To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190125A6.906.283.353.802.932.48
ETF_AvgVW ETF Avg20190125ETF2.225.264.254.361.020.91
ETN_AvgVW ETN Avg20190125ETN17.9410.917.047.593.883.33
AAgilent Tech20190125A2.751.390.060.161.341.23
AAAlcoa Corpor20190125A5.743.871.521.342.372.53
AAAUPerth Mint P20190125ETF9.659.438.389.351.050.08
AADRAdvisorShare20190125ETF35.7917.2617.2617.260.000.00
AALAmerican Air20190125A3.543.470.610.742.862.72
AAMCAltisource A20190125A798.73
AAMEAtlantic Ame20190125A991.90568.04305.39305.39262.65262.65
AANAaron's, Inc20190125A14.829.444.234.905.214.54
AAOIApplied Opto20190125A19.7518.035.927.7712.1210.26
AAONAaon Inc20190125A37.4320.9713.5114.717.466.26
AAPADVANCE AUTO20190125A8.945.471.932.463.543.01
AAPLApple Inc.20190125A1.011.421.020.750.400.67
AATAMERICAN ASS20190125A16.9017.373.844.6813.5212.68
AAUAlmaden Mine20190125A91.75214.09105.05101.66109.04112.43
AAWWAtlas Air Wo20190125A23.8216.76-3.37-3.7420.1420.50
AAXJiShares MSCI20190125ETF1.691.280.700.360.580.91
AAXNAxon Enterpr20190125A27.3515.897.397.768.508.14
ABAllianceBern20190125A11.176.574.404.282.182.30
ABBVABBVIE INC.20190125A4.293.903.382.490.521.41
ABCAmerisourceB20190125A6.415.962.772.913.193.05
ABCBAmeris Banco20190125A24.7116.4312.549.043.897.39
ABEOAbeona Thera20190125A31.8920.503.783.9816.7216.52
ABGAsbury Autom20190125A32.9510.863.604.907.265.96
ABIOARCA biophar20190125A146.40102.67108.3195.75-5.646.92
ABMABM Industri20190125A10.424.641.701.682.942.97
ABMDAbiomed Inc20190125A16.179.844.383.425.406.36
ABRArbor Realty20190125A8.996.921.843.605.073.31
ABTAbbott Labor20190125A2.241.651.501.140.150.51
ABTXAllegiance B20190125A93.6418.808.619.0510.199.75
ABUSArbutus Biop20190125A87.3175.363.39137.7571.97-62.39
ACAssociated C20190125A241.11109.88104.38101.915.507.97
ACAArcosa, Inc.20190125A34.9717.717.237.9710.489.74
ACADAcadia Pharm20190125A12.0316.7810.3211.576.465.21
ACBAurora Canna20190125A14.8417.1210.5910.146.567.01
ACBIAtlantic Cap20190125A26.05252.9912.63-3.65240.36256.64
ACCAmerican Cam20190125A5.772.70-4.520.497.212.21
ACCOAcco Brands20190125A13.6710.574.094.656.475.92
ACERAcer Therape20190125A125.9472.0554.7659.3717.2912.68
ACESALPS Clean E20190125ETF125.10190.35188.10188.232.252.12
ACGLArch Capital20190125A7.544.45-0.120.334.584.12
ACHCAcadia Healt20190125A11.415.510.441.765.083.75
ACHVAchieve Life20190125A233.65206.33157.53154.1748.7952.16
ACIAAcacia Commu20190125A25.5415.077.718.647.356.43
ACIUAC Immune SA20190125A99.1159.2718.1526.1541.1333.12
ACIWACI Worldwid20190125A8.822.981.501.521.481.46
ACLSAxcelis Tech20190125A27.9218.472.903.1915.5715.27
ACMAecom20190125A6.953.861.131.742.732.12
ACMRACM Research20190125A182.85112.59102.15101.6510.4410.93
ACNAccenture PL20190125A2.792.69-0.390.233.082.46
ACNBACNB Corp20190125A238.2072.0941.0045.5131.0926.58
ACORAcorda Thera20190125A20.0119.523.294.8916.2314.65
ACREAres Commerc20190125A10.427.171.783.655.393.52
ACRSAclaris Ther20190125A29.1522.3012.4613.759.858.55
ACRXAcelRx Pharm20190125A40.1936.6117.7418.6918.8717.92
ACSGXtrackers MS20190125ETF44.02
ACSIAmerican Cus20190125ETF15.5626.7419.9026.906.84-0.17
ACSTAcasti Pharm20190125A123.82113.3374.6290.3638.7122.97
ACTAdvisorShare20190125ETF38.9839.7533.5933.536.166.22
ACTGAcacia Resea20190125A65.5853.1932.5922.7620.6030.43
ACUAcme United20190125A479.11100.59105.0060.39-4.4240.20
ACWFiShares Edge20190125ETF17.9511.7311.1411.110.590.62
ACWIiShares MSCI20190125ETF1.471.330.410.470.920.86
ACWViShares Edge20190125ETF5.604.343.875.660.47-1.31
ACWXiShares MSCI20190125ETF2.251.901.081.350.820.54
ACYAeroCentury20190125A197.8233.6433.6433.640.000.00
ADBEAdobe Inc.20190125A3.904.752.402.132.352.62
ADCAgree Realty20190125A11.105.062.452.442.612.62
ADESAdvanced Emi20190125A44.4015.399.1711.096.224.30
ADIAnalog Devic20190125A2.652.180.330.721.851.46
ADILAdial Pharma20190125A166.91131.8092.45103.1639.3528.64
ADMArcher Danie20190125A2.642.652.192.220.460.43
ADMAADMA Biologi20190125A115.3176.5225.6733.9550.9042.58
ADMPAdamis Pharm20190125A50.6740.6417.3017.6623.3422.98
ADMSAdamas Pharm20190125A30.9217.769.0410.248.727.52
ADNTAdient plc O20190125A11.656.612.002.064.624.56
ADPAutomatic Da20190125A3.772.180.060.102.122.08
ADREInvesco BLDR20190125ETF33.8816.7416.8316.79-0.09-0.05
ADROAduro Biotec20190125A42.7525.5113.5413.3611.9712.16
ADSAlliance Dat20190125A10.694.623.653.740.970.89
ADSKAutodesk Inc20190125A6.434.600.391.324.213.27
ADSWAdvanced Dis20190125A12.945.094.824.790.270.29
ADTADT Inc.20190125A14.58151.34151.03145.620.315.72
ADTNAdtran Inc20190125A14.9612.842.182.6410.6610.21
ADUSAddus HomeCa20190125A49.2523.8118.4719.225.344.59
ADVMAdverum Biot20190125A69.5152.9119.3920.7833.5232.13
ADXSAdvaxis, Inc20190125A184.46193.26158.07159.2235.1934.04
AEAdams Resour20190125A642.82130.92115.73131.2115.19-0.29
AEEAmeren Corpo20190125A3.481.750.820.780.920.97
AEGNAegion Corp20190125A29.1257.593.233.3154.3654.29
AEHRAehr Test Sy20190125A219.19168.08132.97133.1235.1134.97
AEISAdvanced Ene20190125A22.837.663.073.954.593.72
AELAmerican Equ20190125A17.579.184.004.325.184.86
AEMAgnico Eagle20190125A4.853.281.961.931.321.36
AEMDAETHLON MEDI20190125A350.66106.9525.2618.5081.6888.44
AEOAmerican Eag20190125A5.3211.939.489.522.462.42
AEPAmerican Ele20190125A3.372.002.351.50-0.350.50
AERAercap Holdi20190125A6.643.871.771.612.102.26
AERIAerie Pharma20190125A27.0621.9312.6511.229.2810.72
AESAES Corporat20190125A6.375.461.191.434.274.03
AEYADDvantage T20190125A195.6699.92116.26116.26-16.34-16.34
AEYEAudioEye, In20190125A340.58236.99233.98243.453.01-6.45
AEZSAeterna Zent20190125A68.4556.6111.8017.5744.8239.04
AFCAllied Capit20190125A11.768.268.988.98-0.71-0.71
AFGAmerican Fin20190125A9.634.061.321.292.732.76
AFHAtlas Financ20190125A170.3241.2455.5056.97-14.26-15.74
AFIArmstrong Fl20190125A34.6520.9012.8915.568.015.34
AFIFAnfield Univ20190125ETF50.3754.2154.2154.210.000.00
AFINAmerican Fin20190125A42.2938.1421.1221.0117.0217.14
AFKVanEck Vecto20190125ETF46.9742.1843.5945.46-1.41-3.28
AFLAflac Inc.20190125A2.372.781.161.321.631.46
AFMDAffimed N.V.20190125A61.2041.9520.0119.5121.9422.44
AFTYPacer CSOP F20190125ETF51.6630.629.329.3221.3021.30
AGFIRST MAJEST20190125A17.9915.345.966.499.378.86
AGCOAGCO Corpora20190125A8.623.581.211.432.382.16
AGEAgeX Therape20190125A364.06269.73300.19300.28-30.45-30.54
AGENAgenus Inc.20190125A29.3327.9112.1910.8815.7217.06
AGFSAgroFresh So20190125A64.0055.8934.8236.7821.0719.11
AGGiShares Core20190125ETF0.940.670.370.440.300.22
AGGPIQ Enhanced20190125ETF12.688.038.038.030.000.00
AGGYWisdomTree Y20190125ETF9.945.433.823.481.611.96
AGIAlamos Gold20190125A24.5520.529.1410.0411.2210.44
AGIOAgios Pharma20190125A33.0819.438.5710.8110.868.63
AGLEAeglea BioTh20190125A131.0150.8333.9935.9716.8414.86
AGMFederal Agri20190125A117.4843.9239.5337.764.396.16
AGMHAGM Group Ho20190125A1087.77420.02320.56366.6299.1953.41
AGNAllergan plc20190125A5.022.951.291.361.661.58
AGNCAGNC Investm20190125A5.544.721.471.853.252.86
AGNDWisdomTree T20190125ETF95.7179.3879.3879.380.000.00
AGOAssured Guar20190125A5.872.920.681.042.241.88
AGRAvangrid, In20190125A8.113.000.550.822.442.18
AGROADECOAGRO S.20190125A25.4116.689.6911.906.994.78
AGRXAgile Therap20190125A108.3181.6357.9254.7623.7126.86
AGSPlayAGS, Inc20190125A35.2814.908.308.576.606.33
AGTiShares MSCI20190125ETF46.9714.3314.0014.070.330.26
AGTCApplied Gene20190125A151.3454.9631.2532.6023.7022.36
AGXArgan, Inc20190125A32.3017.819.978.307.839.50
AGYSAgilysys, In20190125A102.9141.5018.4121.1023.0920.40
AGZiShares Agen20190125ETF5.013.223.273.27-0.05-0.05
AGZDWisdomTree T20190125ETF27.8118.9116.5716.572.342.34
AHCA.H. Belo Co20190125A73.1662.2750.9750.9711.2911.29
AHHArmada Hoffl20190125A15.517.943.954.053.993.89
AHPIAllied Healt20190125A798.19503.58173.1676.93330.41426.65
AHTAshford Hosp20190125A22.9515.3210.369.624.965.70
AIArlington As20190125A12.8810.757.256.723.504.03
AIAiShares Asia20190125ETF11.415.975.214.810.771.17
AIEQAI Powered E20190125ETF27.6222.6019.6522.022.950.58
AIGAmerican Int20190125A2.572.761.101.431.671.34
AIHSSenmiao Tech20190125A78.23141.23128.21125.1313.0216.11
AIIQAI Powered I20190125ETF47.1426.6826.6826.680.000.00
AIMCAltra Indust20190125A17.3110.523.694.246.836.28
AIMTAimmune Ther20190125A22.6814.077.467.126.626.95
AINAlbany Inter20190125A43.3814.469.8110.464.654.00
AINCAshford Inc.20190125A227.91102.1562.0677.4740.0924.69
AINVApollo Inves20190125A11.998.505.654.072.854.43
AIQGlobal X Fut20190125ETF45.6433.3833.7433.25-0.360.13
AIRAAR Corp.20190125A25.7011.165.587.175.583.99
AIRGAirgain, Inc20190125A177.12172.57-19.52-19.52192.08192.08
AIRIAir Industri20190125A421.09386.15386.15386.150.000.00
AIRRFirst Trust20190125ETF24.7917.6216.3416.411.281.20
AITApplied Indu20190125A26.5515.739.389.186.356.56
AIVApartment In20190125A4.524.721.611.613.113.11
AIZAssurant, In20190125A9.465.133.253.531.881.60
AJGArthur J. Ga20190125A3.201.820.560.721.261.10
AJRDAerojet Rock20190125A12.988.363.413.784.954.58
AJXGreat Ajax C20190125A35.3221.924.523.7117.4018.20
AKAMAkamai Techn20190125A6.113.391.391.821.991.57
AKBAAkebia Thera20190125A27.2625.029.199.9815.8315.05
AKCAAkcea Therap20190125A101.5964.8331.5333.6233.3031.20
AKERAkers Biosci20190125A138.96154.24127.14132.3927.1021.86
AKGAsanko Gold20190125A99.1848.0833.9734.3114.1113.77
AKRAcadia Realt20190125A9.524.590.641.063.953.52
AKRXAkorn, Inc.20190125A23.8821.935.986.3815.9615.55
AKTSAKOUSTIS TEC20190125A30.4332.6619.2019.9913.4512.66
ALAir Lease Co20190125A10.408.343.243.795.104.55
ALACAlberton Acq20190125A60.6760.8860.8860.880.000.00
ALBAlbemarle Co20190125A5.613.981.742.122.241.86
ALBOAlbireo Phar20190125A167.6292.7662.6569.8230.1122.94
ALCOAlico Inc20190125A281.2296.8671.1679.8825.7016.99
ALDXAldeyra Ther20190125A56.7459.2720.9728.7838.3030.49
ALEALLETE, Inc.20190125A16.196.532.042.504.494.02
ALEXAlexander &20190125A20.577.102.683.044.424.06
ALFAAlphaClone A20190125ETF24.4211.9620.3432.37-8.38-20.41
ALGAlamo Group,20190125A57.4522.2115.8816.096.336.12
ALGNAlign Techno20190125A10.785.431.312.304.123.13
ALGRAllegro Merg20190125A51.2850.9650.9650.960.000.00
ALGTAllegiant Tr20190125A37.0114.357.046.937.337.44
ALIMAlimera Scie20190125A119.42155.98153.79153.732.192.25
ALJJALJ Regional20190125A1818.75945.48683.86683.86261.62261.62
ALKAlaska Air G20190125A8.355.602.172.983.442.62
ALKSAlkermes Inc20190125A11.266.630.063.096.573.54
ALLThe Allstate20190125A2.121.260.150.201.101.06
ALLEAllegion Pub20190125A8.254.312.342.601.971.71
ALLKAllakos Inc.20190125A112.9850.7527.7734.4322.9716.31
ALLOAllogene The20190125A50.2524.3711.7214.1312.6510.24
ALLTAllot Ltd. O20190125A51.8329.5217.4017.8212.1211.70
ALLYAlly Financi20190125A3.993.440.851.272.602.18
ALNAAllena Pharm20190125A239.70125.4693.2393.3032.2232.15
ALNYAlnylam Phar20190125A18.408.933.854.085.084.85
ALOAlio Gold In20190125A62.5377.4366.8371.7710.615.66
ALOTAstroNova, I20190125A222.4085.0361.0768.2423.9616.78
ALPNAlpine Immun20190125A206.74198.54123.91126.1474.6272.40
ALRMAlarm.com Ho20190125A17.5011.004.324.416.676.59
ALRNAileron Ther20190125A219.38197.80170.36180.3827.4417.43
ALSKAlaska Commu20190125A62.0441.7828.3731.5313.4110.26
ALSNALLISON TRAN20190125A8.203.370.951.062.412.31
ALTAltimmune, I20190125A60.7161.4637.0238.3624.4523.11
ALTMAltus Midstr20190125A252.3951.8831.9049.0219.992.86
ALTRAltair Engin20190125A27.8410.226.867.213.373.01
ALTSProShares Mo20190125ETF21.1717.287.9417.289.350.00
ALTYGlobal X Sup20190125ETF9.29123.9173.3673.6350.5650.28
ALVAutoliv, Inc20190125A8.553.480.781.092.702.39
ALXAlexander's20190125A78.5533.5625.1233.048.951.02
ALXNAlexion Phar20190125A7.814.28-1.44-0.815.725.08
ALYAAlithya Grou20190125A344.80243.01144.80175.9298.2167.09
AMAntero Midst20190125A17.4410.117.156.652.963.46
AMAGAMAG Pharmac20190125A24.4216.842.194.4914.6612.37
AMALAmalgamated20190125A134.4450.0235.3636.4814.6613.54
AMATApplied Mate20190125A2.625.58-0.670.966.264.63
AMBAAmbarella, I20190125A13.917.491.882.105.615.39
AMBCAmbac Financ20190125A16.1041.716.586.3935.1335.32
AMCAMC ENTERTAI20190125A10.829.314.244.725.074.61
AMCAiShares Russ20190125ETF27.6422.7819.2520.283.542.51
AMCIAMCI Acquisi20190125A351.16
AMCXAMC Networks20190125A14.255.492.463.003.032.49
AMDAdvanced Mic20190125A4.674.841.952.302.892.54
AMEAmetek, Inc.20190125A5.072.831.221.341.611.49
AMEDAmedisys Inc20190125A25.4912.436.797.665.644.77
AMEHApollo Medic20190125A176.4086.5645.5547.0741.0239.50
AMGAffiliated M20190125A11.156.022.763.383.262.64
AMGNAmgen Inc20190125A3.363.09-0.940.244.022.84
AMHAMERICAN HOM20190125A5.013.521.812.131.711.39
AMJJP Morgan Al20190125ETN4.244.911.722.253.202.68
AMKRAmkor Techno20190125A14.0412.131.761.0510.3711.09
AMLPAlerian MLP20190125ETF10.247.623.454.454.173.17
AMNAMN Healthca20190125A18.685.524.425.381.100.14
AMNBAmerican Nat20190125A104.4734.7029.1629.365.545.33
AMOTAllied Motio20190125A116.2656.4634.9135.6221.5520.83
AMPAmeriprise F20190125A9.545.141.180.913.964.23
AMPEAmpio Pharma20190125A92.2270.7061.8362.078.868.62
AMPHAmphastar Ph20190125A24.7919.572.133.9017.4515.67
AMRBAmerican Riv20190125A862.51327.92-64.67-64.67392.59392.59
AMRCAmeresco, In20190125A29.9836.8036.5839.910.23-3.11
AMRHAmeri Holdin20190125A181.51220.04216.00200.834.0419.21
AMRKA-Mark Preci20190125A302.95273.84237.67237.6736.1836.18
AMRSAmyris Inc.20190125A34.9626.247.7111.1618.5315.08
AMRXAmneal Pharm20190125A23.2411.091.253.039.838.05
AMSAmerican Sha20190125A406.71135.9583.7583.7552.2152.21
AMSCAmerican Sup20190125A33.9042.926.418.5136.5034.41
AMSFAMERISAFE, I20190125A39.6613.359.5010.623.852.73
AMSWAAmerican Sof20190125A32.3420.408.6010.5011.809.90
AMTAmerican Tow20190125A4.802.181.471.670.710.50
AMTBAmerant Banc20190125A161.70110.2393.7293.7216.5116.51
AMTBBAmerant Banc20190125A3157.891111.971111.971111.970.000.00
AMTDTD Ameritrad20190125A3.843.680.851.312.842.38
AMTXAemetis, Inc20190125A138.46162.84157.59157.565.255.28
AMUETRACS Aleri20190125ETN13.188.246.597.221.651.02
AMUBETRACS Aleri20190125ETN238.29
AMWDAmerican Woo20190125A35.7314.222.744.9411.489.27
AMZAInfraCap MLP20190125ETF17.5015.5710.8712.344.703.23
AMZNAmazon.Com I20190125A3.491.920.410.761.521.17
ANAutoNation,20190125A8.754.381.852.042.532.35
ANABAnaptysBio,20190125A61.1520.3514.2015.256.145.09
ANATAmerican Nat20190125A73.7522.9712.3319.4610.953.82
ANDEAndersons In20190125A31.0919.22-1.931.7421.1517.48
ANETArista Netwo20190125A9.204.411.612.002.792.41
ANFAbercrombie20190125A6.594.691.191.243.503.45
ANGIANGI Homeser20190125A17.8515.45-0.077.8415.527.61
ANGLVanEck Vecto20190125ETF4.966.263.715.312.550.96
ANGOAngioDynamic20190125A23.0610.492.863.627.666.87
ANHAnworth Mort20190125A22.4816.5513.0113.533.533.02
ANIKAnika Therap20190125A49.7717.0810.9011.416.185.67
ANIPANI Pharmace20190125A88.0742.4032.5733.339.839.07
ANIXAnixa Biosci20190125A96.5382.6857.6859.4625.0023.21
ANSSAnsys Inc20190125A13.563.681.601.892.081.79
ANTMANTHEM, INC.20190125A5.593.101.131.271.961.83
ANYSphere 3D Co20190125A133.29114.3890.1090.0224.2824.36
AOAiShares Core20190125ETF5.053.222.502.790.720.43
AOBCAmerican Out20190125A17.2613.861.812.3912.0611.48
AOKiShares Core20190125ETF7.6310.0710.0010.030.070.04
AOMiShares Core20190125ETF4.652.042.092.05-0.05-0.01
AONAon plc Clas20190125A5.422.681.021.041.661.64
AORiShares Core20190125ETF5.582.572.372.520.200.06
AOSA.O. Smith C20190125A3.734.224.622.94-0.391.29
AOSLAlpha and Om20190125A41.2436.322.302.8934.0133.43
APAmpco-Pittsb20190125A127.4685.2471.3765.6013.8719.63
APAApache Corpo20190125A4.842.991.211.271.791.72
APAMARTISAN PART20190125A17.076.883.673.653.223.24
APDAir Products20190125A10.107.020.110.736.906.21
APDNApplied DNA20190125A139.75176.63152.68139.0323.9437.60
APEIAmerican Pub20190125A67.8918.319.6811.648.636.66
APENApollo Endos20190125A382.96308.21147.74308.21160.480.00
APHAmphenol Cor20190125A3.333.35-1.150.064.513.30
APHAAphria Inc.20190125A20.8316.589.989.616.606.97
APLEApple Hospit20190125A6.705.502.092.773.402.72
APLSApellis Phar20190125A66.4739.649.0516.4430.5823.20
APMAptorum Grou20190125A638.47433.92443.26443.26-9.34-9.34
APOApollo Globa20190125A11.815.382.692.922.682.45
APOGApogee Enter20190125A21.8712.608.9410.273.662.33
APPFAppFolio, In20190125A38.6825.0812.0614.4613.0210.62
APPNAppian Corpo20190125A22.1211.606.477.745.133.86
APPSDigital Turb20190125A54.8541.1624.9931.6616.189.50
APRNBlue Apron H20190125A71.1659.6735.5544.2624.1115.36
APTAlpha Pro Te20190125A105.8292.4383.8183.818.628.62
APTOAptose Biosc20190125A100.74121.0890.1983.7530.9037.33
APTSPreferred Ap20190125A25.8629.8833.2134.26-3.33-4.33
APTVAptiv PLC20190125A4.831.86-0.05-0.031.911.89
APTXAptinyx Inc.20190125A87.9757.8129.0130.5528.7927.26
APVOAptevo Thera20190125A177.92136.04107.65111.0728.3924.96
APWCAsia Pacific20190125A397.3867.48-0.15-0.1567.6367.63
APYApergy Corpo20190125A40.2013.977.077.586.916.40
APYXApyx Medical20190125A46.8064.2510.3215.5053.9348.75
AQBAquaBounty T20190125A472.55310.53294.73271.5215.8039.00
AQMSAqua Metals,20190125A73.4163.8926.1130.1837.7833.71
AQNAlgonquin Po20190125A12.1114.1110.3410.933.783.18
AQSTAquestive Th20190125A102.5950.6832.9834.0517.6916.63
AQUAEvoqua Water20190125A14.659.851.563.378.296.48
ARANTERO RESOU20190125A10.118.905.526.093.372.81
ARAAmerican Ren20190125A43.6421.471.43-0.1820.0521.65
ARAVAravive, Inc20190125A450.69542.04-203.70-167.81745.74709.86
ARAYAccuray Inco20190125A28.4718.688.259.0310.439.65
ARCARC Document20190125A81.9690.1751.8260.7538.3529.42
ARCBArcBest Corp20190125A21.1210.452.112.698.347.77
ARCCAres Capital20190125A6.365.822.002.203.813.61
ARCEArco Platfor20190125A275.43176.24174.03172.322.213.92
ARCHArch Coal, I20190125A28.509.034.174.544.864.48
ARCMArrow Reserv20190125ETF14.997.007.007.000.000.00
ARCOARCOS DORADO20190125A13.0212.835.095.297.747.54
ARCTArcturus The20190125A266.64118.5826.5328.3692.0590.23
ARDArdagh Group20190125A44.8325.4415.0115.2210.4310.23
ARDSAridis Pharm20190125A1400.061003.62998.37998.375.245.24
ARDXArdelyx, Inc20190125A84.2475.9945.9346.4930.0629.50
AREAlexandria R20190125A6.293.080.110.802.972.28
ARESAres Managem20190125A13.5610.773.216.937.573.85
ARGOArgo Group I20190125A19.268.736.776.651.962.08
ARGTGlobal X MSC20190125ETF29.9813.3411.1011.282.232.05
ARIAPOLLO COMME20190125A5.744.362.872.751.481.61
ARKGARK Genomic20190125ETF26.3521.4915.1520.516.340.98
ARKKARK Innovati20190125ETF13.467.344.754.552.592.79
ARKQARK Autonomo20190125ETF23.4619.7718.2018.111.581.67
ARKRArk Restaura20190125A176.9681.0126.5026.5054.5254.52
ARKWARK Next Gen20190125ETF15.7213.298.058.865.244.43
ARLAmerican Rea20190125A290.88105.49156.52158.61-51.04-53.12
ARLOArlo Technol20190125A18.0912.113.165.098.957.02
ARLPAlliance Res20190125A10.558.633.223.725.414.91
ARMKARAMARK20190125A5.333.060.310.402.752.66
ARNAArena Pharma20190125A29.3415.928.7610.137.165.79
ARNCArconic Corp20190125A5.744.651.691.562.963.09
AROCArchrock Inc20190125A11.4917.38-0.881.3018.2616.07
AROWArrow Financ20190125A114.6661.3058.8358.682.462.61
ARPOAerpio Pharm20190125A160.42116.0065.3681.9850.6434.02
ARRARMOUR Resid20190125A4.824.551.451.293.103.26
ARTNAArtesian Res20190125A100.4244.4239.5839.284.845.14
ARTWArts-Way Man20190125A452.78299.44220.11220.1179.3479.34
ARVNArvinas, Inc20190125A227.84141.79120.23126.8321.5614.96
ARWArrow Electr20190125A9.764.671.712.312.962.36
ARWRArrowhead Re20190125A14.0313.283.213.9610.079.32
ARYAARYA Science20190125A258.40
ASBAssociated B20190125A8.464.682.422.762.261.92
ASCARDMORE SHIP20190125A30.5121.996.8510.4015.1511.59
ASEAGlobal X FTS20190125ETF123.2888.5688.5688.560.000.00
ASETFlexShares R20190125ETF54.9565.69110.8765.69-45.180.00
ASFIAsta Funding20190125A983.79352.01352.01352.010.000.00
ASGNASGN Incorpo20190125A17.925.341.341.834.003.52
ASHAshland Glob20190125A9.174.151.732.332.421.82
ASHRXtrackers Ha20190125ETF4.223.082.151.960.931.12
ASHSXtrackers Ha20190125ETF26.4321.8629.5929.59-7.73-7.73
ASHXXtrackers MS20190125ETF33.82
ASIXAdvanSix Inc20190125A26.768.693.954.394.734.30
ASMAvino Silver20190125A98.4974.5453.6453.8720.9020.67
ASMBAssembly Bio20190125A65.8734.522.158.8432.3725.68
ASNAAscena Retai20190125A39.6328.2711.2014.1717.0714.10
ASPNAspen Aeroge20190125A258.35130.2952.4558.9377.8471.37
ASPSAltisource P20190125A75.0229.7516.6419.1313.1110.62
ASPUASPEN GROUP,20190125A186.8483.9044.8640.3539.0443.55
ASRTAssertio The20190125A26.0420.267.519.6112.7510.65
ASRVAmeriServ Fi20190125A71.8553.8348.8748.874.964.96
ASTCAstrotech Co20190125A216.48136.77127.56132.759.214.02
ASTEAstec Indust20190125A27.2610.390.712.549.687.86
ASURAsure Softwa20190125A49.0525.982.039.6923.9516.29
ASYSAmtech Syste20190125A114.3960.1745.6446.3114.5313.86
ATAtlantic Pow20190125A39.7838.9526.5027.9412.4511.01
ATECAlphatec Hol20190125A135.75101.83-4.69-16.13106.52117.95
ATENA10 NETWORKS20190125A20.4810.757.337.843.422.89
ATESTCTest Symbol20190125A23.7013.1613.1213.160.040.00
ATESTGTEST SYMBOL20190125A40.6820.1020.0120.040.090.06
ATGEAdtalem Glob20190125A13.836.060.901.435.174.63
ATHAthene Holdi20190125A8.543.830.110.523.723.31
ATHXAthersys, In20190125A64.2658.838.177.5450.6651.31
ATIAllegheny Te20190125A7.756.30-0.730.097.036.21
ATKRAtkore Inter20190125A18.979.013.853.955.165.06
ATLCAtlanticus H20190125A1025.64962.15962.15962.150.000.00
ATLOAMES Nationa20190125A108.7261.1941.3745.7519.8215.44
ATMPiPath Select20190125ETF15.1614.9415.7413.98-0.800.97
ATNIATN Internat20190125A62.1423.399.5314.7113.868.67
ATNMActinium Pha20190125A120.82105.4772.8177.4632.6728.01
ATNXAthenex, Inc20190125A45.0126.3710.2911.0916.0815.28
ATOAtmos Energy20190125A8.472.800.530.962.271.84
ATOMAtomera Inco20190125A322.08275.95241.48244.4234.4731.54
ATOSAtossa Thera20190125A246.61141.15118.66119.2022.4921.96
ATRAptarGroup,20190125A15.276.232.602.493.633.74
ATRAAtara Biothe20190125A39.9527.293.0413.3424.2513.95
ATRCAtriCure, In20190125A38.137.463.433.714.043.75
ATRIAtrion Corp20190125A8.530.160.380.230.010.01
ATROAstronics Co20190125A50.1313.627.587.826.045.80
ATRSAntares Phar20190125A34.3227.5310.3711.7417.1615.78
ATSGAir Transpor20190125A19.168.182.823.515.364.67
ATTOAtento S.A.20190125A67.4424.918.5810.8716.3314.04
ATUSAltice USA,20190125A5.323.410.761.332.642.08
ATVIActivision B20190125A2.442.990.981.172.021.82
ATXIAvenue Thera20190125A160.6488.4381.0682.027.376.41
AUBNAuburn Natio20190125A210.16148.40151.78151.78-3.38-3.38
AUDCAudioCodes L20190125A16.6617.148.279.148.878.01
AUGAuryn Resour20190125A156.84243.2770.7472.87172.53170.40
AUMNGolden Miner20190125A103.24231.25180.04191.7851.2139.47
AUPHAurinia Phar20190125A30.1124.114.025.9720.0918.14
AUSFGlobal X Ada20190125ETF29.3618.4518.4518.450.000.00
AUTOAutoWeb, Inc20190125A412.23348.15277.55279.4670.6068.69
AUYYamana Gold,20190125A39.1530.9219.7521.1111.149.79
AVAAvista Corpo20190125A5.833.560.791.662.771.90
AVAVAeroVironmen20190125A24.599.422.221.447.197.98
AVBAvalonBay Co20190125A9.254.712.612.722.101.99
AVCOAvalon Globo20190125A142.53166.29-2.1482.34168.8284.19
AVDAmerican Van20190125A34.0414.9810.598.864.396.12
AVEOAVEO Pharmac20190125A59.5376.5547.7646.8228.7929.74
AVGOBroadcom Inc20190125A4.493.231.581.751.651.48
AVGRAvinger, Inc20190125A58.4352.2944.7137.227.5815.07
AVIDAvid Technol20190125A43.4925.5016.1614.789.3410.72
AVLRAvalara, Inc20190125A43.3219.0812.1712.866.926.23
AVNSAvanos Medic20190125A27.269.604.314.615.294.99
AVNWAviat Networ20190125A818.79499.69499.69499.690.000.00
AVROAVROBIO, Inc20190125A97.0442.8119.1920.4323.6222.38
AVTAvnet, Inc.20190125A14.2016.598.059.358.557.25
AVXLAnavex Life20190125A110.8179.7560.3152.8519.4326.89
AVYAvery Dennis20190125A10.063.101.971.871.131.24
AVYAAvaya Holdin20190125A13.657.303.874.323.432.98
AWIArmstrong Wo20190125A20.779.485.376.514.112.97
AWKAmerican Wat20190125A6.806.320.511.075.815.26
AWRAmerican Sta20190125A16.358.914.525.264.393.65
AWREAware Inc20190125A90.6749.2653.8953.89-4.63-4.63
AWXAvalon Holdi20190125A239.66106.4049.0159.7657.3946.64
AXAxos Financi20190125A11.626.122.523.223.602.91
AXASAbraxas Petr20190125A81.4461.0732.1829.2428.8931.82
AXDXAccelerate D20190125A28.7517.593.747.7213.869.87
AXEAnixter Inte20190125A33.3910.356.087.434.272.92
AXGNAxogen, Inc.20190125A28.0814.263.184.5611.149.77
AXJLWisdomTree A20190125ETF39.5344.0050.2861.55-6.28-17.55
AXLAmerican Axl20190125A7.646.122.252.873.883.24
AXNXAxonics Modu20190125A191.24145.2980.8282.5764.4862.73
AXPAmerican Exp20190125A2.231.450.590.750.860.70
AXRAMREP Corpor20190125A299.3670.4350.5950.5919.8419.84
AXSAxis Capital20190125A7.394.161.461.542.702.62
AXSMAxsome Thera20190125A48.8735.0815.4616.1819.6218.90
AXTAAxalta Coati20190125A4.752.801.861.800.941.01
AXTIAXT Inc20190125A31.7627.4719.2220.618.256.86
AXUAlexco Resou20190125A35.8750.5326.2027.7024.3322.83
AYAtlantica Yi20190125A7.105.242.612.042.633.17
AYIAcuity Brand20190125A21.559.524.384.585.144.94
AYTUAytu BioScie20190125A213.66174.71145.30156.1429.4118.57
AYXAlteryx, Inc20190125A15.7311.796.817.174.984.62
AZOAutoZone, In20190125A15.116.911.793.095.103.78
AZPNAspen Techno20190125A13.097.191.081.916.105.28
AZREAzure Power20190125A168.63109.1474.1377.8435.0131.31
AZRXAzurRx BioPh20190125A189.74227.55184.53190.5743.0236.98
AZZAZZ Inc.20190125A34.2227.783.434.9624.3522.82
BBarnes Group20190125A28.8613.408.788.094.625.31
BABoeing Compa20190125A4.202.291.191.411.100.88
BABInvesco Taxa20190125ETF4.495.124.164.170.960.95
BACBank of Amer20190125A3.423.021.041.281.981.74
BAHBooz Allen H20190125A6.452.781.521.671.261.11
BALiPath Series20190125ETN22.9218.8815.6117.793.271.09
BAMBrookfield A20190125A2.625.704.174.321.541.39
BANCBanc of Cali20190125A13.117.132.804.134.343.01
BANDBandwidth In20190125A79.0529.5515.8416.8513.7012.70
BANFBancfirst Co20190125A130.9735.6230.2433.475.382.15
BANRBanner Corp.20190125A18.537.321.332.145.995.18
BANXStoneCastle20190125A111.3141.3337.5939.003.742.33
BAPCredicorp LT20190125A17.209.903.094.866.815.04
BASIBioanalytica20190125A470.25360.85359.60359.601.241.24
BATRALiberty Medi20190125A26.8618.1712.3713.555.804.62
BATRKLiberty Medi20190125A20.558.715.305.793.422.92
BATTAmplify Adva20190125ETF33.0436.0836.0736.070.010.01
BAXBaxter Inter20190125A2.961.691.051.230.640.46
BBBlackBerry L20190125A12.5210.244.785.205.465.03
BBAXJPMorgan Bet20190125ETF13.107.516.056.651.460.86
BBBYBed Bath & B20190125A6.846.191.682.294.523.90
BBCVirtus LifeS20190125ETF40.6337.8419.7637.4118.080.43
BBCAJPMorgan Bet20190125ETF6.835.694.544.671.151.01
BBCPConcrete Pum20190125A400.14251.75196.54200.1055.2151.65
BBDCBarings BDC,20190125A12.649.986.937.413.052.57
BBEUJPMorgan Bet20190125ETF4.514.304.214.270.090.03
BBGIBeasley Broa20190125A174.1772.9861.8662.2411.1210.74
BBHVanEck Vecto20190125ETF8.293.400.570.572.832.84
BBJPJPMorgan Bet20190125ETF4.553.852.902.970.950.88
BBPVirtus LifeS20190125ETF25.519.390.4510.208.94-0.81
BBREJPMorgan Bet20190125ETF2.6730.4454.3858.82-23.94-28.38
BBSIBarrett Busi20190125A106.4143.3223.3925.7319.9317.59
BBUBrookfield B20190125A50.3342.0339.3241.572.710.46
BBWBuild-A-Bear20190125A95.0730.9720.1622.1810.818.80
BBXBBX Capital20190125A25.6019.6310.2212.159.417.48
BBYBest Buy Com20190125A3.482.170.600.811.561.36
BCBrunswick Co20190125A10.795.632.273.263.372.37
BCBPBCB Bancorp20190125A73.7941.7341.9442.59-0.21-0.86
BCCBoise Cascad20190125A19.538.553.594.094.974.47
BCDAberdeen Sta20190125ETF13.314.124.124.120.000.00
BCEBCE, Inc.20190125A2.452.190.951.071.231.12
BCEIBONANZA CREE20190125A33.8915.325.806.619.518.70
BCIAberdeen Sta20190125ETF10.189.86-10.09-9.4819.9419.34
BCLIBrainstorm C20190125A78.1963.8656.7462.237.121.64
BCMiPath Pure B20190125ETN25.585.785.785.780.000.00
BCMLBayCom Corp20190125A481.53172.73141.96143.3330.7729.40
BCOThe Brink's20190125A16.316.073.703.362.382.71
BCOMB Communicat20190125A1399.50761.42761.42761.420.000.00
BCORBlucora, Inc20190125A25.4110.612.812.897.817.72
BCOVBrightcove,20190125A25.7018.776.117.3512.6611.42
BCOW1895 Bancorp20190125A113.4975.8475.8475.840.000.00
BCPCBalchem Corp20190125A43.6115.6410.2610.595.374.99
BCRXBioCryst Pha20190125A21.7713.995.326.208.687.79
BCSFBain Capital20190125A24.1314.9212.8412.692.082.24
BCTFBancorp 34,20190125A143.4513.3413.3413.340.000.00
BDCBelden Inc.20190125A19.107.801.772.476.025.33
BDCSUBS AG Excha20190125ETN35.0422.779.9913.9612.788.81
BDCZETRACS Wells20190125ETN131.5395.3695.3695.360.000.00
BDGEBridge Banco20190125A76.8030.0422.8623.537.186.51
BDLFlanigan's E20190125A277.13169.58137.69137.6931.8931.89
BDNBrandywine R20190125A6.885.751.772.353.983.39
BDRBlonder Tong20190125A473.67249.78220.90220.9028.8828.88
BDSIBioDelivery20190125A38.1825.076.684.9018.3920.18
BDXBecton, Dick20190125A6.542.731.781.620.951.11
BEBloom Energy20190125A80.1739.5826.4031.4513.188.13
BEATBioTelemetry20190125A14.5111.553.374.858.186.71
BECNBeacon Roofi20190125A12.746.870.08-0.446.807.31
BELFABel Fuse Inc20190125A425.85475.20389.96386.0285.2489.18
BELFBBel Fuse Inc20190125A314.41112.9995.6096.5117.3916.48
BENFranklin Res20190125A3.342.850.961.371.881.47
BEPBrookfield R20190125A11.817.732.932.314.815.42
BERYBerry Global20190125A9.054.333.723.010.611.32
BFABrown-Forman20190125A38.3915.828.198.097.647.73
BFBBrown-Forman20190125A4.643.781.752.502.031.29
BFAMBRIGHT HORIZ20190125A17.527.442.883.654.563.79
BFCBank First C20190125A267.31372.37401.72401.72-29.36-29.36
BFINBankFinancia20190125A111.4843.9431.7436.5012.207.44
BFITGlobal X Hea20190125ETF161.2553.4753.4753.470.000.00
BFORBarron's 40020190125ETF21.5718.2320.6620.10-2.43-1.87
BFSSaul Centers20190125A219.7258.8746.3053.3912.575.48
BFSTBusiness Fir20190125A144.6196.9792.2492.244.724.72
BGBunge Limite20190125A6.333.462.032.451.431.01
BGCPBGC Partners20190125A16.7119.4114.2515.185.164.23
BGFVBig 5 Sporti20190125A49.3542.4210.1514.7532.2827.67
BGGBriggs & Str20190125A10.355.350.521.234.834.12
BGIBirks Group20190125A566.62355.12213.53213.53141.59141.59
BGRNiShares Glob20190125ETF22.4121.3721.3721.370.000.00
BGSB&G Foods, I20190125A11.647.041.482.295.554.76
BGSFBG Staffing20190125A88.4561.6941.3542.1920.3419.50
BHBiglari Hold20190125A94.8265.4646.1749.4619.2916.00
BHABiglari Hold20190125A69.726.90
BHBBar Harbor B20190125A150.9782.2868.7972.1513.5010.13
BHCBausch Healt20190125A5.404.301.072.063.232.24
BHEBenchmark El20190125A12.487.981.831.686.156.31
BHFBrighthouse20190125A7.434.051.372.512.691.54
BHLBBerkshire Hi20190125A12.286.373.223.303.153.09
BHRBraemar Hote20190125A30.8115.343.535.8911.819.45
BHTGBioHiTech Gl20190125A731.41714.94711.53711.533.413.41
BHVNBiohaven Pha20190125A48.7317.4410.1811.347.276.10
BIBProShares Ul20190125ETF15.989.473.895.275.584.21
BIBLInspire 10020190125ETF12.744.156.204.79-2.05-0.64
BICKFirst Trust20190125ETF92.2996.7196.2696.240.450.47
BIGBig Lots, In20190125A7.623.841.191.332.562.51
BIIBBiogen Inc.20190125A8.104.331.631.772.702.56
BILSPDR Bloombe20190125ETF1.090.840.840.840.000.00
BIOBio-Rad Labo20190125A26.1612.636.947.605.695.02
BIOBBio-Rad Labo20190125A107.7969.5369.5369.530.000.00
BIOCBiocept, Inc20190125A89.1178.1239.0051.0539.1227.08
BIOLBiolase, Inc20190125A319.14328.16318.16318.1610.0010.00
BIPBrookfield I20190125A8.7010.953.442.647.518.31
BISProShares Ul20190125ETF15.6913.2711.7111.331.561.94
BIVVanguard Int20190125ETF1.281.120.600.570.520.55
BIZDVanEck Vecto20190125ETF22.7218.8612.952.585.9116.28
BJBJs Wholesal20190125A13.674.781.882.592.902.19
BJANInnovator S&20190125ETF32.1115.7316.8811.25-1.164.48
BJKVanEck Vecto20190125ETF39.3121.7020.9620.960.740.74
BJRIBJ's Restaur20190125A20.799.356.054.473.304.88
BJULInnovator S&20190125ETF36.36130.82106.31106.3124.5124.51
BKBank of New20190125A1.891.540.520.591.020.95
BKCCBlackRock Ca20190125A19.2716.8911.1510.615.756.28
BKDBrookdale Se20190125A12.859.444.575.364.874.08
BKEThe Buckle,20190125A17.3312.683.704.128.978.56
BKEPBlueknight E20190125A120.1088.5668.0272.3520.5416.21
BKFiShares MSCI20190125ETF26.0423.1122.8223.020.290.09
BKHBlack Hills20190125A9.953.860.881.472.982.39
BKIBlack Knight20190125A8.253.401.972.141.441.27
BKLNInvesco Seni20190125ETF4.463.731.782.091.951.63
BKNGBooking Hold20190125A9.914.742.282.662.361.88
BKSCBank of Sout20190125A332.53115.78-72.63114.13188.411.65
BKTIBK Technolog20190125A93.70103.60103.60103.600.000.00
BKUBankunited,20190125A8.1012.793.392.549.3910.25
BKYIBIO-key Inte20190125A385.50422.68323.97400.1698.7122.52
BLBlackLine, I20190125A28.5116.349.318.817.037.53
BLBDBlue Bird Co20190125A40.6521.4610.9112.6110.558.85
BLCMBellicum Pha20190125A54.3145.8040.4040.575.405.23
BLCNReality Shar20190125ETF67.1439.8939.4439.440.450.45
BLDTopBuild Cor20190125A31.4814.537.288.777.255.76
BLDPBallard Powe20190125A31.9437.5721.9622.7015.6314.89
BLDRBuilders Fir20190125A13.9611.404.054.127.357.28
BLESInspire Glob20190125ETF72.9532.8733.0933.48-0.21-0.61
BLFSBioLife Solu20190125A54.8733.480.954.9732.5328.51
BLHYVirtus Newfl20190125ETF136.8172.1770.6870.681.491.49
BLINBridgeline D20190125A266.10234.44223.49221.2010.9513.25
BLKBlackrock, I20190125A8.924.441.862.102.582.34
BLKBBlackbaud, I20190125A28.0710.037.627.902.412.13
BLLBall Corpora20190125A2.702.260.280.291.981.97
BLMNBloomin' Bra20190125A8.2816.241.061.0015.1815.24
BLNKBlink Chargi20190125A102.2586.8866.7069.4920.1817.39
BLOKAmplify Tran20190125ETF24.9519.8318.5618.631.271.20
BLPHBellerophon20190125A112.9398.2666.7071.5931.5626.67
BLUEbluebird bio20190125A24.5010.603.726.396.884.22
BLVVanguard Lon20190125ETF5.853.702.612.711.101.00
BLXBanco Latino20190125A28.6911.997.658.204.353.80
BMCHBMC Stock Ho20190125A19.7712.5410.0910.402.452.15
BMIBadger Meter20190125A40.6815.7810.1910.945.604.85
BMLPDorsey Wrigh20190125ETF114.5771.8571.8571.850.000.00
BMOBank of Mont20190125A2.521.980.910.761.061.22
BMRABIOMERICA IN20190125A810.31774.34413.97574.91360.37199.43
BMRCBank of Mari20190125A73.5039.6435.1735.364.474.28
BMRNBioMarin Pha20190125A10.569.964.465.575.514.39
BMTCBryn Mawr Ba20190125A58.3114.988.759.846.235.14
BMYBristol-Myer20190125A2.245.864.784.801.081.07
BNDVanguard Tot20190125ETF1.271.150.800.820.340.32
BNDCFlexShares C20190125ETF31.1142.2242.5842.22-0.360.00
BNDWVanguard Tot20190125ETF3.433.222.292.290.930.93
BNDXVanguard Tot20190125ETF1.831.020.990.890.030.12
BNEDBarnes & Nob20190125A25.5518.957.869.1511.099.80
BNFTBenefitfocus20190125A37.1720.1711.7814.798.405.39
BNGOBionano Geno20190125A385.56479.38121.80121.80357.57357.57
BNSBank of Nova20190125A1.861.770.630.631.151.14
BNSOBonso Electr20190125A826.85936.04936.04936.040.000.00
BOCHBank of Comm20190125A133.23224.4837.6137.63186.86186.85
BOCTInnovator S&20190125ETF60.0630.2434.5634.56-4.32-4.32
BOHBank of Hawa20190125A14.615.043.272.601.772.44
BOKFBOK Financia20190125A21.2111.166.916.734.254.42
BOMNBoston Omaha20190125A175.94111.1379.0375.4432.1035.69
BONDPIMCO Active20190125ETF3.121.791.611.700.190.09
BOOMDMC Global I20190125A42.2954.2219.6525.9634.5828.26
BOOTBoot Barn Ho20190125A18.266.711.022.445.684.26
BOSCB.O.S. Bette20190125A186.77143.89122.98126.5920.9017.30
BOSSGlobal X Fou20190125ETF46.4946.8440.9640.505.886.33
BOTJBank of the20190125A529.48192.5234.6345.41157.90147.11
BOTZGlobal X Fun20190125ETF5.454.744.644.800.10-0.06
BOUTInnovator IB20190125ETF32.4316.2113.6213.622.592.59
BOXBOX, INC.20190125A7.365.472.463.363.012.11
BOXLBoxlight Cor20190125A153.64136.6982.53113.4454.1623.25
BPFHBoston Priva20190125A14.2310.235.615.624.624.61
BPMCBlueprint Me20190125A33.2315.616.878.208.747.41
BPMPBP Midstream20190125A44.9215.884.186.1811.709.70
BPMXBioPharmX Co20190125A53.3081.2275.3276.165.905.07
BPOPPopular Inc20190125A9.239.861.592.228.277.65
BPRNThe Bank of20190125A193.99204.70202.52194.622.1810.09
BPTBP Prudhoe B20190125A47.8236.4315.3628.3421.078.08
BPTHBio-Path Hol20190125A167.74129.0194.3394.4334.6934.59
BPYBrookfield P20190125A5.824.182.152.262.031.91
BRBroadridge F20190125A7.794.172.832.521.341.65
BRCBrady Corpor20190125A7.513.12-2.50-0.885.624.00
BREWCraft Brew A20190125A42.4528.5310.3411.5218.1917.01
BRFVanEck Vecto20190125ETF84.3044.6437.9738.916.665.73
BRGBluerock Res20190125A22.2931.0516.4226.5614.634.49
BRIDBridgford Fo20190125A1387.12575.59575.59575.590.000.00
BRKABerkshire Ha20190125A0.020.10
BRKBBERKSHIRE HA20190125A2.371.750.200.021.551.74
BRKLBrookline Ba20190125A16.4516.204.774.7311.4311.47
BRKRBruker Corpo20190125A13.316.550.651.285.905.27
BRKSBrooks Autom20190125A19.159.97-0.230.8410.209.13
BRNBarnwell Ind20190125A703.14402.83172.911037.50229.92-634.67
BROBrown & Brow20190125A3.884.101.361.662.742.45
BRPABig Rock Par20190125A58.42
BRQSBorqs Techno20190125A1769.291144.491144.491144.490.000.00
BRTBRT Apartmen20190125A56.3931.0824.2524.666.836.41
BRXBRIXMOR PROP20190125A6.165.763.013.592.752.17
BRYBerry Corpor20190125A46.2223.589.1913.6814.399.90
BRZUDirexion Dai20190125ETF7.464.241.140.873.103.37
BSAEInvesco Bull20190125ETF35.9124.7024.7024.700.000.00
BSBEInvesco Bull20190125ETF36.2327.2227.2227.220.000.00
BSCEInvesco Bull20190125ETF17.544.864.864.860.000.00
BSCKInvesco Bull20190125ETF4.885.635.395.500.240.13
BSCLInvesco Bull20190125ETF4.883.742.712.710.990.99
BSCMInvesco Bull20190125ETF5.323.233.193.190.040.05
BSCNInvesco Bull20190125ETF5.723.012.792.780.220.23
BSCOInvesco Bull20190125ETF6.185.474.144.291.321.17
BSCPInvesco Bull20190125ETF13.3312.2411.6811.860.570.38
BSCQInvesco Bull20190125ETF22.5215.8614.4914.861.371.00
BSCRInvesco Bull20190125ETF28.5523.4023.4023.400.000.00
BSCSInvesco Bull20190125ETF14.8318.48-0.5718.4819.050.00
BSDEInvesco Bull20190125ETF37.6314.7713.3413.341.431.43
BSETBassett Furn20190125A89.9080.3133.1636.1347.1544.18
BSGMBioSig Techn20190125A152.72148.4389.72100.0558.7148.38
BSIGBrightSphere20190125A12.038.102.963.625.164.48
BSJKInvesco Bull20190125ETF6.002.722.952.95-0.23-0.23
BSJLInvesco Bull20190125ETF8.015.264.674.940.590.32
BSJMInvesco Bull20190125ETF11.716.445.985.980.450.45
BSJNInvesco Bull20190125ETF16.649.209.159.160.050.04
BSJOInvesco Bull20190125ETF14.2660.1660.1460.140.020.02
BSJPInvesco Bull20190125ETF19.3415.5810.0410.045.545.54
BSJQInvesco Bull20190125ETF40.6426.9626.9626.970.00-0.01
BSMBlack Stone20190125A17.8910.064.825.525.244.55
BSQRBSQUARE Corp20190125A272.95151.0393.7298.0757.3152.96
BSRRSierra Banco20190125A114.8519.4616.3016.203.163.26
BSTCBioSpecifics20190125A201.98100.0275.4175.3324.6124.68
BSVVanguard Sho20190125ETF1.290.890.780.780.100.10
BSVNBank7 Corp.20190125A172.79157.30152.35152.244.955.06
BSXBoston Scien20190125A2.772.631.881.550.751.08
BTAIBioXcel Ther20190125A305.82157.74115.90116.1841.8441.56
BTALAGFiQ U.S. M20190125ETF21.6657.4210.7810.7846.6446.64
BTEBaytex Energ20190125A60.3753.9941.5341.4612.4612.53
BTECPrincipal He20190125ETF32.3547.5563.4815.63-15.9331.91
BTGB2Gold Corp.20190125A34.4627.1917.8818.109.229.03
BTNBallantyne S20190125A577.56290.51341.09338.94-50.58-48.43
BTUPeabody Ener20190125A10.404.970.950.834.024.14
BURLBURLINGTON S20190125A13.926.042.843.003.203.04
BUSEFirst Busey20190125A21.4717.571.421.4916.1516.08
BUYUSCF SummerH20190125ETF285.09415.0745.3732.57369.70382.51
BUYNUSCF SummerH20190125ETF95.85
BVBrightView H20190125A38.1614.765.957.288.807.48
BVALBrand Value20190125ETF19.130.560.11-0.100.450.66
BVSNBroadvision20190125A804.23680.00652.64652.6427.3627.36
BWBabcock & Wi20190125A84.2352.8749.0945.613.787.26
BWABorgWarner I20190125A6.193.230.700.642.542.59
BWBBridgewater20190125A43.1334.866.636.9428.2427.93
BWENBroadwind En20190125A223.9561.1261.1261.120.000.00
BWFGBankwell Fin20190125A76.7832.0219.1022.5112.929.51
BWLABowl America20190125A317.46
BWXSPDR Bloombe20190125ETF3.602.391.701.880.690.51
BWXTBWX Technolo20190125A12.404.641.742.312.902.33
BWZSPDR Bloombe20190125ETF20.4115.1615.5715.57-0.40-0.40
BXThe Blacksto20190125A3.593.031.171.311.851.71
BXCBlueLinx Hol20190125A52.3023.2611.8013.8911.469.37
BXGBluegreen Va20190125A93.3730.14-0.433.4430.5726.70
BXMTBlackstone M20190125A4.382.611.151.371.461.24
BXPBoston Prope20190125A7.523.381.071.332.312.05
BXSBancorpSouth20190125A11.116.381.982.214.404.17
BYByline Banco20190125A46.2531.7723.1023.088.678.69
BYDBoyd Gaming20190125A8.064.792.062.302.732.50
BYFCBroadway Fin20190125A781.07117.4324.2724.2793.1693.16
BYLDiShares Yiel20190125ETF22.9914.8414.8414.840.000.00
BYSIBeyondSpring20190125A441.19269.43250.21250.2119.2219.22
BZHBeazer Homes20190125A25.1516.443.222.7413.2113.70
BZQProShares Ul20190125ETF9.206.615.384.841.231.77
CCitigroup In20190125A1.591.510.390.461.121.06
CAAPCorporacion20190125A58.4640.4423.4731.2416.969.19
CAASChina Automo20190125A192.03138.92136.24136.562.682.36
CABOCable One, I20190125A18.8216.4313.7914.812.290.71
CACCamden Natio20190125A120.8357.4454.4156.013.421.82
CACCCredit Accep20190125A32.4213.894.937.068.976.83
CACGClearBridge20190125ETF28.7512.111.251.2510.8610.86
CACICACI INTERNA20190125A20.647.542.963.614.573.93
CADECadence Banc20190125A5.986.710.410.946.305.77
CAECAE INC20190125A9.687.592.633.094.964.50
CAGConagra Bran20190125A4.804.160.961.223.202.94
CAHCardinal Hea20190125A3.074.844.113.900.730.94
CAICAI Internat20190125A46.3824.057.659.1516.4014.90
CAKECheesecake F20190125A11.428.790.850.907.957.90
CALCaleres Inc20190125A20.3112.026.407.535.614.49
CALACalithera Bi20190125A71.2448.6020.5227.4628.0821.13
CALFPacer US Sma20190125ETF10.137.405.545.941.861.46
CALMCal-Maine Fo20190125A17.299.151.121.568.037.58
CALXCALIX, INC.20190125A12.729.314.155.595.163.72
CAMPCalAmp Corp.20190125A15.4721.454.893.0316.5718.44
CAMTCamtek Ltd20190125A28.9516.858.378.938.497.92
CAPEiPath Shille20190125ETN17.877.067.647.15-0.58-0.09
CAPLCrossAmerica20190125A65.4726.98-0.4120.7027.396.28
CAPRCapricor The20190125A129.17124.43108.35109.2516.0815.18
CARAvis Budget20190125A9.5912.993.485.559.517.45
CARACara Therape20190125A20.4712.954.226.498.746.46
CARGCarGurus, In20190125A19.5712.696.186.816.515.88
CAROCarolina Fin20190125A93.5847.7637.2839.6810.488.08
CARSCars.com Inc20190125A12.888.922.212.166.716.76
CARVCarver Banco20190125A1558.00360.57360.57360.570.000.00
CARZFirst Trust20190125ETF29.6528.0728.0728.070.000.00
CASACasa Systems20190125A26.2129.638.618.8821.0220.75
CASHMeta Financi20190125A23.0932.063.884.4628.1827.60
CASICASI Pharmac20190125A61.2343.8017.9915.5025.8128.30
CASSCass Informa20190125A97.3826.505.069.0021.4417.51
CASYCasey's Gene20190125A13.075.351.691.753.663.60
CATCaterpillar20190125A2.721.670.840.700.830.97
CATBCatabasis Ph20190125A89.6557.4926.5020.7831.0036.71
CATCCAMBRIDGE BA20190125A311.70153.27120.57158.1332.70-4.86
CATHGlobal X S&P20190125ETF12.314.74-8.98-3.7513.728.49
CATMCardtronics20190125A31.3810.934.595.816.345.12
CATOCATO CORP20190125A25.2511.863.833.918.037.95
CATSCatasys Inc.20190125A153.3375.5939.0842.5236.5133.07
CATYCathay Gener20190125A13.935.2014.2714.81-9.07-9.61
CBChubb Limite20190125A4.392.791.331.621.461.18
CBANColony Bankc20190125A415.58277.31277.31277.310.000.00
CBATCBAK Energy20190125A115.28135.5497.84106.4037.7029.14
CBAYCymabay Ther20190125A28.1613.780.532.8013.2510.98
CBBCincinnati B20190125A27.1919.1913.2813.675.915.53
CBFVCB Financial20190125A130.5594.8595.3295.80-0.47-0.94
CBIOCatalyst Bio20190125A46.9633.0311.8913.0721.1419.96
CBLCBL& Associa20190125A42.5836.450.787.8235.6728.63
CBLICleveland Bi20190125A608.66456.23276.43276.43179.80179.80
CBMBCBM Bancorp,20190125A383.71453.68453.68453.680.000.00
CBMGCellular Bio20190125A91.9553.6324.5630.2329.0823.41
CBNKCapital Banc20190125A297.15245.98229.12229.4516.8616.53
CBOECboe Global20190125A6.102.560.240.502.322.06
CBONVanEck Vecto20190125ETF57.7730.4630.4630.460.000.00
CBPOChina Biolog20190125A37.6714.326.698.357.635.96
CBRECBRE GROUP,20190125A5.143.280.781.502.501.78
CBRLCracker Barr20190125A13.648.043.793.574.254.46
CBSHCommerce Ban20190125A9.424.040.440.753.603.29
CBTCabot Corpor20190125A19.9517.612.2814.2015.333.41
CBTXCBTX, Inc. C20190125A68.7130.3919.6420.0310.7510.35
CBUCommunity Ba20190125A15.4912.291.161.8811.1310.41
CBZCBIZ, Inc.20190125A18.918.312.593.465.734.85
CCThe Chemours20190125A8.724.981.562.043.412.94
CCBCoastal Fina20190125A812.85297.14295.92295.921.221.22
CCCClarivate An20190125A40.1041.0547.7747.79-6.72-6.74
CCCLChina Cerami20190125A117.64103.6047.3662.1356.2441.47
CCDCalamos Dyna20190125A15.4316.6310.3910.426.246.21
CCEPCoca-Cola Eu20190125A4.212.911.291.671.621.24
CCHCollier Cree20190125A87.01
CCICrown Castle20190125A4.343.920.881.413.042.51
CCJCameco Corpo20190125A8.436.963.123.393.843.57
CCKCrown Holdin20190125A4.974.130.921.033.213.11
CCLCarnival Cor20190125A2.172.550.640.981.911.57
CCLPCSI Compress20190125A94.69152.0454.2554.3897.7997.66
CCMPCabot Microe20190125A23.729.981.472.198.517.79
CCNECNB Financia20190125A182.67112.97103.05104.329.928.65
CCOClear Channe20190125A93.9939.4231.6631.957.767.47
CCOICogent Commu20190125A19.3413.570.117.7813.465.79
CCORCore Alterna20190125ETF24.5718.9312.3314.006.604.92
CCRCONSOL Coal20190125A101.1454.7442.5644.0912.1910.65
CCRCChina Custom20190125A128.2758.6728.0534.9030.6223.77
CCRNCross Countr20190125A25.6010.450.770.669.679.79
CCSCENTURY COMM20190125A26.0612.436.797.645.644.79
CCXIChemoCentryx20190125A38.5325.3718.2419.187.146.20
CDAYCeridian HCM20190125A33.1412.87-3.50-1.1716.3614.04
CDCVictoryShare20190125ETF8.7811.8710.5211.391.350.48
CDECoeur Mining20190125A21.8017.602.544.9415.0512.65
CDEVCentennial R20190125A8.3512.162.554.629.627.55
CDKCDK Global,20190125A6.015.580.740.774.844.81
CDLVictoryShare20190125ETF15.3210.4110.3310.320.080.09
CDLXCardlytics,20190125A62.9227.0617.1418.339.928.74
CDMOAvid Bioserv20190125A70.9449.9923.2421.7826.7528.22
CDNACareDx, Inc.20190125A25.3816.336.918.089.428.25
CDNSCadence Desi20190125A4.253.620.420.593.203.03
CDORCondor Hospi20190125A199.6961.2261.2261.220.000.00
CDRCedar Realty20190125A30.7922.8514.8515.118.007.73
CDTXCidara Thera20190125A127.0893.7431.4916.1462.2577.60
CDWCDW Corporat20190125A9.604.101.241.722.872.39
CDXCChromaDex Co20190125A77.7373.0838.5342.9534.5430.12
CDXSCodexis, Inc20190125A23.1325.684.786.2020.9019.48
CDZICADIZ, Inc.20190125A34.7127.1913.9716.2813.2310.91
CECelanese Cor20190125A8.004.051.862.072.191.98
CECECeco Environ20190125A38.9576.0217.4118.7558.6157.43
CEFSSaba Closed-20190125ETF19.4122.1320.5121.571.620.56
CEICamber Energ20190125A93.31106.6994.9892.6811.7114.01
CEIXCONSOL Energ20190125A45.3724.2815.7616.798.537.49
CELCellcom Isra20190125A120.7982.8853.7953.7929.0929.09
CELCCelcuity Inc20190125A270.53105.9780.9881.9524.9924.02
CELHCelsius Hold20190125A196.78138.80143.59120.51-4.7918.30
CELPCypress Envi20190125A131.0472.4548.3950.7024.0721.76
CEMBiShares J.P.20190125ETF30.1125.0826.7025.08-1.630.00
CEMIChembio diag20190125A150.4071.8135.4451.2836.3720.53
CENTCentral Gard20190125A26.6312.787.8410.384.942.40
CENTACentral Gard20190125A19.286.650.41-0.866.247.52
CENXCentury Alum20190125A13.0616.680.445.7716.2510.92
CEPUCentral Puer20190125A44.0223.028.9816.8914.056.13
CEQPCrestwood Eq20190125A21.208.151.553.516.604.64
CERCCerecor Inc.20190125A166.5286.4460.9660.7725.4825.67
CERNCerner Corp20190125A3.5713.464.274.199.199.26
CERSCerus Corp20190125A18.6316.230.000.1816.2316.05
CETVCentral Euro20190125A41.8225.5414.5320.1211.015.42
CETXCEMTREX INC.20190125A414.31366.80304.97308.4661.8358.34
CEVACEVA Inc.20190125A30.1014.596.487.118.117.49
CEWWisdomTree20190125ETF48.0336.9636.9636.960.000.00
CEYVictoryShare20190125ETF16.2411.3312.0910.30-0.771.03
CEZVictoryShare20190125ETF25.9516.5214.7416.821.78-0.30
CFCF Industrie20190125A5.046.812.802.924.013.89
CFAVictoryShare20190125ETF13.5611.3213.0111.24-1.690.07
CFBICommunity Fi20190125A83.7774.2867.2167.597.086.70
CFBKCentral Fede20190125A568.81171.05173.59173.59-2.53-2.53
CFFIC&F Financia20190125A310.06209.80130.59179.2479.2130.56
CFFNCapitol Fede20190125A8.2627.062.702.4424.3624.64
CFGCitizens Fin20190125A2.862.440.671.281.771.16
CFMSConformis, I20190125A119.98111.5275.9382.3335.5929.19
CFOVictoryShare20190125ETF10.463.923.803.840.120.08
CFRCullen/Frost20190125A13.745.222.032.373.202.85
CFRXContraFect C20190125A92.1268.7455.3056.2313.4412.50
CFXColfax Corpo20190125A9.254.003.805.190.20-1.19
CGThe Carlyle20190125A12.668.383.614.354.774.03
CGACHINA GREEN20190125A194.33120.2280.1280.1740.1040.05
CGBDTCG BDC, Inc20190125A17.9516.924.354.5512.5812.42
CGCCanopy Growt20190125A8.626.343.073.943.272.40
CGENCompugen Ltd20190125A66.6357.2412.3318.1444.9139.10
CGIXCancer Genet20190125A115.9597.2653.1353.9544.1343.31
CGNXCognex Corp20190125A8.9510.621.931.888.738.77
CGOCalamos Glob20190125A29.7919.018.388.4210.6310.59
CGWInvesco S&P20190125ETF14.7010.207.899.482.310.72
CHADDirexion Dai20190125ETF14.889.868.809.161.060.71
CHAPChaparral En20190125A77.1525.9419.4521.096.494.85
CHAUDirexion Dai20190125ETF10.588.105.594.962.513.14
CHCIComstock Hol20190125A298.58148.1378.9676.9169.1771.22
CHCOCity Holding20190125A80.0932.2519.9122.1112.3310.14
CHCTCommunity He20190125A26.2912.236.496.595.755.65
CHDChurch & Dwi20190125A3.953.190.530.692.662.50
CHDNChurchill Do20190125A60.4627.2814.1714.1413.1113.14
CHEChemed Corpo20190125A31.7712.146.607.125.545.02
CHEFThe Chef's W20190125A27.4111.722.264.829.356.79
CHEKCheck-Cap Lt20190125A231.36149.8397.39115.6652.4334.16
CHEPAGFiQ U.S. M20190125ETF299.82256.50256.50256.500.000.00
CHFSCHF Solution20190125A229.93191.99163.55166.0828.4425.91
CHGGCHEGG, INC.20190125A7.073.315.881.20-2.572.11
CHGXChange Finan20190125ETF26.8815.5916.3916.39-0.79-0.79
CHHChoice Hotel20190125A11.624.121.582.322.541.80
CHICalamos Conv20190125A15.8024.1611.1211.1213.0413.04
CHICGlobal X MSC20190125ETF146.2739.8360.1159.97-20.28-20.14
CHIHGlobal X MSC20190125ETF2873.0780.3380.3380.330.000.00
CHIIGlobal X MSC20190125ETF159.63178.46163.84163.8414.6214.62
CHIKGlobal X MSC20190125ETF1740.95136.35136.35136.350.000.00
CHILGlobal X MSC20190125ETF906.8965.8681.1881.18-15.32-15.32
CHIMGlobal X MSC20190125ETF112.74127.94156.47156.47-28.53-28.53
CHIQGlobal X MSC20190125ETF48.7343.6634.1334.229.539.45
CHIRGlobal X MSC20190125ETF1287.64
CHISGlobal X MSC20190125ETF1639.66
CHIUGlobal X MSC20190125ETF1074.5947.9247.9247.920.000.00
CHIXGlobal X MSC20190125ETF59.3069.0149.6762.2519.346.76
CHKChesapeake E20190125A35.7533.6721.7424.8711.938.80
CHKPCheck Point20190125A7.416.803.584.083.222.72
CHMAChiasma, Inc20190125A181.9176.6843.6743.6933.0132.99
CHMGChemung Fina20190125A152.0687.9082.4083.815.504.08
CHMICHERRY HILL20190125A6.7620.355.076.4415.2813.91
CHNALoncar China20190125ETF82.94261.14103.31103.31157.82157.82
CHNRChina Natura20190125A625.88236.43436.62236.43-200.190.00
CHRACharah Solut20190125A214.9471.6551.5053.9720.1417.68
CHRSCoherus BioS20190125A20.6811.174.655.826.525.35
CHRWC.H. Robinso20190125A6.792.751.271.651.491.10
CHSChicos FAS,20190125A17.5011.065.325.755.745.31
CHTRCharter Comm20190125A6.493.371.892.111.481.26
CHUYChuy's Holdi20190125A46.8718.464.335.5714.1312.89
CHWCalamos Glob20190125A25.6239.7940.3850.38-0.60-10.60
CHYCalamos Conv20190125A15.2812.7413.7113.64-0.97-0.89
CICIGNA Corpor20190125A3.652.100.601.241.500.86
CIACitizens, In20190125A75.3933.0226.3326.296.706.73
CIBRFirst Trust20190125ETF25.0917.269.569.607.707.66
CIDVictoryShare20190125ETF65.568.568.508.570.06-0.01
CIDMCinedigm Cor20190125A230.24134.9685.1685.1649.8049.80
CIENCiena Corpor20190125A3.372.421.121.311.301.11
CIFSChina Intern20190125A296.43228.93193.60198.3235.3230.60
CIGIColliers Int20190125A31.7317.788.347.329.4510.46
CILVictoryShare20190125ETF96.9118.9918.9918.990.000.00
CIMChimera Inve20190125A5.394.081.321.942.762.15
CINFCincinnati F20190125A6.073.130.691.012.442.12
CINRCINER RESOUR20190125A87.4334.6130.9230.893.693.71
CIOCITY OFFICE20190125A13.1511.715.946.025.785.70
CIRCIRCOR Inter20190125A46.4124.8817.2416.827.648.06
CITCIT Group In20190125A5.502.811.001.401.811.42
CIVBCivista Banc20190125A153.2953.3841.4343.3211.9510.07
CIXComp X Inter20190125A170.3973.9643.3043.3130.6630.65
CIZVictoryShare20190125ETF98.2424.3223.4223.420.900.90
CIZNCitizens Hol20190125A453.84354.85245.64271.42109.2183.43
CJJDChina Jo-Jo20190125A80.2460.8756.6237.984.2622.90
CKHSeacor Holdi20190125A84.3834.9120.9622.7013.9512.21
CKPTCheckpoint T20190125A153.79128.3183.9684.0144.3544.30
CKXCKX Lands, I20190125A582.64
CLColgate-Palm20190125A3.995.082.773.192.311.89
CLARClarus Corpo20190125A46.0954.6339.5040.4415.1314.18
CLBCore Laborat20190125A18.397.682.322.925.364.75
CLBKColumbia Fin20190125A31.1930.8411.8914.2418.9516.60
CLBSCaladrius Bi20190125A149.2167.491.583.6665.9163.83
CLCTCollectors U20190125A205.8053.0332.3132.8520.7220.19
CLDRCloudera, In20190125A7.956.88-0.061.226.945.65
CLDTCHATHAM LODG20190125A16.437.453.784.073.673.38
CLDXCelldex Ther20190125A98.4476.8556.8059.4720.0617.38
CLFCleveland-Cl20190125A10.619.394.704.664.684.72
CLFDClearfield,20190125A253.37111.653.623.62108.03108.03
CLGXCorelogic, I20190125A14.125.303.671.781.633.51
CLHClean Harbor20190125A12.644.971.091.863.883.11
CLIMack-Cali Re20190125A15.356.094.544.681.541.41
CLIRClearSign Te20190125A252.7377.1475.1775.171.971.97
CLIXProShares Lo20190125ETF43.3228.3527.8527.850.500.50
CLMTCalumet Spec20190125A85.0181.2439.2938.2841.9542.96
CLNCColony Credi20190125A17.8211.447.578.883.882.57
CLNEClean Energy20190125A51.3147.7826.5425.1221.2422.66
CLNYColony Capit20190125A18.1413.399.9010.133.473.24
CLPRClipper Real20190125A139.4529.6526.3426.403.313.25
CLPSCLPS Incorpo20190125A219.08133.37102.93115.7030.4417.67
CLRCONTINENTAL20190125A5.904.461.992.162.472.30
CLRBCellectar Bi20190125A389.31288.40155.76154.03132.64134.37
CLRGIQ Chaikin U20190125ETF16.0121.5821.4621.460.120.12
CLROClearOne, In20190125A57.4558.8112.2127.5546.6131.27
CLSCelestica, I20190125A11.078.79-1.423.5810.215.21
CLSDClearside Bi20190125A117.68110.7674.4885.3236.2825.45
CLSNCelsion Corp20190125A203.90140.58107.99123.1232.5917.46
CLTLInvesco Trea20190125ETF2.962.682.612.660.070.03
CLUBTown Sports20190125A100.0236.9022.3524.6914.5512.21
CLVSClovis Oncol20190125A18.5812.504.975.347.547.17
CLWClearwater P20190125A43.6120.459.109.0611.3511.39
CLWTEuro Tech Ho20190125A267.22112.32205.60205.60-93.28-93.28
CLXClorox Compa20190125A5.192.730.561.042.171.69
CLXTCalyxt, Inc.20190125A100.8281.2336.7842.3344.4538.90
CMCanadian Imp20190125A2.712.031.151.430.880.60
CMAComerica Inc20190125A3.361.990.580.451.421.55
CMBSiShares CMBS20190125ETF9.068.596.657.021.951.57
CMCCommercial M20190125A7.675.101.421.793.673.31
CMCLCaledonia Mi20190125A60.7664.4253.4652.8310.9611.59
CMCOColumbus McK20190125A42.6010.163.714.506.455.66
CMCSAComcast Corp20190125A2.793.57-0.080.783.662.79
CMCTCIM Commerci20190125A206.63136.1845.7847.2090.4088.98
CMDCantel Medic20190125A34.2550.7944.9446.975.853.82
CMDYiShares Bloo20190125ETF34.2746.3953.8738.24-7.488.15
CMECME Group In20190125A4.846.201.472.504.723.70
CMFiShares Cali20190125ETF3.302.401.992.090.410.31
CMGChipotle Mex20190125A10.206.362.914.133.452.23
CMICummins Inc.20190125A5.714.241.502.212.742.03
CMLSCumulus Medi20190125A128.4245.5543.7843.561.781.99
CMOCapstead Mor20190125A14.1210.207.126.933.093.27
CMPCompass Mine20190125A17.289.484.485.155.004.33
CMPRCimpress PLC20190125A43.6813.548.269.105.274.43
CMRECostamare In20190125A21.2719.2012.3213.086.886.12
CMRXChimerix, In20190125A55.4345.056.8814.7638.1730.29
CMSCMS Energy C20190125A2.111.830.560.551.271.28
CMTCore Molding20190125A310.25196.3591.7096.44104.6599.91
CMTLComtech Tele20190125A39.4222.7810.1210.7812.6612.00
CNXtrackers MS20190125ETF19.3122.9625.0321.07-2.081.89
CNACNA Financia20190125A11.465.26-1.01-0.126.275.38
CNATConatus Phar20190125A111.84117.39100.5498.1416.8419.25
CNBKACentury Banc20190125A371.03201.28190.95193.9110.337.37
CNCCentene Corp20190125A5.932.22-0.53-0.672.762.89
CNCEConcert Phar20190125A83.9053.9550.3449.163.614.78
CNCRLoncar Cance20190125ETF47.277.130.782.716.354.42
CNDTConduent Inc20190125A8.266.98-0.011.116.995.87
CNETChinaNet Onl20190125A290.37140.5784.3481.9856.2258.58
CNFRConifer Hold20190125A816.08973.24973.05973.050.190.19
CNHICNH INDUSTRI20190125A9.767.002.953.674.033.33
CNICanadian Nat20190125A3.511.820.891.360.930.46
CNKCinemark Hol20190125A6.243.181.271.081.912.10
CNMDCONMED Corpo20190125A13.1815.8011.8214.193.981.61
CNNECannae Holdi20190125A16.224.952.122.322.832.62
CNOCNO Financia20190125A6.214.541.401.723.142.81
CNOBCenter Banco20190125A25.7017.8316.3610.921.476.91
CNPCenterPoint20190125A3.395.501.962.663.552.84
CNQCanadian Nat20190125A3.833.840.910.692.933.15
CNSCohen & Stee20190125A21.6216.852.172.5114.6814.33
CNSLConsolidated20190125A16.1223.954.310.6119.6423.35
CNSTConstellatio20190125A907.33510.18378.16396.24132.02113.93
CNTYCentury Casi20190125A50.9832.399.8011.6522.6020.75
CNXCNX Resource20190125A8.068.183.633.694.554.49
CNXMCNX Midstrea20190125A25.0511.628.068.293.563.34
CNXNPC Connectio20190125A68.2357.976.266.1051.7151.87
CNXTVanEck Vecto20190125ETF39.8047.6335.5741.2612.066.37
CNYAiShares MSCI20190125ETF26.9819.7914.7919.195.000.60
COGlobal Cord20190125A67.1042.1923.4926.4818.7015.71
COCPCocrystal Ph20190125A335.25148.4855.9943.5592.49104.93
CODACoda Octopus20190125A440.64278.98278.98278.980.000.00
CODICompass Dive20190125A22.7517.79-2.457.2520.2410.53
CODXCo-Diagnosti20190125A188.44132.80113.96117.3818.8415.42
COFCapital One20190125A3.261.60-0.07-0.101.671.70
COGCabot Oil &20190125A4.0113.4010.3410.753.092.67
COHNCohen & Comp20190125A890.772036.072052.292052.29-16.22-16.22
COHRCoherent Inc20190125A26.4913.135.606.037.537.10
COHUCohu Inc20190125A26.7011.992.043.349.958.66
COKECoca-Cola Co20190125A106.6560.5549.6051.0210.959.53
COLBColumbia Ban20190125A18.497.494.465.763.031.74
COLDAmericold Re20190125A7.635.705.785.58-0.080.12
COLLCollegium Ph20190125A33.9023.401.103.7122.3019.68
COLMColumbia Spo20190125A13.907.341.521.785.825.56
COMDirexion Aus20190125ETF10.964.144.144.140.000.00
COMBGraniteShare20190125ETF18.149.349.809.34-0.460.00
COMMCommScope Ho20190125A7.9212.752.984.329.788.43
COMTiShares Comm20190125ETF21.4117.1715.8615.201.301.97
CONECyrusOne Inc20190125A9.0210.423.254.267.176.22
CONNConn's Inc.20190125A20.598.981.232.917.756.07
COOThe Cooper C20190125A10.764.461.202.163.262.31
COOPMr. Cooper G20190125A19.8039.8333.9933.795.856.05
COPConocoPhilli20190125A2.232.100.340.111.772.00
COPXGlobal X Cop20190125ETF54.8851.5442.1545.949.405.60
CORCoresite Rea20190125A12.057.332.533.794.803.53
CORECore Mark Ho20190125A35.146.913.364.913.562.01
CORPPIMCO Invest20190125ETF13.825.535.455.450.080.08
CORRCorEnergy In20190125A27.1619.4613.6914.305.775.16
CORTCorcept Ther20190125A19.3815.231.935.4713.209.77
CORVCorrevio Pha20190125A107.3573.7447.4954.0926.2519.65
COSTCostco Whole20190125A3.572.350.700.981.651.38
COTYCOTY INC20190125A13.6417.6412.7412.744.914.93
COUPCoupa Softwa20190125A12.587.573.583.844.003.74
COWiPath Series20190125ETN26.4113.4611.6812.781.770.67
COWNCowen Inc. C20190125A18.2324.056.066.7517.9917.30
COWZPacer US Cas20190125ETF8.307.736.526.841.210.89
CPCanadian Pac20190125A8.885.140.531.244.623.91
CPACopa Holding20190125A18.327.960.792.537.175.43
CPAHCounterpath20190125A818.27641.72399.42308.95242.30332.77
CPBCampbell Sou20190125A3.922.530.931.051.601.49
CPECallon Petro20190125A12.4710.915.726.255.184.65
CPFCentral Paci20190125A20.3711.378.128.413.242.96
CPGCRESCENT POI20190125A32.5727.4118.9019.638.487.77
CPHCCanterbury P20190125A298.53247.91220.77224.2527.1423.66
CPHIChina Pharma20190125A232.61172.60145.59145.9727.0126.63
CPICPI Inflatio20190125ETF15.0011.1311.1311.130.000.00
CPIXCumberland P20190125A695.36170.34170.34170.340.000.00
CPKChesapeake U20190125A84.9324.5617.9719.856.594.71
CPLGCorePoint Lo20190125A29.6514.34-6.351.4720.6912.86
CPLPCapital Prod20190125A45.9535.7425.5428.6910.207.04
CPRICapri Holdin20190125A5.145.201.050.814.084.39
CPRTCopart Inc20190125A6.234.472.963.161.511.31
CPRXCatalyst Pha20190125A40.05177.2245.3945.17131.83132.05
CPSCooper-Stand20190125A34.4815.228.838.956.406.28
CPSHCPS Technolo20190125A794.22619.32620.50620.50-1.18-1.18
CPSIComputer Pro20190125A59.7048.2719.6918.5528.5829.73
CPSSConsumer Por20190125A131.1476.0250.9845.5625.0430.46
CPSTCapstone Tur20190125A121.44101.2398.0498.533.202.70
CPTCamden Prope20190125A10.534.081.171.272.912.82
CPTACapitala Fin20190125A35.0222.4210.2714.6512.157.77
CQPCheniere Ene20190125A21.499.426.876.822.552.60
CQQQInvesco Chin20190125ETF12.028.678.517.550.161.12
CRCrane Compan20190125A13.346.333.823.572.512.76
CRAICRA Internat20190125A130.5378.3764.4465.4213.9212.95
CRAKVanEck Vecto20190125ETF49.8317.7017.8417.84-0.13-0.13
CRBNiShares MSCI20190125ETF57.0342.2339.9139.082.323.15
CRBPCorbus Pharm20190125A25.0019.9912.5213.147.476.85
CRCCalifornia R20190125A14.9611.785.276.686.545.10
CRDACrawford & C20190125A118.0758.2147.7448.0510.4810.17
CRDBCrawford & C20190125A105.0773.6260.7759.7312.8513.89
CREECree Inc20190125A7.165.042.582.602.452.44
CREGChina Recycl20190125A99.8090.5061.2363.9929.2726.51
CREXCREATIVE REA20190125A1257.42817.09817.09817.090.000.00
CRHMCRH Medical20190125A95.8553.6748.5347.745.145.94
CRICarter's Inc20190125A12.216.052.022.154.023.90
CRISCuris Inc20190125A145.68222.1961.79113.34160.40108.85
CRKComstock Res20190125A40.2618.733.214.1715.5214.56
CRLCharles Rive20190125A22.677.213.884.563.332.65
CRMsalesforce.c20190125A2.811.660.520.711.140.95
CRMDCorMedix Inc20190125A60.9453.6736.9936.8316.6716.83
CRMTAmerica's Ca20190125A61.0327.8019.3518.388.459.42
CRNTCeragon Netw20190125A35.0825.9815.9718.5410.017.44
CRNXCrinetics Ph20190125A200.84126.3987.9793.6738.4332.73
CRONCronos Group20190125A8.127.622.204.155.423.48
CROPIQ Global Ag20190125ETF55.1431.1931.1931.190.000.00
CROXCrocs, Inc.20190125A12.108.983.253.095.735.89
CRSCarpenter Te20190125A25.2812.635.045.607.597.03
CRSPCRISPR Thera20190125A29.1629.4320.7221.518.727.92
CRTCross Timber20190125A171.49118.0778.3292.9839.7525.10
CRUSCirrus Logic20190125A12.1911.221.982.379.248.86
CRVLCorvel Corp20190125A89.7157.6442.8644.5014.7713.14
CRVSCorvus Pharm20190125A100.9362.8634.9236.9527.9425.91
CRWSCrown Crafts20190125A226.4653.8250.9953.822.830.00
CRYCryoLife, In20190125A46.8528.3823.4324.204.954.18
CSAVictoryShare20190125ETF23.827.985.055.042.932.94
CSBVictoryShare20190125ETF24.1427.4427.6127.70-0.17-0.27
CSBRChampions On20190125A121.5578.8864.5264.4314.3614.44
CSCOCisco System20190125A2.163.030.390.542.642.49
CSDInvesco S&P20190125ETF76.3639.5238.4138.411.121.12
CSFVictoryShare20190125ETF7.0219.3636.4436.44-17.09-17.09
CSFLCenterState20190125A11.2815.522.973.4712.5512.05
CSGPCoStar Group20190125A19.848.902.443.096.465.82
CSGSCSG Systems20190125A27.048.164.484.433.673.74
CSIICardiovascul20190125A25.919.774.115.185.654.59
CSIQCanadian Sol20190125A15.8911.155.166.485.984.67
CSLCarlisle Com20190125A11.865.651.861.813.793.84
CSLTCASTLIGHT HE20190125A56.5344.4823.5823.5420.9020.94
CSMProShares La20190125ETF7.687.706.637.361.070.34
CSMLIQ Chaikin U20190125ETF26.3715.3515.3515.350.000.00
CSODCornerstone20190125A20.175.282.263.283.022.00
CSPICSP Inc.20190125A532.16189.0196.21110.1992.8078.82
CSQCalamos Stra20190125A17.9924.735.795.8618.9418.87
CSSEChicken Soup20190125A574.27955.94955.94955.940.000.00
CSTECaesarstone20190125A31.2921.04-5.09-3.0126.1324.06
CSTMConstellium20190125A13.7815.467.918.427.567.04
CSTRCapStar Fina20190125A202.3399.90101.18102.98-1.28-3.08
CSUCapital Seni20190125A32.0214.817.628.397.196.43
CSVCarriage Ser20190125A34.3818.8516.8616.941.991.91
CSWCCapital Sout20190125A52.8446.8221.3422.1725.4724.65
CSWICSW Industri20190125A75.8136.4914.8715.1021.6221.40
CSXCSX Corporat20190125A1.853.780.391.913.391.87
CTASCintas Corp20190125A7.573.621.331.622.302.01
CTBCooper Tire20190125A13.434.741.281.363.463.38
CTBICommunity Tr20190125A70.3228.9118.0118.7610.9010.15
CTEKCynergisTek,20190125A87.38141.50117.74117.6523.7623.84
CTGComputer Tas20190125A135.9641.2229.4928.0511.7313.17
CTHRCharles & Co20190125A508.43377.76281.09280.9696.6696.80
CTIBYunhong CTI20190125A418.17137.78108.81108.8128.9728.97
CTICCTI BioPharm20190125A107.47107.5776.6483.7830.9323.79
CTLCenturyLink,20190125A6.846.532.442.944.093.59
CTLTCATALENT, IN20190125A9.765.271.772.673.502.60
CTMXCytomX Thera20190125A33.7014.936.048.598.906.34
CTOConsolidated20190125A132.7052.6735.1044.0817.588.59
CTRAContura Ener20190125A37.7113.4810.5711.652.911.83
CTRCCentric Bran20190125A166.1275.5542.6440.5732.9134.98
CTRECARTRUST REI20190125A7.737.672.253.215.424.48
CTRNCiti Trends,20190125A42.5720.156.058.1614.1011.99
CTSCTS Corporat20190125A28.0911.712.723.648.998.07
CTSHCognizant Te20190125A1.842.131.441.540.690.59
CTSOCytosorbents20190125A43.3431.3313.1114.2618.2217.07
CTTCATCHMARK TI20190125A19.0011.674.933.916.757.77
CTXRCitius Pharm20190125A176.65122.0494.3080.6427.7441.40
CTXSCitrix Syste20190125A3.602.601.231.701.370.91
CUBCubic Corpor20190125A31.609.578.528.071.061.50
CUBAHerzfeld Car20190125A123.98100.0295.1998.304.831.73
CUBECubeSmart20190125A4.577.272.623.784.663.49
CUBICUSTOMERS BA20190125A42.5824.9111.7413.2713.1711.64
CUECue Biopharm20190125A125.5959.5348.1148.8111.4210.72
CUICUI Global,20190125A414.87248.48211.57211.5736.9036.90
CULPCulp, Inc.20190125A119.9940.4419.1226.1321.3214.31
CUOContinental20190125A629.24401.42401.42401.420.000.00
CUREDirexion Dai20190125ETF7.064.204.904.65-0.70-0.45
CUROCURO Group H20190125A58.7132.8119.5921.9713.2210.84
CUTInvesco MSCI20190125ETF41.3327.6124.7324.542.873.06
CUTRCutera, Inc.20190125A45.2427.8010.179.9617.6317.83
CUZCousins Prop20190125A11.818.733.193.625.545.11
CVACovanta Hold20190125A7.526.752.362.104.404.65
CVBFCVB Financia20190125A12.0525.173.623.2121.5521.97
CVCOCavco Indust20190125A121.5239.7816.1725.0623.6814.78
CVCYCentral Vall20190125A215.78106.2790.9292.3415.3513.93
CVECenovus Ener20190125A12.9711.584.845.086.746.49
CVEOCIVEO CORPOR20190125A53.2149.0031.1828.0917.8521.09
CVGICommercial V20190125A41.49103.56-9.61-8.98113.17112.55
CVGWCalavo Growe20190125A32.829.781.942.047.837.74
CVICVR ENERGY,20190125A15.608.144.634.363.513.79
CVIACovia Holdin20190125A52.8325.3818.6919.576.695.81
CVLTCommault Sys20190125A14.784.821.722.433.102.39
CVLYCodorus Vall20190125A404.57167.46160.48164.956.982.52
CVMCel-Sci Corp20190125A76.7470.0153.5549.2516.4620.76
CVNACarvana Co.20190125A18.229.775.096.004.683.77
CVRChicago Rive20190125A161.53154.13138.87138.8715.2715.27
CVSCVS HEALTH C20190125A2.242.561.971.960.590.60
CVTICovenant Tra20190125A26.1339.715.885.8633.8233.85
CVUCPI Aerostru20190125A162.85114.59105.57105.769.038.84
CVVCVD Equipmen20190125A666.81428.88336.95398.6991.9330.19
CVXChevron Corp20190125A1.781.070.100.310.970.76
CVYInvesco Zack20190125ETF47.2320.8220.9920.99-0.17-0.17
CWCurtiss-Wrig20190125A19.835.622.812.632.812.98
CWBSPDR Bloombe20190125ETF2.553.343.283.120.110.24
CWBCCommunity We20190125A144.2962.7458.6355.614.107.13
CWBRCohBar, Inc.20190125A146.5095.71370.61370.80-274.90-275.09
CWCOConsolidated20190125A104.0247.9942.4541.045.546.95
CWEBDirexion Dai20190125ETF44.2822.2617.6317.904.634.36
CWENClearway Ene20190125A15.208.153.994.254.163.90
CWENAClearway Ene20190125A20.3712.745.455.537.307.22
CWHCamping Worl20190125A30.8719.6110.5310.049.079.70
CWISPDR MSCI AC20190125ETF4.002.291.471.410.820.88
CWKCushman & Wa20190125A38.4511.745.327.526.424.22
CWSAdvisorShare20190125ETF89.6778.1561.7466.4116.4111.74
CWSTCasella Wast20190125A25.0913.215.345.587.877.63
CWTCalifornia W20190125A14.526.581.832.094.754.49
CXDCChina XD Pla20190125A825.09387.54-51.36-40.98438.89428.51
CXOCONCHO RESOU20190125A10.164.591.331.783.262.80
CXPCOLUMBIA PRO20190125A6.555.082.052.303.032.78
CXSEWisdomTree T20190125ETF28.7212.278.0210.084.262.20
CXWCoreCivic, I20190125A11.635.311.381.693.933.62
CYCypress Semi20190125A7.2712.9312.183.430.799.56
CYANCyanotech Co20190125A579.54701.34701.34701.340.000.00
CYBWisdomTree20190125ETF37.0222.8712.9710.519.9012.35
CYBECyberoptics20190125A194.57121.8754.7266.1367.1455.74
CYBRCyberArk Sof20190125A15.7211.32-0.262.1211.589.20
CYCCCyclacel Pha20190125A161.9594.8675.1880.6219.6814.24
CYDChina Yuchai20190125A70.3321.1611.4115.079.756.09
CYHCommunity He20190125A27.3421.9615.8415.026.126.94
CYRNCYREN Ltd.20190125A181.73172.09154.47154.2417.6217.84
CYRXCryoPort, In20190125A35.6619.215.267.5913.9511.62
CYTKCytokinetics20190125A43.7828.3515.9516.0112.4012.34
CZAInvesco Zack20190125ETF25.9512.6112.6112.540.000.07
CZNCCitizens & N20190125A225.00145.7699.84101.4845.9244.28
CZRCaesars Ente20190125A11.337.033.914.053.122.98
CZWICitizens Com20190125A531.97248.76100.92100.92147.85147.85
CZZCosan Limite20190125A10.018.996.217.512.781.48
DDominion Ene20190125A2.141.870.110.141.761.72
DACDanaos Corpo20190125A393.24328.70328.61328.670.090.03
DAIOData I/O Cor20190125A44.9840.1234.8935.565.234.55
DAKTDaktronics I20190125A28.4121.002.765.2918.2415.71
DALDelta Air Li20190125A2.912.421.281.131.141.29
DALIFirst Trust20190125ETF16.2016.369.338.587.047.78
DALTAnfield Capi20190125ETF86.5334.9534.9534.960.00-0.01
DANDana Incorpo20190125A8.085.560.150.325.405.24
DARDARLING INGR20190125A8.915.811.852.313.973.50
DAREDare Bioscie20190125A375.62200.08197.25197.252.832.83
DAUDExchange-Tra20190125ETN22.4810.8610.9010.90-0.04-0.04
DAXGlobal X Fun20190125ETF56.1741.7142.0242.85-0.30-1.14
DBDeutsche Ban20190125A10.798.513.964.434.554.08
DBAWXtrackers MS20190125ETF18.936.296.266.270.040.02
DBDDiebold Nixd20190125A24.9220.606.548.3414.0612.27
DBEFXtrackers MS20190125ETF3.412.922.212.350.710.57
DBEMXtrackers MS20190125ETF29.3830.4229.6028.860.821.57
DBEUXtrackers MS20190125ETF3.833.021.190.991.832.03
DBEZXtrackers MS20190125ETF11.009.088.978.950.120.14
DBGRXtrackers MS20190125ETF18.1824.4915.7813.388.7111.11
DBJPXtrackers MS20190125ETF4.702.861.851.491.011.37
DBLVAdvisorShare20190125ETF106.3486.93106.25106.25-19.32-19.32
DBVTDBV Technolo20190125A39.7839.7128.4727.7611.2411.95
DBXDropbox, Inc20190125A6.656.96-0.762.557.734.42
DCARDropCar, Inc20190125A216.78208.21129.18120.5979.0387.63
DCHFExchange-Tra20190125ETN19.19
DCIDonaldson Co20190125A8.484.312.091.902.222.41
DCODucommun Inc20190125A80.9538.6418.9017.9119.7320.73
DCOMDime Communi20190125A51.3025.3321.5223.033.812.30
DCPDCP Midstrea20190125A18.747.254.765.072.472.19
DCPHDeciphera Ph20190125A55.1518.349.1212.289.226.06
DDD3D Systems C20190125A13.299.184.164.565.024.62
DDGProshares Sh20190125ETF75.544.014.014.010.000.00
DDIVFirst Trust20190125ETF15.6119.327.367.0711.9512.24
DDLSWisdomTree D20190125ETF67.7646.2146.2146.210.000.00
DDMProShares Ul20190125ETF2.402.300.950.901.351.40
DDSDillards Inc20190125A23.9313.165.515.687.657.47
DDWMWisdomTree D20190125ETF26.7513.8512.7613.151.090.70
DEDeere & Comp20190125A4.912.700.701.371.991.33
DEAEasterly Gov20190125A10.776.997.185.05-0.191.95
DECKDeckers Outd20190125A15.706.343.544.062.802.28
DEEFXtrackers FT20190125ETF31.3923.8024.1124.12-0.31-0.32
DEFInvesco Defe20190125ETF12.1910.711.99-0.488.7211.20
DEFAiShares Adap20190125ETF61.78138.05138.05138.050.000.00
DEIDouglas Emme20190125A5.812.710.520.982.191.73
DELLDell Technol20190125A6.844.652.192.952.461.71
DEMWisdomTree E20190125ETF4.793.351.792.371.560.99
DENNDENNY'S CORP20190125A10.418.111.431.496.686.62
DESWisdomTree U20190125ETF7.036.046.566.68-0.52-0.63
DESPDespegar.com20190125A23.9610.285.016.165.274.11
DEURExchange-Tra20190125ETN15.3318.2018.2018.200.000.00
DEUSXtrackers Ru20190125ETF28.8021.2220.1020.291.120.93
DEWWisdomTree G20190125ETF27.3715.1215.2015.12-0.080.00
DFEWisdomTree E20190125ETF11.887.417.466.31-0.051.10
DFENDirexion Dai20190125ETF28.7314.407.738.496.675.90
DFFNDIFFUSION PH20190125A203.18546.73520.86524.4125.8722.32
DFINDonnelley Fi20190125A23.117.110.801.326.315.79
DFJWisdomTree J20190125ETF20.8413.3012.2812.521.020.79
DFNDReality Shar20190125ETF42.2934.7026.3334.708.380.00
DFNLDavis Select20190125ETF35.378.998.888.880.100.10
DFSDiscover Fin20190125A4.743.340.801.422.541.93
DFVSiPath US Tre20190125ETF1482.61175.88401.56-315.23-225.69491.11
DGDollar Gener20190125A4.202.640.861.491.771.14
DGAZVelocityShar20190125ETN19.0211.406.527.034.884.37
DGBPExchange-Tra20190125ETN14.678.858.718.940.14-0.08
DGICADonegal Grou20190125A149.1661.4553.4053.128.058.32
DGICBDonegal Grou20190125A
DGIIDigi Interna20190125A30.8824.007.229.1616.7814.84
DGLDVelocityShar20190125ETF4.003.31-1.36-0.874.674.19
DGLYDigital Ally20190125A126.8979.0335.1847.1443.7531.89
DGPDB Gold Doub20190125ETN34.5455.5217.2643.4238.2612.10
DGREWisdomTree T20190125ETF49.7621.698.4718.5613.223.13
DGROiShares Core20190125ETF2.972.862.042.050.820.81
DGRSWisdomTree T20190125ETF23.8310.069.519.820.550.25
DGRWWisdomTree T20190125ETF3.494.032.893.441.140.59
DGSWisdomTree E20190125ETF10.888.066.766.531.311.54
DGTSPDR Global20190125ETF128.7720.711.6617.8519.052.86
DGXQuest Diagno20190125A4.302.480.190.172.292.30
DGZDB Gold Shor20190125ETN60.4956.2956.2956.290.000.00
DHID.R. Horton20190125A7.738.466.426.282.062.21
DHRDanaher Corp20190125A3.341.630.150.461.481.17
DHSWisdomTree U20190125ETF10.327.456.557.010.900.44
DHTDHT HOLDINGS20190125A24.3217.9912.2613.065.624.81
DHXDHI Group, I20190125A96.6574.917.9617.0066.9557.92
DIASPDR Dow Jon20190125ETF1.041.390.890.870.500.51
DIALColumbia Div20190125ETF40.8822.7622.7622.760.000.00
DIGProShares Ul20190125ETF7.266.322.013.844.312.48
DIMWisdomTree I20190125ETF16.5335.0635.1235.05-0.060.01
DINDine Brands20190125A23.3311.245.666.855.594.39
DINTDavis Select20190125ETF45.7545.3945.3945.390.000.00
DIODDiodes Inc20190125A21.139.154.094.285.064.87
DISThe Walt Dis20190125A1.821.450.480.480.970.97
DISCADiscovery, I20190125A4.216.370.110.336.266.07
DISCBDiscovery, I20190125A
DISCKDiscovery, I20190125A4.345.413.362.712.062.70
DISHDISH Network20190125A5.7216.135.176.4210.979.72
DITAMCON Distri20190125A212.48
DIVGlobal X Sup20190125ETF10.7815.7212.9913.952.731.78
DIVAAGFiQ Hedged20190125ETF67.3928.7823.4628.745.330.04
DIVBiShares U.S.20190125ETF31.4129.0917.2717.2711.8211.82
DIVCC-Tracks Exc20190125ETN503.61
DIVOAmplify CWP20190125ETF33.6820.2418.2318.512.011.73
DIVYReality Shar20190125ETF65.0229.5525.5628.103.991.45
DJCIETRACS Linke20190125ETN40.6328.0528.0528.050.000.00
DJCODaily Journa20190125A0.43
DJDInvesco Dow20190125ETF19.2615.9415.7915.760.150.18
DJPiPath Bloomb20190125ETN4.553.152.672.520.490.64
DJPYExchange-Tra20190125ETN37.21669.28669.28669.280.000.00
DKDelek US Hol20190125A10.794.983.162.791.832.19
DKLDELEK LOGIST20190125A71.8239.0115.1319.1723.8819.84
DKSDick's Sport20190125A5.466.143.253.392.892.75
DLADelta Appare20190125A84.9531.7620.3923.7911.377.98
DLBDolby Labora20190125A12.287.720.861.396.866.34
DLBRVelocityShar20190125ETN120.71
DLHCDLH Holdings20190125A616.17399.77395.86399.773.920.00
DLNWisdomTree U20190125ETF2.996.570.490.656.095.92
DLNGDYNAGAS LNG20190125A42.4133.1826.3228.716.854.50
DLPHDelphi Techn20190125A11.216.951.201.905.765.05
DLPNDolphin Ente20190125A712.91769.49538.40705.58231.0963.90
DLRDigital Real20190125A4.683.61-0.260.573.873.04
DLSWisdomTree I20190125ETF9.3012.7612.369.820.392.93
DLTHDuluth Holdi20190125A29.7334.597.118.8727.4825.72
DLTRDollar Tree20190125A3.732.371.190.761.181.61
DLXDeluxe Corpo20190125A17.849.863.634.436.235.42
DMACDiaMedica Th20190125A182.0326.7622.8222.823.943.94
DMDVAAM S& P Dev20190125ETF62.30
DMLPDorchester M20190125A72.1055.7639.1140.8316.6514.94
DMPIDelMar Pharm20190125A428.02482.26446.57472.6035.699.66
DMRCDigimarc Cor20190125A110.3145.9016.2318.6429.6727.26
DMRIDeltaShares20190125ETF87.4576.6570.1770.176.486.48
DMRLDeltaShares20190125ETF47.3414.8914.8914.890.000.00
DMRMDeltaShares20190125ETF15.807.848.157.84-0.300.00
DMRSDeltaShares20190125ETF51.269.149.149.140.000.00
DNJRGolden Bull20190125A1105.451032.721014.681029.3418.043.38
DNKNDunkin' Bran20190125A8.558.163.624.084.534.07
DNLWisdomTree G20190125ETF31.7711.8811.9011.87-0.020.00
DNLIDenali Thera20190125A37.7225.377.8610.2417.5115.13
DNNDenison Mine20190125A101.99106.93104.00101.612.935.32
DNOWNOW INC.20190125A13.108.343.023.875.324.47
DNRDenbury Reso20190125A48.1739.6421.4722.5918.1717.03
DODiamond Offs20190125A9.797.702.613.355.104.36
DOCPHYSICIANS R20190125A6.085.620.831.214.794.40
DOCUDocuSign, In20190125A12.547.102.463.804.643.30
DOGProShares Sh20190125ETF1.741.590.800.700.790.89
DOGSArrow Dogs o20190125ETF69.00
DOGZDogness (Int20190125A39.38147.07147.91148.11-0.83-1.03
DOLWisdomTree I20190125ETF14.455.044.374.900.680.14
DOMODomo, Inc. C20190125A50.6423.8519.0819.194.774.67
DONWisdomTree U20190125ETF6.004.334.264.140.070.18
DOOWisdomTree i20190125ETF30.7815.7715.7715.770.000.00
DOOOBRP Inc. Com20190125A27.9619.1911.7613.147.436.06
DOORMASONITE INT20190125A19.936.063.123.412.942.64
DORMDorman Produ20190125A33.5211.635.975.855.675.78
DOVDover Corpor20190125A5.432.420.891.311.531.11
DOXAmdocs Limit20190125A5.133.831.761.852.071.97
DPSTDirexion Dai20190125ETF26.7433.1841.0942.88-7.91-9.70
DPWDPW Holdings20190125A52.4185.0171.7175.4813.309.54
DPZDomino's Piz20190125A10.225.673.293.902.381.77
DRADDigirad Corp20190125A210.18222.07208.59208.6313.4713.44
DREDuke Realty20190125A3.733.210.321.672.901.54
DRHDiamondRock20190125A10.327.222.091.755.125.46
DRIDarden Resta20190125A5.212.410.630.681.781.74
DRIODarioHealth20190125A113.94115.7230.4730.4085.2585.32
DRIPDirexion Dai20190125ETF12.349.293.994.755.304.55
DRIVGlobal X Aut20190125ETF39.2218.7815.9118.182.870.60
DRNDirexion Dai20190125ETF65.1842.3228.7330.9713.5911.36
DRNADicerna Phar20190125A34.4824.581.553.0323.0321.60
DRQDril-Quip, I20190125A20.567.221.812.565.414.66
DRRMarket Vecto20190125ETN501.28
DRRXDurect Corp20190125A117.5975.56-49.73-49.37125.28124.93
DRSKAptus Define20190125ETF26.4720.6413.908.136.7512.51
DRVDirexion Dai20190125ETF37.8424.4511.1013.0613.3411.39
DRWWisdomTree G20190125ETF14.659.132.602.606.536.53
DSDrive Shack20190125A30.1623.5611.9911.6811.5811.89
DSEDuff & Phelp20190125A32.6524.4716.0716.448.408.04
DSGXDescartes Sy20190125A15.0612.364.295.198.077.17
DSIiShares MSCI20190125ETF4.153.201.021.492.181.72
DSKEDaseke, Inc.20190125A55.3560.1843.2945.0616.8915.12
DSLVVelocityShar20190125ETF13.5516.9313.2113.113.723.82
DSPGDSP Group In20190125A25.50405.7331.0432.27374.69373.46
DSSDocument Sec20190125A230.42120.16119.60119.600.560.56
DSTLDistillate U20190125ETF31.5529.7229.7229.720.000.00
DSWLDeswell Indu20190125A114.6068.3565.0165.013.343.34
DSXDiana Shippi20190125A50.95145.20140.90138.044.307.16
DTDWisdomTree U20190125ETF12.418.638.528.440.110.19
DTEDTE Energy C20190125A4.793.631.652.171.981.46
DTEADAVIDsTEA In20190125A135.27125.1993.26100.7731.9224.42
DTECALPS Disrupt20190125ETF71.5732.7031.9731.970.720.72
DTHWisdomTree I20190125ETF14.768.696.466.482.222.21
DTNWisdomTree U20190125ETF14.8627.0814.1313.8912.9513.20
DTODB Crude Oil20190125ETN146.7492.7642.8971.8749.8720.89
DTSSDatasea Inc.20190125A956.41527.04385.40385.40141.63141.63
DTUSiPath US Tre20190125ETF640.85
DUGProShares Ul20190125ETF10.3612.329.149.033.183.29
DUKDuke Energy20190125A2.301.94-0.76-0.372.702.32
DURAVanEck Vecto20190125ETF5.2915.8618.6114.94-2.750.92
DUSADavis Select20190125ETF33.3821.0720.6120.800.460.27
DUSLDirexion Dai20190125ETF39.5832.6930.6930.422.002.27
DUSTDirexion Dai20190125ETF7.405.192.021.953.173.23
DVADaVita Inc.20190125A6.253.190.951.232.241.96
DVAXDynavax Tech20190125A17.889.761.513.288.256.48
DVDDover Motors20190125A89.9058.9757.6859.361.29-0.39
DVLUFirst Trust20190125ETF31.0140.0139.2539.250.770.77
DVNDevon Energy20190125A3.753.471.031.142.442.33
DVOLFirst Trust20190125ETF23.7410.7410.7410.740.000.00
DVPDeep Value E20190125ETF22.1215.6012.9713.462.622.14
DVYiShares Sele20190125ETF2.181.540.370.381.171.16
DVYAiShares Asia20190125ETF37.628.948.378.370.560.56
DVYEiShares Emer20190125ETF9.258.055.573.702.484.35
DWASInvesco DWA20190125ETF16.948.778.218.470.550.30
DWATArrow Invest20190125ETF276.10
DWCRArrow DWA Co20190125ETF82.91
DWFISPDR Dorsey20190125ETF5.533.210.700.702.522.52
DWLDDavis Select20190125ETF31.4813.0911.1811.121.921.97
DWMWisdomTree I20190125ETF9.644.543.433.161.111.38
DWMCAdvisorShare20190125ETF193.38189.36189.36189.360.000.00
DWMFWisdomTree I20190125ETF100.515.875.875.870.000.00
DWPPFirst Trust20190125ETF35.4834.8034.4734.700.320.10
DWSHAdvisorShare20190125ETF62.7548.4434.5324.1913.9124.26
DWSNDawson Geoph20190125A142.9554.3850.7655.083.62-0.70
DWXSPDR S&P Int20190125ETF7.588.747.828.080.920.66
DXDynex Capita20190125A16.2312.397.748.974.663.43
DXCDXC Technolo20190125A5.362.300.60-0.041.702.34
DXCMDexCom, Inc.20190125A12.397.332.844.014.503.32
DXDProShares Ul20190125ETF3.232.881.331.261.541.62
DXGEWisdomTree G20190125ETF28.848.916.786.782.132.13
DXJWisdomTree J20190125ETF2.032.010.900.931.111.09
DXJSWisdomTree J20190125ETF29.7319.6117.7918.081.831.54
DXLGDestination20190125A210.64115.01100.85100.8514.1614.16
DXPEDXP Enterpri20190125A77.4232.2412.8318.4319.4113.81
DXYNDixie Group20190125A226.72182.87161.58161.5821.2921.29
DYDycom Indust20190125A21.217.313.643.813.673.51
DYLSWisdomTree D20190125ETF19.3419.8519.8319.840.020.01
DYNTDynatronics20190125A625.24339.16339.16339.160.000.00
DZKDirexion Dai20190125ETF54.8132.3136.7232.24-4.410.07
DZSIDASAN Zhone20190125A183.70109.78109.78109.780.000.00
DZZDB Gold Doub20190125ETN76.1065.9367.5865.92-1.660.00
EAElectronic A20190125A3.403.151.851.841.301.31
EAFGrafTech Int20190125A19.929.798.637.431.172.37
EAGGiShares ESG20190125ETF9.067.947.947.940.000.00
EARNELLINGTON RE20190125A20.9713.4611.4511.142.012.32
EARSAuris Medica20190125A91.82111.4184.1482.8127.3228.91
EASGXtrackers MS20190125ETF20.140.00
EASIAmplify EASI20190125ETF12.489.139.139.130.000.00
EASTEASTSIDE DIS20190125A168.40194.82-4.50-7.02199.32201.84
EATBrinker Inte20190125A9.104.682.172.542.522.15
EBEventbrite,20190125A110.2753.7242.5144.5911.219.13
EBAYeBay Inc20190125A3.023.911.442.242.471.68
EBFEnnis, Inc.20190125A21.2110.443.454.626.995.82
EBIXEbix Inc20190125A22.648.631.903.296.735.34
EBIZGlobal X E-c20190125ETF25.9311.3816.6011.38-5.230.00
EBMTEagle Bancor20190125A187.26127.59122.45114.815.1412.77
EBNDSPDR Bloombe20190125ETF5.227.897.837.790.050.09
EBSEmergent Bio20190125A18.409.302.503.116.806.19
EBSBMeridian Ban20190125A18.2114.571.071.3113.5013.26
EBTCEnterprise B20190125A727.72375.35300.45372.7474.902.60
ECHiShares MSCI20190125ETF6.443.261.181.712.081.55
ECHOEcho Global20190125A22.1219.5013.7914.795.714.71
ECLEcolab, Inc.20190125A7.045.031.252.413.782.62
ECNSiShares MSCI20190125ETF104.1650.7412.31-6.2638.4357.00
ECOLUS Ecology,20190125A32.9316.778.039.588.567.18
ECOMCHANNELADVIS20190125A37.4922.7514.0815.458.677.30
ECONColumbia Eme20190125ETF12.838.378.765.05-0.393.32
ECORelectroCore,20190125A138.5197.1551.3957.4845.7639.67
ECPGEncore Capit20190125A22.609.546.847.722.701.81
ECTECA Marcellu20190125A106.5976.4875.4875.501.000.98
EDConsolidated20190125A3.072.250.060.642.191.61
EDCDirexion Dai20190125ETF6.315.214.953.660.261.55
EDENiShares MSCI20190125ETF41.139.938.819.931.130.00
EDITEditas Medic20190125A21.5314.013.847.4510.176.56
EDIVSPDR S&P Eme20190125ETF20.535.695.215.430.480.26
EDNTEdison Natio20190125A830.11272.48118.04118.04154.45154.45
EDOGALPS Emergin20190125ETF55.4843.9345.6241.56-1.692.37
EDOWFirst Trust20190125ETF16.316.276.937.42-0.67-1.15
EDRYEuroDry Ltd.20190125A650.31742.82625.53736.84117.295.98
EDUCEducational20190125A462.47268.12259.46257.888.6610.24
EDVVanguard Wor20190125ETF9.165.473.904.011.571.46
EDZDirexion Dai20190125ETF5.893.650.890.872.762.77
EEEl Paso Elec20190125A16.495.451.642.103.813.35
EEFTEuronet Worl20190125A14.185.332.943.032.392.30
EEHELEMENTS Lin20190125ETN505.74501.38501.38522.330.00-20.95
EELVInvesco S&P20190125ETF28.1019.6615.8815.423.784.24
EEMiShares MSCI20190125ETF2.374.202.993.041.211.16
EEMAiShares MSCI20190125ETF19.3529.4825.5126.683.982.81
EEMDAAM S&P Emer20190125ETF94.5120.9220.9220.920.000.00
EEMOInvesco S&P20190125ETF82.1640.1419.4419.4420.7020.70
EEMSiShares MSCI20190125ETF35.7719.8818.5118.271.371.61
EEMViShares Edge20190125ETF3.373.102.932.830.170.27
EESWisdomTree U20190125ETF18.3612.4011.3611.501.040.90
EETProShares Ul20190125ETF61.9544.124.780.2339.3443.89
EEVProShares Tr20190125ETF12.2715.7715.5414.630.241.14
EEXEmerald Hold20190125A25.6211.703.955.117.756.60
EFAiShares MSCI20190125ETF1.611.910.981.150.930.76
EFADProShares MS20190125ETF30.6115.3714.0314.561.340.80
EFASGlobal X MSC20190125ETF60.094.64-6.15-0.7110.795.35
EFAViShares Edge20190125ETF1.651.861.581.530.280.33
EFAXSPDR MSCI EA20190125ETF16.877.327.327.320.000.00
EFCEllington Fi20190125A22.6024.2218.6019.245.624.98
EFGiShares MSCI20190125ETF5.964.163.453.390.710.77
EFNLiShares MSCI20190125ETF44.2452.7852.7852.780.000.00
EFOProShares Ul20190125ETF95.62142.81136.83140.875.981.94
EFOIEnergy Focus20190125A88.1426.9317.5518.969.387.97
EFSCEnterprise F20190125A20.4313.689.2711.004.412.68
EFUProShares Tr20190125ETF22.4613.699.1412.934.550.76
EFViShares MSCI20190125ETF2.163.613.183.210.430.40
EFXEquifax, Inc20190125A6.662.910.890.992.021.93
EFZProShares Tr20190125ETF18.2611.0910.8311.020.260.08
EGANeGain Corpor20190125A54.0943.8013.5312.5430.2731.26
EGBNEagle Bancor20190125A23.4011.486.826.274.665.21
EGHT8x8, Inc. Co20190125A13.085.450.901.514.553.93
EGLEEagle Bulk S20190125A34.3825.2812.9513.3312.3311.95
EGOEldorado Gol20190125A37.2239.1425.2219.8913.9519.29
EGOVNIC Inc20190125A13.2917.321.862.0115.4615.30
EGPEastGroup Pr20190125A18.778.884.965.163.923.72
EGPTVanEck Vecto20190125ETF243.46263.8639.8539.85224.01224.01
EGRXEagle Pharma20190125A53.5027.2316.3720.8510.866.38
EGYVaalco Energ20190125A130.72106.4295.9392.3510.4914.07
EHCEncompass He20190125A12.092.401.541.580.850.82
EHTHeHealth, Inc20190125A22.7115.277.246.608.038.67
EIDOiShares MSCI20190125ETF3.835.272.335.282.970.02
EIDXEidos Therap20190125A174.7189.6125.4335.8364.1853.79
EIGEmployers Ho20190125A18.9724.356.017.3218.3417.02
EIGIEndurance In20190125A17.7715.940.453.0715.5012.91
EIGREiger BioPha20190125A47.1022.942.253.2020.6919.74
EIRLiShares MSCI20190125ETF29.0321.9421.8821.880.060.06
EISiShares MSCI20190125ETF78.0831.9429.8229.822.122.12
EIXEdison Inter20190125A5.043.231.290.951.952.29
EKARIdeanomics N20190125ETF85.7832.7232.7232.720.000.00
EKSOEkso Bionics20190125A134.65100.6968.9376.3531.7624.34
ELThe Estee La20190125A5.272.410.731.021.681.39
ELANElanco Anima20190125A22.588.17-5.56-4.3213.7312.49
ELDWisdomTree E20190125ETF37.4925.9225.4227.720.50-1.80
ELFe.l.f. Beaut20190125A27.2718.696.217.0112.4811.68
ELGXEndologix In20190125A110.2288.9698.1491.38-9.18-2.41
ELLOEllomay Capi20190125A564.60421.56421.56421.560.000.00
ELMDElectromed,20190125A213.05189.17196.81197.04-7.64-7.86
ELOXEloxx Pharma20190125A238.42120.2880.5980.3239.6939.96
ELSEquity Lifes20190125A11.205.731.382.224.373.51
ELSEElectro-Sens20190125A637.42
ELTKEltek Ltd20190125A1038.12778.05778.05778.050.000.00
ELVTElevate Cred20190125A46.7120.7813.1616.417.624.37
ELYCallaway Gol20190125A12.526.983.004.183.982.80
EMAGVanEck Vecto20190125ETF161.1596.1591.3491.344.824.82
EMANeMagin Corpo20190125A319.83191.17104.02140.0787.1651.11
EMBiShares J.P.20190125ETF0.931.030.590.640.440.39
EMBHiShares Inte20190125ETF34.6028.3628.3628.360.000.00
EMCBWisdomTree E20190125ETF79.4280.0480.2380.23-0.18-0.18
EMCFEmclaire Fin20190125A834.17701.68671.63701.6830.050.00
EMCGWisdomTree E20190125ETF42.5616.4416.4416.440.000.00
EMDVProShares MS20190125ETF52.8719.5419.5319.550.01-0.02
EMEEMCOR Group,20190125A17.277.099.1010.04-2.01-2.96
EMFMGlobal X MSC20190125ETF123.6668.3865.0365.033.353.35
EMGFiShares Edge20190125ETF17.5011.4310.2710.161.161.26
EMHYiShares J.P.20190125ETF12.3511.9511.9912.00-0.05-0.05
EMIFiShares Emer20190125ETF113.3843.7943.7943.790.000.00
EMIHXtrackers Em20190125ETF157.15115.00115.00115.000.000.00
EMKREmcore Corp20190125A101.7336.5323.9122.7412.6213.79
EMLEastern Comp20190125A463.36208.58191.67200.4516.918.13
EMLCVanEck Vecto20190125ETF2.952.871.911.910.950.95
EMLPFirst Trust20190125ETF4.443.162.372.640.790.52
EMMFWisdomTree E20190125ETF22.9225.428.3113.5817.1011.84
EMMSEmmis Commun20190125A576.25366.84378.58370.14-11.74-3.30
EMNEastman Chem20190125A7.856.100.504.525.611.59
EMPEntergy Miss20190125A24.0815.4415.3915.390.050.05
EMQQEMQQ The Eme20190125ETF21.4821.2316.5721.294.66-0.06
EMREmerson Elec20190125A3.271.920.050.301.871.61
EMSGXtrackers MS20190125ETF45.49
EMSHProShares Sh20190125ETF87.3912.1112.1112.110.000.00
EMTLSPDR DoubleL20190125ETF26.8320.1320.1320.130.000.00
EMTYProShares De20190125ETF112.57120.85120.85120.850.000.00
EMXEMX Royalty20190125A131.9982.30111.92111.92-29.62-29.62
EMXCiShares MSCI20190125ETF49.3424.2218.0412.006.1812.22
ENBEnbridge, In20190125A2.823.521.160.792.362.73
ENBLENABLE MIDST20190125A12.158.783.283.665.505.12
ENDPEndo Interna20190125A11.449.742.933.336.816.41
ENFRAlerian Ener20190125ETF34.9711.6710.5911.671.080.00
ENGENGlobal Cor20190125A757.54606.10714.43714.43-108.32-108.32
ENLCENLINK MIDST20190125A9.7220.1515.6916.654.883.90
ENOBEnochian Bio20190125A189.03314.0857.2459.28256.84254.81
ENORiShares MSCI20190125ETF65.5661.1059.7059.521.401.58
ENPHEnphase Ener20190125A15.4114.776.225.188.569.60
ENREnergizer Ho20190125A10.154.332.072.332.272.01
ENSEnerSys, Inc20190125A25.4210.285.706.344.583.94
ENSGThe Ensign G20190125A20.389.543.455.946.093.60
ENSVEnservco Cor20190125A94.3988.7873.3676.5315.4112.24
ENTGlobal Eagle20190125A68.2744.2523.9323.4820.3320.78
ENTAEnanta Pharm20190125A47.4826.0710.6414.0715.4312.00
ENTGEntegris Inc20190125A6.713.59-0.03-0.583.624.17
ENTRERShares Ent20190125ETF30.4318.8718.8718.870.000.00
ENTXEntera Bio L20190125A495.73404.27236.26255.87168.00148.39
ENVENVESTNET, I20190125A21.6412.606.596.826.025.78
ENVAEnova Intern20190125A19.2612.151.503.5110.648.63
ENZEnzo Biochem20190125A111.2570.6454.5158.8716.1211.77
ENZLiShares Trus20190125ETF40.8632.0129.4229.542.592.47
EOGEOG Resource20190125A4.362.921.252.041.670.88
EOLSEvolus, Inc.20190125A28.9130.0933.2334.61-3.15-4.53
EPAMEPAM SYSTEMS20190125A16.556.813.543.833.272.98
EPAYBottomline T20190125A21.946.850.07-0.486.797.33
EPCEdgewell Per20190125A12.386.41-1.74-0.618.157.02
EPDEnterprise P20190125A3.683.160.540.972.612.19
EPHEiShares MSCI20190125ETF12.1315.664.5112.4711.153.19
EPIWisdomTree I20190125ETF4.194.40-0.590.114.994.29
EPIXESSA Pharma20190125A415.19279.99206.37208.5773.6171.41
EPMEvolution Pe20190125A43.0437.4824.2224.8113.2612.67
EPOLiShares MSCI20190125ETF4.543.952.402.721.551.23
EPPiShares MSCI20190125ETF3.712.470.871.331.601.15
EPREPR Properti20190125A9.474.862.012.502.852.36
EPRFInnovator S&20190125ETF20.3221.1321.1321.130.000.00
EPRTEssential Pr20190125A23.4110.484.477.456.013.03
EPSWisdomTree U20190125ETF16.898.006.927.331.080.67
EPUiShares MSCI20190125ETF28.3318.9718.3018.340.670.63
EPVProShares Ul20190125ETF44.5723.3625.5825.09-2.22-1.74
EPZMEpizyme, Inc20190125A27.1320.411.263.4019.1517.01
EQEquillium, I20190125A850.79353.51317.07314.6136.4538.90
EQALInvesco Russ20190125ETF22.2416.0710.0811.336.004.74
EQBKEquity Bancs20190125A46.8922.9714.9615.408.017.57
EQCEquity Commo20190125A5.092.20-1.780.303.991.91
EQHEquitable Ho20190125A7.245.23-0.50-0.315.735.54
EQIXEquinix, Inc20190125A8.413.501.031.372.472.13
EQLALPS Equal S20190125ETF17.049.359.178.980.190.37
EQMEQM Midstrea20190125A15.267.273.023.684.253.59
EQREquity Resid20190125A3.642.740.00-0.422.743.15
EQRRProShares Eq20190125ETF34.833.591.142.021.581.57
EQSEquus Total20190125A134.16159.4646.7446.74112.72112.72
EQTEQT CORP20190125A6.225.541.121.934.423.61
EQWLInvesco S&P20190125ETF26.8925.7623.1623.162.602.60
ERAERA GROUP IN20190125A106.7551.6732.8531.0018.8220.66
ERFEnerplus Cor20190125A11.7511.572.543.149.038.44
ERIEldorado Res20190125A15.267.593.764.283.833.32
ERIEErie Indemni20190125A131.7424.2719.7719.624.494.65
ERIIEnergy Recov20190125A25.4236.4314.1214.9222.3121.52
ERMEquityCompas20190125ETF36.0135.0435.0435.040.000.00
EROSEROS INTERNA20190125A24.9013.593.683.769.909.82
ERSXERShares Non20190125ETF99.9166.3066.3066.300.000.00
ERUSiShares MSCI20190125ETF6.124.830.811.364.023.46
ERXDirexion Dai20190125ETF5.185.081.972.033.113.05
ERYDirexion Dai20190125ETF8.244.375.332.56-0.961.81
ESEversource E20190125A4.325.870.960.924.904.94
ESBKElmira Savin20190125A136.2468.2262.4563.585.764.63
ESCAEscalade Inc20190125A144.8275.7854.0075.5021.780.29
ESEESCO Technol20190125A46.4433.5528.4330.475.123.08
ESEAEuroseas Ltd20190125A244.57144.69112.87126.5531.8218.14
ESGFlexShares T20190125ETF7.6716.6318.2516.73-1.62-0.11
ESGDiShares Trus20190125ETF13.1917.58-1.1417.4918.710.09
ESGEiShares, Inc20190125ETF14.8016.5916.4316.480.150.11
ESGGFlexShares S20190125ETF51.2061.7561.7561.750.000.00
ESGNColumbia Sus20190125ETF102.6985.7685.7685.760.000.00
ESGREnstar Group20190125A92.8939.4636.2237.883.231.32
ESGSColumbia Sus20190125ETF44.63
ESGUiShares Trus20190125ETF10.074.561.192.743.381.82
ESGVVanguard ESG20190125ETF6.933.411.851.761.571.65
ESLTElbit System20190125A47.7833.4536.2036.36-2.75-2.92
ESMLiShares ESG20190125ETF53.14100.8545.6145.7955.2455.06
ESNTEssent Group20190125A13.426.481.682.204.804.29
ESPEspey Mfg. &20190125A1062.941114.421114.421114.420.000.00
ESPOVanEck Vecto20190125ETF13.555.424.083.601.331.81
ESPREsperion The20190125A33.2715.126.518.838.616.29
ESQEsquire Fina20190125A523.56158.34135.19135.4723.1522.87
ESRTEMPIRE STATE20190125A7.066.872.273.454.603.42
ESSEssex Proper20190125A9.293.981.751.972.222.00
ESSAESSA Bancorp20190125A140.8088.3481.4156.956.9331.39
ESTAEstablishmen20190125A135.6882.4769.0969.5813.3912.89
ESTCElastic N.V.20190125A34.1917.9113.8614.874.053.04
ESTEEarthstone E20190125A42.3321.04-2.341.8223.3819.22
ESXBCommunity Ba20190125A136.4288.1318.4319.0369.7069.10
ETEnergy Trans20190125A7.135.58-0.701.206.274.39
ETFCE*Trade Fina20190125A4.924.67-0.131.384.813.30
ETHEthan Allen20190125A14.989.513.623.685.885.83
ETHOETF Managers20190125ETF262.75379.02379.02379.020.000.00
ETMEntercom Com20190125A14.3010.677.027.413.683.16
ETNEaton Corpor20190125A2.321.800.15-0.201.641.99
ETONEton Pharmac20190125A503.45177.2911.1116.80166.18160.48
ETREntergy Corp20190125A4.452.110.740.931.371.18
ETRNEquitrans Mi20190125A12.185.66-0.950.336.625.33
ETSYEtsy, Inc.20190125A9.005.832.532.783.303.05
ETTXEntasis Ther20190125A757.81689.97589.24647.15100.7242.81
EUDGWisdomTree E20190125ETF55.4716.5524.4916.55-7.930.00
EUDVProShares MS20190125ETF50.1451.9351.9351.930.000.00
EUFNiShares MSCI20190125ETF5.579.857.777.972.081.90
EUMProShares Tr20190125ETF5.315.053.032.342.022.71
EUMViShares Edge20190125ETF17.0214.5114.3614.360.150.15
EURLDirexion Dai20190125ETF18.6911.9618.3516.50-6.39-4.54
EURNEURONAV NV20190125A15.219.383.523.585.865.80
EURZXtrackers Eu20190125ETF89.49261.60261.60261.600.000.00
EUSAiShares MSCI20190125ETF8.987.073.413.703.663.37
EUSCWisdomTree E20190125ETF13.836.086.446.04-0.360.04
EVEaton Vance20190125A3.972.400.980.581.421.82
EVAEnviva Partn20190125A37.2319.049.5010.109.548.94
EVBNEvans Bancor20190125A159.1266.3622.5122.9243.8543.43
EVCEntravision20190125A29.9019.5914.933.814.6615.85
EVEREverQuote, I20190125A140.0351.4245.5643.025.868.40
EVFMEvofem Biosc20190125A337.31183.371.703.11181.67180.26
EVGNEVOGENE LTD.20190125A925.45817.37817.37817.370.000.00
EVHEvolent Heal20190125A18.348.773.384.775.394.00
EVIEVI Industri20190125A90.6064.5447.0943.3617.4621.18
EVKEver-Glory I20190125A898.00342.74342.74342.740.000.00
EVLOEvelo Biosci20190125A261.4650.4561.0737.52-10.6112.93
EVOKEvoke Pharma20190125A201.0496.9686.9686.679.9910.28
EVOLEvolving Sys20190125A303.64211.28160.86163.1450.4248.15
EVOPEVO Payments20190125A44.3315.817.579.338.246.48
EVREvercore Inc20190125A13.675.841.792.044.053.79
EVRGEvergy, Inc.20190125A5.293.390.610.732.782.66
EVRIEveri Holdin20190125A20.2815.15-5.39-3.3420.5418.50
EVTCEVERTEC, INC20190125A16.565.002.753.082.251.93
EVXVanEck Vecto20190125ETF40.0440.6840.6840.680.000.00
EWEdwards Life20190125A7.013.450.480.592.982.86
EWAiShares MSCI20190125ETF4.885.413.433.681.981.73
EWBCEast-West Ba20190125A10.025.011.201.833.813.18
EWCiShares MSCI20190125ETF3.884.290.701.613.592.68
EWCOInvesco Exch20190125ETF33.5129.7529.7529.750.000.00
EWDiShares MSCI20190125ETF4.723.121.171.471.951.65
EWGiShares MSCI20190125ETF3.713.862.372.661.481.20
EWGSiShares MSCI20190125ETF43.60184.08183.85184.080.230.00
EWHiShares MSCI20190125ETF4.128.256.677.021.601.23
EWIiShares MSCI20190125ETF3.984.142.672.631.481.52
EWJiShares MSCI20190125ETF1.861.710.270.551.441.16
EWKiShares MSCI20190125ETF20.1114.1711.2413.602.930.57
EWLiShares MSCI20190125ETF3.052.450.240.322.222.13
EWMiShares MSCI20190125ETF3.394.791.093.903.720.92
EWMCInvesco S&P20190125ETF24.2817.9817.9817.980.000.00
EWNiShares MSCI20190125ETF3.8610.529.659.720.870.80
EWOiShares MSCI20190125ETF43.6225.1225.0925.050.030.07
EWPiShares MSCI20190125ETF3.533.091.101.691.971.40
EWQiShares MSCI20190125ETF3.636.205.153.101.053.10
EWREInvesco S&P20190125ETF21.2212.1211.8911.890.230.23
EWSiShares MSCI20190125ETF4.486.775.926.940.90-0.10
EWSCInvesco S&P20190125ETF38.8512.9512.9512.950.000.00
EWTiShares MSCI20190125ETF3.052.811.471.701.351.11
EWUiShares MSCI20190125ETF3.242.780.961.821.820.92
EWUSiShares MSCI20190125ETF56.16444.53444.53444.530.000.00
EWVProShares Tr20190125ETF66.5060.6557.6258.513.032.14
EWWiShares MSCI20190125ETF2.2714.1310.3412.923.881.32
EWXSPDR S&P Eme20190125ETF14.266.186.295.56-0.110.63
EWYiShares MSCI20190125ETF1.581.611.411.230.200.38
EWZiShares MSCI20190125ETF2.282.200.510.691.701.51
EWZSiShares MSCI20190125ETF53.8035.3827.3525.778.039.61
EXASExact Scienc20190125A11.676.520.483.106.053.42
EXCExelon Corpo20190125A2.262.320.580.571.741.76
EXELExelixis Inc20190125A5.165.732.572.903.162.83
EXFOEXFO INC.20190125A196.75133.40114.32126.4319.086.97
EXIiShares Glob20190125ETF15.328.856.966.501.902.36
EXKEndeavour Si20190125A49.3542.0022.3423.3419.6718.62
EXLSExlService H20190125A39.4422.6013.6716.018.926.59
EXPEagle Materi20190125A15.2411.237.697.543.543.70
EXPDExpeditors I20190125A5.082.370.610.791.761.58
EXPEExpedia Grou20190125A4.485.691.151.294.544.39
EXPIeXp World Ho20190125A131.6084.6222.8435.8061.7848.81
EXPOExponent Inc20190125A21.499.054.165.884.893.17
EXPRExpress, Inc20190125A19.4217.991.692.8616.3015.13
EXRExtra Space20190125A5.292.600.660.801.941.80
EXTNExterran Cor20190125A40.7813.116.307.726.815.39
EXTRExtreme Netw20190125A15.5213.245.745.957.507.29
EYENational Vis20190125A24.8315.946.4812.779.463.17
EYEGEyegate Phar20190125A320.80296.30220.50220.5275.8075.78
EYENEyenovia, In20190125A496.29390.73355.33354.8735.4135.87
EYESSecond Sight20190125A75.2070.3236.4462.9333.897.39
EYLDCambria Emer20190125ETF52.1139.8097.7184.33-57.91-44.53
EYPTEyePoint Pha20190125A73.4742.6324.2027.7418.4214.88
EZAiShares MSCI20190125ETF10.524.252.612.581.641.68
EZJProShares Ul20190125ETF171.49170.90170.91170.90-0.010.00
EZMWisdomTree U20190125ETF9.507.555.175.182.382.38
EZPWEzcorp Inc20190125A14.7354.5744.6045.119.979.46
EZUiShare MSCI20190125ETF2.692.361.121.511.240.85
FFord Motor C20190125A11.3110.525.696.664.833.86
FAARFirst Trust20190125ETF42.1437.8938.8837.83-0.980.07
FABFirst Trust20190125ETF27.1419.3018.3618.620.930.68
FADFirst Trust20190125ETF20.7817.2016.7716.620.430.58
FAFFirst Americ20190125A6.243.760.800.902.962.87
FALNiShares Fall20190125ETF35.6128.8228.8728.87-0.05-0.05
FAMIFarmmi, Inc.20190125A68.7149.7730.1529.9419.6219.83
FANFirst Trust20190125ETF18.3624.6810.0012.8214.6811.85
FANGDiamondback20190125A8.444.912.503.212.411.71
FARMFarmer Bros20190125A45.0325.4815.3816.2310.109.25
FAROFaro Technol20190125A161.8352.7436.5536.7816.1915.96
FASDirexion Dai20190125ETF7.095.330.821.094.524.24
FASTFastenal Co20190125A2.403.970.400.553.563.41
FATFAT Brands I20190125A392.03165.0598.2498.2466.8166.81
FATEFate Therape20190125A37.6621.013.865.9817.1515.03
FAUSFirst Trust20190125ETF50.11
FAZDirexion Dai20190125ETF9.639.600.402.699.206.92
FBFacebook, In20190125A1.892.752.431.740.321.01
FBCFlagstar Ban20190125A17.686.922.212.464.714.46
FBGXUBS AG FI En20190125ETN66.6047.27-19.953.6267.2243.65
FBHSFORTUNE BRAN20190125A5.672.920.680.822.242.10
FBIOFortress Bio20190125A163.21157.15138.22139.5218.9217.63
FBIZFirst Busine20190125A124.7572.4664.6671.767.800.71
FBKFB Financial20190125A27.4215.868.559.187.306.68
FBMFoundation B20190125A64.0132.7821.1221.8811.6610.90
FBMSFirst Bancsh20190125A67.5826.2823.9924.062.292.22
FBNCFirst Bancor20190125A25.279.737.055.942.683.79
FBNDFidelity Tot20190125ETF3.242.960.800.732.162.23
FBPFirst BanCor20190125A10.519.324.725.244.604.05
FBSSFauquier Ban20190125A616.33367.92300.78300.7867.1467.14
FBTFirst Trust20190125ETF9.834.143.483.630.660.51
FBZFirst Trust20190125ETF57.6040.5241.7436.27-1.234.25
FCFranklin Cov20190125A123.1450.5037.1439.0213.3511.48
FCAFirst Trust20190125ETF92.4533.2833.2833.280.000.00
FCALFirst Trust20190125ETF55.6254.2054.2054.200.000.00
FCANFirst Trust20190125ETF32.6616.0925.8017.91-9.71-1.82
FCAPFirst Capita20190125A414.24386.85397.96397.96-11.11-11.11
FCAUFIAT CHRYSLE20190125A5.984.211.280.942.933.26
FCBCFirst Commun20190125A60.7235.4018.6025.5416.819.86
FCBPFirst Choice20190125A95.9370.7565.1865.195.565.55
FCCOFirst Commun20190125A411.36262.49252.79250.809.7011.69
FCCY1st Constitu20190125A221.93107.72100.61100.597.107.13
FCEFFirst Trust20190125ETF48.3030.2828.7430.281.530.00
FCELFuelCell Ene20190125A61.6597.1187.1287.549.999.60
FCFFirst Common20190125A8.577.612.763.014.874.62
FCFSFirstCash, I20190125A23.917.583.394.064.213.54
FCGFirst Trust20190125ETF6.926.242.613.093.633.14
FCNFTI Consulti20190125A17.457.301.882.575.424.73
FCNCAFirst Citize20190125A37.3320.163.365.8316.8014.33
FCOMFidelity MSC20190125ETF10.107.799.7111.08-1.93-3.29
FCORFidelity Cor20190125ETF10.659.396.686.682.702.70
FCPTFour Corners20190125A13.066.002.372.663.623.34
FCTRFirst Trust20190125ETF22.1312.2211.3711.370.850.85
FCVTFirst Trust20190125ETF27.6147.5647.2547.250.310.31
FCXFreeport-McM20190125A8.966.871.744.545.122.32
FDBCFidelity D &20190125A460.61431.96431.96431.960.000.00
FDDFirst Trust20190125ETF8.065.994.184.711.811.28
FDEFFirst Defian20190125A66.8832.7023.2024.319.508.39
FDHYFidelity Hig20190125ETF7.444.344.714.40-0.37-0.06
FDISFidelity MSC20190125ETF5.674.833.993.950.840.88
FDIVFirst Trust20190125ETF19.9815.1515.1515.150.000.00
FDLFirst Trust20190125ETF3.743.241.311.061.942.18
FDLOFidelity Low20190125ETF12.555.284.114.361.170.92
FDMFirst Trust20190125ETF11.548.887.038.381.850.50
FDMOFidelity Mom20190125ETF19.7511.3510.7010.740.650.61
FDNFirst Trust20190125ETF3.962.911.671.711.241.20
FDPFresh Del Mo20190125A26.2412.81-0.813.4413.629.38
FDRRFidelity Div20190125ETF22.1211.298.949.092.352.20
FDSFactset Rese20190125A13.416.062.462.803.603.26
FDTFirst Trust20190125ETF10.865.094.004.331.100.76
FDTSFirst Trust20190125ETF111.9861.5061.5061.500.000.00
FDUSFidus Invest20190125A26.4716.637.577.489.069.14
FDVVFidelity Hig20190125ETF19.779.6910.9610.80-1.27-1.11
FDXFedEx Corpor20190125A5.033.061.611.731.451.33
FEFirstEnergy20190125A2.715.100.940.884.174.23
FEIMFrequency El20190125A834.64351.96328.41343.8423.548.12
FELEFranklin Ele20190125A30.4316.466.671.839.7914.63
FEMFirst Trust20190125ETF12.537.055.545.791.511.26
FEMBFirst Trust20190125ETF16.5128.8227.2223.631.605.19
FEMSFirst Trust20190125ETF81.6347.6636.8136.8110.8510.85
FENCFennec Pharm20190125A83.8956.3641.7941.6514.5714.71
FENYFidelity MSC20190125ETF6.395.083.833.851.251.22
FEPFirst Trust20190125ETF10.418.227.877.950.350.27
FETFORUM ENERGY20190125A21.3313.706.017.097.686.57
FEULCredit Suiss20190125ETN89.7963.1463.1463.140.000.00
FEUZFirst Trust20190125ETF86.3711.6011.6011.600.000.00
FEXFirst Trust20190125ETF4.383.672.281.891.391.78
FEYEFireEye, Inc20190125A5.886.442.663.513.802.93
FEZSPDR EURO ST20190125ETF2.862.421.331.271.091.15
FFFuture Fuel20190125A34.6913.653.843.739.819.92
FFBCFirst Financ20190125A13.0316.61-4.3212.8620.923.75
FFBWFFBW, Inc. C20190125A192.5914.2714.2714.270.000.00
FFEUBarclays ETN20190125ETN171.0839.5539.2939.510.260.05
FFGFBL Financia20190125A141.3141.7538.3141.963.44-0.22
FFHGFormula Foli20190125ETF139.8356.5456.5456.540.000.00
FFHLFuwei Films20190125A517.15523.87456.52456.5267.3567.35
FFICFlushing Fin20190125A64.8127.5212.7414.4414.7813.08
FFINFirst Financ20190125A24.5315.177.157.348.027.83
FFIUUVA Unconstr20190125ETF66.44
FFIVF5 Networks20190125A8.554.620.692.303.932.32
FFNWFirst Financ20190125A243.62130.7670.8971.9959.8758.77
FFRFirst Trust20190125ETF34.8449.0945.2345.233.863.86
FFSGFormulaFolio20190125ETF26.489.269.269.260.000.00
FFTGFormulaFolio20190125ETF68.1223.538.017.8615.5215.67
FFTIFormulaFolio20190125ETF33.5924.9924.9924.990.000.00
FFTYInnovator IB20190125ETF8.175.174.063.971.111.20
FFWMFirst Founda20190125A20.0420.061.092.2618.9717.81
FGFGL Holdings20190125A13.6111.374.375.977.015.41
FGBIFIRST GUARAN20190125A938.68168.14155.76160.2312.387.91
FGDFirst Trust20190125ETF15.9111.6610.7911.340.870.31
FGENFibroGen, In20190125A18.3011.903.984.867.927.04
FGMFirst Trust20190125ETF169.3695.1488.9890.486.164.67
FHBFirst Hawaii20190125A14.049.17-9.13-6.4118.3015.59
FHKFirst Trust20190125ETF72.406.786.786.780.000.00
FHLCFidelity MSC20190125ETF5.374.733.413.611.321.12
FHNFirst Horizo20190125A7.065.802.162.343.633.46
FIFRANKS INTER20190125A18.4116.429.7411.496.684.92
FIBKFirst Inters20190125A16.095.703.113.402.592.29
FIBRiShares Edge20190125ETF18.7619.2119.2119.210.000.00
FICOFair Isaac C20190125A20.008.356.096.582.261.77
FIDFirst Trust20190125ETF146.76146.94121.79121.7925.1625.16
FIDIFidelity Int20190125ETF55.5517.3416.9317.340.410.00
FIDUFidelity MSC20190125ETF7.135.441.101.484.343.96
FIEEFI Enhanced20190125ETN123.4253.9152.9252.660.991.26
FIHDUBS AG FI En20190125ETN86.7144.6149.3644.66-4.75-0.05
FILLiShares MSCI20190125ETF67.2112.5312.2512.250.280.28
FINXGlobal X Fun20190125ETF27.4217.2611.6712.775.594.50
FISFidelity Nat20190125A3.241.590.270.461.321.14
FISIFinancial In20190125A95.8127.5222.0621.905.475.62
FISVFiserv Inc20190125A2.5911.3510.869.970.491.38
FITFitbit, Inc.20190125A16.1814.546.757.827.796.71
FITBFifth Third20190125A3.744.852.083.402.771.45
FIVAFidelity Int20190125ETF47.6643.7043.7043.700.000.00
FIVEFive Below,20190125A12.238.631.882.846.755.79
FIVNFIVE9, INC.20190125A20.8711.704.165.737.535.96
FIWFirst Trust20190125ETF16.718.238.118.030.120.20
FIXComfort Syst20190125A17.976.792.222.734.574.06
FIXDFirst Trust20190125ETF13.687.086.336.440.750.64
FIXXHomology Med20190125A119.4938.8021.9424.1516.8514.65
FIYYBarclays ETN20190125ETN58.1435.8435.2936.080.55-0.24
FIZZNational Bev20190125A21.739.943.795.486.154.46
FJPFirst Trust20190125ETF47.2328.4928.2928.290.190.19
FKOFirst Trust20190125ETF165.64
FKUFirst Trust20190125ETF83.3233.4114.3214.3219.0919.09
FLFoot Locker,20190125A4.162.861.291.191.571.67
FLAGFLAG-Forensi20190125ETF54.82341.6115.10-55.58326.51397.18
FLATiPath US Tre20190125ETF264.74
FLAXFranklin FTS20190125ETF41.406.386.386.380.000.00
FLBLFranklin Lib20190125ETF30.1514.7314.7314.730.000.00
FLBRFranklin FTS20190125ETF61.5575.0956.8875.0918.210.00
FLCAFranklin FTS20190125ETF77.097.298.698.69-1.40-1.40
FLCHFranklin FTS20190125ETF45.2834.0036.5036.50-2.50-2.50
FLCOFranklin Lib20190125ETF27.679.159.159.150.000.00
FLDMFluidigm Cor20190125A27.7710.324.995.795.334.53
FLDRFidelity Low20190125ETF3.833.533.533.530.000.00
FLEEFranklin FTS20190125ETF10.138.338.338.330.000.00
FLEHFranklin FTS20190125ETF27.54
FLEUBarclays ETN20190125ETN32.0732.5034.2732.50-1.780.00
FLEXFlex Ltd. Or20190125A11.8410.684.264.456.436.24
FLFRFranklin FTS20190125ETF13.3549.061.451.4547.6147.61
FLGBFranklin FTS20190125ETF16.2017.4617.4617.460.000.00
FLGECredit Suiss20190125ETN36.9028.3331.6528.36-3.32-0.03
FLGRFranklin FTS20190125ETF11.326.016.016.010.000.00
FLGTFulgent Gene20190125A427.61347.14347.14347.140.000.00
FLHKFranklin FTS20190125ETF27.0625.2623.0724.532.190.73
FLHYFranklin Lib20190125ETF36.7034.2134.2134.210.000.00
FLIAFranklin Lib20190125ETF39.4839.7939.7939.790.000.00
FLICFirst of Lon20190125A33.0419.559.6410.559.919.01
FLINFranklin FTS20190125ETF54.0165.9565.9565.950.000.00
FLIRFlir Systems20190125A5.646.282.432.463.863.82
FLIYFranklin FTS20190125ETF13.0813.5618.9118.91-5.35-5.35
FLJHFranklin FTS20190125ETF48.6626.4626.4626.460.000.00
FLJPFranklin FTS20190125ETF23.757.386.677.120.710.25
FLKRFranklin FTS20190125ETF77.3425.7725.7725.770.000.00
FLLFull House R20190125A234.21151.28146.02155.545.26-4.26
FLLAFranklin FTS20190125ETF103.5492.4292.4292.420.000.00
FLLVFranklin Lib20190125ETF131.220.190.190.190.000.00
FLMFirst Trust20190125ETF52.2353.7453.7453.740.000.00
FLMBFranklin Lib20190125ETF52.9611.1611.1611.160.000.00
FLMIFranklin Lib20190125ETF24.77
FLMNFalcon Miner20190125A80.3227.7318.8320.528.897.21
FLMXFranklin FTS20190125ETF64.9940.1040.1040.100.000.00
FLNFirst Trust20190125ETF74.8782.8466.8579.1515.993.70
FLNTFluent, Inc.20190125A53.2432.3216.4115.1715.9117.15
FLOFlowers Food20190125A5.895.372.202.553.172.83
FLOTiShares Floa20190125ETF1.981.251.161.170.080.08
FLOWSPX FLOW, In20190125A32.5811.702.344.619.367.09
FLQDFranklin Lib20190125ETF47.96
FLQEFranklin Lib20190125ETF22.097.458.947.45-1.490.00
FLQGFranklin Lib20190125ETF88.59
FLQHFranklin Lib20190125ETF40.5420.6213.7413.746.886.88
FLQLFranklin Lib20190125ETF9.7011.4214.5514.38-3.13-2.96
FLQMFranklin Lib20190125ETF28.1551.0582.0682.06-31.01-31.01
FLQSFranklin Lib20190125ETF27.6724.4124.4124.410.000.00
FLRFluor Corpor20190125A4.944.222.152.702.061.52
FLRNSPDR Bloombe20190125ETF3.324.113.994.020.120.10
FLRTPacific Glob20190125ETF95.2653.7753.7753.770.000.00
FLRUFranklin FTS20190125ETF94.5369.1169.1169.110.000.00
FLSFlowserve Co20190125A7.807.330.360.816.976.53
FLSAFranklin FTS20190125ETF81.6687.5691.9987.56-4.430.00
FLTFleetCor Tec20190125A8.203.631.702.061.931.57
FLTBFidelity Lim20190125ETF9.029.569.449.470.120.10
FLTRVanEck Vecto20190125ETF4.123.272.772.770.510.51
FLTWFranklin FTS20190125ETF51.1642.4242.4242.420.000.00
FLWS1-800-FLOWER20190125A33.2535.278.259.5327.0225.74
FLXNFlexion Ther20190125A25.6818.001.812.9816.1815.02
FLXSFlexsteel In20190125A116.9559.1848.2549.6210.939.56
FLZAFranklin FTS20190125ETF26.0621.0127.8827.88-6.87-6.87
FMiShares MSCI20190125ETF18.3412.499.128.003.364.49
FMAOFarmers & Me20190125A428.31181.82135.39159.6046.4322.21
FMATFidelity MSC20190125ETF7.1920.008.206.9211.8013.08
FMBFirst Trust20190125ETF18.6710.379.319.431.060.94
FMBHFirst Mid Ba20190125A109.6536.3823.6629.4212.726.95
FMBIFirst Midwes20190125A10.4013.248.138.225.115.03
FMCFMC Corporat20190125A8.699.781.861.567.938.22
FMCIForum Merger20190125A41.8842.1532.8716.279.2925.88
FMFFirst Trust20190125ETF57.3338.1438.1438.140.000.00
FMHIFirst Trust20190125ETF31.8018.3916.7918.431.60-0.05
FMKFirst Trust20190125ETF29.7731.2331.9631.86-0.73-0.63
FMNBFarmers Nati20190125A141.5969.2454.8254.8214.4214.42
FNFabrinet20190125A17.107.232.132.635.104.60
FNBF.N.B. Corp20190125A9.157.422.022.735.414.69
FNCBFNCB Bancorp20190125A235.71349.31-82.24100.36431.54248.94
FNCLFidelity MSC20190125ETF4.853.631.521.472.112.16
FNDFloor & Deco20190125A14.176.383.844.072.552.32
FNDASchwab Funda20190125ETF7.523.141.541.081.612.07
FNDBSchwab Funda20190125ETF19.8912.507.8510.594.661.91
FNDCSchwab Funda20190125ETF12.297.937.506.280.431.65
FNDESchwab Funda20190125ETF5.565.293.774.251.531.05
FNDFSchwab Funda20190125ETF5.352.212.792.17-0.580.04
FNDXSchwab Funda20190125ETF5.504.604.083.990.530.61
FNFFidelity Nat20190125A4.233.580.380.503.203.08
FNGDMicroSectors20190125ETN27.5121.8516.7219.045.132.82
FNGUMicroSectors20190125ETN43.3921.2113.5614.577.666.65
FNGZMicroSectors20190125ETN11.7456.4852.9452.943.533.53
FNHCFedNat Holdi20190125A57.3320.2815.2214.465.075.82
FNIFirst Trust20190125ETF21.739.089.069.080.01-0.01
FNJNFinjan Holdi20190125A134.08101.6064.7079.4436.9022.16
FNKFirst Trust20190125ETF40.8026.8916.9316.939.959.95
FNKOFunko, Inc.20190125A29.1918.296.138.5812.159.71
FNLCFirst Bancor20190125A177.83118.92110.09115.848.833.08
FNVFranco-Nevad20190125A4.873.030.391.072.641.96
FNWBFirst Northw20190125A125.0659.1842.6247.8616.5511.32
FNXFirst Trust20190125ETF10.004.713.494.041.220.67
FNYFirst Trust20190125ETF34.6915.5611.3711.434.194.14
FOEFerro Corpor20190125A14.5513.869.857.444.026.42
FOLDAmicus Thera20190125A10.119.68-3.55-1.6113.2311.31
FONRFonar Corpor20190125A214.46203.19189.47189.5913.7213.60
FORForestar Gro20190125A121.4958.7617.8525.4840.9133.28
FORDForward Indu20190125A212.60204.38157.60157.6046.7846.78
FORKFuling Globa20190125A164.75179.84235.23211.52-55.39-31.68
FORMFormFactor I20190125A17.2027.634.074.2023.5623.43
FORRForrester Re20190125A82.1532.659.5018.8723.1513.78
FOSLFossil Group20190125A18.0619.036.217.8912.8311.15
FOXFox Corporat20190125A2.072.22-0.330.502.551.73
FOXAFox Corporat20190125A2.062.420.800.871.621.55
FOXFFox Factory20190125A24.1610.635.356.135.294.50
FPAFirst Trust20190125ETF98.5359.2659.0059.130.270.13
FPACFar Point Ac20190125A59.9220.2019.7819.780.420.42
FPAYFlexShopper,20190125A103.9178.7670.0870.008.688.76
FPEFirst Trust20190125ETF5.467.973.993.824.024.15
FPEIFirst Trust20190125ETF18.806.685.655.581.031.10
FPHFive Point H20190125A39.2825.806.348.1619.4717.21
FPIFarmland Par20190125A39.8423.7114.0915.369.628.35
FPRXFive Prime T20190125A37.2021.898.079.5913.8212.31
FPXFirst Trust20190125ETF5.174.361.843.662.520.70
FPXEFirst Trust20190125ETF15.96
FPXIFirst Trust20190125ETF135.5625.9825.9825.980.000.00
FQALFidelity Qua20190125ETF14.447.327.737.60-0.42-0.28
FRFirst Indust20190125A5.883.560.721.162.842.40
FRAKVanEck Vecto20190125ETF49.0948.1447.9147.910.240.23
FRANFrancesca''s20190125A93.6259.6851.5654.108.125.59
FRBAFirst Bank20190125A52.7442.3733.3432.639.049.74
FRBKRepublic Fir20190125A28.5415.9713.4613.912.512.06
FRCFirst Republ20190125A6.743.690.531.073.162.62
FRDFriedman Ind20190125A240.0891.4129.0473.8062.3717.61
FRELFidelity MSC20190125ETF6.936.935.215.261.721.67
FRGIFiesta Resta20190125A25.8737.281.973.8735.3133.41
FRIFirst Trust20190125ETF6.045.531.502.114.033.41
FRLGLarge Cap Gr20190125ETN78.4035.6628.6724.946.9910.72
FRMEFirst Mercha20190125A20.2410.263.02-5.377.2315.62
FROFrontline Lt20190125A18.5617.006.276.9110.7310.09
FRPHFRP Holdings20190125A220.65144.84130.07132.0314.7612.80
FRPTFreshpet, In20190125A36.2813.134.825.608.317.53
FRTFederal Real20190125A8.654.561.662.142.902.41
FRTAForterra, In20190125A51.2736.848.6013.2128.2423.63
FSBFranklin Fin20190125A36.8717.557.157.9010.399.65
FSBCFSB Bancorp,20190125A280.38160.40160.40160.400.000.00
FSBWFS Bancorp,20190125A257.6890.5980.2680.8810.339.71
FSCTForeScout Te20190125A23.5912.558.349.684.212.86
FSFGFirst Saving20190125A144.97100.6999.1399.131.561.56
FSIFlexible Sol20190125A346.04271.44271.44271.440.000.00
FSKFS KKR Capit20190125A16.7713.5511.6711.401.872.12
FSLRFirst Solar,20190125A8.105.311.432.223.883.09
FSMFORTUNA Silv20190125A28.1422.4213.3013.909.098.47
FSMBFirst Trust20190125ETF14.88
FSPFranklin Str20190125A18.4421.585.265.0016.3216.59
FSSFederal Sign20190125A16.338.765.055.243.713.52
FSTAFidelity MSC20190125ETF6.425.426.698.14-1.27-2.73
FSTRFoster (Lb)20190125A153.0062.8339.8841.7722.9521.06
FSVFirstService20190125A31.3825.1117.7415.477.379.64
FSZFirst Trust20190125ETF36.1128.1738.3138.31-10.14-10.14
FTAFirst Trust20190125ETF4.714.173.874.730.30-0.56
FTACFinTech Acqu20190125A108.7422.0722.0120.770.061.31
FTAGFirst Trust20190125ETF70.1817.0817.0817.080.000.00
FTAIFortress Tra20190125A44.7518.236.8113.0811.425.15
FTCFirst Trust20190125ETF5.263.481.992.681.500.80
FTCHFarfetch Lim20190125A43.6413.587.327.876.265.71
FTCSFirst Trust20190125ETF3.673.332.922.770.400.55
FTDRfrontdoor, i20190125A51.9923.7210.9112.5812.8211.14
FTECFidelity MSC20190125ETF3.015.411.191.224.224.20
FTEKFuel Tech, I20190125A112.0859.3138.8138.7520.5020.56
FTFTFuture FinTe20190125A678.48462.70449.60457.5613.105.14
FTGCFirst Trust20190125ETF12.7511.9910.6210.541.371.45
FTHIFirst Trust20190125ETF20.2417.3214.8614.862.462.46
FTITechnipFMC p20190125A4.313.670.210.783.452.88
FTKFlotek Indus20190125A41.9150.6338.6036.6012.1014.08
FTLBFirst Trust20190125ETF27.939.498.378.371.121.12
FTLSFirst Trust20190125ETF10.4710.059.539.540.520.51
FTNTFortinet, In20190125A5.634.071.711.772.362.30
FTRFrontier Com20190125A49.1336.6216.0227.5220.609.06
FTRIFirst Trust20190125ETF22.4844.8919.2919.2925.6025.60
FTSFortis Inc.20190125A4.143.40-0.730.924.132.48
FTSDFranklin Lib20190125ETF9.644.534.534.530.000.00
FTSIFTS Internat20190125A37.6214.967.699.167.275.80
FTSLFirst Trust20190125ETF5.554.653.813.490.841.16
FTSMFirst Trust20190125ETF1.753.093.212.87-0.120.22
FTVFortive Corp20190125A4.731.930.780.921.151.01
FTXDFirst Trust20190125ETF69.1851.9851.9851.980.000.00
FTXGFirst Trust20190125ETF136.6772.0372.0372.030.000.00
FTXHFirst Trust20190125ETF78.0254.0654.0654.060.000.00
FTXLFirst Trust20190125ETF61.8134.2116.9318.1817.2816.03
FTXNFirst Trust20190125ETF53.2944.4244.4244.420.000.00
FTXOFirst Trust20190125ETF5.234.571.951.942.622.66
FTXRFirst Trust20190125ETF16.22
FUDE-TRACS UBS20190125ETN130.42124.35124.35124.350.000.00
FUEAB Svensk Ek20190125ETN708.78
FULH.B. Fuller20190125A15.296.753.033.183.723.57
FULTFulton Finan20190125A6.676.091.962.564.133.53
FUMBFirst Trust20190125ETF39.94
FUNCedar Fair,20190125A20.728.324.064.644.263.68
FUNCFirst United20190125A226.97126.22125.03124.731.201.49
FUNDSprott Focus20190125A25.5226.2944.1642.34-17.87-16.05
FUSBFirst US Ban20190125A44.6557.84-7.16-7.1665.0065.00
FUTProShares Ma20190125ETF51.4549.9567.5067.50-17.55-17.55
FUTYFidelity MSC20190125ETF4.688.834.043.004.795.83
FUVArcimoto, In20190125A250.84218.17212.78212.805.395.37
FVFirst Trust20190125ETF17.7812.4111.8011.880.610.53
FVALFidelity Val20190125ETF23.2723.6123.2623.660.35-0.05
FVCFirst Trust20190125ETF24.0024.1223.9124.010.200.10
FVCBFVCBankcorp,20190125A79.2183.8610.6911.3673.1772.50
FVDFirst Trust20190125ETF3.552.702.191.840.510.86
FVEFive Star Se20190125A224.84189.83177.71177.6412.1212.19
FVLFirst TrustV20190125ETF25.0215.8415.3515.350.490.49
FWDBAdvisorShare20190125ETF93.65120.62120.62120.620.000.00
FWONALiberty Medi20190125A37.0617.0311.1612.435.874.61
FWONKLiberty Medi20190125A18.909.133.082.556.056.58
FWRDForward Air20190125A25.5710.26-0.291.3810.558.88
FXDFirst Trust20190125ETF7.854.183.163.481.020.70
FXGFirst Trust20190125ETF5.504.833.483.921.350.91
FXHFirst Trust20190125ETF6.773.653.703.59-0.040.06
FXIiShares Chin20190125ETF2.373.091.742.021.351.07
FXLFirst Trust20190125ETF5.513.973.283.540.690.43
FXNFirst Trust20190125ETF8.844.952.116.202.84-1.25
FXOFirst Trust20190125ETF4.423.980.702.783.281.20
FXPProShares Ul20190125ETF5.583.660.370.743.292.92
FXRFirst Trust20190125ETF5.412.870.240.822.632.05
FXUFirst Trust20190125ETF4.722.631.351.711.290.93
FXZFirst Trust20190125ETF9.4110.398.108.612.281.78
FYCFirst Trust20190125ETF15.489.807.378.312.431.49
FYLDCambria Fore20190125ETF40.8787.0687.0687.060.000.00
FYTFirst Trust20190125ETF46.9335.2827.4931.817.793.47
FYXFirst Trust20190125ETF10.765.584.304.861.290.72
GGENPACT LIMI20190125A8.125.36-0.331.085.694.29
GAACambria Glob20190125ETF24.5617.878.548.969.348.92
GAIAGaia, Inc. C20190125A48.4134.485.4213.8129.0620.67
GAINGladstone In20190125A16.119.576.276.273.303.30
GALSPDR SSgA Gl20190125ETF29.0915.6915.9015.90-0.21-0.21
GALTGalectin The20190125A68.7955.5127.0029.5628.5125.95
GAMRETFMG Video20190125ETF28.1810.8210.2510.480.570.35
GARSGarrison Cap20190125A43.7934.5831.6831.962.902.63
GASSStealthGas,20190125A101.54135.0860.0685.4675.0349.63
GATXGATX Corpora20190125A26.6310.525.125.805.414.73
GAZiPath Series20190125ETN39.4934.0717.3636.2916.70-2.22
GBCIGlacier Banc20190125A49.3713.256.917.776.335.47
GBDCGolub Capita20190125A8.8517.631.321.0816.3616.59
GBFiShares Gove20190125ETF19.879.329.329.320.000.00
GBILGoldman Sach20190125ETF1.311.241.101.110.140.13
GBLGAMCO Invest20190125A118.0767.0161.8861.815.135.19
GBLIGlobal Indem20190125A291.37160.96138.48142.5922.4718.36
GBRNew Concept20190125A217.09164.07162.87167.401.20-3.33
GBTGlobal Blood20190125A34.7113.694.914.608.789.09
GBXThe Greenbri20190125A19.068.423.774.474.653.95
GCAPGain Capital20190125A19.4222.6719.7812.852.899.82
GCBCGreene Count20190125A315.59275.64275.75275.75-0.11-0.11
GCEClaymore/Rob20190125ETN1987.69
GCIGannett Co.,20190125A9.478.143.284.044.864.09
GCOGenesco Inc.20190125A16.736.930.261.016.675.92
GCOWPacer Global20190125ETF42.4428.0227.1027.100.920.92
GCPGCP Applied20190125A18.906.572.072.834.503.74
GDGeneral Dyna20190125A5.163.650.380.963.282.69
GDDYGoDaddy Inc20190125A7.023.491.121.372.372.12
GDENGolden Enter20190125A39.6425.725.425.9520.3019.77
GDMAGadsden Dyna20190125ETF23.3813.1713.1713.170.000.00
GDOTGreen Dot Co20190125A15.396.893.273.443.623.45
GDPGoodrich Pet20190125A220.2995.7887.3789.478.426.31
GDVDPrincipal Ac20190125ETF31.6220.4412.7612.767.687.68
GDXVanEck Vecto20190125ETF4.733.691.712.111.971.58
GDXJVanEck Vecto20190125ETF3.283.822.152.311.671.50
GEGeneral Elec20190125A10.9513.909.8210.864.093.05
GECGreat Elm Ca20190125A426.89242.74210.36242.7432.380.00
GECCGreat Elm Ca20190125A31.7474.6013.8519.1260.7555.47
GEFGreif, Inc.20190125A25.0112.564.815.797.746.77
GEFBGreif, Inc.20190125A149.30100.9095.4896.945.423.95
GELGenesis Ener20190125A15.7222.0018.0319.123.972.87
GEMGoldman Sach20190125ETF25.8823.4122.3022.721.110.69
GENGenesis Heal20190125A85.5755.5235.8239.0119.7016.51
GENCGencor Indus20190125A436.1772.0362.7163.009.329.04
GENYPrincipal Mi20190125ETF45.99134.9421.7021.70113.23113.23
GEOThe GEO Grou20190125A12.405.421.672.103.753.33
GEOSGeospace Tec20190125A79.2325.8610.5814.4415.2811.42
GERNGeron Corp20190125A100.9893.0362.4962.9230.5430.10
GESGuess?, Inc.20190125A13.526.133.262.812.873.32
GEVOGevo, Inc.20190125A78.4456.5842.5341.5014.0515.08
GFEDGuaranty Fed20190125A415.2949.67442.99442.99-393.32-393.32
GFFGriffon Corp20190125A24.8114.596.108.028.486.57
GFNGeneral Fina20190125A142.0196.7723.8125.0572.9571.72
GGGGraco Inc20190125A11.083.621.521.642.101.98
GHGuardant Hea20190125A46.3524.7216.3121.028.413.70
GHCGRAHAM HOLDI20190125A45.0623.8821.8321.431.641.85
GHLGreenhill &20190125A21.089.025.316.573.712.46
GHMGraham Corpo20190125A201.6699.3669.9983.7429.3815.62
GHYBGoldman Sach20190125ETF19.9516.1616.1616.160.000.00
GHYGiShares US &20190125ETF8.566.446.426.470.02-0.03
GIBCGI Inc.20190125A4.662.591.281.401.311.19
GIFIGulf Island20190125A97.8569.7035.3735.8734.3433.83
GIGBGoldman Sach20190125ETF19.1617.6916.8616.880.830.81
GIGMGigaMedia Lt20190125A102.4588.70112.29115.26-23.58-26.56
GIISPDR S&P Glo20190125ETF14.318.037.257.870.780.16
GIIIG-Iii Appare20190125A20.837.720.311.057.416.66
GILGildan Activ20190125A5.223.541.171.402.372.15
GILDGilead Scien20190125A1.854.781.341.203.443.59
GILTGilat Satell20190125A127.20292.89294.34292.89-1.450.00
GISGeneral Mill20190125A2.542.240.751.351.490.89
GKOSGlaukos Corp20190125A23.269.273.854.245.425.03
GLADGladstone Ca20190125A25.0820.8412.8714.677.976.17
GLBSGlobus Marit20190125A220.60181.77170.22170.6211.5511.14
GLBYWisdomTree Y20190125ETF53.5755.1155.1155.110.000.00
GLBZGlen Burnie20190125A851.03394.99394.99394.990.000.00
GLDDGreat Lakes20190125A24.1627.705.668.6122.0419.10
GLDICredit Suiss20190125ETF69.1448.3742.3142.336.066.04
GLGTD Holdings,20190125A423.25363.19384.34386.35-21.15-23.16
GLIBAGCI Liberty,20190125A11.535.421.672.123.753.30
GLMDGalmed Pharm20190125A69.0536.6235.4935.601.131.02
GLNGGolar LNG Lt20190125A11.339.280.833.868.455.43
GLOBGLOBANT S.A.20190125A23.4011.01-1.86-2.0312.8713.04
GLOGGASLOG LTD20190125A13.2616.9411.8012.915.134.03
GLOPGASLOG PARTN20190125A16.6610.265.175.235.085.03
GLPGlobal Partn20190125A47.1519.3514.1116.005.243.36
GLPIGaming and L20190125A5.717.333.132.284.205.06
GLREGreenlight C20190125A22.5318.371.121.8817.2516.49
GLTGlatfelter20190125A24.5913.982.143.7511.8410.31
GLUUGlu Mobile I20190125A11.239.454.454.965.004.49
GLWCorning Inco20190125A3.462.940.580.812.362.13
GLYCGlycoMimetic20190125A52.0125.396.606.9718.7918.43
GMGeneral Moto20190125A2.674.954.463.660.481.29
GMDAGamida Cell20190125A321.66349.02235.85235.26113.17113.76
GMEGameStop Cor20190125A6.696.893.103.383.803.52
GMEDGLOBUS MEDIC20190125A11.097.810.040.967.776.84
GMFSPDR S&P Eme20190125ETF24.4119.5719.3019.300.270.27
GMLPGolar LNG Pa20190125A26.8821.573.669.6417.9111.92
GMOGeneral Moly20190125A238.87191.11-71.38-65.54262.49256.65
GMOMCambria Glob20190125ETF29.2732.9018.9119.5613.9913.33
GMREGlobal Medic20190125A25.9813.929.189.384.744.54
GMSGMS Inc.20190125A20.6711.425.947.725.473.70
GNCGNC Holdings20190125A32.1723.8814.8015.669.088.19
GNCAGenocea Bios20190125A178.88248.76181.71181.7267.0467.04
GNEGENIE ENERGY20190125A45.1130.1824.7123.775.476.41
GNKGENCO SHIPPI20190125A38.3518.878.218.7810.6610.09
GNLGlobal Net L20190125A9.6443.5441.5541.061.992.49
GNMAiShares GNMA20190125ETF11.0611.9511.9211.920.030.03
GNMKGenMark Diag20190125A40.5615.454.505.1010.9610.35
GNPXGenprex, Inc20190125A313.79209.48208.36208.361.121.12
GNRSPDR S&P Glo20190125ETF10.955.433.904.511.530.92
GNRCGENERAC HOLD20190125A21.457.031.983.775.053.27
GNTXGentex Corp20190125A5.964.701.091.123.613.57
GNTYGuaranty Ban20190125A190.4596.9456.2575.1940.7021.75
GNUSGenius Brand20190125A310.60195.03106.77101.6788.2693.36
GNWGenworth Fin20190125A20.7818.4411.3511.927.096.52
GOATVanEck Vecto20190125ETF19.508.808.608.800.200.00
GOAUUS Global GO20190125ETF57.19155.44155.44155.440.000.00
GOEXGlobal X Gol20190125ETF94.5543.2931.3536.0711.947.22
GOGLGolden Ocean20190125A34.5325.2515.2416.5210.018.73
GOGOGogo Inc.20190125A31.2728.779.9811.1118.7817.65
GOLDBarrick Gold20190125A8.266.084.434.961.651.11
GOLFAcushnet Hol20190125A19.868.564.685.233.883.33
GOODGladstone Co20190125A21.4116.3910.4010.335.996.06
GOOGAlphabet Inc20190125A5.593.020.991.072.031.96
GOOGLAlphabet Inc20190125A5.743.090.740.912.352.19
GOOSCanada Goose20190125A6.685.021.512.403.512.61
GOROGold Resourc20190125A23.4219.2313.8012.925.426.30
GOVTiShares U.S.20190125ETF4.043.853.823.820.020.02
GPAQGordon Point20190125A59.31
GPCGenuine Part20190125A4.982.791.201.361.581.43
GPIGroup 1 Auto20190125A39.3242.8626.6829.7216.1813.14
GPKGraphic Pack20190125A8.356.642.583.054.063.59
GPLGreat Panthe20190125A42.4548.3833.3534.4715.0713.95
GPMTGranite Poin20190125A5.475.152.662.632.482.52
GPNGlobal Payme20190125A4.351.760.940.910.820.85
GPORGulfport Ene20190125A12.119.693.353.626.356.11
GPREGreen Plains20190125A17.4010.083.515.676.574.41
GPRKGEOPARK LIMI20190125A31.2711.45-1.023.2412.478.21
GPROGoPro, Inc.20190125A20.3124.018.669.9115.3514.11
GPSThe Gap, Inc20190125A4.474.772.532.722.242.05
GPXGP Strategie20190125A57.0225.897.928.8917.9617.00
GQREFlexShares G20190125ETF11.665.463.874.611.590.85
GRAW.R. Grace &20190125A9.114.721.401.913.322.80
GRAFGraf Industr20190125A21.4028.2128.2028.200.010.01
GRBKGreen Brick20190125A65.1237.2215.6918.2621.5318.96
GRCThe Gorman-R20190125A87.3443.7139.4640.384.253.33
GREKGlobal X MSC20190125ETF18.7510.4311.828.71-1.391.72
GRESIQ ARB Globa20190125ETF20.978.147.797.630.350.51
GRIDFirst Trust20190125ETF34.5020.119.659.4210.4610.69
GRIFGriffin Indu20190125A425.23180.20147.45147.5432.7532.66
GRINGrindrod Shi20190125A711.10267.39260.01260.017.387.38
GRMNGarmin Ltd20190125A5.414.421.340.373.084.06
GRNBVanEck Vecto20190125ETF39.769.109.439.43-0.33-0.33
GRNQGreenpro Cap20190125A1045.76748.461351.731351.73-603.27-603.27
GROWUS Global In20190125A178.96115.20106.63106.638.578.57
GRPNGroupon, Inc20190125A26.8719.5010.878.528.6410.77
GRTSGritstone On20190125A182.3977.1462.1161.5515.0415.59
GRUAB Svensk Ek20190125ETN122.22119.72119.72119.720.000.00
GRUBGRUBHUB INC.20190125A9.385.142.313.312.831.83
GSGoldman Sach20190125A3.942.311.110.951.201.36
GSATGlobalstar,20190125A32.7144.7135.4837.229.237.49
GSBGlobalSCAPE,20190125A60.4136.5126.8226.829.699.69
GSBCGreat Southe20190125A57.9622.4110.7014.2511.718.16
GSCGS Connect S20190125ETN434.31425.56425.56425.560.000.00
GSEUGoldman Sach20190125ETF22.9617.4817.6917.69-0.22-0.22
GSEWGoldman Sach20190125ETF12.419.799.779.840.02-0.04
GSHDGoosehead In20190125A68.3530.4615.7719.4814.7010.98
GSIEGoldman Sach20190125ETF13.179.137.126.982.012.15
GSITGSI Technolo20190125A108.18158.9825.5532.30133.42126.67
GSJYGoldman Sach20190125ETF53.7177.6277.6277.620.000.00
GSKYGreenSky, In20190125A16.7611.25-4.22-0.2615.4811.51
GSLGlobal Ship20190125A585.75447.84412.92432.1734.9215.67
GSLCGoldman Sach20190125ETF2.782.831.251.221.581.60
GSMFerroglobe P20190125A47.4938.867.105.8231.7733.04
GSPBarclays Ban20190125ETN13.7119.9618.636.541.3313.42
GSSGolden Star20190125A52.0831.173.9713.0427.2018.13
GSSCGS ActiveBet20190125ETF15.5621.1724.3321.00-3.150.18
GSUMGridsum Hold20190125A131.21139.1286.1288.5053.0050.62
GSVGold Standar20190125A85.6086.4373.8560.3712.5826.06
GSYInvesco Ultr20190125ETF2.001.301.301.300.000.00
GTGoodyear Tir20190125A5.795.201.131.814.073.39
GTEGran Tierra20190125A41.8043.1610.4015.6332.7727.54
GTESGates Indust20190125A33.9612.393.836.908.575.49
GTHXG1 Therapeut20190125A46.3126.2716.9817.009.289.26
GTIMGood Times R20190125A461.45439.41392.92392.9246.4946.49
GTIPGoldman Sach20190125ETF6.187.146.696.690.450.45
GTLSChart Indust20190125A32.9512.107.246.514.865.59
GTNGray Televis20190125A12.326.842.142.394.704.46
GTNAGray Televis20190125A525.62446.8556.9156.91389.95389.95
GTOInvesco Tota20190125ETF61.4240.7943.2943.29-2.50-2.50
GTSTriple-S Man20190125A38.4612.251.582.5210.679.74
GTTGTT Communic20190125A22.659.605.937.403.672.20
GTXGarrett Moti20190125A24.2210.445.236.655.213.79
GTYGetty Realty20190125A28.0714.9210.5610.624.374.30
GTYHGTY Technolo20190125A77.0574.5274.5274.520.000.00
GUDBSage ESG Int20190125ETF29.9628.8028.8028.800.000.00
GULFWisdomTree20190125ETF151.5167.7185.7067.71-17.990.00
GUNRFlexShares G20190125ETF4.123.501.851.801.661.70
GUREGulf Resourc20190125A323.66128.31-25.1455.61153.4572.70
GURUGlobal X Gur20190125ETF40.1537.4537.8337.34-0.380.11
GUSHDirexion Dai20190125ETF14.199.406.036.533.372.88
GVGoldfield Co20190125A64.5145.1724.7935.6020.389.57
GVAGranite Cons20190125A20.209.663.563.546.106.12
GVALCambria Glob20190125ETF24.3112.4513.9313.23-1.48-0.78
GVIiShares Inte20190125ETF4.222.772.262.280.510.50
GVIPGoldman Sach20190125ETF35.1640.0330.3433.319.696.72
GVPGSE Systems,20190125A232.82146.4635.5721.05110.90125.41
GWBGreat Wester20190125A13.767.723.694.744.032.98
GWGHGWG Holdings20190125A1035.56300.05165.31181.54134.74118.52
GWREGUIDEWIRE SO20190125A12.614.802.122.042.682.77
GWRSGlobal Water20190125A116.0267.4654.7054.7912.7612.67
GWWW.W. Grainge20190125A9.614.852.342.392.512.46
GWXSPDR S&P Int20190125ETF12.107.587.287.200.300.38
GXCSPDR S&P Chi20190125ETF8.5738.0738.0238.030.050.04
GXFGlobal X FTS20190125ETF319.81104.40104.40104.400.000.00
GXGGlobal X MSC20190125ETF63.0981.3046.1741.5235.1339.78
GYLDArrow Dow Jo20190125ETF137.9590.1590.1590.150.000.00
GYROGyrodyne, LL20190125A1047.12
HHyatt Hotels20190125A9.903.841.521.822.322.02
HAHawaiian Hol20190125A11.3311.761.49-0.0910.2711.84
HACKETFMG Prime20190125ETF14.1311.2310.9210.470.310.75
HAEHaemonetics20190125A16.486.113.393.732.722.38
HAFCHanmi Financ20190125A17.8422.845.125.2017.7217.65
HAINHain Celesti20190125A9.037.52-1.67-0.489.198.00
HALHalliburton20190125A3.173.010.951.242.061.77
HALLHallmark Fin20190125A149.5879.8070.6271.379.188.42
HALOHalozyme The20190125A13.2210.481.201.709.288.77
HAPVanEck Vecto20190125ETF29.6413.9513.9213.930.030.02
HASHasbro, Inc.20190125A6.853.871.441.612.432.26
HASIHANNON ARMST20190125A15.167.593.473.894.123.70
HAUDiShares Curr20190125ETF109.1230.2730.2730.270.000.00
HAWXiShares Curr20190125ETF22.4514.6915.0615.15-0.36-0.46
HAYNHaynes Inter20190125A66.4627.6911.6014.4316.0913.26
HBANHuntington B20190125A7.338.283.113.375.164.91
HBBHamilton Bea20190125A207.28107.21-0.735.99107.94101.22
HBCPHome Bancorp20190125A196.6895.1592.1392.433.012.72
HBIHanesbrands,20190125A6.846.813.493.783.323.05
HBIOHarvard Bios20190125A119.6484.3653.2049.3331.1635.03
HBMHudbay Miner20190125A18.1520.808.419.0512.6111.82
HBMDHoward Banco20190125A268.98141.3451.9151.9189.4389.43
HBNCHorizon Banc20190125A35.3816.332.786.0913.5610.24
HBPHuttig Build20190125A204.65136.45140.21145.86-3.75-9.41
HCAHCA Healthca20190125A4.902.211.281.470.930.75
HCAPHarvest Capi20190125A124.5197.4398.3598.35-0.92-0.92
HCCWarrior Met20190125A19.728.673.244.555.424.12
HCCHHL Acquisiti20190125A408.16303.80303.80303.800.000.00
HCCIHeritage-Cry20190125A39.4514.368.508.665.865.70
HCFTHunt Compani20190125A112.0558.6912.7712.8045.9245.89
HCHCHC2 Holdings20190125A40.7028.500.478.3028.0320.19
HCIHCI Group, I20190125A68.2228.4220.3821.028.047.41
HCKTHackett Grou20190125A28.1115.195.678.989.516.20
HCSGHealthcare S20190125A15.355.870.961.144.914.73
HDHome Depot,20190125A2.582.122.351.60-0.230.51
HDAWXtrackers MS20190125ETF10.269.419.419.410.000.00
HDEFXtrackers MS20190125ETF24.675.945.355.150.580.79
HDGProShares He20190125ETF76.2445.2945.2945.290.000.00
HDGEAdvisorShare20190125ETF25.7218.027.465.7910.5612.24
HDMVFirst Trust20190125ETF44.5627.1425.9225.951.221.18
HDSHD Supply Ho20190125A4.7611.64-1.21-0.8612.8512.50
HDSNHudson Techn20190125A138.22102.6849.7653.1852.9249.50
HDViShares Core20190125ETF1.462.251.481.110.771.14
HEHawaiian Ele20190125A8.092.503.851.71-1.340.79
HEARTurtle Beach20190125A37.2822.1611.3513.0310.809.13
HEBTHebron Techn20190125A963.77
HECOStrategy Sha20190125ETF25.1712.6111.4311.431.181.18
HEDJWisdomTree E20190125ETF1.681.651.011.270.640.38
HEEMiShares Curr20190125ETF23.2010.039.899.930.150.10
HEESH&E Equipmen20190125A25.8822.714.5614.3518.158.36
HEFAiShares Curr20190125ETF3.673.052.402.470.650.54
HEIHEICO Corpor20190125A12.266.062.022.534.033.53
HEIAHEICO CORP C20190125A18.8115.7514.0214.541.741.22
HELEHelen Of Tro20190125A18.788.893.514.625.384.27
HEPHolly Energy20190125A27.1612.989.159.543.833.44
HESHess Corpora20190125A3.582.290.170.272.112.01
HESMHess Midstre20190125A32.6823.3915.7615.757.647.64
HEWCiShares Curr20190125ETF33.4321.5918.9819.792.621.80
HEWGiShares Curr20190125ETF4.823.733.283.600.450.14
HEWIiShares Curr20190125ETF27.81
HEWJiShares Curr20190125ETF3.393.101.882.021.221.08
HEWLiShares Curr20190125ETF10.4311.399.8110.721.580.67
HEWPiShares Curr20190125ETF52.50
HEWUiShares Curr20190125ETF17.544.75-11.20-8.8915.9513.64
HEWWiShares Curr20190125ETF124.3040.5940.5940.590.000.00
HEWYiShares Curr20190125ETF76.3985.31105.17105.20-19.87-19.90
HEXOHEXO Corp.20190125A27.9126.9520.0519.186.917.77
HEZUiShares Curr20190125ETF3.623.362.252.371.110.99
HFBLHome Federal20190125A493.21491.00491.00491.000.000.00
HFCHOLLYFRONTIE20190125A5.692.700.330.492.382.22
HFFGHF Foods Gro20190125A292.74202.33161.36161.3640.9740.97
HFWAHeritage Fin20190125A22.5917.373.563.6513.8213.72
HFXIIQ 50 Percen20190125ETF30.1218.0517.0117.821.040.24
HFXJIQ 50 Percen20190125ETF46.7614.8514.8514.850.000.00
HGSHChina HGS Re20190125A704.08510.02706.54706.54-196.52-196.52
HGVHilton Grand20190125A12.435.292.673.092.622.20
HHCThe Howard H20190125A24.6911.617.036.994.584.63
HHSHarte-Hanks,20190125A461.28211.3497.44104.62113.90106.72
HIHillenbrand,20190125A15.626.783.273.943.522.84
HIBBHibbett Spor20190125A20.9213.204.284.548.928.66
HIGThe Hartford20190125A2.553.401.791.931.611.48
HIHOHighway Hold20190125A478.50215.97204.06215.9711.910.00
HIIHuntington I20190125A14.758.781.973.276.815.50
HILHill Interna20190125A129.7058.3036.7935.0321.5123.27
HIPSGraniteShare20190125ETF54.7962.6469.9969.99-7.35-7.35
HIWHighwoods Pr20190125A9.594.262.082.252.172.01
HJLIHancock Jaff20190125A318.41159.52156.44156.443.083.08
HJPXiShares Curr20190125ETF35.28
HLHecla Mining20190125A40.4225.8618.2318.097.617.67
HLFHerbalife Nu20190125A7.192.821.401.411.421.41
HLIHoulihan Lok20190125A24.3713.016.997.886.025.13
HLITHarmonic Inc20190125A29.4820.1211.1213.199.006.93
HLNEHamilton Lan20190125A39.9926.0112.8513.7113.1612.30
HLTHilton World20190125A3.592.962.112.330.850.63
HLXHelix Energy20190125A15.0913.576.116.467.457.11
HMGHMG / Courtl20190125A1011.67329.75275.65359.4954.10-29.74
HMHCHoughton Mif20190125A18.3110.092.592.857.507.25
HMLPHOEGH LNG PA20190125A26.0813.273.685.079.598.20
HMNHorace Mann20190125A23.048.054.605.813.462.25
HMNFHMN Financia20190125A151.1840.8736.9750.323.90-9.45
HMOPHartford Mun20190125ETF63.2022.55-3.404.7825.9517.78
HMSTHomeStreet,20190125A23.3311.215.366.085.855.13
HMSYHMS Holdings20190125A14.275.89-1.23-1.097.126.98
HMTVHemisphere M20190125A92.9531.2516.0120.9515.2410.31
HNDLStrategy Sha20190125ETF34.999.249.249.240.000.00
HNGRHanger Inc.20190125A31.2912.6110.0410.502.572.11
HNIHNI Corporat20190125A20.418.333.364.394.973.94
HNNAHennessy Adv20190125A396.98215.36162.31167.0253.0448.34
HNRGHallador Ene20190125A86.2048.1232.9428.7915.1819.32
HOFTHooker Furni20190125A119.5946.0322.6122.4523.4223.58
HOGHarley-David20190125A4.783.190.820.912.372.27
HOLDAdvisorShare20190125ETF6.516.506.316.360.180.13
HOLIHollsys Auto20190125A16.3510.77-0.250.2711.0210.51
HOLXHologic Inc20190125A6.424.070.480.403.593.67
HOMBHome BancSha20190125A8.645.301.101.644.203.66
HOMEAt Home Grou20190125A17.229.237.117.812.121.42
HONHoneywell In20190125A3.061.470.470.821.010.65
HONEHarborOne Ba20190125A122.6063.0741.4341.0921.6421.98
HOPEHope Bancorp20190125A7.556.330.380.345.955.98
HOVHovnanian En20190125A22.8825.863.246.0822.6319.79
HPHelmerich &20190125A7.703.690.341.213.352.48
HPEHewlett Pack20190125A6.6514.1010.7111.543.482.70
HPPHudson Pacif20190125A7.922.740.690.962.041.78
HPQHP Inc.20190125A4.623.770.220.883.572.88
HPRHighPoint Re20190125A35.4027.5815.7616.3111.8111.27
HQYHealthEquity20190125A15.0411.792.263.209.538.60
HRHealthcare R20190125A5.912.941.111.271.821.67
HRBH&R Block, I20190125A4.233.87-0.630.644.503.23
HRCHILL-ROM HOL20190125A16.0010.427.528.072.902.35
HRIHerc Holding20190125A32.4619.4811.4613.318.036.17
HRLHormel Foods20190125A3.063.581.051.332.542.26
HROWHarrow Healt20190125A82.1133.4321.7323.6011.709.83
HRTGHERITAGE INS20190125A24.8210.162.324.507.845.66
HRTXHeron Therap20190125A19.118.053.632.894.425.17
HRZNHorizon Tech20190125A35.4557.4923.0035.1434.4822.35
HSCHarsco Corpo20190125A18.377.552.353.255.204.30
HSCZiShares Curr20190125ETF20.339.649.649.640.000.00
HSDTHelius Medic20190125A112.2662.0535.1345.3026.9116.75
HSICHenry Schein20190125A5.7011.413.355.918.075.54
HSIIHeidrick & S20190125A37.6315.604.375.0911.2310.50
HSKAHeska Corp20190125A83.4350.1442.7044.067.446.08
HSONHudson Globa20190125A247.56195.67177.78182.7317.8912.95
HSPXGlobal X S&P20190125ETF63.0631.4031.3131.390.090.01
HSTHost Hotels20190125A5.824.142.162.591.981.55
HSTMHealthStream20190125A41.6325.7516.9817.658.788.10
HSYThe Hershey20190125A3.431.900.430.641.471.26
HTHersha Hospi20190125A11.515.402.682.662.722.74
HTAHEALTHCARE T20190125A4.293.210.380.862.832.34
HTABHartford Sch20190125ETF199.30
HTBIHomeTrust Ba20190125A51.9531.7226.7127.845.013.88
HTBKHeritage Com20190125A36.0636.9528.8329.998.126.96
HTBXHeat Biologi20190125A97.8480.6665.7462.5314.9218.13
HTGCHercules Cap20190125A8.347.525.015.272.512.26
HTGMHTG Molecula20190125A96.7745.1346.5945.66-1.45-0.52
HTHHILLTOP HOLD20190125A34.8614.918.6010.256.314.66
HTLDHeartland Ex20190125A11.6220.15-1.017.4521.1512.70
HTLFHeartland Fi20190125A41.6816.8912.4014.074.482.81
HTRBHartford Tot20190125ETF197.66
HTUSHull Tactica20190125ETF65.8926.635.556.2321.0820.40
HTZHertz Global20190125A9.839.124.494.924.634.20
HUBBHubbell Inco20190125A20.519.425.366.304.063.12
HUBGHUB Group In20190125A21.3315.203.5611.4411.643.76
HUBSHUBSPOT, INC20190125A16.546.843.594.033.252.80
HUDHudson Ltd.20190125A32.5911.542.865.038.686.51
HUMHumana Inc.20190125A9.704.712.002.782.711.94
HUNHuntsman Cor20190125A5.704.792.272.272.512.52
HURCHurco Cos In20190125A138.2860.7756.0755.994.704.78
HURNHuron Consul20190125A67.6320.067.9915.2512.074.81
HUSAHouston Amer20190125A118.60158.32111.69113.6746.6244.65
HUSEStrategy Sha20190125ETF18.1611.5611.6011.53-0.040.03
HUSVFirst Trust20190125ETF11.547.026.776.860.250.16
HVBCHV Bancorp,20190125A742.43750.95750.95750.950.000.00
HVTHaverty Furn20190125A32.8716.7310.7411.035.995.70
HVTAHaverty Furn20190125A386.57
HWBKHawthorn Ban20190125A145.6959.2859.2859.280.000.00
HWCHancock Whit20190125A23.437.58-2.23-1.519.819.09
HWCCHouston Wire20190125A121.5596.8881.8580.4015.0216.48
HWKNHawkins Inc20190125A245.88124.66102.26108.1822.4016.47
HXLHexcel Corpo20190125A11.085.712.112.873.602.84
HYHYSTER-YALE20190125A101.4650.5536.6138.4213.9412.13
HYACHaymaker Acq20190125A29.6826.2026.1026.100.090.09
HYDVanEck Vecto20190125ETF3.153.071.611.761.461.31
HYDBiShares Edge20190125ETF14.729.709.709.700.000.00
HYDWXtrackers Lo20190125ETF9.54
HYEMVanEck Vecto20190125ETF24.4521.9021.2220.800.681.10
HYGiShares iBox20190125ETF1.181.451.091.140.360.31
HYGHiShares Inte20190125ETF6.545.788.99-6.23-3.2112.01
HYGVFlexShares H20190125ETF14.4612.7812.7812.780.000.00
HYHGProShares Hi20190125ETF58.6431.3721.6621.809.729.57
HYIHXtrackers Hi20190125ETF144.2185.2085.2085.200.000.00
HYLBXtrackers US20190125ETF2.542.292.072.080.230.21
HYLDHigh Yield E20190125ETF30.6825.6222.7120.852.914.76
HYLSFirst Trust20190125ETF7.864.303.164.051.140.26
HYLVIQ S&P High20190125ETF16.389.669.669.660.000.00
HYMBSPDR Nuveen20190125ETF9.933.162.892.950.270.21
HYNDWisdomTree T20190125ETF101.0866.4266.7966.44-0.37-0.02
HYREHyreCar Inc.20190125A192.8896.0859.9763.0536.1133.03
HYSPIMCO 0-5 Ye20190125ETF4.415.632.223.043.412.59
HYUPXtrackers Hi20190125ETF15.86
HYXEiShares iBox20190125ETF20.8513.8115.1213.72-1.310.09
HYXUiShares Glob20190125ETF16.629.259.309.30-0.04-0.05
HYZDWisdomTree T20190125ETF25.5010.939.009.861.931.07
HZNHorizon Glob20190125A103.2064.2343.3739.4720.8724.78
HZNPHorizon Ther20190125A11.4011.532.231.499.3010.04
HZOMarineMax, I20190125A15.537.692.442.735.264.97
IINTELSAT S.20190125A14.546.483.293.383.193.09
IACIAC/InterAct20190125A11.855.932.543.503.392.43
IAGIAMGold Corp20190125A32.7626.3816.8116.999.569.37
IAGGiShares Core20190125ETF2.922.061.671.540.390.52
IAIiShares U.S.20190125ETF7.446.005.065.820.940.17
IAKiShares U.S.20190125ETF11.907.647.357.780.28-0.15
IARTIntegra Life20190125A11.9214.448.069.106.385.34
IATiShares U.S.20190125ETF4.512.661.040.851.611.81
IAUFiShares Gold20190125ETF7.6219.6126.3926.39-6.78-6.78
IBBiShares Nasd20190125ETF4.822.821.280.951.531.88
IBCEiShares iBon20190125ETF38.4724.2024.2024.200.000.00
IBCPIndependent20190125A19.657.453.473.693.993.77
IBDInspire Corp20190125ETF24.6218.3018.6918.69-0.39-0.39
IBDDiShares iBon20190125ETF36.1421.9721.9721.970.000.00
IBDLiShares iBon20190125ETF4.073.552.972.970.580.58
IBDMiShares iBon20190125ETF4.383.433.403.400.030.03
IBDNiShares iBon20190125ETF5.304.913.393.391.521.51
IBDOiShares iBon20190125ETF8.295.062.982.982.082.08
IBDPiShares iBon20190125ETF5.164.013.403.250.600.75
IBDQiShares iBon20190125ETF12.707.887.227.440.660.44
IBDRiShares iBon20190125ETF16.0810.126.576.573.553.55
IBDSiShares iBon20190125ETF17.259.548.228.451.321.09
IBDTiShares iBon20190125ETF24.626.90-1.972.588.884.33
IBIOiBio, Inc.20190125A358.79249.02236.69236.1212.3312.90
IBKCIBERIABANK C20190125A25.6116.519.6110.196.896.32
IBKRInteractive20190125A19.609.824.895.394.944.43
IBMInternationa20190125A1.911.840.861.000.980.85
IBMIiShares iBon20190125ETF7.033.973.373.370.600.60
IBMJiShares iBon20190125ETF9.145.485.485.480.000.00
IBMKiShares iBon20190125ETF16.877.507.367.360.140.14
IBMLiShares iBon20190125ETF19.539.318.668.660.660.66
IBMMiShares iBon20190125ETF19.5917.2517.2517.250.000.00
IBMNiShares iBon20190125ETF15.5316.7216.7816.78-0.06-0.06
IBNDSPDR Bloombe20190125ETF44.2015.0016.2016.20-1.20-1.20
IBOCInternationa20190125A21.2010.294.675.995.634.31
IBPINSTALLED BU20190125A42.9324.0913.2415.0410.859.05
IBTXIndependent20190125A22.117.794.764.913.032.88
IBUYAmplify Onli20190125ETF12.8911.9410.857.481.094.47
ICADIcad Inc20190125A58.1639.0824.9127.7614.1811.32
ICBKCounty Banco20190125A240.45126.68121.02121.025.655.65
ICCCImmucell Cor20190125A206.98247.7953.4953.49194.30194.30
ICCHICC Holdings20190125A396.72324.23324.32324.32-0.09-0.09
ICDIndependence20190125A70.7942.2338.5038.613.723.61
ICEIntercontine20190125A2.541.761.181.150.590.62
ICFiShares Cohe20190125ETF4.883.782.002.151.781.64
ICHRIchor Holdin20190125A20.239.482.952.156.547.34
ICLIsrael Chemi20190125A18.337.957.027.180.930.77
ICLNiShares Glob20190125ETF15.8616.1811.894.284.2911.90
ICLRIcon Plc20190125A18.889.856.026.903.832.95
ICOLiShares MSCI20190125ETF76.3934.0223.8827.4010.146.63
ICONIconix Brand20190125A93.5987.4476.1378.1511.519.49
ICOWPacer Develo20190125ETF26.2516.9015.5816.071.320.83
ICPTIntercept Ph20190125A28.5114.226.417.887.816.34
ICSHiShares Liqu20190125ETF2.001.411.401.400.010.01
ICUIICU Medical20190125A24.8116.578.5310.178.046.40
ICVTiShares Conv20190125ETF15.559.424.885.054.544.37
IDAIDACORP, Inc20190125A19.308.494.905.233.603.27
IDCCInterDigital20190125A13.155.992.693.053.292.94
IDEViShares Core20190125ETF10.866.805.406.101.390.83
IDEXIdeanomics,20190125A120.98114.1234.0950.8580.0363.27
IDHDInvesco S&P20190125ETF82.7137.3937.3937.390.000.00
IDHQInvesco S&P20190125ETF135.8986.5486.5486.540.000.00
IDLBInvesco FTSE20190125ETF85.1943.0542.6743.050.380.00
IDLVInvesco S&P20190125ETF14.5510.116.155.483.964.63
IDMOInvesco S&P20190125ETF59.8190.9378.5578.5512.3712.37
IDNIntellicheck20190125A728.89916.21590.98555.48325.23360.73
IDOGALPS Interna20190125ETF35.1534.3933.3434.201.050.19
IDRAIdera Pharma20190125A89.1966.2517.1328.6048.9337.46
IDTIDT Corporat20190125A48.5729.3712.1515.7417.2213.62
IDUiShares U.S.20190125ETF4.783.15-2.28-2.305.435.45
IDViShares Inte20190125ETF3.402.581.902.160.690.43
IDXVanEck Vecto20190125ETF41.3324.0311.1213.7112.9110.31
IDXGInterpace Bi20190125A84.5072.6253.2654.6119.3618.01
IDXXIdexx Labora20190125A10.715.041.511.803.533.25
IEAInfrastructu20190125A505.04788.07145.53145.53642.53642.53
IECIEC Electron20190125A54.9235.6928.2430.837.464.87
IECSiShares Evol20190125ETF27.4235.7734.9335.770.850.00
IEDIiShares Evol20190125ETF30.0962.6240.8840.8821.7321.73
IEFiShares 7-1020190125ETF0.960.670.310.350.360.32
IEFAiShares Core20190125ETF1.721.640.890.930.750.72
IEFNiShares Evol20190125ETF96.0292.14-17.02-17.02109.17109.17
IEHSiShares Evol20190125ETF19.5619.2115.9019.593.31-0.38
IEIiShares 3-720190125ETF0.850.640.270.340.370.29
IEIHiShares Evol20190125ETF45.69120.93114.71119.686.211.24
IEMGiShares Core20190125ETF1.983.041.651.361.381.68
IEOiShares U.S.20190125ETF5.433.791.521.822.281.98
IEPIcahn Enterp20190125A47.4127.2321.3122.585.924.66
IESCIES Holdings20190125A100.8593.6526.7023.3966.9570.26
IETCiShares Evol20190125ETF30.2959.69356.89358.77-297.20-299.08
IEURiShares Core20190125ETF2.442.502.331.420.181.08
IEUSiShares MSCI20190125ETF32.588.6710.548.66-1.870.01
IEViShares Euro20190125ETF2.452.850.851.752.011.10
IEXIDEX Corpora20190125A13.686.633.794.122.842.51
IEZiShares U.S.20190125ETF10.166.504.804.811.701.69
IFEUiShares Euro20190125ETF58.6119.0118.4418.660.570.35
IFFInternationa20190125A9.225.001.982.503.022.49
IFGLiShares Inte20190125ETF11.637.455.436.692.010.76
IFMKiFresh Inc.20190125A225.53223.39177.66187.7045.7335.69
IFRAiShares U.S.20190125ETF25.4617.9714.1518.743.82-0.77
IFRXInflaRx N.V.20190125A333.54127.59112.45113.3615.1414.23
IFVFirst Trust20190125ETF46.9625.4825.4626.670.03-1.19
IGPrincipal In20190125ETF35.10
IGBHiShares Inte20190125ETF49.0548.1647.7846.960.381.20
IGEiShares Nort20190125ETF3.542.871.151.401.721.48
IGEBiShares Edge20190125ETF19.2812.0812.0812.080.000.00
IGFiShares Glob20190125ETF4.5817.7915.8115.741.972.05
IGHGProShares In20190125ETF20.4112.2312.0311.960.200.27
IGIBiShares Inte20190125ETF2.003.243.083.110.160.14
IGIHXtrackers In20190125ETF84.7642.7755.1855.18-12.42-12.42
IGLBiShares Long20190125ETF6.703.603.533.460.060.14
IGMiShares Expa20190125ETF3.874.721.541.733.182.99
IGNiShares Nort20190125ETF8.145.30-0.312.015.613.29
IGOViShares 1-320190125ETF7.443.422.67