702.10
EZJProShares Ul20180125ETF41.6131.0924.0324.037.057.05
EZMWisdomTree U20180125ETF12.796.885.385.341.501.54
EZPWEzcorp Inc20180125A44.9735.74-0.351.6636.0934.07
EZUiShare MSCI20180125ETF2.142.601.601.451.011.15
FFord Motor C20180125A8.637.422.823.654.583.75
FAARFirst Trust20180125ETF12.35148.43143.11142.735.325.70
FABFirst Trust20180125ETF24.3616.2916.1015.710.190.58
FADFirst Trust20180125ETF28.6816.7616.3616.630.400.14
FAFFirst Americ20180125A7.313.851.912.411.931.44
FALNiShares Fall20180125ETF19.8512.0811.8911.690.200.39
FANFirst Trust20180125ETF15.239.069.189.18-0.12-0.12
FANGDiamondback20180125A11.855.110.591.094.524.01
FARMFarmer Bros20180125A50.7153.6418.7318.9834.9134.66
FAROFaro Technol20180125A39.0517.485.876.4511.6111.03
FASDirexion Dai20180125ETF5.793.810.260.703.553.11
FASTFastenal Co20180125A4.234.260.851.053.413.22
FATFAT Brands I20180125A128.75113.2155.7560.8057.4752.41
FATEFate Therape20180125A37.1031.7414.1315.9517.6115.80
FAUSFirst Trust20180125ETF54.96
FAZDirexion Dai20180125ETF10.2610.043.655.266.394.78
FBFacebook, In20180125A1.561.46-0.190.431.651.03
FBCFlagstar Ban20180125A18.198.664.715.213.953.46
FBHSFORTUNE BRAN20180125A6.304.080.200.673.883.41
FBIOFortress Bio20180125A73.8764.69-2.69-7.2467.3971.93
FBIZFirst Busine20180125A48.9536.5525.3526.9411.219.61
FBKFB Financial20180125A40.9520.533.596.1616.9414.37
FBMFoundation B20180125A57.0828.918.9911.5019.9217.41
FBMSFirst Bancsh20180125A56.7934.1632.5928.851.575.31
FBNCFirst Bancor20180125A18.408.895.365.273.533.63
FBNDFidelity Tot20180125ETF6.174.624.064.240.560.37
FBPFirst BanCor20180125A18.3713.364.465.208.898.09
FBSSFauquier Ban20180125A58.5428.0828.0828.080.000.00
FBTFirst Trust20180125ETF12.877.846.787.651.060.19
FBZFirst Trust20180125ETF63.4720.4820.1819.880.300.60
FCFranklin Cov20180125A37.7624.746.139.2818.6115.46
FCAFirst Trust20180125ETF180.03107.81105.47105.842.341.97
FCANFirst Trust20180125ETF15.9917.7019.3317.70-1.630.00
FCAPFirst Capita20180125A165.62112.2561.6461.6450.6150.61
FCAUFIAT CHRYSLE20180125A4.804.491.312.143.192.36
FCBCFirst Commun20180125A94.5476.6340.5744.4336.0632.20
FCCOFirst Commun20180125A416.80341.36341.36341.360.000.00
FCCY1st Constitu20180125A164.3377.7917.2421.0060.5556.78
FCEFFirst Trust20180125ETF18.9222.8715.3215.187.557.69
FCELFuelCell Ene20180125A58.3548.5421.5321.0727.0027.45
FCFFirst Common20180125A7.286.180.871.205.314.99
FCFSFirstCash, I20180125A14.356.514.594.111.922.40
FCGFirst Trust20180125ETF8.719.164.823.004.366.16
FCNFTI Consulti20180125A12.205.321.372.063.963.26
FCOMFidelity MSC20180125ETF16.0911.126.526.904.604.21
FCORFidelity Cor20180125ETF8.355.954.494.491.471.47
FCPTFour Corners20180125A13.277.743.644.344.103.39
FCVTFirst Trust20180125ETF12.348.188.038.220.15-0.04
FCXFreeport-McM20180125A5.426.54-0.050.516.616.05
FDBCFidelity D &20180125A189.34346.14346.14346.140.000.00
FDDFirst Trust20180125ETF11.649.038.498.450.540.58
FDEFFirst Defian20180125A109.7341.2736.3536.084.925.19
FDISFidelity MSC20180125ETF11.406.325.075.071.251.24
FDIVFirst Trust20180125ETF7.624.434.344.340.090.09
FDLFirst Trust20180125ETF4.052.841.742.011.100.83
FDLOFidelity Low20180125ETF14.5712.859.6810.623.172.22
FDMFirst Trust20180125ETF16.4928.1925.4125.192.772.99
FDMOFidelity Mom20180125ETF15.7419.365.505.4513.8613.91
FDNFirst Trust20180125ETF5.123.703.132.930.560.78
FDPFresh Del Mo20180125A15.697.443.014.034.433.41
FDRRFidelity Div20180125ETF15.449.0110.416.05-1.402.96
FDSFactset Rese20180125A14.695.422.003.143.422.28
FDTFirst Trust20180125ETF14.167.977.037.160.950.81
FDTSFirst Trust20180125ETF80.9661.4242.0842.0819.3419.34
FDUSFidus Invest20180125A28.1618.8715.2915.583.583.29
FDVVFidelity Hig20180125ETF19.0711.0210.0210.921.000.10
FDXFedEx Corpor20180125A7.245.463.894.191.571.27
FEFirstEnergy20180125A3.423.712.332.741.390.98
FEIMFrequency El20180125A277.89158.90159.80159.80-0.90-0.90
FELEFranklin Ele20180125A45.6817.903.196.4114.7111.49
FEMFirst Trust20180125ETF10.067.044.375.072.671.97
FEMBFirst Trust20180125ETF14.698.277.987.820.290.46
FEMSFirst Trust20180125ETF29.2317.0712.7515.324.321.75
FENCFennec Pharm20180125A167.72115.54111.85113.903.681.64
FENYFidelity MSC20180125ETF5.656.662.601.514.075.16
FEPFirst Trust20180125ETF14.746.835.005.221.831.61
FETFORUM ENERGY20180125A33.6522.6212.1512.2610.4710.36
FEUZFirst Trust20180125ETF120.0536.9934.1735.282.821.71
FEXFirst Trust20180125ETF4.945.463.884.611.580.85
FEYEFireEye, Inc20180125A6.808.583.743.684.854.90
FEZSPDR EURO ST20180125ETF2.292.02-0.23-0.102.252.12
FFFuture Fuel20180125A38.3019.486.238.2913.2511.19
FFBCFirst Financ20180125A24.3414.975.445.039.539.94
FFBWFFBW, Inc. C20180125A54.2349.9449.9449.940.000.00
FFGFBL Financia20180125A89.4728.5310.4617.8418.0710.69
FFHGFormula Foli20180125ETF21.0410.9011.1811.02-0.28-0.12
FFHLFuwei Films20180125A584.34682.94429.48434.58253.46248.36
FFICFlushing Fin20180125A29.8614.594.595.6510.008.94
FFINFirst Financ20180125A21.1610.551.823.258.737.30
FFIUUVA Unconstr20180125ETF50.5641.9842.6638.89-0.683.09
FFIVF5 Networks20180125A11.128.39-2.662.4911.055.90
FFNWFirst Financ20180125A116.0273.0752.3670.0520.713.02
FFRFirst Trust20180125ETF31.3514.279.819.594.464.67
FFSGFormulaFolio20180125ETF16.2711.4211.4211.420.000.00
FFTGFormulaFolio20180125ETF36.1530.3930.4230.21-0.030.18
FFTIFormulaFolio20180125ETF29.9870.28-256.72-257.87327.00328.15
FFTYInnovator IB20180125ETF12.7110.515.896.184.624.33
FFWMFirst Founda20180125A23.6118.361.031.3017.3417.06
FGFGL Holdings20180125A20.4012.191.507.1410.695.05
FGBIFIRST GUARAN20180125A268.03134.26104.32111.0329.9423.22
FGDFirst Trust20180125ETF7.434.645.486.74-0.84-2.09
FGENFibroGen, In20180125A24.2613.734.355.339.388.40
FGMFirst Trust20180125ETF28.0213.9012.8413.171.060.73
FHBFirst Hawaii20180125A19.958.933.353.675.595.26
FHKFirst Trust20180125ETF39.6044.3244.3244.320.000.00
FHLCFidelity MSC20180125ETF6.854.953.384.421.570.52
FHNFirst Horizo20180125A4.973.860.800.873.062.99
FIFRANKS INTER20180125A14.4811.751.362.3710.399.39
FIBKFirst Inters20180125A25.9611.575.374.756.206.82
FIBRiShares Edge20180125ETF16.8111.0710.9110.910.160.16
FICOFair Isaac C20180125A25.8315.919.8610.566.055.35
FIDIFidelity Int20180125ETF42.0864.5158.4758.496.046.01
FIDUFidelity MSC20180125ETF12.475.995.605.700.390.29
FIHDUBS AG FI En20180125ETN49.5834.6634.0330.210.634.45
FILLiShares MSCI20180125ETF74.8348.6249.6149.61-1.00-1.00
FINXGlobal X Fun20180125ETF19.0321.8921.0321.200.860.69
FISFidelity Nat20180125A3.882.010.470.611.541.40
FISIFinancial In20180125A56.4441.5412.0813.6329.4727.91
FISVFiserv Inc20180125A6.873.481.181.452.302.03
FITFitbit, Inc.20180125A18.5515.045.796.849.268.20
FITBFifth Third20180125A3.107.191.672.875.524.33
FIVAFidelity Int20180125ETF34.5123.3419.9020.053.443.29
FIVEFive Below,20180125A11.357.594.804.342.803.25
FIVNFIVE9, INC.20180125A16.1418.021.652.4316.3815.59
FIWFirst Trust20180125ETF10.966.655.435.821.220.83
FIXComfort Syst20180125A23.3110.612.502.298.118.32
FIXDFirst Trust20180125ETF8.473.143.503.23-0.36-0.09
FIZZNational Bev20180125A23.0111.474.385.207.096.28
FJPFirst Trust20180125ETF24.1813.2410.7111.122.542.12
FKOFirst Trust20180125ETF42.2254.6382.1882.18-27.55-27.55
FKUFirst Trust20180125ETF29.3512.57-15.22-14.0527.7926.62
FLFoot Locker,20180125A5.964.902.662.812.242.09
FLAGFLAG-Forensi20180125ETF68.3567.1366.0166.011.121.12
FLATiPath US Tre20180125ETF485.02
FLAUFranklin FTS20180125ETF169.5674.2274.2274.220.000.00
FLBRFranklin FTS20180125ETF66.1945.6126.2030.6719.4114.94
FLCAFranklin FTS20180125ETF47.7137.7340.7040.70-2.98-2.98
FLCHFranklin FTS20180125ETF14.2936.6547.0946.42-10.44-9.76
FLCOFranklin Lib20180125ETF27.5028.2928.2928.290.000.00
FLDMFluidigm Cor20180125A51.4945.6712.9216.1032.7529.57
FLEEFranklin FTS20180125ETF9.4554.2854.2054.200.090.09
FLEHFranklin FTS20180125ETF25.6913.6713.6713.670.000.00
FLEUBarclays ETN20180125ETN90.9946.1644.4544.301.711.86
FLEXFlex Ltd. Or20180125A5.955.683.282.882.402.81
FLFRFranklin FTS20180125ETF15.3847.0790.5690.56-43.48-43.48
FLGBFranklin FTS20180125ETF15.98
FLGECredit Suiss20180125ETN19.4716.5116.6116.09-0.100.42
FLGRFranklin FTS20180125ETF6.5442.1893.6693.66-51.48-51.48
FLGTFulgent Gene20180125A161.62262.24231.97249.3630.2712.88
FLHKFranklin FTS20180125ETF30.2418.9824.4023.99-5.42-5.01
FLICFirst of Lon20180125A62.1036.9624.3723.4912.5913.47
FLIRFlir Systems20180125A6.594.551.111.593.442.96
FLIYFranklin FTS20180125ETF18.5517.8117.8117.810.000.00
FLJHFranklin FTS20180125ETF101.5178.2478.2478.240.000.00
FLJPFranklin FTS20180125ETF69.3010.6210.5410.540.090.09
FLKRFranklin FTS20180125ETF23.2114.3914.3914.390.000.00
FLLFull House R20180125A98.63169.23104.96103.8564.2765.37
FLLVFranklin Lib20180125ETF28.2595.8895.8895.880.000.00
FLMFirst Trust20180125ETF41.2954.9854.9854.980.000.00
FLMBFranklin Lib20180125ETF46.68
FLMIFranklin Lib20180125ETF38.73
FLMXFranklin FTS20180125ETF95.0481.6581.6581.650.000.00
FLNFirst Trust20180125ETF60.6111.218.819.472.411.74
FLOFlowers Food20180125A6.045.050.761.484.293.56
FLOTiShares Floa20180125ETF1.981.561.441.440.120.12
FLOWSPX FLOW, In20180125A17.0514.513.565.3210.959.19
FLQDFranklin Lib20180125ETF49.9917.4217.4217.420.000.00
FLQEFranklin Lib20180125ETF12.6939.6239.3339.310.280.31
FLQGFranklin Lib20180125ETF26.580.100.100.100.000.00
FLQHFranklin Lib20180125ETF41.7644.8244.8244.840.00-0.02
FLQLFranklin Lib20180125ETF22.6919.9919.9919.990.000.00
FLQMFranklin Lib20180125ETF24.0769.8575.2575.73-5.40-5.88
FLQSFranklin Lib20180125ETF24.01
FLRFluor Corpor20180125A5.863.781.061.722.732.06
FLRNSPDR Bloombe20180125ETF3.282.322.322.320.000.00
FLRTPacific Glob20180125ETF36.10
FLSFlowserve Co20180125A6.604.241.911.712.342.54
FLTFleetCor Tec20180125A13.605.942.452.923.493.02
FLTBFidelity Lim20180125ETF13.078.236.456.451.781.78
FLTRVanEck Vecto20180125ETF5.383.413.323.380.100.03
FLTWFranklin FTS20180125ETF77.0954.2554.2554.250.000.00
FLWS1-800-FLOWER20180125A72.2136.8023.9027.8312.908.97
FLXNFlexion Ther20180125A26.1813.673.074.0510.609.62
FLXSFlexsteel In20180125A117.4458.9937.5038.0721.4920.92
FMiShares MSCI20180125ETF11.129.294.655.744.643.55
FMAOFarmers & Me20180125A76.7536.1934.1435.632.050.57
FMATFidelity MSC20180125ETF9.3114.7514.0114.180.750.58
FMBFirst Trust20180125ETF10.294.934.484.430.450.50
FMBHFirst Mid Ba20180125A163.0665.7244.4346.5821.2919.14
FMBIFirst Midwes20180125A10.668.319.2510.75-0.94-2.44
FMCFMC Corporat20180125A6.633.420.220.773.202.66
FMCIForum Merger20180125A17.6420.0919.0019.001.081.08
FMFFirst Trust20180125ETF35.4127.2360.8942.95-33.65-15.71
FMHIFirst Trust20180125ETF24.77
FMKFirst Trust20180125ETF18.138.088.088.080.000.00
FMNBFarmers Nati20180125A74.7329.7116.8018.3512.9111.36
FNFabrinet20180125A8.9712.5410.2811.462.261.09
FNBF.N.B. Corp20180125A6.975.580.491.125.094.46
FNCLFidelity MSC20180125ETF5.018.342.671.875.676.47
FNDFloor & Deco20180125A13.435.281.912.193.373.10
FNDASchwab Funda20180125ETF10.056.203.534.422.671.78
FNDBSchwab Funda20180125ETF10.965.976.516.76-0.54-0.79
FNDCSchwab Funda20180125ETF11.405.365.215.200.150.16
FNDESchwab Funda20180125ETF9.684.562.893.711.670.85
FNDFSchwab Funda20180125ETF7.372.970.072.592.900.38
FNDXSchwab Funda20180125ETF5.143.923.313.800.610.12
FNFFidelity Nat20180125A4.942.20-0.290.102.492.10
FNGUMicroSectors20180125ETN38.4937.8728.1131.469.766.41
FNHCFedNat Holdi20180125A52.2448.295.2811.2543.0137.04
FNIFirst Trust20180125ETF12.085.215.035.220.18-0.01
FNJNFinjan Holdi20180125A77.3367.7562.9345.334.8322.43
FNKFirst Trust20180125ETF37.7022.5620.5720.802.001.76
FNKOFunko, Inc.20180125A51.0029.3622.4624.706.904.65
FNLCFirst Bancor20180125A69.7168.9125.6640.0343.2428.88
FNVFranco-Nevad20180125A5.584.101.001.393.092.71
FNWBFirst Northw20180125A64.1099.5317.5417.9581.9981.58
FNXFirst Trust20180125ETF15.2811.0110.4010.600.610.41
FNYFirst Trust20180125ETF21.858.367.087.101.271.25
FOEFerro Corpor20180125A9.865.98-2.33-0.028.316.00
FOLDAmicus Thera20180125A7.7211.147.206.723.964.53
FONRFonar Corpor20180125A69.1538.2523.9126.0014.3412.25
FORForestar Gro20180125A29.0013.989.689.754.304.23
FORDForward Indu20180125A71.4161.4927.2645.0134.2316.48
FORKFuling Globa20180125A160.64113.6151.3483.2362.2730.38
FORMFormFactor I20180125A36.6626.762.029.4224.7417.35
FORRForrester Re20180125A97.3536.5325.8526.2610.6710.27
FOSLFossil Group20180125A15.2914.653.583.6811.0710.97
FOXFox Corporat20180125A2.765.512.522.762.992.76
FOXAFox Corporat20180125A2.693.722.402.711.321.02
FOXFFox Factory20180125A25.6512.654.404.838.257.82
FPAFirst Trust20180125ETF54.9940.9340.9340.930.000.00
FPAYFlexShopper,20180125A740.79334.76199.12318.17135.6316.59
FPEFirst Trust20180125ETF5.114.542.753.181.791.36
FPEIFirst Trust20180125ETF6.278.031.531.536.506.50
FPHFive Point H20180125A43.2013.3413.969.68-0.633.65
FPIFarmland Par20180125A21.1514.766.177.538.587.23
FPRXFive Prime T20180125A18.0310.80-6.611.9017.428.90
FPXFirst Trust20180125ETF5.486.110.800.665.315.45
FPXIFirst Trust20180125ETF38.9342.2637.5738.784.693.48
FQALFidelity Qua20180125ETF12.755.885.855.850.040.03
FRFirst Indust20180125A3.614.301.571.562.772.75
FRAKVanEck Vecto20180125ETF19.1710.697.528.543.172.15
FRANFrancesca''s20180125A17.1816.464.955.7511.5110.70
FRBAFirst Bank20180125A61.0127.2725.9126.701.360.56
FRBKRepublic Fir20180125A60.7955.5743.9443.9011.6311.67
FRCFirst Republ20180125A5.712.841.101.381.741.46
FRDFriedman Ind20180125A87.7534.8238.9938.84-4.17-4.01
FRELFidelity MSC20180125ETF10.2810.138.087.542.062.59
FRGIFiesta Resta20180125A37.5524.755.096.2919.6618.46
FRIFirst Trust20180125ETF5.476.366.125.990.240.37
FRMEFirst Mercha20180125A45.3324.9814.2614.1210.7210.86
FROFrontline Lt20180125A20.3920.544.514.7316.0315.82
FRPHFRP Holdings20180125A627.14273.70240.74241.5532.9532.15
FRPTFreshpet, In20180125A44.5926.949.0318.6317.908.30
FRTFederal Real20180125A8.195.362.043.083.322.29
FRTAForterra, In20180125A36.3725.6821.1420.134.545.55
FSBFranklin Fin20180125A34.1718.8012.0912.176.716.63
FSBCFSB Bancorp,20180125A267.32143.979.619.61134.36134.36
FSBWFS Bancorp,20180125A248.3878.2665.0963.6513.1714.61
FSCTForeScout Te20180125A111.6553.1538.3341.8914.8211.26
FSFGFirst Saving20180125A169.38
FSIFlexible Sol20180125A164.96349.208.168.37341.04340.83
FSLRFirst Solar,20180125A9.786.883.354.313.532.57
FSMFORTUNA Silv20180125A19.9017.670.931.6216.6715.97
FSPFranklin Str20180125A13.7511.76-1.19-0.3212.9912.11
FSSFederal Sign20180125A15.937.151.132.706.024.45
FSTAFidelity MSC20180125ETF16.5510.018.248.251.771.76
FSTRFoster (Lb)20180125A68.6238.7125.1129.5413.609.16
FSVFirstService20180125A27.3015.943.726.2012.219.74
FSZFirst Trust20180125ETF19.3345.1024.1644.4520.940.65
FTAFirst Trust20180125ETF5.033.093.253.32-0.16-0.23
FTAGFirst Trust20180125ETF20.2315.8115.8115.810.000.00
FTAIFortress Tra20180125A11.367.704.865.112.852.60
FTCFirst Trust20180125ETF7.116.095.114.680.981.41
FTCSFirst Trust20180125ETF8.9510.877.929.492.951.38
FTECFidelity MSC20180125ETF2.122.24-0.86-1.623.103.86
FTEKFuel Tech, I20180125A200.56339.43220.36191.26119.07148.17
FTFTFuture FinTe20180125A434.54195.0240.93111.04154.4084.11
FTGCFirst Trust20180125ETF10.577.917.017.030.900.89
FTHIFirst Trust20180125ETF13.6720.8428.7226.10-7.87-5.26
FTITechnipFMC p20180125A3.012.89-1.60-0.834.493.72
FTKFlotek Indus20180125A19.2915.223.663.3811.5611.85
FTLBFirst Trust20180125ETF20.5837.4036.1339.451.27-2.05
FTLSFirst Trust20180125ETF16.797.206.926.950.280.25
FTNTFortinet, In20180125A7.9717.572.622.7514.9514.83
FTRFrontier Com20180125A13.5724.473.956.6220.5217.85
FTRIFirst Trust20180125ETF177.1178.4878.4878.480.000.00
FTSFortis Inc.20180125A4.343.841.311.442.542.42
FTSDFranklin Lib20180125ETF8.535.905.825.820.070.07
FTSLFirst Trust20180125ETF4.103.803.643.570.160.23
FTSMFirst Trust20180125ETF1.801.251.211.210.040.04
FTVFortive Corp20180125A5.763.711.962.001.751.71
FTXDFirst Trust20180125ETF17.0415.425.865.869.569.56
FTXGFirst Trust20180125ETF76.87
FTXHFirst Trust20180125ETF59.0367.8565.0067.872.85-0.01
FTXLFirst Trust20180125ETF47.6015.8112.9015.802.910.01
FTXNFirst Trust20180125ETF59.9144.4338.1942.396.242.04
FTXOFirst Trust20180125ETF10.6810.199.109.111.091.09
FTXRFirst Trust20180125ETF14.486.755.295.481.451.27
FUDE-TRACS UBS20180125ETN136.23103.69103.69103.690.000.00
FUEAB Svensk Ek20180125ETN1653.76
FULH.B. Fuller20180125A9.9711.031.631.729.409.31
FULTFulton Finan20180125A28.8624.7111.4310.5313.2814.18
FUNCedar Fair,20180125A36.4214.1814.1014.300.08-0.11
FUNCFirst United20180125A28.8228.8028.8028.800.000.00
FUNDSprott Focus20180125A25.3524.948.0115.3916.939.54
FUSBFirst US Ban20180125A122.7062.7914.1014.1048.6948.69
FUTProShares Ma20180125ETF30.8610.37-3.83-3.8314.2114.21
FUTYFidelity MSC20180125ETF10.9610.716.476.724.233.98
FUVArcimoto, In20180125A330.30418.85418.85418.850.000.00
FVFirst Trust20180125ETF9.957.646.586.601.051.04
FVALFidelity Val20180125ETF16.0620.3311.1111.149.239.20
FVCFirst Trust20180125ETF18.571.501.401.360.100.15
FVDFirst Trust20180125ETF4.252.532.482.210.040.32
FVEFive Star Se20180125A336.42213.2272.7972.79140.43140.43
FVLFirst TrustV20180125ETF15.267.418.138.13-0.71-0.71
FWDBAdvisorShare20180125ETF95.0569.0869.0869.080.000.00
FWONKLiberty Medi20180125A15.529.235.987.573.251.66
FWRDForward Air20180125A21.359.182.203.736.995.45
FXDFirst Trust20180125ETF7.824.004.132.03-0.131.98
FXGFirst Trust20180125ETF6.524.043.504.740.54-0.69
FXHFirst Trust20180125ETF5.664.633.153.201.481.43
FXIiShares Chin20180125ETF1.961.950.480.601.471.34
FXLFirst Trust20180125ETF5.523.983.303.750.670.22
FXNFirst Trust20180125ETF8.319.643.386.496.263.15
FXOFirst Trust20180125ETF6.204.774.024.530.760.24
FXPProShares Ul20180125ETF11.069.084.346.154.742.93
FXRFirst Trust20180125ETF7.705.574.665.140.920.44
FXUFirst Trust20180125ETF6.014.342.242.912.101.43
FXZFirst Trust20180125ETF8.116.912.684.244.232.67
FYCFirst Trust20180125ETF25.4114.4813.1113.151.371.33
FYLDCambria Fore20180125ETF45.9631.2527.2028.464.052.79
FYTFirst Trust20180125ETF28.1115.113.583.7111.5411.40
FYXFirst Trust20180125ETF15.1612.3912.0811.760.320.63
GGENPACT LIMI20180125A4.673.354.942.60-1.590.74
GAACambria Glob20180125ETF26.4217.8817.6817.680.210.21
GABCGerman Ameri20180125A56.7129.3921.7623.417.635.98
GAIAGaia, Inc. C20180125A84.0151.8428.4127.9823.4223.86
GAINGladstone In20180125A18.3220.9519.4821.631.46-0.69
GALSPDR SSgA Gl20180125ETF19.9014.3116.4716.47-2.16-2.16
GALTGalectin The20180125A64.2987.4630.0429.6657.4257.80
GAMRETFMG Video20180125ETF17.2517.577.887.719.699.86
GARSGarrison Cap20180125A59.1285.2681.1685.404.09-0.14
GASSStealthGas,20180125A72.1542.5133.2130.559.3111.96
GATXGATX Corpora20180125A16.376.752.663.684.093.07
GBCIGlacier Banc20180125A13.177.903.984.793.923.10
GBDCGolub Capita20180125A9.878.655.065.083.593.58
GBFiShares Gove20180125ETF18.928.918.918.910.000.00
GBILGoldman Sach20180125ETF4.411.711.491.560.220.15
GBLGAMCO Invest20180125A72.1244.5732.9537.6211.626.95
GBLIGlobal Indem20180125A366.67109.75102.61109.757.140.00
GBRNew Concept20180125A178.82221.28155.53159.3065.7561.98
GBTGlobal Blood20180125A25.7814.853.974.5810.8910.28
GBXThe Greenbri20180125A19.4312.216.777.495.444.72
GCAPGain Capital20180125A17.5713.05-1.241.2314.3111.84
GCBCGreene Count20180125A126.35100.66-26.201.49126.8699.17
GCEClaymore/Rob20180125ETN641.74630.07630.07630.070.000.00
GCIGannett Co.,20180125A9.287.441.612.265.835.18
GCOGenesco Inc.20180125A27.1314.955.215.179.759.78
GCOWPacer Global20180125ETF31.2525.3122.8824.662.420.65
GCPGCP Applied20180125A20.9313.375.204.578.188.81
GDGeneral Dyna20180125A7.015.541.612.453.933.10
GDDYGoDaddy Inc20180125A7.354.242.212.832.031.41
GDENGolden Enter20180125A30.5417.513.229.0114.298.50
GDOTGreen Dot Co20180125A14.367.092.583.624.503.47
GDPGoodrich Pet20180125A290.22112.4488.9386.7523.5025.69
GDXVanEck Vecto20180125ETF4.093.57-0.33-0.263.903.82
GDXJVanEck Vecto20180125ETF2.903.380.150.483.242.92
GEGeneral Elec20180125A6.127.103.083.794.033.32
GECGreat Elm Ca20180125A140.19110.5948.2443.8262.3566.77
GECCGreat Elm Ca20180125A60.3645.7532.6832.7813.0712.97
GEFGreif, Inc.20180125A20.239.212.884.636.334.58
GEFBGreif, Inc.20180125A167.34106.03106.21106.20-0.18-0.17
GELGenesis Ener20180125A16.777.793.814.093.983.70
GEMGoldman Sach20180125ETF10.737.747.837.99-0.09-0.25
GENGenesis Heal20180125A96.3887.2183.1386.814.070.40
GENCGencor Indus20180125A53.4334.1313.6719.3720.4614.77
GENYPrincipal Mi20180125ETF82.6861.1761.1761.170.000.00
GEOThe GEO Grou20180125A10.955.370.561.404.813.97
GEOSGeospace Tec20180125A151.4688.4842.0249.1946.4639.28
GERNGeron Corp20180125A49.6950.2325.5026.1624.7324.08
GESGuess?, Inc.20180125A15.088.141.692.036.466.11
GEVOGevo, Inc.20180125A62.2668.4062.9365.715.472.69
GFEDGuaranty Fed20180125A1481.48653.79653.79653.790.000.00
GFFGriffon Corp20180125A40.5827.7713.7513.0314.0214.74
GFNGeneral Fina20180125A185.26142.5198.4594.7844.0647.73
GGGGraco Inc20180125A9.244.820.871.353.953.46
GHCGRAHAM HOLDI20180125A46.2712.954.896.337.225.41
GHLGreenhill &20180125A31.3719.995.945.3314.0414.65
GHMGraham Corpo20180125A82.0830.8823.7724.537.106.34
GHYBGoldman Sach20180125ETF9.545.275.595.27-0.320.00
GHYGiShares US &20180125ETF20.5714.8014.9414.94-0.14-0.14
GIBCGI Inc.20180125A5.833.830.531.073.292.75
GIFIGulf Island20180125A80.9435.8822.1620.7213.7215.16
GIGBGoldman Sach20180125ETF8.527.767.777.760.000.00
GIGMGigaMedia Lt20180125A93.9068.5351.3458.4217.2010.11
GIISPDR S&P Glo20180125ETF13.007.601.976.525.631.09
GIIIG-Iii Appare20180125A11.977.93-1.60-0.029.537.95
GILGildan Activ20180125A5.323.460.941.072.452.40
GILDGilead Scien20180125A3.313.770.290.453.483.32
GILTGilat Satell20180125A88.8797.9285.9086.6712.0211.25
GISGeneral Mill20180125A2.821.97-0.28-0.222.252.19
GKOSGlaukos Corp20180125A23.1711.007.188.473.822.54
GLADGladstone Ca20180125A22.1814.957.7412.647.202.30
GLBSGlobus Marit20180125A115.7282.3074.8575.647.456.66
GLBZGlen Burnie20180125A123.35109.73109.73109.730.000.00
GLDDGreat Lakes20180125A104.8466.3814.1117.4852.2748.90
GLDICredit Suiss20180125ETF15.9111.899.569.422.332.47
GLMDGalmed Pharm20180125A289.96188.52177.66190.1410.86-1.62
GLNGGolar LNG Lt20180125A11.646.183.293.422.892.76
GLOBGLOBANT S.A.20180125A25.219.785.486.904.312.88
GLOGGASLOG LTD20180125A34.2120.1010.178.369.9311.74
GLOPGASLOG PARTN20180125A48.3224.8018.5318.446.286.36
GLPGlobal Partn20180125A69.8839.1328.0928.8211.0310.31
GLPIGaming and L20180125A4.074.420.921.283.503.14
GLREGreenlight C20180125A35.4725.5310.839.0814.7016.45
GLTGlatfelter20180125A20.6310.994.255.526.745.47
GLUUGlu Mobile I20180125A26.9321.595.789.5515.8212.04
GLWCorning Inco20180125A2.982.650.060.172.582.47
GLYCGlycoMimetic20180125A29.2817.738.919.728.828.00
GMGeneral Moto20180125A2.465.173.923.751.251.43
GMEGameStop Cor20180125A6.205.931.171.754.764.18
GMEDGLOBUS MEDIC20180125A11.165.262.482.402.802.87
GMFSPDR S&P Eme20180125ETF15.617.427.878.62-0.45-1.20
GMLPGolar LNG Pa20180125A19.1210.367.207.573.162.79
GMOGeneral Moly20180125A128.12152.30143.84146.648.465.66
GMOMCambria Glob20180125ETF54.2824.9224.6824.800.250.12
GMREGlobal Medic20180125A41.4424.5012.2114.1012.2910.39
GMSGMS Inc.20180125A11.716.312.363.523.962.79
GNCGNC Holdings20180125A24.4122.138.232.0413.9120.12
GNCAGenocea Bios20180125A40.5736.2329.5032.076.734.15
GNEGENIE ENERGY20180125A91.6464.4435.8145.2928.6319.15
GNKGENCO SHIPPI20180125A49.0127.7717.0917.6410.6810.12
GNLGlobal Net L20180125A9.937.664.593.873.073.79
GNMAiShares GNMA20180125ETF23.2917.1716.4816.590.690.58
GNMKGenMark Diag20180125A36.1432.4210.2510.6322.1721.83
GNRSPDR S&P Glo20180125ETF13.088.2010.497.35-2.290.85
GNRCGENERAC HOLD20180125A14.728.364.995.223.373.14
GNTXGentex Corp20180125A4.634.412.490.991.923.42
GNTYGuaranty Ban20180125A224.96153.9086.45113.8767.4540.03
GNUSGenius Brand20180125A226.14174.51128.27128.7646.2445.75
GNWGenworth Fin20180125A31.1024.5510.8912.7213.6611.80
GOAUUS Global GO20180125ETF64.8053.2745.4245.867.847.41
GOEXGlobal X Gol20180125ETF75.1556.7140.7344.9615.9911.76
GOGLGolden Ocean20180125A18.47138.43139.75140.18-1.32-1.75
GOGOGogo Inc.20180125A10.5712.454.093.918.368.56
GOLDBarrick Gold20180125A12.116.542.373.094.173.45
GOLFAcushnet Hol20180125A23.4910.875.767.185.113.69
GOODGladstone Co20180125A21.4424.692.773.9621.9220.74
GOOGAlphabet Inc20180125A7.183.682.072.441.611.24
GOOGLAlphabet Inc20180125A6.933.131.641.971.491.16
GOOSCanada Goose20180125A9.645.820.611.645.214.17
GOROGold Resourc20180125A22.6021.437.889.0113.5512.42
GOVTiShares U.S.20180125ETF4.132.241.951.990.280.25
GPCGenuine Part20180125A7.955.092.012.533.082.56
GPIGroup 1 Auto20180125A31.5612.619.549.743.072.87
GPKGraphic Pack20180125A6.436.704.144.272.572.44
GPLGreat Panthe20180125A72.9662.1422.3531.8139.8030.10
GPMTGranite Poin20180125A11.036.593.944.102.652.49
GPNGlobal Payme20180125A6.372.890.210.492.692.40
GPORGulfport Ene20180125A8.057.091.681.525.415.56
GPREGreen Plains20180125A33.6229.5212.3212.3117.2017.21
GPRKGEOPARK LIMI20180125A52.5528.0413.5517.7614.4910.28
GPROGoPro, Inc.20180125A16.8416.451.052.0115.4014.44
GPSThe Gap, Inc20180125A3.634.161.301.422.852.75
GPXGP Strategie20180125A56.4940.2333.6230.756.619.48
GQREFlexShares G20180125ETF10.739.496.838.512.650.98
GRAW.R. Grace &20180125A7.644.201.972.022.242.18
GRBKGreen Brick20180125A114.8454.6930.3434.6924.3520.00
GRCThe Gorman-R20180125A85.5233.7427.2026.906.546.84
GREKGlobal X MSC20180125ETF8.778.524.244.524.284.00
GRESIQ ARB Globa20180125ETF19.7412.8011.8812.050.910.75
GRIDFirst Trust20180125ETF22.6418.2518.4818.32-0.23-0.06
GRIFGriffin Indu20180125A689.66549.39544.67544.674.724.72
GRMNGarmin Ltd20180125A4.5018.640.971.0517.6717.60
GRNiPath Series20180125ETN2493.78513.29513.29513.290.000.00
GRNBVanEck Vecto20180125ETF15.4516.5116.5116.510.000.00
GROWUS Global In20180125A84.2183.2931.5645.3751.7437.93
GRPNGroupon, Inc20180125A18.2515.854.096.4711.769.37
GRUAB Svensk Ek20180125ETN136.31
GRUBGRUBHUB INC.20180125A8.274.631.611.863.022.77
GSGoldman Sach20180125A3.702.810.871.201.931.61
GSATGlobalstar,20180125A90.5778.5351.2953.2927.2325.24
GSBGlobalSCAPE,20180125A76.6836.9023.5327.5013.379.39
GSBCGreat Southe20180125A40.0423.5412.3612.3211.1811.22
GSCGS Connect S20180125ETN152.2769.46103.71103.71-34.25-34.25
GSEUGoldman Sach20180125ETF51.3521.6929.4621.69-7.770.00
GSEWGoldman Sach20180125ETF13.5515.528.028.097.507.44
GSIEGoldman Sach20180125ETF20.8212.6312.5212.410.120.23
GSITGSI Technolo20180125A34.8437.7510.2410.1527.5127.60
GSJYGoldman Sach20180125ETF29.4134.3446.5734.34-12.230.00
GSLGlobal Ship20180125A93.1368.6349.0449.3719.5919.26
GSLCGoldman Sach20180125ETF4.212.762.452.480.310.29
GSMFerroglobe P20180125A13.8712.532.122.7410.419.80
GSPBarclays Ban20180125ETN13.7810.1310.9711.00-0.84-0.87
GSSGolden Star20180125A38.7839.1729.5529.169.6210.01
GSSCGS ActiveBet20180125ETF28.5619.1824.4020.50-5.22-1.32
GSUMGridsum Hold20180125A44.0033.0316.5020.4916.5312.54
GSVGold Standar20180125A56.4147.4930.4228.4117.0619.08
GSYInvesco Ultr20180125ETF1.991.251.251.250.000.00
GTGoodyear Tir20180125A3.346.70-1.341.828.044.90
GTEGran Tierra20180125A35.3335.686.024.3129.6731.38
GTESGates Indust20180125A7.406.66-2.641.989.314.66
GTHXG1 Therapeut20180125A121.0538.8329.7823.299.0515.54
GTIMGood Times R20180125A211.13173.30127.52127.5245.7745.77
GTLSChart Indust20180125A22.2045.749.5814.3036.1631.44
GTNGray Televis20180125A32.5621.397.798.3713.6013.02
GTNAGray Televis20180125A332.03164.77-34.80-34.80199.57199.57
GTOInvesco Tota20180125ETF21.787.557.567.550.000.00
GTSTriple-S Man20180125A25.2913.374.725.058.648.32
GTTGTT Communic20180125A26.3216.467.8310.338.646.14
GTYGetty Realty20180125A14.565.872.062.453.803.42
GTYHGTY Technolo20180125A34.97
GUDBSage ESG Int20180125ETF14.7232.9132.9132.910.000.00
GULFWisdomTree20180125ETF154.33124.8190.3391.2434.4833.57
GUNRFlexShares G20180125ETF3.123.261.731.891.531.38
GUREGulf Resourc20180125A78.4089.8550.5945.5539.2644.30
GURUGlobal X Gur20180125ETF22.5317.209.979.977.237.23
GUSHDirexion Dai20180125ETF13.919.083.993.615.095.47
GVGoldfield Co20180125A103.2884.1354.0873.3330.0510.81
GVAGranite Cons20180125A20.209.925.626.804.293.12
GVALCambria Glob20180125ETF32.8516.9115.9616.870.960.04
GVIiShares Inte20180125ETF4.464.773.733.391.041.39
GVIPGoldman Sach20180125ETF20.498.697.417.251.281.44
GVPGSE Systems,20180125A193.38135.89128.36128.367.537.53
GWBGreat Wester20180125A19.118.772.453.776.325.00
GWGHGWG Holdings20180125A792.12296.54179.87179.87116.67116.67
GWREGUIDEWIRE SO20180125A13.875.962.673.313.292.65
GWRSGlobal Water20180125A138.74137.66108.53107.7129.1229.95
GWWW.W. Grainge20180125A12.135.802.032.973.782.83
GWXSPDR S&P Int20180125ETF16.1011.8011.1310.970.670.83
GXCSPDR S&P Chi20180125ETF10.037.378.128.29-0.75-0.91
GXFGlobal X FTS20180125ETF28.9521.9813.0713.938.918.05
GXGGlobal X MSC20180125ETF23.0716.2010.6813.375.522.83
GYLDArrow Dow Jo20180125ETF108.5069.5562.2762.817.286.74
GYROGyrodyne, LL20180125A414.57386.25386.25386.250.000.00
HHyatt Hotels20180125A9.104.621.862.202.762.43
HAHawaiian Hol20180125A17.5412.961.253.5011.719.46
HACKETFMG Prime20180125ETF7.3410.435.224.305.216.13
HAEHaemonetics20180125A17.865.762.803.742.952.02
HAFCHanmi Financ20180125A27.4337.666.5625.9731.1011.69
HAINHain Celesti20180125A6.273.510.181.153.332.36
HALHalliburton20180125A1.922.271.250.891.021.38
HALLHallmark Fin20180125A61.2025.3113.7613.3011.5412.01
HALOHalozyme The20180125A12.0713.336.8410.236.503.12
HAPVanEck Vecto20180125ETF15.729.058.188.340.870.71
HASHasbro, Inc.20180125A7.434.07-0.24-0.254.304.32
HASIHANNON ARMST20180125A15.5714.4910.7211.963.772.53
HAUDiShares Curr20180125ETF42.86241.22241.22241.220.000.00
HAWXiShares Curr20180125ETF13.2316.8817.0416.88-0.160.00
HAYNHaynes Inter20180125A47.6618.1511.9712.296.195.86
HBANHuntington B20180125A6.216.162.722.273.443.64
HBBHamilton Bea20180125A144.8062.6245.4245.0217.1917.59
HBCPHome Bancorp20180125A110.8439.7532.5033.147.246.61
HBIHanesbrands,20180125A4.453.660.650.713.002.95
HBIOHarvard Bios20180125A149.2981.5165.0565.0716.4616.45
HBMHudbay Miner20180125A53.3339.970.22-0.4939.7440.45
HBMDHoward Banco20180125A95.6138.1833.4832.984.705.20
HBNCHorizon Banc20180125A51.3025.874.386.2421.4919.64
HBPHuttig Build20180125A105.69137.3039.9039.9097.4197.41
HCAHCA Healthca20180125A5.443.341.511.711.831.63
HCACHennessy Cap20180125A10.8710.0210.0210.020.000.00
HCAPHarvest Capi20180125A53.0252.1238.6230.9513.5121.17
HCCWarrior Met20180125A18.887.723.745.163.982.56
HCCIHeritage-Cry20180125A42.1344.764.0213.0040.7431.75
HCHCHC2 Holdings20180125A33.4922.1316.0117.476.124.66
HCIHCI Group, I20180125A33.6816.119.9511.186.164.93
HCKTHackett Grou20180125A34.1732.788.16-11.2524.6244.03
HCSGHealthcare S20180125A9.615.873.552.432.323.44
HDHome Depot,20180125A2.021.751.071.100.680.65
HDAWXtrackers MS20180125ETF36.295.685.685.680.000.00
HDEFXtrackers MS20180125ETF27.89
HDGProShares He20180125ETF17.4113.108.718.714.394.39
HDGEAdvisorShare20180125ETF28.3616.1221.0121.01-4.89-4.89
HDMVFirst Trust20180125ETF23.1918.0610.9218.337.15-0.27
HDSHD Supply Ho20180125A6.2411.454.880.096.6011.38
HDSNHudson Techn20180125A30.2155.213.1611.3852.0543.91
HDViShares Core20180125ETF2.062.270.381.511.890.77
HEHawaiian Ele20180125A6.973.46-0.530.103.993.36
HEARTurtle Beach20180125A94.8786.2368.1269.7018.1016.53
HEBTHebron Techn20180125A302.83166.28141.74148.0924.5418.19
HECOStrategy Sha20180125ETF42.6141.7842.8242.29-1.04-0.51
HEDJWisdomTree E20180125ETF1.531.220.880.870.370.36
HEEMiShares Curr20180125ETF24.1519.8613.0018.606.861.26
HEESH&E Equipmen20180125A23.2615.199.6411.585.553.61
HEFAiShares Curr20180125ETF3.432.661.681.750.990.91
HEIHEICO Corpor20180125A13.585.292.723.312.571.98
HEIAHEICO CORP C20180125A24.9012.522.554.389.988.14
HELEHelen Of Tro20180125A27.7114.598.6010.035.994.56
HEPHolly Energy20180125A36.7419.6113.9215.295.694.32
HESHess Corpora20180125A5.222.850.180.712.682.14
HESMHess Midstre20180125A45.5721.1314.2116.646.934.49
HEWCiShares Curr20180125ETF32.92
HEWGiShares Curr20180125ETF3.703.44-0.140.073.583.37
HEWIiShares Curr20180125ETF13.523.991.811.812.182.18
HEWJiShares Curr20180125ETF2.972.750.150.282.612.47
HEWLiShares Curr20180125ETF12.1610.3210.3210.320.000.00
HEWPiShares Curr20180125ETF10.186.442.802.803.643.64
HEWUiShares Curr20180125ETF8.611.081.081.080.000.00
HEWYiShares Curr20180125ETF86.72154.73227.02162.98-72.30-8.25
HEZUiShares Curr20180125ETF3.223.340.880.972.462.38
HFBLHome Federal20180125A419.58
HFCHOLLYFRONTIE20180125A6.954.102.622.751.481.35
HFWAHeritage Fin20180125A35.1619.395.283.7814.1115.62
HFXEIQ 50 Percen20180125ETF14.806.816.566.810.250.00
HFXIIQ 50 Percen20180125ETF21.2416.0514.8815.571.170.47
HFXJIQ 50 Percen20180125ETF25.2214.0214.0214.020.000.00
HGSHChina HGS Re20180125A147.42343.25170.51173.48172.74169.77
HGVHilton Grand20180125A8.853.410.841.332.572.08
HHCThe Howard H20180125A19.608.023.394.574.633.45
HHSHarte-Hanks,20180125A152.57151.66150.77138.950.8812.71
HIHillenbrand,20180125A17.429.664.804.954.874.71
HIBBHibbett Spor20180125A32.2719.396.286.8913.1212.51
HIGThe Hartford20180125A3.455.613.833.901.781.71
HIHOHighway Hold20180125A120.24207.97103.70103.70104.27104.27
HIIHuntington I20180125A15.377.153.153.924.003.23
HILHill Interna20180125A91.7676.8276.7171.670.115.16
HIPSGraniteShare20180125ETF47.5022.9389.7188.78-66.78-65.85
HIWHighwoods Pr20180125A4.152.44-0.490.392.932.05
HJPXiShares Curr20180125ETF58.2345.5445.5545.55-0.01-0.01
HLHecla Mining20180125A23.4519.81-0.211.2519.9318.55
HLFHerbalife Nu20180125A8.164.812.002.312.812.51
HLIHoulihan Lok20180125A13.865.765.944.66-0.191.10
HLITHarmonic Inc20180125A196.98154.82116.71114.3438.1240.49
HLNEHamilton Lan20180125A77.8733.7418.1825.6415.568.10
HLTHilton World20180125A4.652.570.551.112.021.47
HLXHelix Energy20180125A12.789.051.952.907.106.14
HMHCHoughton Mif20180125A58.2350.4042.4242.447.987.96
HMLPHOEGH LNG PA20180125A49.1427.0112.2612.6714.7514.34
HMNHorace Mann20180125A22.9910.950.832.4710.128.48
HMNFHMN Financia20180125A129.37129.74129.74129.740.000.00
HMSTHomeStreet,20180125A20.6919.015.465.4613.5513.56
HMSYHMS Holdings20180125A11.169.201.842.457.366.75
HMTVHemisphere M20180125A47.3323.7714.0515.499.728.28
HNDLStrategy Sha20180125ETF22.3922.8310.2110.5212.6112.30
HNIHNI Corporat20180125A16.928.406.045.602.372.81
HNNAHennessy Adv20180125A79.8763.5163.8762.32-0.371.18
HNRGHallador Ene20180125A57.8163.9015.0924.2748.8139.62
HOFTHooker Furni20180125A40.9225.7713.4014.7212.3711.05
HOGHarley-David20180125A5.713.360.921.382.441.98
HOLDAdvisorShare20180125ETF3.023.023.023.020.000.00
HOLIHollsys Auto20180125A15.9130.947.8910.7123.0520.23
HOLXHologic Inc20180125A4.693.370.720.202.653.18
HOMBHome BancSha20180125A10.659.140.831.458.317.69
HOMEAt Home Grou20180125A29.2114.8310.6510.584.194.25
HONHoneywell In20180125A2.742.380.760.951.621.44
HONEHarborOne Ba20180125A21.0526.335.377.2020.9619.13
HOPEHope Bancorp20180125A15.0510.895.215.645.695.25
HOVHovnanian En20180125A42.8233.6014.4917.5119.0616.03
HPHelmerich &20180125A10.095.330.761.614.573.71
HPEHewlett Pack20180125A6.085.31-0.03-0.455.345.76
HPPHudson Pacif20180125A5.863.432.542.430.901.00
HPQHP Inc.20180125A4.283.620.470.723.152.90
HQYHealthEquity20180125A14.316.990.992.746.004.25
HRHealthcare R20180125A3.602.870.690.892.171.98
HRBH&R Block, I20180125A4.324.011.011.223.002.79
HRCHILL-ROM HOL20180125A10.373.951.752.482.201.47
HRIHerc Holding20180125A31.7617.126.128.0311.009.09
HRLHormel Foods20180125A3.423.010.600.882.402.13
HRTGHERITAGE INS20180125A29.1515.9311.4312.894.503.04
HRTXHeron Therap20180125A28.2118.073.735.8714.3412.20
HRZNHorizon Tech20180125A46.5333.9826.1226.217.857.77
HSCHarsco Corpo20180125A34.3819.466.245.2513.2214.21
HSCZiShares Curr20180125ETF21.0022.2422.2422.240.000.00
HSICHenry Schein20180125A5.819.634.053.705.575.92
HSIIHeidrick & S20180125A42.6822.743.082.8919.6619.84
HSKAHeska Corp20180125A71.7929.1413.8517.5715.2911.57
HSONHudson Globa20180125A347.16214.74152.76164.6361.9850.11
HSPXGlobal X S&P20180125ETF52.3531.1130.6830.810.430.30
HSTHost Hotels20180125A4.783.721.521.142.192.57
HSTMHealthStream20180125A43.2914.223.495.1310.749.10
HSYThe Hershey20180125A5.513.661.942.201.721.46
HTHersha Hospi20180125A5.945.351.751.323.594.03
HTAHEALTHCARE T20180125A4.154.303.141.751.162.55
HTBIHomeTrust Ba20180125A41.2516.1711.1011.085.075.09
HTBKHeritage Com20180125A23.4522.146.797.5115.3514.63
HTBXHeat Biologi20180125A171.62144.1753.2376.2691.7867.93
HTGCHercules Cap20180125A9.087.613.694.603.933.01
HTGMHTG Molecula20180125A59.1150.1231.3636.0418.7614.08
HTHHILLTOP HOLD20180125A15.177.301.432.825.874.48
HTLDHeartland Ex20180125A23.6518.0418.9619.82-0.92-1.78
HTLFHeartland Fi20180125A26.0617.753.967.4713.7910.28
HTRBHartford Tot20180125ETF24.48
HTUSHull Tactica20180125ETF8.467.677.737.59-0.070.08
HTZHertz Global20180125A16.339.183.515.035.684.15
HUBBHubbell Inco20180125A15.727.614.645.382.972.23
HUBGHUB Group In20180125A21.9115.630.74-0.8514.8916.47
HUBSHUBSPOT, INC20180125A19.3011.322.343.678.987.65
HUMHumana Inc.20180125A8.884.731.081.793.642.94
HUNHuntsman Cor20180125A3.626.05-1.121.937.174.12
HURCHurco Cos In20180125A71.8540.8629.7832.1611.088.70
HURNHuron Consul20180125A37.0122.6511.2511.3811.4111.27
HUSAHouston Amer20180125A50.2943.5226.4026.3017.1117.21
HUSEStrategy Sha20180125ETF31.2915.8715.8715.870.000.00
HUSVFirst Trust20180125ETF9.727.577.447.610.12-0.04
HVBCHV Bancorp,20180125A32.8424.9724.9724.970.000.00
HVTHaverty Furn20180125A37.2015.184.354.3510.8310.83
HVTAHaverty Furn20180125A295.65
HWBKHawthorn Ban20180125A121.3649.7749.7749.770.000.00
HWCCHouston Wire20180125A132.4091.2582.8584.498.406.76
HWKNHawkins Inc20180125A84.1132.9929.3028.933.694.06
HXLHexcel Corpo20180125A16.0611.265.577.165.694.10
HYHYSTER-YALE20180125A127.7238.7025.7726.4312.9312.27
HYACHaymaker Acq20180125A62.9644.6544.6544.650.000.00
HYDVanEck Vecto20180125ETF3.422.783.162.22-0.390.55
HYDBiShares Edge20180125ETF12.9413.4113.4113.410.000.00
HYEMVanEck Vecto20180125ETF15.319.755.616.184.133.56
HYGiShares iBox20180125ETF1.151.410.861.070.560.35
HYGHiShares Inte20180125ETF2.842.171.731.760.430.41
HYHGProShares Hi20180125ETF31.1219.1618.0018.001.161.16
HYIHXtrackers Hi20180125ETF67.38
HYLBXtrackers US20180125ETF3.922.502.372.370.120.13
HYLDHigh Yield E20180125ETF29.1615.9512.3912.453.563.50
HYLSFirst Trust20180125ETF11.238.316.916.951.401.36
HYLVIQ S&P High20180125ETF15.1213.1313.1313.130.000.00
HYMBSPDR Nuveen20180125ETF18.4310.528.678.941.851.58
HYNDWisdomTree T20180125ETF101.67202.55133.62133.9568.9468.61
HYSPIMCO 0-5 Ye20180125ETF7.024.434.144.000.290.43
HYUPXtrackers Hi20180125ETF33.95
HYXEiShares iBox20180125ETF9.917.481.663.325.824.16
HYXUiShares Glob20180125ETF16.9111.3511.3011.430.06-0.08
HYZDWisdomTree T20180125ETF15.2313.319.968.483.364.83
HZNHorizon Glob20180125A27.6318.256.3610.0311.898.22
HZNPHorizon Ther20180125A7.4412.406.606.335.816.08
HZOMarineMax, I20180125A33.1423.459.7610.5413.6912.91
IINTELSAT S.20180125A42.3323.609.208.7014.4014.90
IACIAC/InterAct20180125A17.807.220.523.476.703.76
IAGIAMGold Corp20180125A16.3314.171.012.2613.1211.87
IAGGiShares Core20180125ETF7.866.294.875.461.420.83
IAIiShares U.S.20180125ETF10.007.505.334.922.172.58
IAKiShares U.S.20180125ETF7.425.492.822.002.663.49
IARTIntegra Life20180125A12.815.850.090.875.764.98
IATiShares U.S.20180125ETF4.3111.593.123.278.468.32
IBBiShares Nasd20180125ETF4.793.572.602.220.971.35
IBCEiShares iBon20180125ETF40.0723.1422.8022.800.330.33
IBCPIndependent20180125A114.8718.959.219.019.749.94
IBDInspire Corp20180125ETF139.90123.2135.4535.4587.7687.76
IBDDiShares iBon20180125ETF15.3215.5711.4514.934.120.64
IBDLiShares iBon20180125ETF7.315.995.495.520.500.47
IBDMiShares iBon20180125ETF7.727.747.067.060.680.68
IBDNiShares iBon20180125ETF11.057.017.477.73-0.46-0.71
IBDOiShares iBon20180125ETF16.2117.3416.8216.930.520.41
IBDPiShares iBon20180125ETF14.6911.4710.4110.691.060.78
IBDQiShares iBon20180125ETF25.2321.2320.1920.431.050.80
IBDRiShares iBon20180125ETF18.0111.759.1811.102.570.65
IBDSiShares iBon20180125ETF32.4423.5223.5123.520.010.00
IBIOiBio, Inc.20180125A62.9872.2462.3762.299.879.95
IBKCIBERIABANK C20180125A12.987.374.882.432.493.67
IBKRInteractive20180125A8.143.78-0.051.803.831.98
IBMInternationa20180125A2.792.510.821.161.681.35
IBMIiShares iBon20180125ETF11.448.288.008.000.280.28
IBMJiShares iBon20180125ETF19.6313.1211.3411.341.781.78
IBMKiShares iBon20180125ETF16.628.568.568.560.000.00
IBMLiShares iBon20180125ETF17.5014.8214.8214.820.000.00
IBNDSPDR Bloombe20180125ETF20.279.856.907.302.952.55
IBOCInternationa20180125A28.3012.643.563.759.088.89
IBPINSTALLED BU20180125A24.0911.443.156.118.295.33
IBTXIndependent20180125A32.0522.478.3310.6514.1411.82
IBUYAmplify Onli20180125ETF22.0720.274.6319.5115.640.75
ICADIcad Inc20180125A86.4279.2072.3672.786.846.43
ICBKCounty Banco20180125A219.48108.90108.10108.100.800.80
ICCCImmucell Cor20180125A212.9142.4721.5230.5020.9611.98
ICCHICC Holdings20180125A207.11
ICDIndependence20180125A64.3341.4027.4232.7113.988.69
ICEIntercontine20180125A3.192.33-0.020.052.352.28
ICFiShares Cohe20180125ETF3.322.590.580.662.011.93
ICFIICF Internat20180125A35.1419.457.097.7312.3611.72
ICHRIchor Holdin20180125A18.4815.344.5310.0810.825.26
ICLIsrael Chemi20180125A23.1221.3627.4020.19-5.971.24
ICLNiShares Glob20180125ETF15.717.330.002.567.334.77
ICLRIcon Plc20180125A25.2613.396.488.266.915.13
ICOLiShares MSCI20180125ETF37.2438.8320.6124.8918.2213.95
ICONIconix Brand20180125A73.9159.0728.6831.5630.3927.51
ICOWPacer Develo20180125ETF68.9267.9069.4569.96-1.56-2.06
ICPTIntercept Ph20180125A22.8721.588.829.5712.7712.01
ICSHiShares Liqu20180125ETF5.170.600.600.600.000.00
ICUIICU Medical20180125A28.3632.1926.3428.265.853.93
ICVTiShares Conv20180125ETF25.2221.7520.3521.301.400.45
IDAIDACORP, Inc20180125A15.517.383.844.523.542.85
IDCCInterDigital20180125A15.5210.904.675.636.235.27
IDEViShares Core20180125ETF9.4811.258.9711.252.290.00
IDHDInvesco S&P20180125ETF111.07116.88112.16110.514.726.37
IDHQInvesco S&P20180125ETF65.5060.1860.5460.54-0.36-0.36
IDLBInvesco FTSE20180125ETF34.3820.4418.6718.671.771.77
IDLVInvesco S&P20180125ETF14.147.946.987.570.950.37
IDMOInvesco S&P20180125ETF219.76209.77208.64208.641.131.13
IDNIntellicheck20180125A98.4591.2581.4578.349.8012.91
IDOGALPS Interna20180125ETF11.698.226.886.671.341.55
IDRAIdera Pharma20180125A51.0436.2821.3122.8014.9113.41
IDTIDT Corporat20180125A25.1116.364.687.1611.699.20
IDUiShares U.S.20180125ETF3.752.680.471.142.211.54
IDViShares Inte20180125ETF2.882.631.862.000.770.64
IDXVanEck Vecto20180125ETF16.898.395.935.902.452.49
IDXGInterpace Bi20180125A105.7891.7069.2369.4522.4722.25
IDXXIdexx Labora20180125A12.846.892.593.884.303.01
IECIEC Electron20180125A77.4768.1424.4028.6043.7439.54
IEFiShares 7-1020180125ETF0.972.301.951.930.360.38
IEFAiShares Core20180125ETF1.431.380.260.611.120.77
IEIiShares 3-720180125ETF1.320.980.840.830.140.15
IEMGiShares Core20180125ETF1.631.48-0.070.221.551.26
IEOiShares U.S.20180125ETF5.874.632.693.221.941.41
IEPIcahn Enterp20180125A34.1024.3315.3317.359.006.97
IESCIES Holdings20180125A53.8315.957.699.108.266.85
IEURiShares Core20180125ETF5.492.041.521.790.530.25
IEUSiShares MSCI20180125ETF23.449.149.798.36-0.640.79
IEViShares Euro20180125ETF2.052.070.560.671.511.40
IEXIDEX Corpora20180125A14.594.802.393.002.411.80
IEZiShares U.S.20180125ETF9.795.996.014.79-0.021.20
IFEUiShares Euro20180125ETF14.009.564.827.924.741.64
IFFInternationa20180125A11.305.442.232.873.222.57
IFGLiShares Inte20180125ETF8.964.504.554.56-0.05-0.06
IFMKiFresh Inc.20180125A448.84278.70257.85257.8520.8520.85
IFRXInflaRx N.V.20180125A837.68277.87168.91217.30108.9760.57
IFVFirst Trust20180125ETF16.3619.7417.8118.421.931.33
IGCIndia Global20180125A62.3853.5638.0440.0115.5213.56
IGEiShares Nort20180125ETF5.183.211.531.741.681.47
IGEBiShares Edge20180125ETF17.4126.0026.0026.000.000.00
IGFiShares Glob20180125ETF7.756.394.735.181.661.21
IGHGProShares In20180125ETF12.993.883.513.850.380.03
IGIHXtrackers In20180125ETF403.8358.9958.9958.990.000.00
IGMiShares Expa20180125ETF4.203.631.912.351.711.28
IGNiShares Nort20180125ETF8.479.009.929.86-0.93-0.86
IGOViShares 1-320180125ETF10.435.664.775.120.890.54
IGROiShares Inte20180125ETF90.2633.8347.1747.17-13.34-13.34
IGTInternationa20180125A9.254.51-0.630.285.144.23
IGViShares Expa20180125ETF5.693.362.542.570.830.80
IHCIndependence20180125A39.5228.9826.1026.102.882.88
IHDGWisdomTree I20180125ETF9.646.875.505.711.381.17
IHEiShares U.S.20180125ETF13.2719.6016.3317.373.272.23
IHFiShares U.S.20180125ETF7.885.472.832.372.653.10
IHIiShares U.S.20180125ETF7.435.923.934.731.991.19
IHTInnSuites Ho20180125A802.58729.19686.18706.2543.0122.94
IHYVanEck Vecto20180125ETF11.0717.0416.4116.370.630.66
IIIInformation20180125A63.8453.9934.3734.4619.6219.53
IIINInsteel Indu20180125A37.9915.642.044.2913.6011.35
IINIntriCon Cor20180125A65.2352.1928.6929.8623.4922.32
IIPRInnovative I20180125A46.3928.6514.7418.0313.9110.62
IIVIIi-Vi Inc20180125A17.0511.75-0.44-1.8412.1813.58
IJHiShares Core20180125ETF1.570.920.820.520.100.40
IJJiShares S&P20180125ETF6.204.524.653.95-0.130.58
IJKiShares S&P20180125ETF6.164.733.693.141.051.59
IJRiShares Core20180125ETF1.331.761.111.110.660.66
IJSiShares S&P20180125ETF9.974.524.174.350.350.17
IJTiShares S&P20180125ETF10.225.274.314.270.961.00
IKNXIkonics Corp20180125A457.89115.12115.12115.120.000.00
ILFiShares Lati20180125ETF2.653.470.510.062.963.41
ILMNIllumina Inc20180125A11.577.521.731.895.795.63
ILTBiShares Core20180125ETF14.649.919.769.870.150.04
IMAXImax Corp20180125A29.0017.959.428.958.549.00
IMGNImmunogen In20180125A12.5216.834.537.1212.309.71
IMHImpac Mortga20180125A94.9322.766.539.6116.2313.15
IMKTAIngles Marke20180125A46.3033.586.2511.6827.3321.90
IMLPiPath S&P ML20180125ETF63.3528.0938.2238.22-10.13-10.13
IMMRImmersion Co20180125A37.0164.7947.2752.2417.5312.79
IMMUImmunomedics20180125A11.7012.137.427.884.714.27
IMOImperial Oil20180125A5.494.290.720.623.573.67
IMOMAlpha Archit20180125ETF36.5623.2018.2218.294.974.91
IMTBiShares Core20180125ETF41.6544.8043.4043.401.401.40
IMTEIntegrated M20180125A2519.47
IMTMiShares Edge20180125ETF19.289.938.449.461.490.48
INBKFirst Intern20180125A59.9336.4625.6629.5810.806.88
INCOColumbia Ind20180125ETF29.7053.3721.2821.0832.0932.29
INCYIncyte Genom20180125A9.358.082.755.075.323.00
INDAiShares MSCI20180125ETF2.652.150.780.861.351.28
INDBIndependent20180125A30.4714.666.527.368.147.30
INDLDirexion Dai20180125ETF24.3217.7511.6613.636.094.12
INDYiShares S&P20180125ETF7.576.073.584.132.491.95
INFIInfinity Pha20180125A56.7652.1525.2520.6826.9031.47
INFNInfinera Cor20180125A15.4513.585.984.427.619.16
INFOIHS Markit L20180125A4.178.976.116.772.862.20
INFRLegg Mason E20180125ETF190.1787.8287.8287.820.000.00
INFUInfuSystem H20180125A216.18197.99197.99197.990.000.00
INGNInogen Inc20180125A50.3325.8417.9118.407.947.44
INGRIngredion In20180125A12.586.082.823.893.262.20
INKMSPDR SSgA In20180125ETF19.2238.2135.9035.902.312.31
INNSummit Hotel20180125A7.105.741.712.444.033.30
INOInovio Pharm20180125A22.6417.368.147.009.2110.35
INODInnodata Inc20180125A320.22175.10100.77110.7674.3364.33
INOVInovalon Hol20180125A41.2230.8913.4114.7417.4816.15
INPXInpixon Comm20180125A61.5665.5147.9048.9917.6016.52
INSIntelligent20180125A208.33119.44119.44119.440.000.00
INSEInspired Ent20180125A107.81121.83119.42114.942.416.88
INSGInseego Corp20180125A104.9690.1922.1823.1568.0267.05
INSMInsmed, Inc.20180125A21.5311.915.575.926.345.99
INSWInternationa20180125A21.7110.974.895.646.085.33
INTWorld Fuel S20180125A11.325.410.020.835.394.59
INTCIntel Corp20180125A2.282.610.620.981.991.63
INTFiShares Edge20180125ETF9.5415.3515.0415.320.420.15
INTGIntergroup C20180125A609.88342.73342.73342.730.000.00
INTLINTL FCStone20180125A27.5211.254.883.866.377.39
INTTinTEST Corpo20180125A86.7956.4037.4337.6518.9618.75
INTUIntuit Inc20180125A7.317.775.953.681.814.08
INUVInuvo, Inc.20180125A267.64138.75116.33116.4722.4222.28
INVAInnoviva, In20180125A9.5910.252.773.287.476.96
INVEIdentive, In20180125A199.18150.74114.99124.8335.7525.91
INVHInvitation H20180125A4.684.963.132.841.832.14
INWKInnerWorking20180125A23.3712.372.263.7610.118.61
IOION Geophysi20180125A63.5634.493.077.0431.4227.45
IONSIonis Pharma20180125A14.8029.2313.2217.9416.0111.29
IOOiShares Glob20180125ETF12.746.415.955.930.460.48
IORIncome Oppor20180125A707.38547.80547.80547.800.000.00
IOSPInnospec Inc20180125A37.6615.536.376.889.168.65
IOTSAdesto Techn20180125A146.4779.7418.9826.2860.7653.46
IOVAIovance Biot20180125A44.4229.2715.7819.0413.4910.23
IPInternationa20180125A5.273.101.231.391.861.71
IPACiShares Core20180125ETF8.905.544.804.910.740.63
IPARInter Parfum20180125A36.7018.167.049.9811.128.18
IPAYETFMG Prime20180125ETF22.5020.23-0.315.5320.5414.70
IPDNProfessional20180125A140.75120.84116.96121.723.88-0.88
IPFFiShares Inte20180125ETF48.2328.8228.2328.270.590.55
IPGThe Interpub20180125A4.894.420.500.843.913.59
IPGPIPG Photonic20180125A18.079.152.643.476.515.68
IPHIINPHI CORPOR20180125A16.819.685.696.034.003.65
IPIIntrepid Pot20180125A24.5920.261.262.3119.0117.95
IPKWInvesco Inte20180125ETF20.818.265.266.752.991.51
IPORenaissance20180125ETF47.0358.3657.7757.940.600.42
IPOSRenaissance20180125ETF790.17638.46638.46638.460.000.00
IPWRIdeal Power20180125A103.83112.7556.7354.3356.0258.42
IQDEFlexShares I20180125ETF13.9911.427.347.344.094.09
IQDFFlexShares I20180125ETF6.735.695.695.850.00-0.15
IQDGWisdomTree I20180125ETF10.699.618.819.540.800.07
IQDYFlexShares I20180125ETF21.2715.4315.4515.45-0.02-0.01
IQLTiShares Edge20180125ETF20.817.457.187.180.270.27
IQVIQVIA Holdin20180125A7.373.360.751.252.612.11
IRIngersoll Ra20180125A6.723.202.941.860.261.34
IRBTiRobot Corpo20180125A12.488.873.083.935.794.95
IRDMIridium Comm20180125A39.7726.2711.3612.7414.9213.54
IRETInvestors Re20180125A18.0315.255.896.469.368.78
IRIXIridex Corp20180125A43.3931.51-2.2010.6733.7020.83
IRMIron Mountai20180125A5.013.561.812.281.751.27
IRMDiRadimed Cor20180125A78.6533.1232.1832.880.930.24
IROQIF Bancorp,20180125A249.38
IRTIndependence20180125A11.039.012.332.076.686.94
IRTCiRhythm Tech20180125A48.2019.7310.5913.458.986.12
IRWDIronwood Pha20180125A17.2110.407.858.772.561.63
ISBCInvestors Ba20180125A7.9910.332.793.767.556.58
ISCFiShares Edge20180125ETF24.1211.179.529.821.651.35
ISDRIssuer Direc20180125A306.01233.61185.85185.8547.7547.75
ISHGiShares Inte20180125ETF13.948.368.788.53-0.41-0.17
ISIGInsignia Sys20180125A118.7177.6964.8067.4612.8910.23
ISMDInspire Smal20180125ETF44.0917.8217.8217.820.000.00
ISNSImage Sensin20180125A256.4395.2346.0048.9949.2346.24
ISRIsoRay, Inc.20180125A239.82167.81152.67152.1315.1415.68
ISRAMarket Vecto20180125ETF31.6721.158.729.0712.4312.08
ISRGIntuitive Su20180125A9.925.391.622.463.772.92
ISSCInnovative S20180125A115.35218.71181.59181.5937.1237.12
ISTBiShares Core20180125ETF3.782.622.592.810.03-0.18
ISTRInvestar Hol20180125A193.56141.99150.76150.99-8.77-8.99
ISZEiShares Edge20180125ETF87.0340.5040.5040.500.000.00
ITGartner, Inc20180125A10.615.441.802.383.643.06
ITAiShares U.S.20180125ETF7.937.264.885.332.381.93
ITBiShares U.S.20180125ETF2.682.350.540.971.801.37
ITCIIntra-Cellul20180125A25.9821.7111.3613.4310.358.28
ITEQBlueStar Isr20180125ETF11.0510.649.503.971.146.67
ITGRInteger Hold20180125A30.0613.063.485.239.577.84
ITIIteris, Inc.20180125A39.5254.1620.0830.3634.0823.80
ITICInvestors Ti20180125A126.7586.3586.3586.350.000.00
ITMVanEck Vecto20180125ETF5.495.844.805.561.040.28
ITOTiShares Core20180125ETF3.014.082.373.721.710.37
ITRIItron Inc20180125A13.887.57-0.69-0.088.257.64
ITRNIturan Locat20180125A55.8032.6821.2222.0211.4610.66
ITTITT Inc.20180125A8.586.982.652.904.334.09
ITWIllinois Too20180125A6.994.571.822.322.752.25
IUSBiShares Core20180125ETF3.661.992.021.92-0.030.08
IUSGiShares Core20180125ETF3.183.872.662.671.201.19
IUSViShares Core20180125ETF4.744.103.523.640.580.46
IVACIntevac Inc20180125A121.5761.0120.2026.1740.8034.84
IVALAlpha Archit20180125ETF24.0015.9415.7215.150.220.79
IVCInvacare Cor20180125A32.9124.5215.9215.858.608.67
IVEiShares S&P20180125ETF1.251.441.160.920.280.53
IVLUiShares Edge20180125ETF11.787.96-0.500.288.467.68
IVOGVanguard S&P20180125ETF7.245.524.195.141.340.38
IVOOVanguard S&P20180125ETF3.102.604.963.22-2.36-0.62
IVOVVanguard S&P20180125ETF12.786.005.305.370.700.63
IVRInvesco Mort20180125A5.806.501.002.575.503.93
IVViShares Core20180125ETF0.670.670.120.150.520.52
IVWiShares S&P20180125ETF2.124.372.553.371.821.01
IVZInvesco LTD20180125A3.152.961.131.361.831.60
IWBiShares Russ20180125ETF0.900.77-0.10-0.290.861.06
IWCiShares Micr20180125ETF27.3713.2212.3712.790.850.43
IWDiShares Russ20180125ETF0.921.210.140.081.061.12
IWFiShares Russ20180125ETF0.821.410.150.051.261.36
IWLiShares Russ20180125ETF12.365.113.764.311.350.81
IWMiShares Russ20180125ETF0.654.714.544.240.180.49
IWNiShares Russ20180125ETF2.411.300.590.520.710.77
IWOiShares Russ20180125ETF5.713.281.892.231.391.05
IWPiShares Russ20180125ETF3.862.240.680.611.571.65
IWRiShares Russ20180125ETF4.703.842.482.531.361.32
IWSiShares Russ20180125ETF3.732.562.292.160.270.40
IWViShares Russ20180125ETF1.551.39-0.81-0.922.202.31
IWXiShares Russ20180125ETF14.6311.847.859.133.992.70
IWYiShares Russ20180125ETF10.425.566.306.44-0.74-0.88
IXCiShares Glob20180125ETF8.4815.3710.7211.364.644.01
IXGiShares Glob20180125ETF16.3512.803.894.028.918.78
IXJiShares Glob20180125ETF15.557.227.954.96-0.732.26
IXNiShares Glob20180125ETF14.8113.5210.3312.913.190.61
IXPiShares Glob20180125ETF17.957.475.718.451.75-0.99
IXUSiShares Core20180125ETF3.421.971.512.000.46-0.03
IYCiShares U.S.20180125ETF5.035.014.193.330.821.68
IYEiShares U.S.20180125ETF2.526.031.591.794.534.25
IYFiShares U.S.20180125ETF3.002.241.511.600.730.64
IYGiShares U.S.20180125ETF3.734.511.261.503.253.01
IYHiShares U.S.20180125ETF4.353.482.441.901.041.58
IYJiShares U.S.20180125ETF5.324.552.473.112.081.44
IYKiShares U.S.20180125ETF4.404.591.782.852.811.74
IYLDiShares Morn20180125ETF13.1411.3711.3611.380.01-0.01
IYMiShares U.S.20180125ETF4.603.742.302.461.441.28
IYTiShares Tran20180125ETF5.623.542.192.281.351.25
IYWiShares U.S.20180125ETF3.572.671.451.441.231.24
IYYiShares Dow20180125ETF4.615.172.082.193.092.98
IYZiShares U.S.20180125ETF8.744.812.302.862.501.95
IZEAIZEA Worldwi20180125A126.3392.7482.2874.0710.4618.66
IZRLARK Israel I20180125ETF39.3824.2923.1623.151.131.14
JACKJack in the20180125A9.325.541.211.834.343.71
JAGXJaguar Healt20180125A69.4167.2746.5860.1320.697.14
JAKKJakks Pacifi20180125A225.12168.3939.1537.23129.24131.16
JAXJ. Alexander20180125A92.9155.5417.4125.3938.1330.15
JAZZJazz Pharmac20180125A15.976.730.712.856.023.88
JBGSJBG SMITH Pr20180125A15.545.010.771.284.243.74
JBHTJB Hunt Tran20180125A8.105.611.751.843.853.77
JBLJabil Inc.20180125A4.343.941.211.582.732.37
JBLUJetBlue Airw20180125A7.866.312.562.843.753.47
JBSSJohn B. Sanf20180125A106.7822.809.8211.3812.9711.42
JBTJohn Bean Te20180125A19.0916.2210.2511.135.975.08
JCAPJernigan Cap20180125A20.6212.583.824.728.767.86
JCIJohnson Cont20180125A2.841.890.110.241.781.64
JCOMj2 Global, I20180125A19.447.963.084.564.883.39
JCPJ.C. Penney20180125A26.6821.336.508.7914.8012.53
JCSCommunicatio20180125A189.93118.7631.325.7387.44113.02
JCTCFJewett-Camer20180125A226.7488.18-238.30-238.30326.48326.48
JDIVJPMorgan U.S20180125ETF9.37
JDSTDirexion Dai20180125ETF20.7010.793.094.297.706.49
JEJUST ENERGY20180125A24.6022.0513.9313.828.128.23
JELDJELD-WEN Hol20180125A14.395.782.743.443.042.34
JETSU.S. Global20180125ETF25.3719.0010.9110.708.108.30
JHGJanus Hender20180125A7.234.85-0.99-1.165.846.02
JHMAJohn Hancock20180125ETF25.9265.1358.6358.636.506.50
JHMCJohn Hancock20180125ETF28.6730.5830.9830.18-0.400.40
JHMDJohn Hancock20180125ETF32.2823.2723.5523.01-0.270.27
JHMEJohn Hancock20180125ETF33.3933.4031.5733.231.830.17
JHMFJohn Hancock20180125ETF25.2832.7932.9532.89-0.16-0.10
JHMHJohn Hancock20180125ETF25.1620.4917.6117.612.882.88
JHMIJohn Hancock20180125ETF29.8719.7915.5215.544.264.25
JHMLJohn Hancock20180125ETF12.839.868.959.560.910.30
JHMMJohn Hancock20180125ETF18.9613.1012.6812.930.420.17
JHMSJohn Hancock20180125ETF23.1822.9315.8522.937.080.00
JHMTJohn Hancock20180125ETF8.5616.4616.1316.130.320.33
JHMUJohn Hancock20180125ETF29.0818.5716.1414.532.424.04
JHSCJohn Hancock20180125ETF34.288.868.868.860.000.00
JILLJ.Jill, Inc.20180125A27.0117.7411.4111.586.336.19
JJAiPath Series20180125ETN14.6310.829.5810.541.240.27
JJCiPath Series20180125ETN11.817.556.776.850.770.70
JJEiPath Series20180125ETN35.53
JJGiPath Series20180125ETN13.9111.549.918.981.632.57
JJMiPath Series20180125ETN33.6823.2819.2819.273.994.01
JJNiPath Series20180125ETN23.5115.4114.3114.431.100.98
JJPiPath Series20180125ETN30.5724.6521.3419.803.314.85
JJSiPath Series20180125ETN34.0123.1819.8623.183.310.00
JJSFJ&J Snack Fo20180125A68.2325.738.8510.3716.8715.35
JJTiPath Series20180125ETN49.6827.3841.5940.57-14.21-13.19
JJUiPath Series20180125ETN37.6831.8824.8026.837.095.06
JKDiShares Morn20180125ETF3.653.992.682.781.311.22
JKEiShares Morn20180125ETF4.527.593.363.624.223.96
JKFiShares Morn20180125ETF3.421.861.681.820.180.04
JKGiShares Morn20180125ETF5.683.065.325.37-2.26-2.31
JKHiShares Morn20180125ETF8.443.261.821.901.451.36
JKHYHenry (Jack)20180125A8.709.68-0.080.669.769.01
JKIiShares Morn20180125ETF8.246.946.416.380.540.56
JKJiShares Morn20180125ETF15.397.684.184.843.502.84
JKKiShares Morn20180125ETF16.8613.773.272.7610.5011.01
JKLiShares Morn20180125ETF11.766.055.275.410.790.64
JLLJones Lang L20180125A17.407.923.364.134.563.79
JMINJPMorgan U.S20180125ETF8.5733.7233.7233.720.000.00
JMOMJPMorgan U.S20180125ETF8.670.750.750.750.000.00
JMPJMP Group LL20180125A79.2042.7021.6323.0021.0719.70
JNCEJounce Thera20180125A49.6529.047.4813.3621.5515.68
JNJJohnson & Jo20180125A1.831.34-0.780.122.131.23
JNKSPDR Bloombe20180125ETF2.722.271.791.950.470.31
JNPRJuniper Netw20180125A3.693.460.711.162.752.31
JNUGDirexion Dai20180125ETF9.767.072.412.484.664.58
JOiPath Series20180125ETN15.109.634.43-6.505.2116.22
JOBGEE Group In20180125A223.0594.2170.1465.1624.0729.05
JOESt. Joe Comp20180125A29.7222.4711.1711.5011.2910.97
JOUTJohnson Outd20180125A100.8549.8336.5240.8113.329.02
JPEDJPMorgan Eve20180125ETF16.7218.4160.5818.41-42.170.00
JPEMJPMorgan Div20180125ETF15.539.769.7510.130.01-0.37
JPEUJPMorgan Div20180125ETF12.098.936.668.542.270.39
JPGBJPMorgan Glo20180125ETF19.206.965.345.341.621.62
JPGEJPMorgan Div20180125ETF10.485.287.385.60-2.09-0.31
JPHFJPMorgan Div20180125ETF15.934.6717.9717.99-13.30-13.32
JPHYJPMorgan Res20180125ETF6.483.753.763.78-0.02-0.03
JPINJPMorgan Div20180125ETF6.752.842.412.600.430.24
JPMJPMorgan Cha20180125A0.971.000.290.420.710.58
JPMEJPMorgan Div20180125ETF12.074.043.603.460.440.58
JPMFJPMorgan Man20180125ETF23.7217.8417.8417.840.000.00
JPMViShares Edge20180125ETF13.255.763.784.181.971.57
JPNXtrackers Ja20180125ETF15.1710.2911.6211.62-1.34-1.34
JPNLDirexion Dai20180125ETF38.9225.5022.2022.073.303.43
JPSEJPMorgan Div20180125ETF18.4215.4913.3313.602.161.89
JPSTJPMorgan Ult20180125ETF2.001.891.891.890.000.00
JPUSJPMorgan Div20180125ETF7.714.404.704.41-0.300.00
JPXNiShares JPX-20180125ETF22.9922.9423.0123.02-0.07-0.08
JQUAJPMorgan U.S20180125ETF8.41
JRVRJames River20180125A34.8621.2112.3413.018.878.20
JSMDJanus Detroi20180125ETF42.7030.5326.4426.444.104.10
JSMLJanus Detroi20180125ETF66.0360.0360.0360.030.000.00
JVACoffee Holdi20180125A137.0652.1466.8665.91-14.71-13.76
JVALJPMorgan U.S20180125ETF9.17
JWAJohn Wiley &20180125A15.597.732.102.525.645.21
JWBJohn Wiley &20180125A74.6041.37-4.93-2.3046.2943.67
JWNNordstrom, I20180125A8