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 Avg20180126A7.086.613.393.903.232.70
ETF_AvgVW ETF Avg20180126ETF2.0410.129.249.350.920.80
ETN_AvgVW ETN Avg20180126ETN10.9710.386.246.684.153.70
AAgilent Tech20180126A3.763.452.461.640.991.81
AAAlcoa Corpor20180126A4.073.350.650.812.692.54
AADRAdvisorShare20180126ETF15.7215.0914.3414.470.760.62
AALAmerican Air20180126A3.436.603.893.702.712.91
AAMCAltisource A20180126A557.10252.29198.10250.3054.191.98
AAMEAtlantic Ame20180126A868.06387.15214.27214.27172.88172.88
AANAaron's, Inc20180126A9.614.350.720.803.633.55
AAOIApplied Opto20180126A16.9211.021.214.029.816.99
AAONAaon Inc20180126A23.2111.400.002.1211.409.28
AAPADVANCE AUTO20180126A8.457.305.815.121.492.18
AAPLApple Inc.20180126A0.831.200.980.740.220.46
AATAMERICAN ASS20180126A11.684.021.762.142.261.87
AAUAlmaden Mine20180126A48.0368.2039.7439.6928.6728.71
AAWWAtlas Air Wo20180126A24.3618.8911.0011.407.887.49
AAXJiShares MSCI20180126ETF1.232.712.792.22-0.070.50
AAXNAxon Enterpr20180126A13.2011.015.024.955.996.06
ABAllianceBern20180126A27.8317.839.9510.807.887.03
ABBVABBVIE INC.20180126A6.7715.8712.8113.653.082.23
ABCAmerisourceB20180126A5.602.920.500.842.422.07
ABCBAmeris Banco20180126A23.8314.973.467.0811.507.88
ABEOAbeona Thera20180126A35.7324.785.536.5319.2518.25
ABGAsbury Autom20180126A16.027.302.432.754.874.55
ABIOARCA biophar20180126A267.08201.99172.81186.3029.1815.69
ABMABM Industri20180126A8.133.15-1.21-0.544.363.68
ABMDAbiomed Inc20180126A18.2710.434.333.636.116.81
ABRArbor Realty20180126A12.499.196.316.282.882.91
ABTAbbott Labor20180126A1.8215.3511.7313.153.632.21
ABUSArbutus Biop20180126A115.5767.3252.0050.7015.3216.62
ACAssociated C20180126A50.8628.4521.8916.986.5611.47
ACADAcadia Pharm20180126A13.327.652.643.455.014.20
ACBIAtlantic Cap20180126A58.4223.507.117.5616.3915.94
ACCAmerican Cam20180126A6.652.97-1.32-1.114.294.08
ACCOAcco Brands20180126A42.3224.848.737.5116.1217.34
ACERAcer Therape20180126A103.9238.0334.9234.743.113.29
ACGLArch Capital20180126A9.035.082.663.782.421.30
ACHCAcadia Healt20180126A10.724.971.932.113.032.86
ACIAAcacia Commu20180126A31.6020.9513.0814.727.866.23
ACIUAC Immune SA20180126A83.5432.8419.1923.1713.669.68
ACIWACI Worldwid20180126A9.3212.865.662.747.2110.13
ACLSAxcelis Tech20180126A22.3919.874.656.5815.2113.28
ACMAecom20180126A6.733.261.181.592.081.67
ACMRACM Research20180126A176.92106.6775.2187.4331.4619.23
ACNAccenture PL20180126A2.354.344.194.150.140.19
ACNBACNB Corp20180126A86.4439.8816.8817.0122.9922.87
ACORAcorda Thera20180126A29.9527.3615.9816.6111.3810.76
ACREAres Commerc20180126A16.5510.187.007.383.172.80
ACRSAclaris Ther20180126A25.5122.9612.6214.1110.348.85
ACRXAcelRx Pharm20180126A246.91153.35153.35153.350.000.00
ACSIAmerican Cus20180126ETF14.2116.5314.5616.531.970.00
ACSTAcasti Pharm20180126A112.65102.0084.4585.6517.5516.35
ACTAdvisorShare20180126ETF59.2366.0157.7458.168.277.84
ACTGAcacia Resea20180126A126.65124.4584.37106.0840.0818.37
ACUAcme United20180126A295.67116.6991.4298.0725.2718.61
ACWFiShares Edge20180126ETF28.5723.9722.8423.761.130.21
ACWIiShares MSCI20180126ETF1.301.130.720.540.410.59
ACWViShares Edge20180126ETF6.083.132.572.570.560.57
ACWXiShares MSCI20180126ETF3.242.832.412.240.410.59
ACYAeroCentury20180126A353.2952.0152.0152.010.000.00
ADBEAdobe Inc.20180126A3.846.242.692.853.563.39
ADCAgree Realty20180126A13.398.572.383.536.205.04
ADESAdvanced Emi20180126A46.3636.0816.8718.9219.2117.17
ADIAnalog Devic20180126A2.813.241.541.961.691.28
ADMArcher Danie20180126A2.524.793.243.471.551.32
ADMAADMA Biologi20180126A118.76217.49-47.21-38.26264.70255.75
ADMPAdamis Pharm20180126A128.5973.5753.1255.0020.4518.57
ADMSAdamas Pharm20180126A22.1212.66-0.573.0013.239.65
ADNTAdient plc O20180126A7.884.161.741.562.422.60
ADPAutomatic Da20180126A3.7812.401.953.8910.458.50
ADREInvesco BLDR20180126ETF45.1917.7315.9716.371.761.37
ADROAduro Biotec20180126A84.1755.7913.5412.0442.2543.75
ADSAlliance Dat20180126A13.327.244.514.882.722.36
ADSKAutodesk Inc20180126A5.383.532.241.901.291.63
ADSWAdvanced Dis20180126A15.216.663.434.053.232.61
ADTADT Inc.20180126A8.956.954.384.742.572.21
ADTNAdtran Inc20180126A33.3927.5810.3910.7617.1916.82
ADUSAddus HomeCa20180126A134.6880.3055.3860.0824.9220.22
ADVMAdverum Biot20180126A77.8650.4722.4628.6528.0121.82
ADXSAdvaxis, Inc20180126A41.1636.6015.5415.6521.0620.95
AEAdams Resour20180126A264.67132.65105.49106.6927.1725.97
AEEAmeren Corpo20180126A3.112.350.770.921.581.43
AEGNAegion Corp20180126A25.4813.386.818.286.575.10
AEHRAehr Test Sy20180126A76.9945.7742.0441.333.734.43
AEISAdvanced Ene20180126A17.388.862.693.356.175.51
AELAmerican Equ20180126A11.816.093.553.992.552.11
AEMAgnico Eagle20180126A3.342.090.150.371.941.73
AEMDAETHLON MEDI20180126A146.89102.3049.2568.2153.0534.09
AEOAmerican Eag20180126A5.534.910.920.983.993.93
AEPAmerican Ele20180126A1.883.472.142.241.331.23
AERAercap Holdi20180126A3.612.080.330.721.751.36
AERIAerie Pharma20180126A17.3014.695.887.258.817.44
AESAES Corporat20180126A8.627.882.183.015.704.87
AEYADDvantage T20180126A185.2086.6391.1991.19-4.56-4.56
AEZSAeterna Zent20180126A86.6455.6640.2341.6215.4314.04
AFCAllied Capit20180126A15.9519.6412.3412.347.317.31
AFGAmerican Fin20180126A7.882.261.581.370.680.89
AFHAtlas Financ20180126A60.0784.884.3910.5980.4974.29
AFIArmstrong Fl20180126A36.5517.156.437.4310.719.72
AFKVanEck Vecto20180126ETF25.4242.04-1.2137.4043.254.64
AFLAflac Inc.20180126A3.174.473.122.731.351.75
AFMDAffimed N.V.20180126A492.23281.21219.08219.0862.1362.13
AFTYPacer CSOP F20180126ETF12.4319.945.3514.6714.595.27
AGFIRST MAJEST20180126A15.2513.164.024.689.148.46
AGCOAGCO Corpora20180126A7.734.951.641.683.313.28
AGENAgenus Inc.20180126A27.4025.598.499.6517.0915.93
AGFSAgroFresh So20180126A49.8550.1528.5628.0221.5922.14
AGGiShares Core20180126ETF0.930.880.600.650.280.23
AGGPIQ Enhanced20180126ETF9.078.247.347.340.900.90
AGGYWisdomTree Y20180126ETF5.795.035.294.56-0.260.47
AGIAlamos Gold20180126A15.7014.997.257.627.747.36
AGIOAgios Pharma20180126A33.6819.029.419.819.629.22
AGLEAeglea BioTh20180126A192.4590.7061.6064.9629.1025.74
AGMFederal Agri20180126A65.3030.3820.1723.4810.216.89
AGNAllergan plc20180126A6.485.661.732.673.932.99
AGNCAGNC Investm20180126A5.239.125.446.573.682.55
AGNDWisdomTree T20180126ETF53.4942.3641.4941.490.870.87
AGOAssured Guar20180126A6.403.31-1.57-1.194.884.50
AGRAvangrid, In20180126A8.014.091.481.642.602.45
AGROADECOAGRO S.20180126A11.438.285.055.063.233.22
AGRXAgile Therap20180126A75.8453.7434.9441.3518.8012.39
AGSPlayAGS, Inc20180126A22.9520.376.3310.9614.059.42
AGTiShares MSCI20180126ETF16.4822.4017.8521.324.551.08
AGTCApplied Gene20180126A124.7689.9055.1064.2934.7925.60
AGXArgan, Inc20180126A22.0011.796.627.735.174.06
AGYSAgilysys, In20180126A89.9155.6945.2148.5910.487.11
AGZiShares Agen20180126ETF4.182.542.572.53-0.030.01
AGZDWisdomTree T20180126ETF59.4639.4733.6433.925.835.55
AHCA.H. Belo Co20180126A116.2696.6896.6396.630.050.05
AHHArmada Hoffl20180126A8.117.562.092.155.475.41
AHPIAllied Healt20180126A341.87344.27344.27344.270.000.00
AHTAshford Hosp20180126A15.9710.924.805.016.115.90
AIArlington As20180126A9.328.465.244.373.224.09
AIAiShares Asia20180126ETF7.246.225.675.930.550.29
AIEQAI Powered E20180126ETF8.256.005.375.350.630.64
AIGAmerican Int20180126A1.852.941.942.211.010.73
AIMCAltra Indust20180126A34.4520.8415.9716.854.873.99
AIMTAimmune Ther20180126A24.7513.635.416.278.217.35
AINAlbany Inter20180126A27.7811.807.077.514.724.29
AINVApollo Inves20180126A17.3913.977.228.156.755.82
AIRAAR Corp.20180126A14.535.321.332.203.993.12
AIRGAirgain, Inc20180126A76.0548.2131.7230.6416.4817.57
AIRIAir Industri20180126A111.9471.8424.1730.4047.6741.44
AIRRFirst Trust20180126ETF19.4920.5317.8617.982.672.55
AIRTAir T Inc20180126A1196.37367.65288.67556.9078.97-189.26
AITApplied Indu20180126A12.926.583.032.163.554.42
AIVApartment In20180126A4.593.990.961.363.032.62
AIZAssurant, In20180126A10.865.692.683.053.012.64
AJGArthur J. Ga20180126A8.4810.517.488.163.022.35
AJRDAerojet Rock20180126A11.176.833.143.673.703.17
AJXGreat Ajax C20180126A21.8630.0323.1823.226.846.81
AKAMAkamai Techn20180126A4.0613.692.993.0510.7010.64
AKBAAkebia Thera20180126A23.3418.315.917.5612.4010.75
AKCAAkcea Therap20180126A88.9549.2020.8324.5428.3724.66
AKERAkers Biosci20180126A77.82116.5948.0157.9268.5858.66
AKGAsanko Gold20180126A25.5734.7332.1735.092.56-0.36
AKRAcadia Realt20180126A7.704.682.222.842.461.85
AKRXAkorn, Inc.20180126A5.254.311.551.952.762.36
AKTSAKOUSTIS TEC20180126A59.2852.5033.4134.3519.0918.14
ALAir Lease Co20180126A8.014.152.212.611.941.54
ALBAlbemarle Co20180126A5.335.262.792.782.472.47
ALBOAlbireo Phar20180126A70.9344.2138.5139.385.704.83
ALCOAlico Inc20180126A45.68384.86103.22103.22281.64281.64
ALDXAldeyra Ther20180126A96.5464.5119.2236.4645.2828.05
ALEALLETE, Inc.20180126A12.015.322.102.973.212.35
ALEXAlexander &20180126A12.026.893.663.613.233.29
ALFAAlphaClone A20180126ETF32.2036.24137.55137.53-101.30-101.28
ALGAlamo Group,20180126A85.5035.9819.7925.4616.1910.52
ALGNAlign Techno20180126A9.737.703.713.603.994.10
ALGTAllegiant Tr20180126A37.0416.238.9711.037.265.20
ALIMAlimera Scie20180126A116.1477.7371.3673.096.374.64
ALJJALJ Regional20180126A227.12184.13187.21194.85-3.08-10.72
ALKAlaska Air G20180126A6.865.373.062.762.312.60
ALKSAlkermes Inc20180126A10.196.790.891.255.905.54
ALLThe Allstate20180126A3.364.442.973.391.471.05
ALLEAllegion Pub20180126A7.734.734.865.17-0.13-0.44
ALLTAllot Ltd. O20180126A68.2273.3432.5332.5340.8240.82
ALLYAlly Financi20180126A3.403.170.570.972.602.21
ALNAAllena Pharm20180126A154.9561.4770.7773.80-9.30-12.33
ALNYAlnylam Phar20180126A15.837.191.462.425.734.77
ALOAlio Gold In20180126A43.2644.1816.824.4727.3639.71
ALOTAstroNova, I20180126A72.5847.0944.1544.182.942.92
ALPNAlpine Immun20180126A453.23120.7282.48-32.2738.24152.99
ALRMAlarm.com Ho20180126A10.907.332.293.025.044.31
ALRNAileron Ther20180126A233.6992.6286.2686.596.366.03
ALSKAlaska Commu20180126A71.4037.728.0410.4729.6827.25
ALSNALLISON TRAN20180126A4.532.650.650.392.002.26
ALTAltimmune, I20180126A90.7972.7359.5361.6513.2111.08
ALTRAltair Engin20180126A60.2730.7616.7321.4314.039.33
ALTSProShares Mo20180126ETF30.33229.746.435.15223.30224.59
ALTYGlobal X Sup20180126ETF9.248.429.637.42-1.211.00
ALVAutoliv, Inc20180126A4.882.470.800.931.671.54
ALXNAlexion Phar20180126A9.168.345.405.902.952.44
AMAntero Midst20180126A17.657.084.184.302.902.78
AMAGAMAG Pharmac20180126A41.7427.265.856.3321.4220.93
AMATApplied Mate20180126A1.993.513.562.88-0.040.64
AMBAAmbarella, I20180126A11.1110.546.366.764.193.79
AMBCAmbac Financ20180126A11.2416.1310.5411.225.584.91
AMCAMC ENTERTAI20180126A39.8229.3111.6111.8817.7017.43
AMCAiShares Russ20180126ETF21.4627.7929.0927.79-1.290.00
AMCXAMC Networks20180126A10.605.70-1.18-1.266.886.96
AMDAdvanced Mic20180126A7.798.333.543.094.794.48
AMEAmetek, Inc.20180126A3.885.443.814.111.631.34
AMEDAmedisys Inc20180126A26.4922.56-4.33-2.4726.8925.02
AMEHApollo Medic20180126A389.43309.57251.38251.2858.1958.29
AMGAffiliated M20180126A24.6613.749.2410.004.503.74
AMGNAmgen Inc20180126A4.299.707.317.202.392.49
AMHAMERICAN HOM20180126A5.103.630.531.183.112.45
AMJJP Morgan Al20180126ETN3.783.520.931.112.592.41
AMKRAmkor Techno20180126A10.5513.461.732.3811.7311.09
AMLPAlerian MLP20180126ETF8.957.674.335.203.342.46
AMNAMN Healthca20180126A16.858.081.992.576.095.51
AMNBAmerican Nat20180126A100.7177.3244.2043.3533.1333.97
AMOTAllied Motio20180126A125.4393.4338.6439.9754.7853.45
AMPAmeriprise F20180126A6.937.415.185.432.231.98
AMPEAmpio Pharma20180126A70.97103.8281.1581.1422.6622.68
AMPHAmphastar Ph20180126A22.1234.1610.7513.8423.4120.32
AMRBAmerican Riv20180126A240.16239.36251.36251.36-12.01-12.01
AMRCAmeresco, In20180126A76.9136.3823.8323.9312.5412.44
AMRHAmeri Holdin20180126A143.19117.0298.1239.3918.9077.62
AMRKA-Mark Preci20180126A216.79202.46160.87170.8841.5931.58
AMRSAmyris Inc.20180126A53.0844.4328.0229.0816.4115.35
AMSAmerican Sha20180126A320.6698.2422.7622.7675.4875.48
AMSCAmerican Sup20180126A76.9263.8143.3346.2120.4817.60
AMSFAMERISAFE, I20180126A38.8218.547.919.5710.638.97
AMSWAAmerican Sof20180126A39.3321.9213.3515.308.586.62
AMTAmerican Tow20180126A4.154.683.093.261.591.42
AMTDTD Ameritrad20180126A3.023.420.741.502.681.93
AMTXAemetis, Inc20180126A474.52300.43273.84289.0626.5911.37
AMUETRACS Aleri20180126ETN14.3010.336.597.173.743.16
AMUBETRACS Aleri20180126ETN404.42
AMWDAmerican Woo20180126A50.3529.4415.6117.6213.8311.82
AMZAInfraCap MLP20180126ETF11.398.906.236.792.672.11
AMZNAmazon.Com I20180126A3.503.332.142.481.190.85
ANAutoNation,20180126A5.693.71-0.71-0.474.424.17
ANABAnaptysBio,20180126A34.4118.9511.9513.807.005.16
ANATAmerican Nat20180126A112.7245.6436.4637.229.188.42
ANDAAndina Acqui20180126A14.4312.4612.5512.550.000.00
ANDEAndersons In20180126A37.3514.742.092.9612.6611.79
ANETArista Netwo20180126A15.949.366.817.012.562.35
ANFAbercrombie20180126A6.775.140.350.404.794.74
ANGIANGI Homeser20180126A17.357.876.095.831.782.04
ANGLVanEck Vecto20180126ETF5.793.801.932.161.871.64
ANGOAngioDynamic20180126A17.2514.134.056.7910.087.35
ANHAnworth Mort20180126A19.4716.195.948.0810.238.09
ANIKAnika Therap20180126A68.2929.265.7211.3723.5417.89
ANIPANI Pharmace20180126A61.4524.149.007.5715.1416.57
ANSSAnsys Inc20180126A10.998.315.145.913.182.40
ANTMANTHEM, INC.20180126A6.085.283.754.211.531.07
ANYSphere 3D Co20180126A86.8460.2941.9439.4318.3620.86
AOAiShares Core20180126ETF5.633.012.672.450.340.56
AOBCAmerican Out20180126A10.528.090.971.367.126.73
AOKiShares Core20180126ETF10.789.969.209.200.760.76
AOMiShares Core20180126ETF10.458.188.008.000.180.18
AONAon plc Clas20180126A5.387.355.926.191.431.16
AORiShares Core20180126ETF5.133.633.543.580.090.05
AOSA.O. Smith C20180126A5.056.755.224.301.532.46
AOSLAlpha and Om20180126A30.1648.9212.2011.0436.7237.89
APAmpco-Pittsb20180126A90.5034.0531.2328.172.825.88
APAApache Corpo20180126A6.184.942.362.462.582.48
APAMARTISAN PART20180126A17.849.526.947.112.592.39
APDAir Products20180126A8.898.575.886.342.682.20
APDNApplied DNA20180126A103.96118.9470.3186.4848.6332.46
APEIAmerican Pub20180126A47.1132.6818.4320.6414.2612.04
APENApollo Endos20180126A113.6279.3050.7354.1728.5625.13
APHAmphenol Cor20180126A3.224.543.533.761.010.78
APLEApple Hospit20180126A5.054.041.841.312.202.73
APLSApellis Phar20180126A143.1956.6075.6975.13-19.08-18.53
APOApollo Globa20180126A10.763.891.522.112.371.78
APOGApogee Enter20180126A16.9511.276.578.104.713.18
APPFAppFolio, In20180126A41.1026.7915.9317.7510.869.04
APPNAppian Corpo20180126A40.5226.8016.4217.7310.389.07
APPSDigital Turb20180126A53.6547.4330.9530.9516.4816.48
APRNBlue Apron H20180126A32.7723.298.899.3014.4014.00
APTAlpha Pro Te20180126A131.76126.08115.76115.7610.3210.32
APTOAptose Biosc20180126A77.9664.8144.5947.8920.2316.92
APTSPreferred Ap20180126A13.307.422.983.674.443.75
APTVAptiv PLC20180126A3.943.221.961.871.261.35
APVOAptevo Thera20180126A53.4932.4522.5620.689.8911.78
APWCAsia Pacific20180126A505.79520.77520.77520.770.000.00
AQBAquaBounty T20180126A113.0485.8676.3864.969.4820.90
AQMSAqua Metals,20180126A84.8270.4046.9347.4823.4722.93
AQNAlgonquin Po20180126A12.6810.154.864.935.295.22
AQUAEvoqua Water20180126A16.588.202.793.995.414.20
ARANTERO RESOU20180126A5.344.840.901.083.943.76
ARAAmerican Ren20180126A43.5624.128.6111.6315.5112.49
ARAYAccuray Inco20180126A88.2566.2931.0051.0735.3015.22
ARCARC Document20180126A50.4740.7323.4129.5017.3211.23
ARCBArcBest Corp20180126A24.2014.193.925.7910.278.40
ARCCAres Capital20180126A6.235.703.433.552.272.15
ARCHArch Coal, I20180126A28.9816.513.557.2512.979.26
ARCOARCOS DORADO20180126A53.2233.1815.3517.0917.8316.09
ARCTArcturus The20180126A210.81127.36110.43106.5816.9320.78
ARDArdagh Group20180126A31.4821.145.796.7215.3514.41
ARDXArdelyx, Inc20180126A82.8062.3751.6117.4910.7544.88
AREAlexandria R20180126A7.216.033.183.412.852.61
ARESAres Managem20180126A45.2437.8222.5429.5415.288.28
ARGTGlobal X MSC20180126ETF23.1911.176.7010.654.470.52
ARIAPOLLO COMME20180126A5.554.450.701.863.762.60
ARKGARK Genomic20180126ETF26.8120.1518.9619.571.190.58
ARKKARK Innovati20180126ETF12.435.614.125.271.490.35
ARKQARK Autonomo20180126ETF20.2613.8614.3714.52-0.51-0.65
ARKRArk Restaura20180126A275.63145.32145.32145.320.000.00
ARKWARK Next Gen20180126ETF11.535.594.824.970.760.62
ARLAmerican Rea20180126A474.41253.5093.43211.60160.0741.89
ARLPAlliance Res20180126A26.6825.9011.7914.2214.1111.68
ARMKARAMARK20180126A4.757.172.113.895.063.28
ARNAArena Pharma20180126A20.3915.764.614.7711.1610.99
ARNCArconic Corp20180126A3.604.331.841.972.492.36
AROCArchrock Inc20180126A47.9739.0833.5633.355.525.73
AROWArrow Financ20180126A56.6343.5220.2321.6123.2921.91
ARRARMOUR Resid20180126A6.323.800.790.843.002.96
ARTNAArtesian Res20180126A122.4267.0340.4450.2426.5916.79
ARTWArts-Way Man20180126A352.17267.26223.93244.4643.3222.80
ARWArrow Electr20180126A10.383.722.292.321.431.40
ARWRArrowhead Re20180126A18.8024.191.325.0922.8719.11
ASBAssociated B20180126A22.2518.347.5412.2410.806.10
ASCARDMORE SHIP20180126A75.0160.2339.0846.1121.1514.12
ASEAGlobal X FTS20180126ETF103.2297.1196.4897.110.630.00
ASETFlexShares R20180126ETF25.1427.6327.6327.630.000.00
ASFIAsta Funding20180126A185.40268.29276.81276.81-8.53-8.53
ASGNASGN Incorpo20180126A16.127.720.452.917.284.81
ASHAshland Glob20180126A7.333.811.522.022.291.78
ASHRXtrackers Ha20180126ETF2.8819.001.668.8717.6910.49
ASHSXtrackers Ha20180126ETF13.248.958.367.750.601.21
ASHXXtrackers MS20180126ETF47.8139.1034.9234.924.184.18
ASIXAdvanSix Inc20180126A18.668.233.345.024.893.22
ASMAvino Silver20180126A93.7092.6972.8383.1619.869.53
ASMBAssembly Bio20180126A81.4932.1010.6916.7521.4115.35
ASNAAscena Retai20180126A45.4937.7616.7616.8320.9920.92
ASPNAspen Aeroge20180126A57.98106.7461.6861.8245.0644.92
ASPSAltisource P20180126A41.5514.898.709.116.185.78
ASPUASPEN GROUP,20180126A188.93191.55156.56157.9834.9933.57
ASRVAmeriServ Fi20180126A148.8793.16105.5595.41-12.40-2.25
ASTCAstrotech Co20180126A239.0699.370.1355.9699.2443.40
ASURAsure Softwa20180126A64.5246.965.307.7341.6639.23
ASYSAmtech Syste20180126A50.7344.4212.0919.3032.4525.24
ATAtlantic Pow20180126A220.98171.43117.27130.9454.1640.49
ATECAlphatec Hol20180126A238.56100.9264.0983.1036.8417.82
ATENA10 NETWORKS20180126A15.3811.823.303.738.488.05
ATGEAdtalem Glob20180126A13.7216.2216.5211.59-0.294.63
ATHAthene Holdi20180126A6.873.050.260.592.802.46
ATHXAthersys, In20180126A68.1768.3545.9546.7322.3921.62
ATIAllegheny Te20180126A7.884.760.801.453.963.31
ATKRAtkore Inter20180126A10.368.244.454.753.793.49
ATLCAtlanticus H20180126A680.59539.35521.03526.0318.3213.32
ATMPiPath Select20180126ETF22.5320.8520.6820.730.170.12
ATNIATN Internat20180126A94.4731.8417.1419.4514.7012.39
ATNMActinium Pha20180126A100.20100.8481.4382.9719.4217.87
ATNXAthenex, Inc20180126A34.3816.548.3410.688.215.86
ATOAtmos Energy20180126A6.103.33-0.411.673.741.66
ATOMAtomera Inco20180126A160.99120.44156.98117.81-36.542.64
ATOSAtossa Thera20180126A113.65118.0366.4193.5151.6324.52
ATRAptarGroup,20180126A10.815.151.732.583.422.57
ATRAAtara Biothe20180126A34.8619.533.044.6616.4914.87
ATRCAtriCure, In20180126A25.4913.63-2.23-1.9215.8615.55
ATROAstronics Co20180126A29.7916.8010.2811.326.515.48
ATRSAntares Phar20180126A44.7144.455.977.9238.4836.53
ATSGAir Transpor20180126A11.708.89-0.360.189.258.71
ATTOAtento S.A.20180126A62.2439.7631.1133.518.656.24
ATUSAltice USA,20180126A6.725.340.271.035.074.30
ATVIActivision B20180126A3.145.643.733.541.922.10
ATXIAvenue Thera20180126A300.68198.44160.02175.5838.4222.86
AUBNAuburn Natio20180126A234.90
AUDCAudioCodes L20180126A33.6839.53-0.390.3039.9239.23
AUGAuryn Resour20180126A81.2267.0855.3055.6511.7811.43
AUMNGolden Miner20180126A145.42240.38218.36216.3122.0324.07
AUPHAurinia Phar20180126A17.8015.332.253.6813.0811.65
AUTOAutoWeb, Inc20180126A49.5833.0419.9220.2213.1312.83
AUYYamana Gold,20180126A27.1722.674.855.4217.7817.22
AVAAvista Corpo20180126A4.182.490.891.011.611.48
AVAVAeroVironmen20180126A21.9312.685.917.586.765.10
AVBAvalonBay Co20180126A6.674.862.612.902.251.96
AVDAmerican Van20180126A32.1540.1528.5527.2611.6012.89
AVEOAVEO Pharmac20180126A33.2230.2713.5314.9116.7515.36
AVGOBroadcom Inc20180126A5.404.312.492.411.811.90
AVGRAvinger, Inc20180126A185.30188.02157.43157.6630.5930.36
AVIDAvid Technol20180126A33.6621.2110.4711.1310.7410.08
AVNWAviat Networ20180126A157.3964.22-56.47-56.38120.70120.61
AVTAvnet, Inc.20180126A7.113.650.480.643.173.01
AVXLAnavex Life20180126A67.2366.2920.4023.3045.8842.98
AVYAvery Dennis20180126A5.623.431.061.502.361.93
AVYAAvaya Holdin20180126A25.9524.4318.8522.175.582.26
AWIArmstrong Wo20180126A13.835.183.293.321.891.86
AWKAmerican Wat20180126A6.233.271.561.541.711.74
AWRAmerican Sta20180126A17.6410.102.793.917.316.18
AWREAware Inc20180126A141.8394.2864.7464.7429.5429.54
AWXAvalon Holdi20180126A240.66148.62162.76162.76-14.14-14.14
AXASAbraxas Petr20180126A39.8834.8519.8018.9715.0515.87
AXDXAccelerate D20180126A28.0933.685.155.6328.5228.04
AXEAnixter Inte20180126A18.746.422.514.503.901.92
AXGNAxogen, Inc.20180126A32.0529.9521.3122.718.647.24
AXJLWisdomTree A20180126ETF12.708.858.218.850.640.00
AXLAmerican Axl20180126A6.395.271.502.243.773.02
AXPAmerican Exp20180126A1.882.180.721.151.471.03
AXRAMREP Corpor20180126A92.9973.86-10.07-0.9883.9474.85
AXSAxis Capital20180126A6.864.130.861.823.272.31
AXSMAxsome Thera20180126A172.24154.1378.6872.6375.4581.50
AXTAAxalta Coati20180126A5.653.591.241.392.352.19
AXTIAXT Inc20180126A62.4343.6521.6021.8122.0521.84
AXUAlexco Resou20180126A65.8857.1035.6039.4921.5017.61
AYAtlantica Yi20180126A8.595.624.293.791.361.85
AYIAcuity Brand20180126A9.834.460.731.233.733.23
AYTUAytu BioScie20180126A344.01235.98188.93211.5847.0524.41
AYXAlteryx, Inc20180126A23.4714.17-0.414.7514.589.42
AZOAutoZone, In20180126A13.978.845.146.163.702.67
AZPNAspen Techno20180126A14.0411.9712.7913.95-0.82-1.98
AZREAzure Power20180126A163.19136.47107.22128.1129.258.36
AZRXAzurRx BioPh20180126A236.54171.1242.7194.59128.4176.53
AZZAZZ Inc.20180126A19.9710.096.446.003.654.09
BBarnes Group20180126A20.9811.306.216.135.095.17
BABoeing Compa20180126A3.631.981.001.210.980.77
BABInvesco Taxa20180126ETF7.386.544.074.622.471.91
BACBank of Amer20180126A3.122.730.791.001.941.73
BAHBooz Allen H20180126A4.871.251.871.86-0.61-0.60
BALiPath Series20180126ETN13.406.606.786.63-0.18-0.03
BAMBrookfield A20180126A2.482.110.380.441.731.67
BANCBanc of Cali20180126A28.3815.376.077.079.308.29
BANDBandwidth In20180126A177.75128.40136.29125.57-7.882.84
BANFBancfirst Co20180126A45.9913.097.709.565.393.53
BANRBanner Corp.20180126A20.696.873.054.053.822.81
BANXStoneCastle20180126A29.6728.3514.6815.0613.6713.29
BAPCredicorp LT20180126A19.2310.665.226.175.474.52
BASIBioanalytica20180126A182.35136.7689.0389.9147.7346.85
BATRALiberty Medi20180126A27.8519.269.0912.4910.176.77
BATRKLiberty Medi20180126A27.0816.269.2212.667.043.61
BAXBaxter Inter20180126A3.574.532.724.271.810.27
BBBlackBerry L20180126A7.566.50-0.290.396.816.11
BBBYBed Bath & B20180126A5.106.911.061.625.855.29
BBCVirtus LifeS20180126ETF27.8932.1332.2032.21-0.06-0.08
BBGIBeasley Broa20180126A99.99149.7556.6056.6093.1693.16
BBHVanEck Vecto20180126ETF6.563.641.331.652.301.98
BBPVirtus LifeS20180126ETF37.5717.0416.9516.950.080.08
BBSIBarrett Busi20180126A153.5878.8862.2165.2616.6713.62
BBUBrookfield B20180126A24.0634.6122.9528.5711.666.04
BBWBuild-A-Bear20180126A78.7351.5724.1930.5127.3921.06
BBXBBX Capital20180126A12.788.502.842.875.665.63
BBYBest Buy Com20180126A2.774.181.821.572.362.61
BCBrunswick Co20180126A6.273.222.051.191.182.03
BCBPBCB Bancorp20180126A75.45168.3238.8445.80129.48122.53
BCCBoise Cascad20180126A15.198.144.133.224.014.92
BCDAberdeen Sta20180126ETF10.4612.5514.3212.55-1.760.00
BCEBCE, Inc.20180126A2.171.971.110.900.861.07
BCEIBONANZA CREE20180126A33.0512.427.208.255.234.18
BCIAberdeen Sta20180126ETF10.647.996.416.451.581.53
BCLIBrainstorm C20180126A51.1794.6880.0988.2014.596.47
BCMiPath Pure B20180126ETN12.959.217.758.181.461.03
BCOThe Brink's20180126A15.668.873.264.565.614.31
BCOMB Communicat20180126A531.92200.05200.05200.050.000.00
BCORBlucora, Inc20180126A28.4826.151.483.1724.6722.99
BCOVBrightcove,20180126A74.9761.2850.1552.4411.148.85
BCPCBalchem Corp20180126A45.5916.528.9313.137.603.40
BCRXBioCryst Pha20180126A21.2718.228.529.149.709.07
BCTFBancorp 34,20180126A251.667.987.987.980.000.00
BDCBelden Inc.20180126A21.367.946.316.931.631.01
BDCSUBS AG Excha20180126ETN47.2535.3629.0729.076.296.29
BDCZETRACS Wells20180126ETN480.3234.3849.0949.09-14.71-14.71
BDGEBridge Banco20180126A58.9932.3825.8628.816.513.57
BDLFlanigan's E20180126A1011.35674.11674.11674.110.000.00
BDNBrandywine R20180126A9.036.572.032.294.544.28
BDRBlonder Tong20180126A130.9899.4490.7590.758.698.69
BDSIBioDelivery20180126A194.86152.1131.0931.71121.02120.40
BDXBecton, Dick20180126A6.735.053.013.122.041.93
BEATBioTelemetry20180126A21.0717.429.799.887.637.54
BECNBeacon Roofi20180126A10.439.982.382.667.617.32
BELFABel Fuse Inc20180126A1149.301138.361138.361138.360.000.00
BELFBBel Fuse Inc20180126A78.8457.8442.4045.5115.4412.33
BENFranklin Res20180126A2.672.991.401.471.591.52
BEPBrookfield R20180126A10.026.836.045.240.811.61
BERYBerry Global20180126A4.642.81-0.070.102.892.72
BFABrown-Forman20180126A48.8627.5622.9123.434.654.13
BFBBrown-Forman20180126A7.097.425.105.032.322.38
BFAMBRIGHT HORIZ20180126A14.434.692.142.842.551.85
BFINBankFinancia20180126A115.9747.0038.3241.018.685.99
BFITGlobal X Hea20180126ETF70.5430.2830.2830.280.000.00
BFORBarron's 40020180126ETF14.5411.1510.4910.550.660.61
BFSSaul Centers20180126A74.6040.5132.6433.567.876.95
BGBunge Limite20180126A7.124.171.371.742.792.43
BGCPBGC Partners20180126A7.3010.050.711.049.339.01
BGFVBig 5 Sporti20180126A81.6956.068.797.2047.2748.85
BGGBriggs & Str20180126A8.785.62-0.361.195.994.43
BGIBirks Group20180126A110.9985.95-15.94-15.94101.89101.89
BGSB&G Foods, I20180126A19.3112.004.255.117.756.89
BGSFBG Staffing20180126A107.4049.5848.8950.740.69-1.16
BHBiglari Hold20180126A65.3348.9422.5224.1625.9523.95
BHBBar Harbor B20180126A129.5481.4960.0865.0621.4116.43
BHEBenchmark El20180126A18.3313.436.966.336.487.11
BHFBrighthouse20180126A8.8114.563.965.9510.608.61
BHLBBerkshire Hi20180126A27.1816.685.736.5110.9510.21
BHVNBiohaven Pha20180126A50.4930.436.747.7723.7022.66
BIBProShares Ul20180126ETF18.6314.277.739.256.535.02
BIBLInspire 10020180126ETF44.0931.0230.4130.170.610.85
BICKFirst Trust20180126ETF58.4120.3319.9219.220.411.11
BIGBig Lots, In20180126A7.343.380.110.493.272.89
BIIBBiogen Inc.20180126A10.7410.184.775.395.414.80
BILSPDR Bloombe20180126ETF1.090.280.280.280.000.00
BIOBio-Rad Labo20180126A28.2415.458.9711.566.443.89
BIOBBio-Rad Labo20180126A108.5668.28105.36105.36-37.08-37.08
BIOCBiocept, Inc20180126A84.37118.7990.37106.4328.4212.36
BIOLBiolase, Inc20180126A301.94263.52151.81155.04111.71108.48
BIPBrookfield I20180126A9.375.452.823.092.632.36
BISProShares Ul20180126ETF24.8615.296.687.628.617.67
BIVVanguard Int20180126ETF2.211.201.231.34-0.03-0.14
BIZDVanEck Vecto20180126ETF11.9816.7215.3715.451.351.27
BJKVanEck Vecto20180126ETF27.0249.7717.1916.9032.5732.87
BJRIBJ's Restaur20180126A23.0012.58-0.52-4.7113.1017.29
BKBank of New20180126A2.025.474.164.301.321.18
BKCCBlackRock Ca20180126A16.5619.6711.7711.777.907.90
BKDBrookdale Se20180126A10.8011.430.411.7611.039.67
BKEThe Buckle,20180126A28.6318.8412.4713.216.375.63
BKEPBlueknight E20180126A105.04117.63116.88117.240.740.39
BKFiShares MSCI20180126ETF11.595.294.122.941.172.35
BKHBlack Hills20180126A6.583.600.111.083.492.52
BKIBlack Knight20180126A15.158.754.364.584.394.17
BKLNInvesco Seni20180126ETF4.312.611.871.860.710.71
BKSCBank of Sout20180126A99.867.687.687.680.000.00
BKUBankunited,20180126A5.4216.3513.9614.782.441.59
BKYIBIO-key Inte20180126A429.69266.2782.3977.10183.88189.17
BLBlackLine, I20180126A29.9211.396.997.364.404.03
BLBDBlue Bird Co20180126A39.1413.665.673.787.989.88
BLCMBellicum Pha20180126A28.9618.757.568.3811.1910.37
BLCNReality Shar20180126ETF5.956.435.495.600.930.83
BLDTopBuild Cor20180126A22.538.343.104.945.253.40
BLDPBallard Powe20180126A33.8935.4219.7820.4915.6414.93
BLDRBuilders Fir20180126A6.367.860.490.847.387.03
BLESInspire Glob20180126ETF103.0256.6364.4864.48-7.85-7.85
BLFSBioLife Solu20180126A60.5576.5038.6555.4437.8521.06
BLHYVirtus Newfl20180126ETF55.6318.0917.2617.840.830.25
BLINBridgeline D20180126A168.80140.98133.72133.727.267.26
BLKBlackrock, I20180126A7.747.785.946.181.841.60
BLKBBlackbaud, I20180126A19.857.142.784.684.352.46
BLLBall Corpora20180126A2.934.792.812.851.981.94
BLMNBloomin' Bra20180126A9.629.252.872.556.386.73
BLOKAmplify Tran20180126ETF6.544.342.893.781.450.56
BLPHBellerophon20180126A103.6767.2033.7039.5533.5027.65
BLUEbluebird bio20180126A17.429.905.464.904.444.99
BLVVanguard Lon20180126ETF7.924.114.403.94-0.290.17
BLXBanco Latino20180126A24.6310.965.107.785.863.17
BMCHBMC Stock Ho20180126A27.2126.268.588.3917.6817.87
BMIBadger Meter20180126A20.307.553.344.464.213.09
BMOBank of Mont20180126A2.234.052.102.081.951.97
BMRABIOMERICA IN20180126A150.82131.1445.6846.7085.4584.44
BMRCBank of Mari20180126A71.4634.5925.3025.599.299.00
BMRNBioMarin Pha20180126A8.068.576.177.562.391.00
BMTCBryn Mawr Ba20180126A30.7918.037.608.2610.439.76
BMYBristol-Myer20180126A1.954.182.983.261.200.92
BNDVanguard Tot20180126ETF1.240.870.600.640.270.23
BNDCFlexShares C20180126ETF61.0852.1460.0460.04-7.90-7.90
BNDXVanguard Tot20180126ETF1.861.150.920.960.230.19
BNEDBarnes & Nob20180126A24.5013.526.096.887.446.64
BNFTBenefitfocus20180126A36.0423.256.727.7216.5315.53
BNSBank of Nova20180126A1.701.410.320.311.101.11
BNSOBonso Electr20180126A175.43113.7597.35106.4316.407.32
BOCHBank of Comm20180126A47.5924.4026.3826.38-1.98-1.98
BOHBank of Hawa20180126A13.156.513.573.932.932.58
BOKFBOK Financia20180126A25.9513.468.979.154.484.31
BOMNBoston Omaha20180126A89.0940.8528.0531.3612.819.49
BONDPIMCO Active20180126ETF3.681.551.481.490.060.05
BOOMDMC Global I20180126A55.4531.56-1.910.6533.4830.91
BOOTBoot Barn Ho20180126A17.609.271.251.768.037.52
BOSCB.O.S. Bette20180126A292.37152.41133.66133.6618.7518.75
BOSSGlobal X Fou20180126ETF15.5431.0731.0731.070.000.00
BOTJBank of the20180126A204.17190.51178.25178.2512.2612.26
BOTZGlobal X Fun20180126ETF3.692.431.991.940.440.49
BOXBOX, INC.20180126A5.826.034.034.232.001.83
BOXLBoxlight Cor20180126A752.2829.7746.6646.66-16.88-16.88
BPFHBoston Priva20180126A35.6322.348.479.6913.8712.66
BPMCBlueprint Me20180126A39.2520.391.376.2419.0214.15
BPMPBP Midstream20180126A105.8357.0043.6147.8613.399.14
BPMXBioPharmX Co20180126A57.1566.3152.0453.7514.2812.56
BPOPPopular Inc20180126A9.204.67-1.13-2.255.806.92
BPRNThe Bank of20180126A21.7612.7012.7012.700.000.00
BPTBP Prudhoe B20180126A47.4326.3017.6719.578.636.73
BPTHBio-Path Hol20180126A172.13192.95140.34139.3752.6153.58
BPYBrookfield P20180126A11.317.693.183.714.513.99
BRBroadridge F20180126A7.234.731.102.083.632.65
BRCBrady Corpor20180126A24.7112.296.486.725.815.57
BREWCraft Brew A20180126A42.9028.9315.3915.8913.5513.04
BRFVanEck Vecto20180126ETF18.1446.7611.7826.8334.9819.93
BRGBluerock Res20180126A20.5213.153.165.049.998.11
BRIDBridgford Fo20180126A575.09188.033.4940.84184.54147.20
BRKABerkshire Ha20180126A0.000.020.150.00
BRKBBERKSHIRE HA20180126A1.554.173.633.300.550.88
BRKLBrookline Ba20180126A34.9123.3012.0313.5411.279.77
BRKRBruker Corpo20180126A10.146.533.234.023.302.51
BRKSBrooks Autom20180126A8.725.973.052.982.922.99
BRNBarnwell Ind20180126A186.5681.5244.4644.4637.0637.06
BROBrown & Brow20180126A4.992.771.341.341.421.43
BRPABig Rock Par20180126A326.61239.92240.23240.23-0.31-0.31
BRQSBorqs Techno20180126A184.8781.81102.13102.13-20.32-20.32
BRTBRT Apartmen20180126A29.9222.7320.2822.132.450.60
BRXBRIXMOR PROP20180126A6.084.272.292.001.972.26
BRZUDirexion Dai20180126ETF21.0311.626.335.795.305.83
BSCKInvesco Bull20180126ETF4.983.603.243.210.360.40
BSCLInvesco Bull20180126ETF4.883.823.463.460.360.36
BSCMInvesco Bull20180126ETF10.205.985.745.750.240.24
BSCNInvesco Bull20180126ETF18.4110.5210.5310.52-0.010.00
BSCOInvesco Bull20180126ETF14.388.028.218.03-0.19-0.02
BSCPInvesco Bull20180126ETF13.599.629.399.390.230.23
BSCQInvesco Bull20180126ETF19.3712.5312.6312.49-0.090.05
BSCRInvesco Bull20180126ETF25.5335.4335.4335.430.000.00
BSETBassett Furn20180126A42.6426.9012.3117.6314.599.26
BSJKInvesco Bull20180126ETF11.045.054.034.231.020.82
BSJLInvesco Bull20180126ETF13.726.543.005.673.530.86
BSJMInvesco Bull20180126ETF19.585.865.184.730.681.13
BSJNInvesco Bull20180126ETF12.937.597.597.590.000.00
BSJOInvesco Bull20180126ETF33.2614.6312.3412.342.292.29
BSJPInvesco Bull20180126ETF8.279.739.739.730.000.00
BSMBlack Stone20180126A26.647.545.575.411.972.13
BSQRBSQUARE Corp20180126A195.43106.7072.4172.4134.2934.29
BSRRSierra Banco20180126A65.8953.1726.8732.1526.3021.02
BSTCBioSpecifics20180126A159.8472.2864.6864.777.617.51
BSVVanguard Sho20180126ETF1.380.990.890.950.100.04
BSXBoston Scien20180126A3.7019.8312.8716.207.003.66
BTALAGFiQ U.S. M20180126ETF29.2936.8736.8736.870.000.00
BTEBaytex Energ20180126A29.5823.6210.1111.0213.5012.48
BTECPrincipal He20180126ETF27.5515.1415.4114.58-0.270.56
BTGB2Gold Corp.20180126A31.5426.8210.2810.0716.5116.71
BTNBallantyne S20180126A206.81109.87106.48106.483.393.39
BTUPeabody Ener20180126A6.322.520.000.832.521.69
BURLBURLINGTON S20180126A8.495.624.755.160.870.45
BUSEFirst Busey20180126A19.5110.888.318.922.581.96
BUYUSCF SummerH20180126ETF75.14
BUYNUSCF SummerH20180126ETF66.7743.4743.4743.470.000.00
BVBrightView H20180126A91.3237.6237.6237.620.000.00
BVALBrand Value20180126ETF34.3241.7344.1141.73-2.380.00
BVSNBroadvision20180126A169.98180.99111.65111.6569.3469.34
BWBabcock & Wi20180126A17.8616.176.427.739.758.44
BWABorgWarner I20180126A5.104.763.132.651.632.12
BWENBroadwind En20180126A114.83108.3398.5498.549.799.79
BWFGBankwell Fin20180126A164.6925.2123.4124.221.790.98
BWLABowl America20180126A1036.6688.6988.6988.690.000.00
BWXSPDR Bloombe20180126ETF3.9015.1014.9114.920.240.23
BWXTBWX Technolo20180126A10.525.391.391.794.013.60
BWZSPDR Bloombe20180126ETF32.9819.9320.3820.68-0.44-0.75
BXThe Blacksto20180126A3.182.540.190.352.352.18
BXCBlueLinx Hol20180126A42.2530.1820.5323.599.656.59
BXGBluegreen Va20180126A149.5880.7866.2480.0814.540.70
BXMTBlackstone M20180126A3.443.020.020.173.002.85
BXPBoston Prope20180126A8.573.782.002.211.781.58
BXSBancorpSouth20180126A18.9013.308.698.744.614.56
BYByline Banco20180126A41.6027.9425.4224.972.522.97
BYDBoyd Gaming20180126A9.205.772.273.053.502.73
BYFCBroadway Fin20180126A255.54239.21235.88235.883.333.33
BYLDiShares Yiel20180126ETF10.708.388.598.40-0.21-0.02
BYSIBeyondSpring20180126A333.21230.93230.88230.880.050.05
BZHBeazer Homes20180126A13.207.222.373.094.854.14
BZQProShares Ul20180126ETF33.6616.5912.5912.734.003.86
CCitigroup In20180126A1.302.421.461.620.970.81
CAASChina Automo20180126A59.0935.6513.434.7122.2230.94
CABOCable One, I20180126A38.8822.0216.7217.214.542.08
CACCamden Natio20180126A88.1724.2021.0221.823.182.38
CACCCredit Accep20180126A25.0311.467.488.673.982.79
CACGClearBridge20180126ETF22.3312.4811.7411.890.740.59
CACICACI INTERNA20180126A28.7711.005.896.005.115.00
CADECadence Banc20180126A13.318.862.544.626.314.24
CAECAE INC20180126A5.564.650.460.294.204.36
CAGConagra Bran20180126A2.813.060.360.502.702.57
CAHCardinal Hea20180126A4.733.841.451.612.392.22
CAICAI Internat20180126A28.4915.226.527.958.707.27
CAKECheesecake F20180126A9.398.171.381.586.786.59
CALCaleres Inc20180126A20.228.063.594.274.473.79
CALACalithera Bi20180126A85.5542.5621.4322.4621.1320.10
CALFPacer US Sma20180126ETF15.6951.6747.3649.514.312.16
CALMCal-Maine Fo20180126A20.4612.48-0.210.0112.6912.46
CALXCALIX, INC.20180126A82.9760.7846.7242.0314.0618.75
CAMPCalAmp Corp.20180126A15.2914.623.984.8510.649.77
CAMTCamtek Ltd20180126A39.5320.7815.9617.014.823.77
CAPEiPath Shille20180126ETN12.145.860.771.105.094.76
CAPLCrossAmerica20180126A50.4518.6215.2615.993.362.63
CAPRCapricor The20180126A90.1264.5823.9243.5440.6621.03
CARAvis Budget20180126A8.045.531.492.244.043.29
CARACara Therape20180126A23.6922.2310.8517.8011.384.43
CARGCarGurus, In20180126A43.738.395.146.523.251.87
CAROCarolina Fin20180126A14.748.772.563.176.215.62
CARSCars.com Inc20180126A11.324.25-1.01-0.685.264.94
CARVCarver Banco20180126A798.24757.61538.97538.97218.64218.64
CARZFirst Trust20180126ETF29.4813.5615.9015.90-2.33-2.33
CASACasa Systems20180126A70.7135.4825.8727.609.617.88
CASHMeta Financi20180126A37.4929.1821.6822.707.506.48
CASICASI Pharmac20180126A76.1361.5326.1428.6035.3832.93
CASSCass Informa20180126A104.9636.2533.0332.783.223.48
CASYCasey's Gene20180126A13.3618.86-8.59-7.5927.4526.45
CATCaterpillar20180126A2.713.573.032.720.530.84
CATBCatabasis Ph20180126A106.7086.3060.6875.6525.6210.65
CATCCAMBRIDGE BA20180126A386.24200.40143.84143.8456.5756.57
CATHGlobal X S&P20180126ETF25.0019.8919.9420.06-0.05-0.17
CATMCardtronics20180126A14.556.230.691.135.595.10
CATOCATO CORP20180126A24.5810.844.265.176.585.67
CATSCatasys Inc.20180126A107.78102.8747.4550.7155.4252.17
CATYCathay Gener20180126A12.8013.774.994.988.788.79
CBChubb Limite20180126A6.065.063.173.311.891.74
CBANColony Bankc20180126A68.5366.5166.5166.510.000.00
CBAYCymabay Ther20180126A24.0216.845.647.4611.209.37
CBBCincinnati B20180126A35.9323.5012.4612.9211.0410.57
CBFVCB Financial20180126A506.66352.55352.55352.550.000.00
CBIOCatalyst Bio20180126A86.7868.7238.8145.1929.9123.53
CBLCBL& Associa20180126A17.6612.166.004.226.157.94
CBLICleveland Bi20180126A318.92187.27174.27179.4313.007.84
CBMGCellular Bio20180126A97.4885.7134.0753.9951.6431.72
CBOECboe Global20180126A6.625.431.201.334.224.09
CBONVanEck Vecto20180126ETF43.8026.2326.2326.230.000.00
CBPOChina Biolog20180126A45.7024.3910.3812.0014.2913.19
CBRLCracker Barr20180126A16.408.832.694.066.154.77
CBSHCommerce Ban20180126A7.847.720.741.376.986.35
CBTCabot Corpor20180126A11.216.141.902.874.233.26
CBTXCBTX, Inc. C20180126A68.6883.6271.6471.2411.9812.38
CBUCommunity Ba20180126A17.807.702.583.285.114.42
CBZCBIZ, Inc.20180126A35.2616.6610.8210.895.845.78
CCThe Chemours20180126A7.363.630.621.213.012.42
CCBGCapital City20180126A117.6263.4253.4754.179.949.24
CCCClarivate An20180126A23.5016.3513.8714.182.202.12
CCCLChina Cerami20180126A244.04147.0991.9694.2555.1352.84
CCDCalamos Dyna20180126A14.3829.1523.3023.265.855.88
CCFChase Corpor20180126A174.8076.0267.4472.908.583.11
CCICrown Castle20180126A5.759.049.358.42-0.310.62
CCJCameco Corpo20180126A10.999.592.222.157.377.44
CCKCrown Holdin20180126A4.222.511.511.591.000.92
CCLCarnival Cor20180126A2.953.202.442.580.760.62
CCLPCSI Compress20180126A42.9067.7337.7438.5029.9929.23
CCMPCabot Microe20180126A27.5413.422.275.0011.148.42
CCNECNB Financia20180126A107.9238.1412.7613.3325.3824.82
CCOClear Channe20180126A146.21107.1946.9455.5760.2551.62
CCOICogent Commu20180126A20.019.714.545.505.164.21
CCORCore Alterna20180126ETF15.7015.4615.4616.180.00-0.72
CCRCONSOL Coal20180126A82.9952.1130.5629.4921.5522.61
CCRCChina Custom20180126A61.8231.8925.8728.146.023.75
CCRNCross Countr20180126A32.2120.2617.2511.083.019.18
CCSCENTURY COMM20180126A29.2310.191.893.278.316.92
CCXIChemoCentryx20180126A54.7333.877.8512.8026.0221.07
CDCVictoryShare20180126ETF8.6111.9710.6612.021.31-0.05
CDECoeur Mining20180126A11.8910.591.723.698.866.89
CDEVCentennial R20180126A6.7613.807.797.846.025.98
CDKCDK Global,20180126A7.393.090.891.052.202.03
CDLVictoryShare20180126ETF6.8912.498.288.404.214.09
CDMOAvid Bioserv20180126A43.6837.0123.3025.2413.7111.77
CDNACareDx, Inc.20180126A42.7835.893.6111.3232.2824.57
CDNSCadence Desi20180126A3.3313.646.627.867.025.81
CDORCondor Hospi20180126A120.8370.9179.2481.39-8.33-10.49
CDRCedar Realty20180126A20.5014.9711.0311.473.953.50
CDTXCidara Thera20180126A88.4474.4426.6329.5547.8144.89
CDWCDW Corporat20180126A7.113.461.661.671.801.79
CDXCChromaDex Co20180126A41.6329.4313.5018.6615.9310.79
CDXSCodexis, Inc20180126A61.0347.2321.0623.4226.1723.81
CDZICADIZ, Inc.20180126A60.4236.5510.0012.2726.5524.28
CECelanese Cor20180126A12.227.141.381.735.765.41
CECECeco Environ20180126A48.3323.8610.4310.4913.4313.37
CEFSSaba Closed-20180126ETF30.8325.14-0.98-0.9826.1326.13
CEICamber Energ20180126A52.5158.2540.5545.2117.7013.05
CEIXCONSOL Energ20180126A95.7448.4131.2933.3817.1215.02
CELCellcom Isra20180126A97.9654.1950.4851.093.713.09
CELCCelcuity Inc20180126A204.41118.7876.8576.8441.9341.94
CELHCelsius Hold20180126A66.8751.7837.6238.7314.1513.04
CELPCypress Envi20180126A113.6999.8993.0686.836.8313.07
CEMBiShares J.P.20180126ETF19.9810.236.199.314.040.92
CEMIChembio diag20180126A92.50162.23-0.56154.39162.807.85
CENTCentral Gard20180126A27.9113.967.848.496.125.48
CENTACentral Gard20180126A24.4014.214.375.759.858.46
CENXCentury Alum20180126A11.7910.104.765.395.344.70
CEQPCrestwood Eq20180126A30.1621.8715.4516.086.425.82
CERCCerecor Inc.20180126A113.8692.0482.2677.379.7714.66
CERNCerner Corp20180126A4.036.132.251.643.884.49
CERSCerus Corp20180126A20.6716.443.805.7612.6510.69
CETVCentral Euro20180126A109.57104.8534.8721.8669.9782.99
CETXCEMTREX INC.20180126A108.1465.6253.9954.1511.6311.46
CEVACEVA Inc.20180126A26.2513.339.099.784.243.55
CEWWisdomTree20180126ETF14.0820.3918.6618.661.731.73
CEYVictoryShare20180126ETF30.9419.4216.0518.293.371.12
CEZVictoryShare20180126ETF48.6437.0629.3729.297.697.77
CFCF Industrie20180126A5.265.373.293.592.081.79
CFAVictoryShare20180126ETF9.9311.429.039.042.392.38
CFBICommunity Fi20180126A216.76122.78108.23116.9714.545.81
CFBKCentral Fede20180126A82.75295.4940.2440.39255.25255.11
CFFNCapitol Fede20180126A8.516.174.434.631.741.54
CFGCitizens Fin20180126A2.264.373.073.261.311.11
CFMSConformis, I20180126A65.5752.9537.0739.7715.7313.07
CFOVictoryShare20180126ETF8.468.157.567.860.590.30
CFRCullen/Frost20180126A10.925.771.292.464.493.31
CFRXContraFect C20180126A213.29156.5871.9567.3884.6489.21
CFXColfax Corpo20180126A7.184.311.121.933.192.38
CGThe Carlyle20180126A27.2335.5112.6928.0422.817.47
CGACHINA GREEN20180126A74.5570.3553.5655.2716.8015.09
CGBDTCG BDC, Inc20180126A24.6417.3113.4513.353.863.96
CGENCompugen Ltd20180126A159.93137.6872.7373.0864.9664.60
CGIXCancer Genet20180126A244.48142.24136.95139.725.282.51
CGNXCognex Corp20180126A6.7218.0817.7616.410.331.67
CGOCalamos Glob20180126A115.1063.0739.9143.7123.1719.36
CGWInvesco S&P20180126ETF8.596.886.155.960.730.92
CHADDirexion Dai20180126ETF13.4810.376.537.643.842.73
CHAUDirexion Dai20180126ETF10.8311.345.335.846.015.49
CHCIComstock Hol20180126A167.85113.9392.5491.1721.4022.76
CHCOCity Holding20180126A50.3816.846.287.0510.579.80
CHCTCommunity He20180126A16.518.413.374.055.044.36
CHDChurch & Dwi20180126A2.703.361.601.861.771.50
CHDNChurchill Do20180126A13.867.332.463.604.873.73
CHEChemed Corpo20180126A37.5919.3110.8213.038.496.28
CHEFThe Chef's W20180126A44.3625.4013.4714.3311.9311.07
CHEKCheck-Cap Lt20180126A146.24155.73121.03123.7034.7032.03
CHFSCHF Solution20180126A84.1067.0651.7454.4115.3212.66
CHGGCHEGG, INC.20180126A8.714.67-2.141.306.813.37
CHGXChange Finan20180126ETF61.7064.6264.6264.620.000.00
CHHChoice Hotel20180126A13.267.832.874.204.963.63
CHICalamos Conv20180126A12.8914.468.148.116.326.35
CHIEGlobal X MSC20180126ETF74.4939.4454.2535.22-14.814.22
CHIIGlobal X MSC20180126ETF315.81121.43121.78121.78-0.35-0.35
CHIMGlobal X MSC20180126ETF56.9654.0633.7834.3520.2719.71
CHIQGlobal X MSC20180126ETF9.636.624.034.982.591.64
CHIXGlobal X MSC20180126ETF18.7812.6913.699.43-1.003.26
CHKChesapeake E20180126A25.1118.3910.8411.157.567.21
CHKPCheck Point20180126A4.764.601.251.403.353.20
CHMAChiasma, Inc20180126A317.37270.12248.21248.2121.9121.91
CHMGChemung Fina20180126A305.6071.5262.9071.538.62-0.01
CHMICHERRY HILL20180126A14.777.901.932.705.975.20
CHNRChina Natura20180126A154.13116.89-168.96-168.96285.85285.85
CHRSCoherus BioS20180126A52.1222.206.229.6015.9912.60
CHRWC.H. Robinso20180126A4.748.131.271.986.876.15
CHSChicos FAS,20180126A11.2313.157.698.465.474.69
CHTRCharter Comm20180126A7.105.972.502.643.473.33
CHUYChuy's Holdi20180126A37.8345.2418.3816.1826.8629.05
CHWCalamos Glob20180126A16.9313.018.528.684.494.33
CHYCalamos Conv20180126A18.0811.608.568.743.042.86
CICIGNA Corpor20180126A5.974.763.833.350.931.41
CIACitizens, In20180126A91.6151.8541.5341.2110.3210.64
CIBRFirst Trust20180126ETF32.2916.4214.0514.312.372.11
CIDVictoryShare20180126ETF22.0312.5311.5211.521.021.02
CIDMCinedigm Cor20180126A148.3885.6276.9879.758.645.88
CIENCiena Corpor20180126A5.214.882.612.522.272.36
CIFSChina Intern20180126A116.3847.9632.7939.9615.178.00
CIGIColliers Int20180126A34.4818.624.014.8514.6113.77
CILVictoryShare20180126ETF46.0331.3331.3331.330.000.00
CIMChimera Inve20180126A5.895.113.223.091.892.01
CINFCincinnati F20180126A8.007.472.963.354.514.12
CINRCINER RESOUR20180126A122.8466.8854.8261.0112.065.87
CIOCITY OFFICE20180126A8.787.403.983.903.423.50
CIRCIRCOR Inter20180126A50.4419.8812.9013.996.985.90
CITCIT Group In20180126A5.532.610.960.841.651.77
CIVBCivista Banc20180126A263.57157.20145.51146.4311.6910.77
CIXComp X Inter20180126A680.44291.98291.98291.980.000.00
CIZVictoryShare20180126ETF32.7522.4422.0822.320.360.11
CIZNCitizens Hol20180126A211.65301.95300.46300.461.491.49
CJJDChina Jo-Jo20180126A246.74244.58127.67128.38116.91116.21
CKHSeacor Holdi20180126A40.8615.8211.0212.104.803.72
CKPTCheckpoint T20180126A408.02224.88141.50135.7983.3789.09
CKXCKX Lands, I20180126A419.35
CLColgate-Palm20180126A3.268.557.127.431.431.12
CLARClarus Corpo20180126A95.8447.6222.6616.9724.9630.65
CLBCore Laborat20180126A18.159.704.635.975.073.73
CLBSCaladrius Bi20180126A106.39102.64101.68101.400.961.24
CLCTCollectors U20180126A132.1362.6445.2744.8017.3717.84
CLDRCloudera, In20180126A8.635.861.212.154.653.72
CLDTCHATHAM LODG20180126A9.475.572.122.673.442.90
CLDXCelldex Ther20180126A35.7022.3210.519.9311.7812.37
CLFCleveland-Cl20180126A13.0011.024.364.706.676.32
CLFDClearfield,20180126A139.81105.35122.99138.25-17.65-32.91
CLGXCorelogic, I20180126A5.373.051.071.101.991.95
CLHClean Harbor20180126A14.117.414.174.693.242.72
CLIMack-Cali Re20180126A9.246.081.221.444.864.64
CLIRClearSign Te20180126A210.97157.30114.23133.2243.0724.08
CLIXProShares Lo20180126ETF109.5057.8950.7750.257.127.65
CLMTCalumet Spec20180126A89.1556.8924.0130.3232.8826.57
CLNEClean Energy20180126A57.9645.3227.1830.9518.1214.30
CLPRClipper Real20180126A126.8584.2562.0761.6722.1922.59
CLRCONTINENTAL20180126A7.594.611.751.872.862.74
CLRBCellectar Bi20180126A112.90101.6876.3980.9425.2820.73
CLRGIQ Chaikin U20180126ETF11.4117.9917.9917.990.000.00
CLROClearOne, In20180126A142.69112.63141.34141.34-28.71-28.71
CLSCelestica, I20180126A9.687.602.782.434.805.16
CLSDClearside Bi20180126A69.8923.758.9413.2814.8010.47
CLSNCelsion Corp20180126A68.6153.6045.6842.587.9111.02
CLUBTown Sports20180126A105.9667.56-19.89-20.3787.4587.93
CLVSClovis Oncol20180126A18.239.471.973.187.496.29
CLWClearwater P20180126A34.7318.613.978.7914.649.82
CLWTEuro Tech Ho20180126A244.08180.9395.44142.0785.4938.86
CLXClorox Compa20180126A5.487.703.973.173.734.53
CLXTCalyxt, Inc.20180126A146.2984.1765.5867.8218.5916.36
CMCanadian Imp20180126A1.971.750.290.241.451.51
CMAComerica Inc20180126A5.184.303.363.390.930.91
CMBSiShares CMBS20180126ETF14.749.639.219.280.420.35
CMCCommercial M20180126A7.045.001.260.603.744.40
CMCLCaledonia Mi20180126A74.2941.8341.9541.83-0.130.00
CMCOColumbus McK20180126A29.9226.117.552.7918.5523.32
CMCSAComcast Corp20180126A2.375.252.672.732.592.53
CMCTCIM Commerci20180126A149.1986.9665.2767.4221.6919.54
CMDCantel Medic20180126A34.6614.9710.1011.444.873.53
CMECME Group In20180126A4.796.622.272.674.353.96
CMFiShares Cali20180126ETF8.785.444.695.370.750.07
CMGChipotle Mex20180126A10.935.392.272.763.122.63
CMICummins Inc.20180126A6.204.472.592.871.881.60
CMOCapstead Mor20180126A11.638.474.744.753.633.62
CMPCompass Mine20180126A14.329.504.113.945.385.56
CMPRCimpress PLC20180126A18.429.782.613.367.176.42
CMRECostamare In20180126A15.8316.39-6.31-10.4122.7026.82
CMRXChimerix, In20180126A51.9437.9322.7823.7215.1914.24
CMSCMS Energy C20180126A2.378.216.556.871.681.38
CMTCore Molding20180126A112.3151.20-119.25-119.60170.45170.80
CMTLComtech Tele20180126A26.7530.885.7714.6325.1116.25
CNXtrackers MS20180126ETF8.598.096.497.731.600.36
CNACNA Financia20180126A14.346.213.413.402.802.81
CNATConatus Phar20180126A46.2632.1117.7310.3714.3921.74
CNBKACentury Banc20180126A54.0045.3623.8123.8521.5621.51
CNCCentene Corp20180126A7.363.321.401.471.911.85
CNCEConcert Phar20180126A19.6014.263.233.4611.0310.79
CNCRLoncar Cance20180126ETF34.1025.0822.6622.982.422.10
CNDTConduent Inc20180126A6.194.65-0.17-0.664.825.31
CNETChinaNet Onl20180126A53.8440.8032.3332.118.488.69
CNFRConifer Hold20180126A388.51283.73-198.77-222.02482.51505.75
CNHICNH INDUSTRI20180126A6.655.572.882.862.692.70
CNICanadian Nat20180126A2.095.473.873.931.611.56
CNKCinemark Hol20180126A5.522.960.420.942.542.01
CNMDCONMED Corpo20180126A34.5011.149.588.031.563.11
CNNECannae Holdi20180126A32.3011.33-0.687.2712.014.06
CNOCNO Financia20180126A5.045.121.451.613.673.51
CNOBCenter Banco20180126A34.2741.150.761.6940.3939.49
CNPCenterPoint20180126A3.573.031.140.991.892.05
CNQCanadian Nat20180126A2.902.910.160.282.752.63
CNSCohen & Stee20180126A17.4117.065.286.7311.7710.33
CNSLConsolidated20180126A14.8511.397.017.234.414.21
CNTYCentury Casi20180126A43.1023.9114.6716.749.247.17
CNXCNX Resource20180126A7.226.011.841.974.174.04
CNXMCNX Midstrea20180126A33.9626.5512.3117.5114.249.04
CNXNPC Connectio20180126A146.0048.0924.3727.2223.7220.87
CNXTVanEck Vecto20180126ETF19.5924.0914.9415.649.168.45
CNYAiShares MSCI20180126ETF18.2521.3819.1419.272.242.11
COGlobal Cord20180126A35.8515.896.176.599.729.30
CODACoda Octopus20180126A394.68557.67442.38514.72115.3042.95
CODICompass Dive20180126A34.6018.757.598.6511.1610.11
CODXCo-Diagnosti20180126A221.91495.97202.74202.74293.23293.23
COFCapital One20180126A3.643.043.312.16-0.270.88
COGCabot Oil &20180126A3.783.402.632.730.780.67
COHNCohen & Comp20180126A156.7243.4743.4743.470.000.00
COHRCoherent Inc20180126A20.5711.106.827.554.273.55
COHUCohu Inc20180126A28.4819.670.412.0719.2617.60
COKECoca-Cola Co20180126A56.0219.4210.4111.869.017.55
COLBColumbia Ban20180126A12.7413.877.459.956.433.93
COLDAmericold Re20180126A10.825.002.522.592.482.41
COLLCollegium Ph20180126A32.4523.945.4210.1018.5113.84
COLMColumbia Spo20180126A13.7211.093.628.397.472.70
COMDirexion Aus20180126ETF18.398.668.928.14-0.260.52
COMBGraniteShare20180126ETF11.8811.5110.8510.560.660.95
COMMCommScope Ho20180126A4.044.86-0.050.994.913.87
COMTiShares Comm20180126ETF14.6315.4012.7013.762.691.64
CONECyrusOne Inc20180126A8.304.98-0.85-0.865.845.84
CONNConn's Inc.20180126A24.8627.543.504.8924.0322.65
COOThe Cooper C20180126A11.986.312.263.084.053.23
COPConocoPhilli20180126A1.825.474.654.290.821.19
COPXGlobal X Cop20180126ETF22.1116.61-5.55-5.7122.1622.32
CORCoresite Rea20180126A14.767.573.444.344.123.22
CORECore Mark Ho20180126A19.919.804.204.735.595.06
CORPPIMCO Invest20180126ETF12.897.147.387.40-0.25-0.27
CORRCorEnergy In20180126A25.1911.645.996.545.655.11
CORTCorcept Ther20180126A12.308.092.733.945.354.15
COSTCostco Whole20180126A3.302.210.540.771.681.44
COTYCOTY INC20180126A5.214.581.351.713.232.86
COUPCoupa Softwa20180126A19.0012.668.518.074.154.59
COWiPath Series20180126ETN15.389.137.777.431.361.70
COWNCowen Inc. C20180126A41.4529.5215.9817.4813.5412.04
COWZPacer US Cas20180126ETF10.9411.2410.8411.340.40-0.11
CPCanadian Pac20180126A5.273.030.801.132.241.90
CPACopa Holding20180126A15.328.875.356.233.522.64
CPAHCounterpath20180126A203.43148.40111.73109.2636.6739.14
CPBCampbell Sou20180126A4.333.441.361.732.081.71
CPECallon Petro20180126A8.266.702.292.924.413.77
CPFCentral Paci20180126A21.5311.648.378.013.273.63
CPGCRESCENT POI20180126A11.4410.300.412.199.898.11
CPHCCanterbury P20180126A396.89177.28168.32168.328.968.96
CPHIChina Pharma20180126A162.64168.44108.47130.2459.9638.20
CPICPI Inflatio20180126ETF81.6820.7920.7920.790.000.00
CPIXCumberland P20180126A178.75140.36131.94131.698.418.67
CPKChesapeake U20180126A35.7920.6612.9014.687.765.98
CPLPCapital Prod20180126A28.9423.9426.718.90-2.7715.04
CPRTCopart Inc20180126A6.007.200.08-0.117.127.31
CPRXCatalyst Pha20180126A43.6825.8410.3510.9415.4914.90
CPSCooper-Stand20180126A40.8919.8214.7315.635.094.20
CPSHCPS Technolo20180126A319.27307.17129.69187.20177.48119.97
CPSIComputer Pro20180126A34.3037.991.363.5536.6334.45
CPSSConsumer Por20180126A84.1157.0039.5247.4017.489.60
CPSTCapstone Tur20180126A50.0740.1819.1721.8921.0118.30
CPTCamden Prope20180126A8.765.441.271.804.173.64
CPTACapitala Fin20180126A24.8218.8113.7313.275.085.54
CQPCheniere Ene20180126A20.6530.6832.7029.35-2.021.34
CQQQInvesco Chin20180126ETF12.126.976.336.630.640.34
CRCrane Compan20180126A9.594.923.962.720.962.20
CRAICRA Internat20180126A99.3940.5533.8136.036.744.52
CRAKVanEck Vecto20180126ETF41.1117.0315.8215.821.211.21
CRBNiShares MSCI20180126ETF9.6014.832.532.4712.3112.36
CRBPCorbus Pharm20180126A62.7345.1928.0626.3917.1318.80
CRCCalifornia R20180126A15.228.891.822.577.086.33
CRDACrawford & C20180126A51.8732.9524.8826.718.076.24
CRDBCrawford & C20180126A56.4776.2860.3760.9015.9115.37
CREECree Inc20180126A8.514.360.570.133.794.23
CREGChina Recycl20180126A96.2866.7450.5351.0016.2115.74
CRHMCRH Medical20180126A170.4097.0261.3261.3235.7035.70
CRICarter's Inc20180126A9.304.821.642.313.182.51
CRISCuris Inc20180126A51.7344.8136.3037.238.517.58
CRKComstock Res20180126A37.7123.4613.2515.9410.227.52
CRLCharles Rive20180126A10.704.842.462.972.381.86
CRMsalesforce.c20180126A2.193.241.952.031.291.21
CRMDCorMedix Inc20180126A68.96142.3359.2864.8783.0477.46
CRMTAmerica's Ca20180126A87.1049.9236.1438.5213.7811.40
CRNTCeragon Netw20180126A62.6150.2142.8927.277.3222.94
CROPIQ Global Ag20180126ETF10.778.468.468.460.000.00
CROXCrocs, Inc.20180126A9.7018.5711.7612.016.816.63
CRSCarpenter Te20180126A16.028.054.315.373.742.68
CRSPCRISPR Thera20180126A38.9024.9911.3514.9213.6410.07
CRTCross Timber20180126A28.6416.3715.4515.190.921.18
CRUSCirrus Logic20180126A8.399.71-5.441.5715.158.14
CRVLCorvel Corp20180126A113.1136.2830.8433.195.453.09
CRVSCorvus Pharm20180126A87.17144.3984.6589.3859.7555.01
CRWSCrown Crafts20180126A86.7936.9030.3330.336.576.57
CRYCryoLife, In20180126A42.3422.734.064.2618.6718.46
CSAVictoryShare20180126ETF18.2426.1113.6213.7512.4812.35
CSBVictoryShare20180126ETF22.4822.0118.4119.633.592.38
CSBRChampions On20180126A229.84158.93140.42146.1818.5112.75
CSCOCisco System20180126A2.395.191.382.123.813.11
CSDInvesco S&P20180126ETF69.2516.1117.1917.19-1.08-1.08
CSFLCenterState20180126A9.688.71-7.97-7.1416.7215.88
CSGPCoStar Group20180126A20.3514.397.759.776.644.62
CSGSCSG Systems20180126A23.859.556.887.622.661.93
CSIICardiovascul20180126A22.2612.123.95-2.438.1714.55
CSIQCanadian Sol20180126A12.7716.876.273.2110.6113.66
CSLCarlisle Com20180126A14.058.293.764.294.534.01
CSLTCASTLIGHT HE20180126A141.7987.9961.9862.8126.0125.17
CSMProShares La20180126ETF9.404.784.464.480.320.30
CSMLIQ Chaikin U20180126ETF16.2510.189.949.920.240.25
CSODCornerstone20180126A16.238.633.043.975.604.66
CSPICSP Inc.20180126A238.28114.07113.16113.160.900.90
CSQCalamos Stra20180126A10.848.105.556.262.551.84
CSSEChicken Soup20180126A355.62248.04238.86243.629.184.42
CSTECaesarstone20180126A30.0121.7912.3112.259.489.54
CSTMConstellium20180126A38.1824.4122.8224.421.540.02
CSTRCapStar Fina20180126A119.9369.7144.3649.5925.3520.12
CSUCapital Seni20180126A21.0113.063.334.179.738.90
CSVCarriage Ser20180126A21.5220.313.861.3016.4619.02
CSWCCapital Sout20180126A91.1261.4258.6558.652.782.78
CSWICSW Industri20180126A116.58110.51105.44106.715.073.80
CSXCSX Corporat20180126A3.0210.044.674.855.375.19
CTASCintas Corp20180126A9.208.754.374.504.384.25
CTBCooper Tire20180126A17.3711.394.946.116.455.28
CTBICommunity Tr20180126A73.5942.8717.0317.9325.8424.95
CTEKCynergisTek,20180126A59.20152.8187.3588.8165.4664.00
CTGComputer Tas20180126A108.5044.1824.2435.4619.948.71
CTHRCharles & Co20180126A116.5176.8881.2581.25-4.37-4.37
CTIBYunhong CTI20180126A756.30688.05688.05688.050.000.00
CTICCTI BioPharm20180126A60.6844.544.4520.2540.0924.30
CTLCenturyLink,20180126A5.637.213.973.803.233.41
CTLTCATALENT, IN20180126A9.054.311.161.663.152.65
CTMXCytomX Thera20180126A36.6621.3410.0912.0411.259.30
CTOConsolidated20180126A169.2056.9547.4048.019.558.94
CTRECARTRUST REI20180126A10.6813.2710.3010.632.972.64
CTRNCiti Trends,20180126A48.9236.2317.9619.1118.2717.12
CTSCTS Corporat20180126A32.5514.861.634.1513.2310.71
CTSHCognizant Te20180126A2.653.160.731.022.432.14
CTSOCytosorbents20180126A76.6887.4819.1819.9768.3067.51
CTTCATCHMARK TI20180126A12.237.660.961.576.706.09
CTXRCitius Pharm20180126A185.31310.06238.69241.5371.3668.53
CTXSCitrix Syste20180126A5.2012.777.858.654.934.13
CUBCubic Corpor20180126A20.809.763.564.496.205.27
CUBAHerzfeld Car20180126A32.3423.13-9.48-9.8032.6032.93
CUBECubeSmart20180126A4.293.550.191.083.362.46
CUBICUSTOMERS BA20180126A16.8710.434.334.936.105.50
CUECue Biopharm20180126A100.8365.3243.2349.1222.0916.20
CUICUI Global,20180126A142.7682.3757.3859.5024.9822.86
CULPCulp, Inc.20180126A107.4032.9630.6522.092.3010.86
CUOContinental20180126A331.2161.7261.7261.720.000.00
CUREDirexion Dai20180126ETF7.395.982.653.753.332.23
CUROCURO Group H20180126A65.5226.3415.0614.0011.2812.34
CUTInvesco MSCI20180126ETF23.984.203.993.990.210.21
CUTRCutera, Inc.20180126A29.2116.417.619.358.807.06
CUZCousins Prop20180126A11.417.671.581.186.096.49
CVACovanta Hold20180126A30.5616.888.5010.148.386.74
CVBFCVB Financia20180126A10.4115.194.846.0910.369.10
CVCOCavco Indust20180126A88.0940.8023.6331.6016.219.20
CVCYCentral Vall20180126A146.2973.3242.7244.6130.6028.71
CVECenovus Ener20180126A9.648.922.802.446.126.47
CVEOCIVEO CORPOR20180126A28.1925.314.665.0320.6520.28
CVGICommercial V20180126A31.5224.4611.6513.9612.8110.50
CVGWCalavo Growe20180126A18.539.113.794.915.324.20
CVICVR ENERGY,20180126A14.056.222.402.893.823.33
CVLTCommault Sys20180126A13.9311.752.283.189.488.57
CVLYCodorus Vall20180126A490.76173.62143.57152.4430.0521.17
CVMCel-Sci Corp20180126A88.8168.9039.5538.3429.3630.56
CVNACarvana Co.20180126A51.5320.8915.8216.075.074.82
CVRChicago Rive20180126A197.79104.8696.42111.088.45-6.22
CVSCVS HEALTH C20180126A2.233.342.512.690.830.65
CVTICovenant Tra20180126A36.6218.333.074.7215.2613.61
CVUCPI Aerostru20180126A103.3880.0977.2277.242.872.85
CVVCVD Equipmen20180126A59.5943.7838.0839.035.704.75
CVXChevron Corp20180126A1.462.002.120.92-0.231.08
CVYInvesco Zack20180126ETF31.9217.2315.4215.421.811.81
CWCurtiss-Wrig20180126A20.9011.456.477.854.983.60
CWBSPDR Bloombe20180126ETF2.052.421.741.870.690.55
CWBCCommunity We20180126A97.7173.7839.1444.7734.6429.01
CWBRCohBar, Inc.20180126A208.72604.0085.1386.95518.86517.05
CWCOConsolidated20180126A74.3628.8917.6318.4511.2710.45
CWEBDirexion Dai20180126ETF30.9719.4620.4118.57-0.950.89
CWHCamping Worl20180126A11.118.553.874.554.684.00
CWISPDR MSCI AC20180126ETF3.352.192.072.120.120.07
CWSAdvisorShare20180126ETF54.0229.4029.4029.400.000.00
CWSTCasella Wast20180126A21.3312.76-0.57-0.0613.3312.82
CWTCalifornia W20180126A18.6810.692.323.228.387.47
CXDCChina XD Pla20180126A113.8377.7166.6066.6011.1111.11
CXOCONCHO RESOU20180126A11.195.622.853.312.772.31
CXPCOLUMBIA PRO20180126A5.303.951.011.212.942.74
CXSEWisdomTree T20180126ETF9.525.353.384.761.970.59
CXWCoreCivic, I20180126A12.138.131.942.606.205.53
CYCypress Semi20180126A5.886.442.021.874.444.58
CYANCyanotech Co20180126A365.79228.50118.41130.76110.0997.74
CYBWisdomTree20180126ETF28.1132.4833.1633.05-0.68-0.58
CYBECyberoptics20180126A81.8449.0130.7933.7718.2315.25
CYBRCyberArk Sof20180126A10.457.845.266.292.581.55
CYCCCyclacel Pha20180126A83.0961.7938.4241.0223.3820.77
CYDChina Yuchai20180126A42.0126.098.5710.0317.5216.07
CYHCommunity He20180126A18.1214.762.702.8312.0211.93
CYRNCYREN Ltd.20180126A244.22407.80-98.26-98.26506.07506.07
CYRXCryoPort, In20180126A62.9268.8026.4334.6042.3734.21
CYTKCytokinetics20180126A57.2727.130.751.2626.3825.87
CZAInvesco Zack20180126ETF16.7612.9511.1911.261.761.69
CZNCCitizens & N20180126A96.8267.9151.3953.6616.5214.25
CZRCaesars Ente20180126A36.4231.2625.9026.345.364.92
CZWICitizens Com20180126A165.04122.46118.95118.953.513.51
CZZCosan Limite20180126A9.327.902.103.045.804.86
DDominion Ene20180126A1.994.252.913.061.341.19
DAIOData I/O Cor20180126A52.4130.6017.9618.8012.6311.79
DAKTDaktronics I20180126A30.1815.679.4910.406.195.28
DALDelta Air Li20180126A2.122.43-0.290.392.722.04
DALTAnfield Capi20180126ETF60.3458.2155.0055.003.213.21
DANDana Incorpo20180126A6.903.891.451.362.452.54
DARDARLING INGR20180126A5.704.051.231.322.822.73
DAREDare Bioscie20180126A281.29340.68315.25319.5425.4421.15
DAUDExchange-Tra20180126ETN27.939.46-1.04-1.2710.5010.74
DAXGlobal X Fun20180126ETF31.4226.2726.3326.16-0.060.11
DBDeutsche Ban20180126A5.134.231.241.443.002.80
DBAWXtrackers MS20180126ETF21.4918.4518.1718.450.280.00
DBDDiebold Nixd20180126A28.2520.888.789.3512.1111.54
DBEFXtrackers MS20180126ETF3.082.431.541.660.890.77
DBEMXtrackers MS20180126ETF25.3015.5014.6414.620.860.88
DBEUXtrackers MS20180126ETF3.483.091.591.731.501.36
DBEZXtrackers MS20180126ETF9.596.644.616.252.030.39
DBGRXtrackers MS20180126ETF17.716.145.095.881.050.26
DBJPXtrackers MS20180126ETF5.452.621.161.271.471.36
DBVTDBV Technolo20180126A32.5724.5511.5813.6612.9710.89
DCHFExchange-Tra20180126ETN18.7121.5222.1521.52-0.630.00
DCIDonaldson Co20180126A6.873.321.131.362.191.96
DCODucommun Inc20180126A62.0529.8020.3622.079.437.72
DCOMDime Communi20180126A36.2225.269.0011.0416.2714.22
DCPDCP Midstrea20180126A40.5214.758.5211.996.222.76
DCPHDeciphera Ph20180126A116.2478.1744.5866.0833.5912.09
DDD3D Systems C20180126A10.959.751.962.547.787.20
DDGProshares Sh20180126ETF57.7040.4240.4240.420.000.00
DDLSWisdomTree D20180126ETF59.5341.1128.0327.0713.0814.04
DDMProShares Ul20180126ETF1.821.330.560.430.770.90
DDSDillards Inc20180126A19.1710.624.264.966.365.66
DDWMWisdomTree D20180126ETF17.4712.7012.6412.720.06-0.02
DEDeere & Comp20180126A3.745.313.213.402.101.91
DEAEasterly Gov20180126A6.295.720.030.295.695.43
DECKDeckers Outd20180126A13.655.301.532.173.773.13
DEEFXtrackers FT20180126ETF21.269.257.467.341.791.91
DEFInvesco Defe20180126ETF14.4212.2910.9410.941.351.35
DEFAiShares Adap20180126ETF65.8936.16-9.8542.7446.01-6.58
DEIDouglas Emme20180126A6.052.330.170.482.161.85
DEMWisdomTree E20180126ETF5.403.151.141.962.011.19
DENNDENNY'S CORP20180126A15.6919.763.8810.3315.909.89
DESWisdomTree U20180126ETF7.455.802.743.083.062.72
DESPDespegar.com20180126A43.3917.616.617.2711.0010.35
DEURExchange-Tra20180126ETN7.094.904.904.900.000.00
DEUSXtrackers Ru20180126ETF11.3015.5815.7115.55-0.130.02
DEWWisdomTree G20180126ETF11.6315.7210.0710.225.655.51
DFEWisdomTree E20180126ETF6.124.844.554.820.280.01
DFENDirexion Dai20180126ETF17.5321.4315.6320.835.790.59
DFFNDIFFUSION PH20180126A24.4740.5632.8129.177.7411.39
DFINDonnelley Fi20180126A25.706.313.214.503.101.81
DFJWisdomTree J20180126ETF6.365.063.353.801.711.26
DFNDReality Shar20180126ETF19.1014.4914.3014.300.180.18
DFNLDavis Select20180126ETF30.399.088.659.010.430.08
DFSDiscover Fin20180126A2.862.930.670.962.271.97
DFVLiPath US Tre20180126ETF60.24
DFVSiPath US Tre20180126ETF222.3285.5585.5585.550.000.00
DGDollar Gener20180126A3.603.542.132.261.421.29
DGAZVelocityShar20180126ETN7.699.135.155.393.993.74
DGBPExchange-Tra20180126ETN13.005.258.275.10-3.020.15
DGICADonegal Grou20180126A43.6252.8415.9013.4836.9439.36
DGICBDonegal Grou20180126A2893.89341.92341.92341.920.000.00
DGIIDigi Interna20180126A75.7036.6228.3528.958.277.67
DGLDVelocityShar20180126ETF5.202.88-0.440.243.322.65
DGLYDigital Ally20180126A400.79293.81276.48277.6617.3316.15
DGPDB Gold Doub20180126ETN43.4925.8519.9119.795.946.06
DGREWisdomTree T20180126ETF37.8014.2914.2714.290.020.00
DGROiShares Core20180126ETF3.345.132.973.112.162.03
DGRSWisdomTree T20180126ETF15.7411.759.109.412.652.34
DGRWWisdomTree T20180126ETF4.143.583.644.53-0.06-0.95
DGSWisdomTree E20180126ETF12.667.004.425.272.581.74
DGTSPDR Global20180126ETF55.8817.1017.4717.47-0.37-0.37
DGXQuest Diagno20180126A6.344.512.272.542.241.98
DGZDB Gold Shor20180126ETN88.6580.8078.5878.832.221.97
DHID.R. Horton20180126A2.563.811.602.002.211.82
DHILDiamond Hill20180126A97.6399.4399.7999.64-0.06-0.10
DHRDanaher Corp20180126A1.783.642.402.491.231.15
DHSWisdomTree U20180126ETF6.244.262.834.131.430.14
DHTDHT HOLDINGS20180126A26.2819.5110.9110.848.598.66
DHXDHI Group, I20180126A266.6777.3177.3177.310.000.00
DIASPDR Dow Jon20180126ETF0.507.537.247.350.290.19
DIALColumbia Div20180126ETF45.4332.2432.2432.240.000.00
DIGProShares Ul20180126ETF8.248.582.884.095.704.50
DIMWisdomTree I20180126ETF16.7512.428.4711.723.950.70
DINDine Brands20180126A18.879.194.745.644.443.55
DIODDiodes Inc20180126A19.1115.611.132.7314.4712.88
DISThe Walt Dis20180126A1.384.013.143.230.860.79
DISCADiscovery, I20180126A4.094.511.331.363.193.16
DISCBDiscovery, I20180126A1226.34731.77731.77731.770.000.00
DISCKDiscovery, I20180126A4.4120.234.546.4315.6813.80
DISHDISH Network20180126A5.706.250.570.495.685.76
DITAMCON Distri20180126A522.46437.81437.81437.810.000.00
DIVGlobal X Sup20180126ETF9.769.247.837.541.411.70
DIVAAGFiQ Hedged20180126ETF37.8936.9936.8036.800.190.19
DIVBiShares U.S.20180126ETF28.4231.6033.1231.60-1.520.00
DIVCC-Tracks Exc20180126ETN79.64
DIVOAmplify CWP20180126ETF33.0921.9321.9321.930.000.00
DIVYReality Shar20180126ETF10.994.073.843.840.230.23
DJCIETRACS Linke20180126ETN30.9424.6324.0222.210.622.43
DJDInvesco Dow20180126ETF33.3717.2515.2016.032.051.22
DJPiPath Bloomb20180126ETN4.003.403.023.050.380.35
DJPYExchange-Tra20180126ETN15.7035.36-42.46-23.6377.8258.98
DKDelek US Hol20180126A8.224.362.442.591.961.79
DKLDELEK LOGIST20180126A66.8231.7424.8325.386.916.36
DKSDick's Sport20180126A6.315.620.581.745.043.88
DLADelta Appare20180126A128.0288.1474.2580.1513.887.98
DLBDolby Labora20180126A12.676.962.743.994.232.97
DLBRVelocityShar20180126ETN1031.34731.88731.88731.880.000.00
DLHCDLH Holdings20180126A500.15346.16339.28339.516.886.65
DLNWisdomTree U20180126ETF3.132.711.771.820.940.89
DLNGDYNAGAS LNG20180126A32.1723.3517.7419.515.613.85
DLPHDelphi Techn20180126A10.956.873.924.102.942.76
DLPNDolphin Ente20180126A1559.98989.69986.24901.813.4587.89
DLRDigital Real20180126A6.113.581.451.802.131.78
DLSWisdomTree I20180126ETF5.755.054.694.710.360.34
DLTHDuluth Holdi20180126A23.4019.628.709.4510.9210.17
DLTRDollar Tree20180126A4.377.551.401.716.165.84
DLXDeluxe Corpo20180126A13.5411.696.477.735.223.96
DMLPDorchester M20180126A49.9230.9817.6819.4613.3011.52
DMPIDelMar Pharm20180126A184.58127.14114.85119.7212.297.42
DMRCDigimarc Cor20180126A52.8730.0114.8617.3815.1412.62
DMRIDeltaShares20180126ETF26.5422.530.430.4322.1022.10
DMRLDeltaShares20180126ETF222.11212.41163.16164.4449.2547.96
DMRMDeltaShares20180126ETF15.3311.8411.8411.840.000.00
DMRSDeltaShares20180126ETF34.089.749.749.740.000.00
DNKNDunkin' Bran20180126A6.066.921.522.375.394.55
DNLWisdomTree G20180126ETF15.7215.8412.1214.093.711.75
DNLIDenali Thera20180126A59.0749.6031.2032.6318.4016.97
DNNDenison Mine20180126A20.9843.3228.4630.7114.8512.60
DNOWNOW INC.20180126A8.807.882.482.545.395.33
DNRDenbury Reso20180126A38.8530.0112.3514.3117.6615.70
DODiamond Offs20180126A6.285.031.591.983.443.05
DOCPHYSICIANS R20180126A6.304.240.691.063.553.17
DOGProShares Sh20180126ETF7.175.424.144.181.281.24
DOGSArrow Dogs o20180126ETF21.006.91-8.65-10.0715.5716.98
DOGZDogness (Int20180126A266.52522.69522.69522.690.000.00
DOLWisdomTree I20180126ETF11.107.597.117.280.470.31
DONWisdomTree U20180126ETF6.324.883.603.491.271.39
DOOWisdomTree i20180126ETF12.429.288.558.670.730.61
DOORMASONITE INT20180126A20.4911.454.945.976.515.48
DORMDorman Produ20180126A26.208.82-0.440.479.278.36
DOVDover Corpor20180126A6.533.351.832.051.521.30
DOXAmdocs Limit20180126A5.409.640.941.478.708.18
DPSTDirexion Dai20180126ETF22.3012.619.5510.263.052.35
DPWDPW Holdings20180126A56.8046.6629.8428.5716.8318.09
DPZDomino's Piz20180126A8.064.892.442.992.451.90
DRADDigirad Corp20180126A202.02174.73154.29154.2920.4420.44
DREDuke Realty20180126A4.013.300.570.682.742.63
DRHDiamondRock20180126A8.546.931.711.635.225.30
DRIDarden Resta20180126A4.994.041.982.262.061.78
DRIODarioHealth20180126A225.53151.3386.7498.9464.5952.39
DRIPDirexion Dai20180126ETF17.3410.259.187.021.083.23
DRNDirexion Dai20180126ETF13.5510.626.056.724.573.90
DRNADicerna Phar20180126A40.6231.52-1.081.7932.6029.73
DRQDril-Quip, I20180126A19.159.292.372.116.927.18
DRRMarket Vecto20180126ETN493.41393.95397.12397.13-3.16-3.18
DRRXDurect Corp20180126A88.0272.4648.2248.2224.2424.24
DRVDirexion Dai20180126ETF18.8216.7614.3814.232.382.53
DRWWisdomTree G20180126ETF10.916.235.486.170.760.06
DSDrive Shack20180126A35.6922.3311.5812.1810.7510.15
DSEDuff & Phelp20180126A31.7223.5811.5712.1512.0111.43
DSGXDescartes Sy20180126A21.9219.358.736.9310.6212.42
DSIiShares MSCI20180126ETF4.102.071.381.620.690.45
DSKEDaseke, Inc.20180126A34.0021.7112.4311.849.299.87
DSLVVelocityShar20180126ETF14.516.762.853.173.913.59
DSPGDSP Group In20180126A42.2780.4224.6424.6455.7855.78
DSSDocument Sec20180126A64.3462.3437.3739.8124.9722.52
DSWLDeswell Indu20180126A110.23288.1064.9864.98223.12223.12
DSXDiana Shippi20180126A27.3623.307.9910.0015.3113.30
DTDWisdomTree U20180126ETF10.005.175.185.14-0.010.03
DTEDTE Energy C20180126A4.063.281.531.811.751.47
DTEADAVIDsTEA In20180126A140.78135.30124.16124.1611.1411.14
DTECALPS Disrupt20180126ETF51.7763.4760.2861.213.202.26
DTHWisdomTree I20180126ETF10.945.575.235.190.340.37
DTNWisdomTree U20180126ETF12.5210.1316.1916.06-6.06-5.93
DTODB Crude Oil20180126ETN110.1963.7149.4748.9114.2414.80
DTULiPath US Tre20180126ETF46.29
DTUSiPath US Tre20180126ETF23.7215.6916.0816.08-0.39-0.39
DTYLiPath US Tre20180126ETF32.26
DUGProShares Ul20180126ETF7.9817.2110.6411.846.575.38
DUKDuke Energy20180126A1.552.250.820.811.431.45
DUSADavis Select20180126ETF36.3629.4027.9027.901.501.50
DUSLDirexion Dai20180126ETF23.2214.9410.2812.544.662.40
DUSTDirexion Dai20180126ETF9.896.021.872.134.163.89
DVADaVita Inc.20180126A3.861.950.860.981.090.98
DVAXDynavax Tech20180126A30.3222.646.888.9315.7613.71
DVDDover Motors20180126A250.72250.95243.18240.947.7710.01
DVNDevon Energy20180126A2.552.860.831.232.031.63
DVPDeep Value E20180126ETF24.6717.9818.2018.31-0.21-0.33
DVYiShares Sele20180126ETF1.112.05-0.28-0.272.342.33
DVYAiShares Asia20180126ETF24.079.659.349.340.310.31
DVYEiShares Emer20180126ETF9.295.313.584.301.731.01
DWASInvesco DWA20180126ETF35.0818.5917.7617.790.820.80
DWATArrow Invest20180126ETF39.8330.0616.9416.9413.1213.12
DWCRArrow DWA Co20180126ETF39.5938.2036.7236.871.491.34
DWFISPDR Dorsey20180126ETF22.1517.2017.2717.15-0.070.05
DWLDDavis Select20180126ETF23.646.93-5.221.5612.155.37
DWMWisdomTree I20180126ETF10.2210.6910.0810.540.620.16
DWPPFirst Trust20180126ETF30.5123.5916.5116.547.087.05
DWSNDawson Geoph20180126A123.1492.2336.4451.1155.7841.12
DWXSPDR S&P Int20180126ETF5.127.134.436.612.710.52
DXDynex Capita20180126A14.9617.487.947.859.549.62
DXCDXC Technolo20180126A6.653.502.002.131.501.37
DXCMDexCom, Inc.20180126A10.105.373.242.882.142.50
DXDProShares Ul20180126ETF13.1910.408.238.232.182.17
DXGEWisdomTree G20180126ETF9.798.228.237.84-0.010.39
DXJWisdomTree J20180126ETF1.651.350.360.410.990.94
DXJSWisdomTree J20180126ETF12.3312.306.115.926.196.38
DXLGDestination20180126A279.88133.22122.78122.7810.4410.44
DXYNDixie Group20180126A179.87105.9666.9166.9139.0639.06
DYDycom Indust20180126A16.887.914.064.483.843.43
DYLSWisdomTree D20180126ETF14.708.078.228.07-0.15-0.01
DYNTDynatronics20180126A263.12294.98237.39237.3957.5957.59
DZKDirexion Dai20180126ETF19.4018.4712.4612.566.015.91
DZSIDASAN Zhone20180126A349.01280.74163.14166.44117.61114.31
DZZDB Gold Doub20180126ETN20.0817.6617.0716.890.590.77
EAElectronic A20180126A4.396.302.282.624.023.69
EARNELLINGTON RE20180126A13.3810.126.486.873.633.24
EARSAuris Medica20180126A78.7369.2656.5859.9912.689.27
EASTEASTSIDE DIS20180126A477.28325.46251.21283.2974.2542.17
EATBrinker Inte20180126A7.674.051.091.142.962.91
EBAYeBay Inc20180126A2.547.123.133.663.993.47
EBFEnnis, Inc.20180126A42.2224.739.5610.9815.1713.75
EBIXEbix Inc20180126A20.8225.356.8413.6518.5211.70
EBMTEagle Bancor20180126A231.86141.0598.4197.4342.6543.63
EBNDSPDR Bloombe20180126ETF10.4110.7210.3410.420.380.30
EBSEmergent Bio20180126A19.778.962.293.766.665.20
EBSBMeridian Ban20180126A30.4919.468.209.2511.2610.21
ECHiShares MSCI20180126ETF6.063.481.281.592.221.91
ECHOEcho Global20180126A29.9420.036.275.0113.7615.02
ECLEcolab, Inc.20180126A3.612.200.700.961.501.25
ECNSiShares MSCI20180126ETF51.6038.8838.8838.880.000.00
ECOLUS Ecology,20180126A34.2915.667.637.728.037.94
ECOMCHANNELADVIS20180126A84.9551.1948.3848.442.812.75
ECONColumbia Eme20180126ETF10.583.153.083.230.07-0.08
ECPGEncore Capit20180126A23.6021.569.109.5712.4611.99
ECTECA Marcellu20180126A224.72135.41135.41135.410.000.00
EDConsolidated20180126A1.723.331.691.781.641.56
EDCDirexion Dai20180126ETF8.404.422.592.281.832.14
EDENiShares MSCI20180126ETF26.5917.6617.6717.64-0.010.02
EDITEditas Medic20180126A25.1915.077.4010.407.674.67
EDIVSPDR S&P Eme20180126ETF26.8015.2912.8313.722.461.56
EDOGALPS Emergin20180126ETF31.5941.1539.6439.991.511.16
EDOWFirst Trust20180126ETF32.0323.0323.0323.030.000.00
EDUCEducational20180126A259.86112.20101.3098.2410.9013.95
EDVVanguard Wor20180126ETF17.8810.326.666.363.673.97
EDZDirexion Dai20180126ETF15.3512.456.447.446.015.01
EEEl Paso Elec20180126A17.089.173.363.785.815.39
EEFTEuronet Worl20180126A13.069.472.183.857.295.62
EEHELEMENTS Lin20180126ETN354.68334.86334.86334.860.000.00
EELVInvesco S&P20180126ETF15.064.074.374.39-0.30-0.31
EEMiShares MSCI20180126ETF1.942.911.652.191.270.73
EEMAiShares MSCI20180126ETF17.2029.2637.0936.43-7.83-7.18
EEMOInvesco S&P20180126ETF36.6726.4923.1724.723.331.77
EEMSiShares MSCI20180126ETF18.884.384.334.320.050.07
EEMViShares Edge20180126ETF10.969.058.558.540.510.51
EEMXSPDR MSCI Em20180126ETF43.2526.8221.5926.825.220.00
EESWisdomTree U20180126ETF18.899.397.617.841.781.55
EETProShares Ul20180126ETF43.3828.2029.3827.90-1.180.29
EEVProShares Tr20180126ETF52.2638.5238.2938.500.220.01
EEXEmerald Hold20180126A56.5518.1812.3313.415.844.76
EFAiShares MSCI20180126ETF1.334.343.803.800.550.56
EFADProShares MS20180126ETF18.3911.8510.1310.341.721.51
EFASGlobal X MSC20180126ETF34.8226.7626.7626.760.000.00
EFAViShares Edge20180126ETF3.202.782.592.650.190.14
EFAXSPDR MSCI EA20180126ETF33.3230.8630.0229.710.831.15
EFCEllington Fi20180126A13.2211.089.219.921.871.17
EFGiShares MSCI20180126ETF7.423.453.633.34-0.180.11
EFNLiShares MSCI20180126ETF19.9618.2212.9712.975.255.25
EFOProShares Ul20180126ETF22.909.768.449.001.320.77
EFOIEnergy Focus20180126A528.86270.30290.64284.68-20.35-14.38
EFSCEnterprise F20180126A21.5112.286.677.525.614.76
EFUProShares Tr20180126ETF39.8634.6733.5234.061.140.61
EFViShares MSCI20180126ETF3.432.872.381.860.491.01
EFXEquifax, Inc20180126A5.803.582.552.681.030.91
EFZProShares Tr20180126ETF18.7113.8313.8114.010.02-0.17
EGANeGain Corpor20180126A105.36124.8173.8574.3750.9650.44
EGBNEagle Bancor20180126A21.369.543.073.116.466.43
EGHT8x8, Inc. Co20180126A30.5523.626.848.9516.7814.66
EGLEEagle Bulk S20180126A31.0545.718.9612.1636.8233.63
EGOEldorado Gol20180126A73.0361.991.9319.1560.0642.85
EGOVNIC Inc20180126A30.5822.6410.3410.5012.3112.14
EGPEastGroup Pr20180126A16.467.074.725.002.352.07
EGPTVanEck Vecto20180126ETF52.6269.8533.0133.0136.8436.84
EGRXEagle Pharma20180126A42.6921.1111.1814.569.936.55
EGYVaalco Energ20180126A62.0091.6280.3580.5911.2611.02
EHCEncompass He20180126A8.865.561.681.923.883.64
EHTHeHealth, Inc20180126A35.0911.196.627.064.574.13
EIDOiShares MSCI20180126ETF3.512.800.901.161.891.64
EIGEmployers Ho20180126A28.399.525.655.893.873.63
EIGIEndurance In20180126A74.7352.5947.8833.314.7219.26
EIGREiger BioPha20180126A84.3960.1815.4417.0544.7443.13
EIRLiShares MSCI20180126ETF25.6411.606.936.194.675.41
EISiShares MSCI20180126ETF47.4730.0826.6227.753.472.33
EIXEdison Inter20180126A4.072.150.800.651.351.50
EKSOEkso Bionics20180126A111.8989.0061.7763.0227.2225.98
ELThe Estee La20180126A4.523.300.840.932.462.37
ELDWisdomTree E20180126ETF21.9118.3016.2616.292.052.02
ELFe.l.f. Beaut20180126A24.4913.495.686.147.817.35
ELGXEndologix In20180126A25.9620.538.988.8411.5611.69
ELLOEllomay Capi20180126A1510.97
ELMDElectromed,20180126A70.8299.99104.65102.45-4.66-2.46
ELSEquity Lifes20180126A6.534.874.844.490.030.38
ELSEElectro-Sens20180126A135.145202.94154.90205.655048.044997.29
ELTKEltek Ltd20180126A405.66296.72243.16257.1153.5539.60
ELVTElevate Cred20180126A40.1218.909.548.909.3610.00
ELYCallaway Gol20180126A6.905.840.300.715.555.13
EMAGVanEck Vecto20180126ETF145.8934.5828.0228.026.566.56
EMANeMagin Corpo20180126A364.14260.2164.59138.91195.62121.30
EMBiShares J.P.20180126ETF1.110.950.330.420.620.53
EMBHiShares Inte20180126ETF50.520.220.220.220.000.00
EMCBWisdomTree E20180126ETF103.3070.0670.0670.060.000.00
EMCFEmclaire Fin20180126A468.09
EMCGWisdomTree E20180126ETF16.4218.4217.4417.440.980.98
EMDVProShares MS20180126ETF57.5425.8224.5225.821.310.00
EMEEMCOR Group,20180126A12.345.122.412.982.722.15
EMFMGlobal X MSC20180126ETF65.7971.9672.9472.94-0.99-0.98
EMGFiShares Edge20180126ETF12.614.844.774.690.070.15
EMHYiShares J.P.20180126ETF11.198.247.798.060.440.17
EMIFiShares Emer20180126ETF59.1468.5068.1968.190.320.32
EMIHXtrackers Em20180126ETF52.838.9010.1310.13-1.24-1.24
EMKREmcore Corp20180126A78.3451.4430.2130.2121.2321.23
EMLEastern Comp20180126A266.7068.7646.5459.1522.229.61
EMLCVanEck Vecto20180126ETF5.074.102.943.131.140.96
EMLPFirst Trust20180126ETF4.303.462.913.060.550.40
EMMSEmmis Commun20180126A213.49205.11127.05148.2178.0556.89
EMNEastman Chem20180126A4.294.411.171.783.242.63
EMPEntergy Miss20180126A20.9514.256.409.887.854.37
EMQQEMQQ The Eme20180126ETF9.644.252.873.101.381.15
EMREmerson Elec20180126A2.735.964.054.231.911.74
EMSHProShares Sh20180126ETF26.1422.0022.0022.000.000.00
EMTLSPDR DoubleL20180126ETF30.0724.4424.0123.940.430.49
EMTYProShares De20180126ETF67.7191.5567.7666.4723.7925.08
EMXEMX Royalty20180126A97.4679.02-11.58-7.7290.6086.74
EMXCiShares MSCI20180126ETF34.9236.1335.5436.180.59-0.05
ENBEnbridge, In20180126A2.733.020.991.072.051.96
ENBLENABLE MIDST20180126A16.658.595.505.373.093.22
ENDPEndo Interna20180126A14.0915.9810.2810.105.705.88
ENFRAlerian Ener20180126ETF35.1633.5117.7315.8215.7717.68
ENGENGlobal Cor20180126A329.26162.23-15.97-18.71178.20180.94
ENLCENLINK MIDST20180126A27.2420.9218.3917.082.543.85
ENORiShares MSCI20180126ETF30.6818.2617.1018.261.160.00
ENPHEnphase Ener20180126A58.5049.6234.3230.6715.3018.95
ENREnergizer Ho20180126A6.793.201.001.232.201.98
ENSEnerSys, Inc20180126A13.716.252.703.323.552.93
ENSGThe Ensign G20180126A33.1031.428.609.4222.8121.99
ENSVEnservco Cor20180126A43.8848.0629.5930.6118.4717.45
ENTGlobal Eagle20180126A50.2442.769.5711.4833.1931.28
ENTAEnanta Pharm20180126A26.5320.3112.9014.537.415.78
ENTGEntegris Inc20180126A17.9716.135.696.2810.459.85
ENTRERShares Ent20180126ETF22.4515.4815.4115.470.070.01
ENVENVESTNET, I20180126A20.0722.6319.6319.653.002.98
ENVAEnova Intern20180126A43.2226.7410.6510.6716.0816.06
ENZEnzo Biochem20180126A31.2115.014.416.9110.618.11
ENZLiShares Trus20180126ETF32.8437.6116.5916.8121.0220.79
EOGEOG Resource20180126A4.122.861.351.411.511.45
EPAMEPAM SYSTEMS20180126A17.668.094.065.594.413.36
EPAYBottomline T20180126A14.326.962.633.514.343.46
EPCEdgewell Per20180126A8.262.960.721.212.241.75
EPDEnterprise P20180126A3.492.970.380.482.592.49
EPHEiShares MSCI20180126ETF5.204.762.562.842.201.95
EPIWisdomTree I20180126ETF3.483.391.552.111.841.29
EPIXESSA Pharma20180126A224.29218.57225.17225.17-6.60-6.60
EPMEvolution Pe20180126A68.7461.3428.1027.6633.2433.68
EPOLiShares MSCI20180126ETF7.735.763.833.591.952.19
EPPiShares MSCI20180126ETF2.031.870.511.001.370.87
EPREPR Properti20180126A10.023.972.642.741.331.23
EPRFInnovator S&20180126ETF28.8624.8119.2818.175.536.64
EPSWisdomTree U20180126ETF11.5011.9912.3810.59-0.381.40
EPUiShares MSCI20180126ETF17.0812.243.539.258.713.00
EPVProShares Ul20180126ETF30.2630.8029.8930.810.91-0.01
EPZMEpizyme, Inc20180126A53.2028.5719.1924.399.374.18
EQALInvesco Russ20180126ETF16.9812.8711.7711.781.101.09
EQBKEquity Bancs20180126A54.5632.1516.9117.4515.2414.71
EQCEquity Commo20180126A4.642.591.191.391.401.20
EQIXEquinix, Inc20180126A11.757.821.403.516.422.75
EQLALPS Equal S20180126ETF13.993.413.433.43-0.02-0.02
EQMEQM Midstrea20180126A23.8510.788.839.651.951.13
EQREquity Resid20180126A3.792.260.860.791.401.47
EQRRProShares Eq20180126ETF18.0516.9920.5820.72-3.59-3.72
EQSEquus Total20180126A128.55222.90222.90222.900.000.00
EQTEQT CORP20180126A5.873.440.901.602.541.83
EQWLInvesco S&P20180126ETF20.4913.485.485.597.997.89
ERAERA GROUP IN20180126A76.1829.4316.8515.0912.5814.34
ERFEnerplus Cor20180126A8.698.07-3.71-1.7911.739.77
ERIEldorado Res20180126A20.0216.803.023.3413.7813.46
ERIEErie Indemni20180126A128.3356.1539.7846.8216.379.33
ERIIEnergy Recov20180126A23.1017.17-1.464.0318.6313.19
ERMEquityCompas20180126ETF21.3853.1251.5851.581.541.54
EROSEROS INTERNA20180126A50.2736.236.716.6929.5229.54
ERUSiShares MSCI20180126ETF4.702.980.791.132.191.84
ERXDirexion Dai20180126ETF2.823.991.061.572.932.43
ERYDirexion Dai20180126ETF14.1911.134.965.476.285.77
ESEversource E20180126A1.923.972.302.371.671.61
ESBKElmira Savin20180126A72.98109.4694.1899.3315.2810.12
ESCAEscalade Inc20180126A101.9591.6386.4489.005.202.63
ESEESCO Technol20180126A24.7914.215.296.398.927.81
ESEAEuroseas Ltd20180126A194.82170.30136.99134.5333.3135.77
ESGFlexShares T20180126ETF5.960.00
ESGDiShares Trus20180126ETF10.909.447.158.202.291.24
ESGEiShares, Inc20180126ETF12.7117.2413.2518.333.99-1.09
ESGGFlexShares S20180126ETF26.4623.1521.4323.141.720.00
ESGNColumbia Sus20180126ETF88.5751.0487.3251.04-36.280.00
ESGREnstar Group20180126A65.7318.6511.8913.545.954.30
ESGSColumbia Sus20180126ETF44.27
ESGUiShares Trus20180126ETF9.848.738.988.78-0.25-0.05
ESLTElbit System20180126A28.4613.796.668.177.135.62
ESNTEssent Group20180126A9.353.860.871.642.992.23
ESPEspey Mfg. &20180126A317.62238.12238.12238.120.000.00
ESPREsperion The20180126A27.3613.932.263.0211.6710.91
ESQEsquire Fina20180126A140.9586.8671.4261.1515.4525.72
ESRTEMPIRE STATE20180126A5.284.141.821.862.322.27
ESSEssex Proper20180126A13.4410.426.056.944.373.48
ESSAESSA Bancorp20180126A80.1241.1919.0621.1022.1320.09
ESTEEarthstone E20180126A36.0624.598.9411.4115.6513.18
ESXBCommunity Ba20180126A135.6174.2961.5962.5212.7011.78
ETFCE*Trade Fina20180126A5.0811.28-5.044.7916.326.49
ETHEthan Allen20180126A24.7513.752.705.0511.058.70
ETHOETF Managers20180126ETF40.5725.7014.1414.1411.5611.56
ETMEntercom Com20180126A46.0131.7213.8513.4717.8718.25
ETNEaton Corpor20180126A3.584.183.153.251.040.93
ETREntergy Corp20180126A4.832.460.450.932.021.53
ETSYEtsy, Inc.20180126A6.0713.6210.1411.973.481.65
EUDGWisdomTree E20180126ETF17.1612.3019.2612.13-6.950.17
EUDVProShares MS20180126ETF28.6428.6926.9626.961.731.73
EUFNiShares MSCI20180126ETF3.896.815.815.841.041.00
EUMProShares Tr20180126ETF7.907.764.975.222.782.54
EUMViShares Edge20180126ETF12.6914.2814.1614.170.120.11
EURLDirexion Dai20180126ETF9.599.948.234.921.715.02
EURNEURONAV NV20180126A55.5434.0425.5327.228.526.83
EURZXtrackers Eu20180126ETF38.53105.49105.49105.490.000.00
EUSAiShares MSCI20180126ETF6.606.446.756.84-0.32-0.41
EUSCWisdomTree E20180126ETF14.7312.424.5712.667.85-0.24
EVEaton Vance20180126A6.913.741.101.482.642.25
EVAEnviva Partn20180126A44.8215.2112.7410.682.474.54
EVBGEverbridge,20180126A31.5917.237.639.239.608.00
EVBNEvans Bancor20180126A121.93128.0786.8385.5741.2442.50
EVCEntravision20180126A70.3743.9328.5833.3615.3410.57
EVFMEvofem Biosc20180126A183.56139.74102.85111.1336.8928.61
EVGNEVOGENE LTD.20180126A662.04211.03210.68210.680.360.36
EVHEvolent Heal20180126A37.5924.536.575.3717.9619.16
EVIEVI Industri20180126A163.51134.66115.68118.8418.9715.82
EVKEver-Glory I20180126A670.63417.76326.32375.7791.4441.99
EVOKEvoke Pharma20180126A124.2273.3360.9562.8112.3810.52
EVOLEvolving Sys20180126A192.25106.1694.0494.5112.1211.65
EVREvercore Inc20180126A13.029.663.665.986.003.67
EVRIEveri Holdin20180126A14.1310.334.474.655.865.68
EVTCEVERTEC, INC20180126A34.0218.1314.4715.093.663.04
EVXVanEck Vecto20180126ETF91.20102.06102.05102.050.010.01
EWEdwards Life20180126A7.085.273.563.721.721.56
EWAiShares MSCI20180126ETF4.163.481.611.691.871.79
EWBCEast-West Ba20180126A8.324.510.841.103.673.41
EWCiShares MSCI20180126ETF3.333.091.221.461.871.62
EWDiShares MSCI20180126ETF4.342.811.321.381.491.43
EWGiShares MSCI20180126ETF2.822.490.831.081.661.40
EWGSiShares MSCI20180126ETF22.6517.1615.7315.081.432.08
EWHiShares MSCI20180126ETF3.743.880.580.653.303.23
EWIiShares MSCI20180126ETF2.922.570.721.061.851.51
EWJiShares MSCI20180126ETF1.551.500.450.441.051.05
EWKiShares MSCI20180126ETF18.2217.5013.2715.484.242.03
EWLiShares MSCI20180126ETF2.782.120.911.141.200.97
EWMiShares MSCI20180126ETF2.913.021.161.611.871.42
EWMCInvesco S&P20180126ETF38.7822.7623.5923.65-0.83-0.89
EWNiShares MSCI20180126ETF3.612.790.871.641.911.15
EWOiShares MSCI20180126ETF8.424.283.413.530.870.75
EWPiShares MSCI20180126ETF2.822.200.941.251.260.94
EWQiShares MSCI20180126ETF3.002.631.181.291.441.34
EWREInvesco S&P20180126ETF22.9413.1510.7812.192.370.96
EWSiShares MSCI20180126ETF3.713.951.381.742.612.25
EWSCInvesco S&P20180126ETF145.0380.6349.3845.5231.2535.11
EWTiShares MSCI20180126ETF2.573.552.012.031.541.53
EWUiShares MSCI20180126ETF2.672.360.170.852.201.51
EWUSiShares MSCI20180126ETF45.4691.6891.6191.680.070.00
EWVProShares Tr20180126ETF41.1424.3521.3319.183.015.17
EWWiShares MSCI20180126ETF1.952.340.420.361.931.99
EWXSPDR S&P Eme20180126ETF9.847.037.145.85-0.111.18
EWYiShares MSCI20180126ETF1.281.260.200.231.061.04
EWZiShares MSCI20180126ETF2.155.704.004.461.721.29
EWZSiShares MSCI20180126ETF22.6513.4412.3212.511.120.94
EXASExact Scienc20180126A11.805.451.544.073.901.38
EXCExelon Corpo20180126A2.6422.6816.6720.956.021.75
EXELExelixis Inc20180126A9.7510.414.724.995.695.43
EXFOEXFO INC.20180126A119.9082.7837.4237.4245.3645.36
EXIiShares Glob20180126ETF10.015.405.415.33-0.010.07
EXKEndeavour Si20180126A40.2332.327.727.8824.3724.39
EXLSExlService H20180126A19.7813.009.3810.113.622.89
EXPEagle Materi20180126A13.275.191.922.493.282.71
EXPDExpeditors I20180126A4.744.941.762.103.182.83
EXPEExpedia Grou20180126A4.666.541.131.685.414.86
EXPOExponent Inc20180126A18.9727.5114.7016.1312.8111.39
EXPRExpress, Inc20180126A13.8713.935.496.868.457.07
EXRExtra Space20180126A7.503.951.841.982.111.97
EXTNExterran Cor20180126A23.919.0914.6314.83-5.54-5.75
EXTRExtreme Netw20180126A9.518.43-0.670.559.107.88
EYENational Vis20180126A43.9440.4525.5926.5214.8513.93
EYEGEyegate Phar20180126A118.63114.9197.6696.7617.2518.15
EYENEyenovia, In20180126A52.5537.5133.2133.104.304.41
EYESSecond Sight20180126A73.2050.5839.1739.4511.4211.13
EYLDCambria Emer20180126ETF110.14115.05115.05115.050.000.00
EZAiShares MSCI20180126ETF13.596.371.973.154.403.22
EZJProShares Ul20180126ETF42.0426.6818.6518.748.037.94
EZMWisdomTree U20180126ETF17.8110.488.948.821.541.66
EZPWEzcorp Inc20180126A43.3036.3414.9118.1421.4318.20
EZUiShare MSCI20180126ETF2.131.730.970.990.760.74
FFord Motor C20180126A8.648.584.995.513.613.08
FAARFirst Trust20180126ETF17.968.825.905.862.912.96
FABFirst Trust20180126ETF18.857.317.327.360.00-0.04
FADFirst Trust20180126ETF25.0012.9312.5512.280.380.66
FAFFirst Americ20180126A6.164.061.161.652.902.42
FALNiShares Fall20180126ETF10.564.944.154.190.790.76
FANFirst Trust20180126ETF10.647.466.727.180.750.28
FANGDiamondback20180126A10.224.981.911.883.073.10
FARMFarmer Bros20180126A43.4328.1221.5119.986.618.15
FAROFaro Technol20180126A50.0218.7013.4614.355.244.35
FASDirexion Dai20180126ETF5.184.582.452.232.122.35
FASTFastenal Co20180126A4.125.364.643.000.722.36
FATFAT Brands I20180126A302.04205.57-7.01-1.41212.58206.98
FATEFate Therape20180126A46.9628.5212.1811.0216.3417.49
FAUSFirst Trust20180126ETF54.690.00
FAZDirexion Dai20180126ETF10.1912.066.357.235.724.83
FBFacebook, In20180126A1.252.201.461.600.740.60
FBCFlagstar Ban20180126A15.195.773.103.172.672.60
FBGXUBS AG FI En20180126ETN21.986.75-1.375.997.920.18
FBHSFORTUNE BRAN20180126A6.554.342.742.901.601.43
FBIOFortress Bio20180126A70.2680.315.703.5674.6176.75
FBIZFirst Busine20180126A99.5094.8970.8581.4124.0513.49
FBKFB Financial20180126A51.4914.9812.5810.982.394.00
FBMFoundation B20180126A41.9123.1413.7113.659.439.49
FBMSFirst Bancsh20180126A77.1133.0927.3829.695.703.39
FBNCFirst Bancor20180126A18.2613.032.442.8310.5910.21
FBNDFidelity Tot20180126ETF9.828.262.982.985.275.27
FBPFirst BanCor20180126A18.7918.3710.0810.518.327.92
FBSSFauquier Ban20180126A452.49334.66334.66334.660.000.00
FBTFirst Trust20180126ETF10.697.207.015.930.191.28
FBZFirst Trust20180126ETF47.3765.9547.3047.3018.6518.65
FCFranklin Cov20180126A42.2322.943.599.0019.3513.94
FCAFirst Trust20180126ETF68.0359.0371.1771.17-12.14-12.14
FCANFirst Trust20180126ETF19.6613.68-8.8313.6822.510.00
FCAPFirst Capita20180126A167.30164.93164.93164.930.000.00
FCAUFIAT CHRYSLE20180126A4.293.370.760.812.612.55
FCBCFirst Commun20180126A159.18113.9148.9051.8765.0062.03
FCCOFirst Commun20180126A130.21104.6081.1789.1823.4315.42
FCCY1st Constitu20180126A100.58360.92-157.50297.27518.4263.65
FCEFFirst Trust20180126ETF40.6432.3532.3532.350.000.00
FCELFuelCell Ene20180126A58.6856.1325.4927.4730.6428.66
FCFFirst Common20180126A7.126.541.381.455.165.09
FCFSFirstCash, I20180126A13.145.10-3.33-1.608.436.70
FCGFirst Trust20180126ETF8.664.402.071.782.402.63
FCNFTI Consulti20180126A13.385.79-0.170.735.955.06
FCOMFidelity MSC20180126ETF17.918.787.017.111.771.67
FCORFidelity Cor20180126ETF16.5212.6712.3912.390.280.28
FCPTFour Corners20180126A12.116.632.433.914.192.72
FCVTFirst Trust20180126ETF10.517.597.347.430.250.15
FCXFreeport-McM20180126A5.165.932.442.283.503.66
FDBCFidelity D &20180126A331.12503.12481.95481.9521.1721.17
FDDFirst Trust20180126ETF9.968.705.665.923.042.78
FDEFFirst Defian20180126A58.2754.3937.3841.2617.0113.13
FDISFidelity MSC20180126ETF9.3817.249.8110.047.447.20
FDIVFirst Trust20180126ETF8.537.977.897.950.080.02
FDLFirst Trust20180126ETF3.382.831.162.291.670.54
FDLOFidelity Low20180126ETF9.493.192.422.570.770.62
FDMFirst Trust20180126ETF13.9711.6912.8011.96-1.11-0.27
FDMOFidelity Mom20180126ETF17.8911.5811.2710.760.310.82
FDNFirst Trust20180126ETF4.183.251.361.531.881.72
FDPFresh Del Mo20180126A15.958.065.306.152.751.90
FDRRFidelity Div20180126ETF17.4316.348.709.487.646.86
FDSFactset Rese20180126A13.766.702.793.803.902.90
FDTFirst Trust20180126ETF11.799.116.046.893.072.22
FDTSFirst Trust20180126ETF71.1819.6518.9419.140.710.52
FDUSFidus Invest20180126A26.2221.8012.4113.909.397.90
FDVVFidelity Hig20180126ETF24.8212.3911.2312.311.160.07
FDXFedEx Corpor20180126A5.322.930.971.171.971.76
FEFirstEnergy20180126A3.265.393.203.252.202.15
FEIMFrequency El20180126A83.4040.9840.9840.980.000.00
FELEFranklin Ele20180126A30.7715.466.798.718.686.76
FEMFirst Trust20180126ETF10.515.564.334.301.231.26
FEMBFirst Trust20180126ETF7.967.095.495.491.601.60
FEMSFirst Trust20180126ETF27.548.247.027.641.220.59
FENCFennec Pharm20180126A160.55134.94121.81132.6613.132.28
FENYFidelity MSC20180126ETF5.435.914.135.131.780.78
FEPFirst Trust20180126ETF11.797.566.366.791.200.78
FETFORUM ENERGY20180126A32.4022.4210.8910.4511.5311.97
FEUZFirst Trust20180126ETF124.9149.8946.6847.253.212.64
FEXFirst Trust20180126ETF4.184.473.784.020.690.45
FEYEFireEye, Inc20180126A6.577.382.033.015.354.37
FEZSPDR EURO ST20180126ETF2.281.770.730.911.040.86
FFFuture Fuel20180126A34.1825.7114.5714.4311.1411.28
FFBCFirst Financ20180126A25.9720.786.886.7713.9014.00
FFBWFFBW, Inc. C20180126A27.2426.7826.7826.780.000.00
FFGFBL Financia20180126A59.6619.149.2311.669.917.48
FFHGFormula Foli20180126ETF23.6813.5713.5413.570.030.00
FFHLFuwei Films20180126A482.74404.38127.30111.64277.07292.73
FFICFlushing Fin20180126A42.9165.8323.3652.4442.4713.39
FFINFirst Financ20180126A20.8117.457.489.739.977.73
FFIUUVA Unconstr20180126ETF55.0510.9910.9910.990.000.00
FFIVF5 Networks20180126A6.185.070.401.994.663.07
FFNWFirst Financ20180126A132.8547.9442.3942.465.555.47
FFRFirst Trust20180126ETF26.8830.0027.1927.192.812.81
FFSGFormulaFolio20180126ETF17.1414.8814.8814.880.000.00
FFTGFormulaFolio20180126ETF35.3928.0028.0728.00-0.070.00
FFTIFormulaFolio20180126ETF105.2567.0065.7766.751.230.26
FFTYInnovator IB20180126ETF9.977.526.686.910.840.61
FFWMFirst Founda20180126A17.0819.28-0.680.3619.9618.92
FGFGL Holdings20180126A29.9215.486.627.338.868.15
FGBIFIRST GUARAN20180126A283.60110.5139.6641.0270.8569.49
FGDFirst Trust20180126ETF7.046.285.595.350.690.93
FGENFibroGen, In20180126A20.7717.603.826.0113.7811.58
FGMFirst Trust20180126ETF14.605.423.773.401.652.02
FHBFirst Hawaii20180126A20.6513.217.5311.165.682.05
FHKFirst Trust20180126ETF39.747.220.008.427.21-1.21
FHLCFidelity MSC20180126ETF5.855.471.852.793.622.68
FHNFirst Horizo20180126A5.024.401.631.852.772.54
FIFRANKS INTER20180126A14.3712.285.055.047.247.24
FIBRiShares Edge20180126ETF16.9310.5411.3111.25-0.78-0.71
FIDIFidelity Int20180126ETF88.5759.0456.9556.952.092.09
FIDUFidelity MSC20180126ETF9.455.403.246.102.16-0.70
FIEEFI Enhanced20180126ETN21.9543.6643.7243.59-0.070.06
FIHDUBS AG FI En20180126ETN49.1529.4928.9229.040.570.45
FILLiShares MSCI20180126ETF55.0630.1813.0313.0317.1517.15
FINXGlobal X Fun20180126ETF13.5914.96-1.639.1316.585.83
FISFidelity Nat20180126A3.595.224.124.251.100.97
FISIFinancial In20180126A51.4450.5422.7124.4427.8326.10
FISVFiserv Inc20180126A5.157.414.134.343.283.08
FITFitbit, Inc.20180126A18.9414.717.419.077.295.62
FITBFifth Third20180126A3.1210.195.264.924.945.35
FIVAFidelity Int20180126ETF44.51121.20121.20121.200.000.00
FIVEFive Below,20180126A9.606.392.303.574.092.82
FIVNFIVE9, INC.20180126A16.9115.610.711.3014.9014.30
FIWFirst Trust20180126ETF13.5517.4417.7017.69-0.26-0.25
FIXComfort Syst20180126A22.859.493.623.445.876.06
FIXDFirst Trust20180126ETF12.094.774.554.440.220.33
FIZZNational Bev20180126A21.9315.415.116.9010.298.51
FJPFirst Trust20180126ETF21.3813.6212.5912.521.031.10
FKOFirst Trust20180126ETF109.48
FKUFirst Trust20180126ETF18.727.785.775.972.011.81
FLFoot Locker,20180126A5.174.392.032.432.361.96
FLAGFLAG-Forensi20180126ETF67.8945.1744.9845.170.190.00
FLATiPath US Tre20180126ETF483.81366.94366.94366.940.000.00
FLAUFranklin FTS20180126ETF184.307.377.377.370.000.00
FLBRFranklin FTS20180126ETF15.828.944.615.184.343.76
FLCAFranklin FTS20180126ETF42.610.310.310.310.000.00
FLCHFranklin FTS20180126ETF20.1518.8615.4115.283.463.58
FLCOFranklin Lib20180126ETF27.8820.8920.2720.890.620.00
FLDMFluidigm Cor20180126A61.6033.1820.2421.8412.9511.35
FLEEFranklin FTS20180126ETF8.9310.8812.2010.88-1.320.00
FLEHFranklin FTS20180126ETF27.9816.3116.3116.310.000.00
FLEUBarclays ETN20180126ETN158.7361.2061.2061.200.000.00
FLEXFlex Ltd. Or20180126A6.449.209.919.11-0.710.08
FLFRFranklin FTS20180126ETF18.40
FLGBFranklin FTS20180126ETF15.81
FLGECredit Suiss20180126ETN18.6613.5812.8612.960.720.62
FLGRFranklin FTS20180126ETF8.9514.1316.4716.47-2.34-2.34
FLGTFulgent Gene20180126A159.0674.0148.4148.5025.6025.51
FLHKFranklin FTS20180126ETF29.24
FLICFirst of Lon20180126A85.3846.7631.7832.2114.9814.55
FLIRFlir Systems20180126A4.592.981.462.131.520.86
FLIYFranklin FTS20180126ETF18.58
FLJHFranklin FTS20180126ETF72.5214.5912.7512.751.851.85
FLJPFranklin FTS20180126ETF41.9034.1426.7232.067.422.08
FLKRFranklin FTS20180126ETF20.9165.3565.3565.350.000.00
FLLFull House R20180126A122.5499.3030.6628.0368.6571.27
FLLVFranklin Lib20180126ETF24.774.994.954.950.040.04
FLMFirst Trust20180126ETF252.8951.7751.7751.770.000.00
FLMBFranklin Lib20180126ETF30.1528.2528.2528.250.000.00
FLMIFranklin Lib20180126ETF26.53
FLMXFranklin FTS20180126ETF97.2755.5055.5055.500.000.00
FLNFirst Trust20180126ETF17.0516.6912.9114.283.782.41
FLOFlowers Food20180126A5.774.663.863.890.790.77
FLOTiShares Floa20180126ETF1.961.371.111.130.260.23
FLOWSPX FLOW, In20180126A17.476.402.964.173.442.23
FLQDFranklin Lib20180126ETF43.1917.1817.1817.180.000.00
FLQEFranklin Lib20180126ETF11.878.2618.728.26-10.450.00
FLQGFranklin Lib20180126ETF29.579.499.499.490.000.00
FLQHFranklin Lib20180126ETF42.8538.4733.1835.075.293.40
FLQLFranklin Lib20180126ETF20.7245.4435.1935.1910.2410.24
FLQMFranklin Lib20180126ETF22.7818.4621.8821.88-3.42-3.42
FLQSFranklin Lib20180126ETF22.67720.93720.93720.930.000.00
FLRFluor Corpor20180126A5.053.201.041.252.171.95
FLRNSPDR Bloombe20180126ETF3.862.912.472.470.450.44
FLRTPacific Glob20180126ETF33.0226.2726.2726.270.000.00
FLSFlowserve Co20180126A6.373.581.591.941.981.64
FLTFleetCor Tec20180126A10.764.581.642.072.942.51
FLTBFidelity Lim20180126ETF9.329.848.998.990.860.86
FLTRVanEck Vecto20180126ETF4.973.713.372.900.340.81
FLTWFranklin FTS20180126ETF77.4219.9119.9119.910.000.00
FLWS1-800-FLOWER20180126A48.9877.1525.5526.5951.6050.56
FLXNFlexion Ther20180126A21.4818.614.395.3914.2213.23
FLXSFlexsteel In20180126A133.4048.6242.5742.576.056.05
FMiShares MSCI20180126ETF15.956.824.875.591.951.24
FMAOFarmers & Me20180126A169.71121.7799.6099.2722.1722.50
FMATFidelity MSC20180126ETF6.685.654.304.411.351.23
FMBFirst Trust20180126ETF14.576.676.586.590.090.08
FMBHFirst Mid Ba20180126A72.6726.7711.3712.0915.4114.68
FMBIFirst Midwes20180126A8.6313.6611.4211.642.252.02
FMCFMC Corporat20180126A6.355.002.532.162.472.84
FMCIForum Merger20180126A13.3110.05-2.74-2.7412.8012.80
FMFFirst Trust20180126ETF33.4931.5631.9531.97-0.39-0.41
FMHIFirst Trust20180126ETF258.93260.62260.62260.620.000.00
FMKFirst Trust20180126ETF18.4816.6415.8015.800.840.84
FMNBFarmers Nati20180126A68.9632.545.415.3427.1327.20
FNFabrinet20180126A8.1923.6623.6523.410.280.35
FNBF.N.B. Corp20180126A7.084.760.861.123.903.64
FNCLFidelity MSC20180126ETF4.114.340.250.454.093.88
FNDFloor & Deco20180126A11.396.412.843.253.573.17
FNDASchwab Funda20180126ETF9.877.384.337.273.050.11
FNDBSchwab Funda20180126ETF8.754.772.662.692.112.08
FNDCSchwab Funda20180126ETF9.103.563.543.540.030.03
FNDESchwab Funda20180126ETF10.155.184.964.990.220.19
FNDFSchwab Funda20180126ETF5.916.116.176.17-0.06-0.06
FNDXSchwab Funda20180126ETF4.203.022.532.510.490.51
FNFFidelity Nat20180126A5.002.510.620.851.891.66
FNGDMicroSectors20180126ETN540.5983.5680.0479.973.523.59
FNGUMicroSectors20180126ETN37.4537.5931.6832.495.915.10
FNHCFedNat Holdi20180126A49.4333.3517.0319.4816.3213.87
FNIFirst Trust20180126ETF9.607.346.836.910.510.43
FNJNFinjan Holdi20180126A65.6856.9854.1556.672.830.31
FNKFirst Trust20180126ETF35.1610.1610.1210.120.040.03
FNKOFunko, Inc.20180126A30.2219.8219.0519.080.770.75
FNLCFirst Bancor20180126A75.2551.8443.8946.557.955.28
FNVFranco-Nevad20180126A5.443.681.561.692.122.00
FNWBFirst Northw20180126A78.4878.93-26.95-62.66105.87141.59
FNXFirst Trust20180126ETF17.9416.2816.1116.190.170.09
FNYFirst Trust20180126ETF22.806.134.395.821.750.32
FOEFerro Corpor20180126A11.066.382.162.354.224.02
FOLDAmicus Thera20180126A7.885.814.373.761.452.05
FONRFonar Corpor20180126A75.8652.9817.3216.2435.6636.74
FORForestar Gro20180126A26.4219.7910.7911.198.998.60
FORDForward Indu20180126A83.8863.3734.9847.7728.3815.60
FORKFuling Globa20180126A147.01110.3340.7674.1569.5736.18
FORMFormFactor I20180126A34.7230.675.645.0325.0325.64
FORRForrester Re20180126A92.3322.6816.5917.146.105.54
FOSLFossil Group20180126A11.6214.95-1.05-2.4716.0017.43
FOXFox Corporat20180126A2.705.874.624.721.241.15
FOXAFox Corporat20180126A2.644.322.202.342.142.00
FOXFFox Factory20180126A21.1746.178.7111.1337.4635.04
FPAFirst Trust20180126ETF47.2824.6114.8216.229.798.38
FPAYFlexShopper,20180126A586.66347.32325.56327.9721.7519.35
FPEFirst Trust20180126ETF5.124.753.663.691.091.06
FPEIFirst Trust20180126ETF22.6914.5613.7914.050.780.51
FPHFive Point H20180126A46.5117.5814.2514.983.332.61
FPIFarmland Par20180126A22.1514.388.048.606.345.78
FPRXFive Prime T20180126A31.0324.519.889.7214.6314.79
FPXFirst Trust20180126ETF4.945.575.645.37-0.070.20
FPXIFirst Trust20180126ETF38.2330.6429.5429.201.091.44
FQALFidelity Qua20180126ETF12.5314.6914.9913.77-0.290.92
FRFirst Indust20180126A3.563.10-0.38-0.183.483.29
FRAKVanEck Vecto20180126ETF21.7820.108.4417.6611.662.44
FRANFrancesca''s20180126A16.9230.4112.4713.1918.0217.23
FRBAFirst Bank20180126A72.3043.4242.9842.980.440.44
FRBKRepublic Fir20180126A59.4348.1631.0534.3517.1113.81
FRCFirst Republ20180126A4.902.441.071.371.371.07
FRDFriedman Ind20180126A96.7447.4756.8333.47-9.3614.00
FRELFidelity MSC20180126ETF11.168.015.285.532.742.49
FRGIFiesta Resta20180126A36.5227.95-3.030.6330.9827.31
FRIFirst Trust20180126ETF5.773.542.302.291.241.25
FRMEFirst Mercha20180126A29.6814.299.528.964.785.33
FROFrontline Lt20180126A20.5014.349.159.055.185.29
FRPHFRP Holdings20180126A366.82365.88365.61365.640.280.25
FRPTFreshpet, In20180126A39.8555.6126.5929.4129.0326.20
FRTFederal Real20180126A9.345.352.743.232.622.13
FRTAForterra, In20180126A28.7820.767.587.8813.1812.89
FSBFranklin Fin20180126A18.7614.309.2910.565.023.74
FSBCFSB Bancorp,20180126A312.94
FSBWFS Bancorp,20180126A106.6179.5371.9073.837.635.70
FSCTForeScout Te20180126A66.1327.9510.7719.6217.178.33
FSFGFirst Saving20180126A115.77139.576.626.62132.94132.94
FSIFlexible Sol20180126A174.22383.18295.29312.7287.8970.46
FSLRFirst Solar,20180126A7.605.861.831.564.034.30
FSMFORTUNA Silv20180126A20.5116.933.264.3513.6412.54
FSPFranklin Str20180126A15.6220.3212.0512.948.277.38
FSSFederal Sign20180126A16.458.423.403.595.024.83
FSTAFidelity MSC20180126ETF11.8411.0110.4010.450.610.56
FSTRFoster (Lb)20180126A74.9340.3021.0927.7319.2112.57
FSVFirstService20180126A26.4316.373.546.0412.8310.32
FSZFirst Trust20180126ETF12.418.153.783.874.374.28
FTAFirst Trust20180126ETF4.693.082.812.820.270.26
FTAGFirst Trust20180126ETF11.2733.0133.9033.90-0.89-0.89
FTAIFortress Tra20180126A18.6911.127.328.523.802.60
FTCFirst Trust20180126ETF7.684.904.174.350.730.55
FTCSFirst Trust20180126ETF8.776.046.886.72-0.84-0.69
FTECFidelity MSC20180126ETF2.012.532.142.410.380.12
FTEKFuel Tech, I20180126A107.38151.8628.7628.76123.10123.10
FTFTFuture FinTe20180126A176.96114.7968.6972.8446.1041.95
FTGCFirst Trust20180126ETF12.195.043.914.171.130.88
FTHIFirst Trust20180126ETF16.2414.3013.8313.830.470.47
FTITechnipFMC p20180126A2.983.251.030.912.232.34
FTKFlotek Indus20180126A17.3116.386.505.649.8910.74
FTLBFirst Trust20180126ETF19.5220.08-11.45-11.4231.5331.50
FTLSFirst Trust20180126ETF12.317.256.897.190.350.06
FTNTFortinet, In20180126A6.974.493.333.531.160.96
FTRFrontier Com20180126A13.9213.886.337.967.555.92
FTRIFirst Trust20180126ETF56.0463.3463.9163.34-0.560.00
FTSFortis Inc.20180126A3.942.471.261.021.211.45
FTSDFranklin Lib20180126ETF10.7910.549.699.690.840.84
FTSLFirst Trust20180126ETF3.602.922.542.610.380.31
FTSMFirst Trust20180126ETF2.141.511.241.290.270.22
FTVFortive Corp20180126A5.686.350.902.475.453.88
FTXDFirst Trust20180126ETF15.9510.624.304.306.326.32
FTXGFirst Trust20180126ETF75.9857.3757.3757.370.000.00
FTXHFirst Trust20180126ETF57.7743.3246.9146.91-3.59-3.59
FTXLFirst Trust20180126ETF50.3740.5140.9040.90-0.39-0.39
FTXNFirst Trust20180126ETF61.74319.62294.88319.9624.74-0.34
FTXOFirst Trust20180126ETF10.807.476.576.990.900.48
FTXRFirst Trust20180126ETF13.5211.0211.0211.020.000.00
FUDE-TRACS UBS20180126ETN136.5780.3480.3480.340.000.00
FULH.B. Fuller20180126A8.584.332.312.542.021.79
FULTFulton Finan20180126A29.9826.5911.6811.6914.9114.90
FUNCedar Fair,20180126A27.2412.4910.6311.581.860.91
FUNCFirst United20180126A33.8532.6173.2840.95-40.67-8.33
FUNDSprott Focus20180126A14.4610.5110.1910.190.320.32
FUSBFirst US Ban20180126A146.0864.3764.3764.370.000.00
FUTProShares Ma20180126ETF33.0734.9469.9534.94-35.000.00
FUTYFidelity MSC20180126ETF9.598.965.357.703.611.26
FUVArcimoto, In20180126A62.51160.52-116.43-116.43276.94276.94
FVFirst Trust20180126ETF7.286.024.564.521.461.50
FVALFidelity Val20180126ETF14.708.977.907.901.071.07
FVCFirst Trust20180126ETF16.8117.8217.4517.370.370.45
FVDFirst Trust20180126ETF4.392.712.662.230.050.48
FVEFive Star Se20180126A338.98223.29223.29223.290.000.00
FVLFirst TrustV20180126ETF17.8514.6314.6314.630.000.00
FWDBAdvisorShare20180126ETF64.1961.4438.4238.4223.0223.02
FWONALiberty Medi20180126A19.7416.727.077.699.659.02
FWONKLiberty Medi20180126A11.985.813.554.522.251.29
FWRDForward Air20180126A16.867.102.633.524.473.58
FXDFirst Trust20180126ETF7.124.233.833.920.400.31
FXGFirst Trust20180126ETF5.003.140.61-0.152.523.28
FXHFirst Trust20180126ETF4.865.323.363.641.961.69
FXIiShares Chin20180126ETF1.882.831.531.731.301.11
FXLFirst Trust20180126ETF4.943.845.123.20-1.270.64
FXNFirst Trust20180126ETF7.488.296.536.581.771.71
FXOFirst Trust20180126ETF5.125.987.105.89-1.120.09
FXPProShares Ul20180126ETF13.848.513.855.084.663.43
FXRFirst Trust20180126ETF6.504.614.154.220.450.39
FXUFirst Trust20180126ETF5.054.423.533.360.891.06
FXZFirst Trust20180126ETF6.407.384.605.142.772.23
FYCFirst Trust20180126ETF23.6621.9017.5818.444.333.46
FYLDCambria Fore20180126ETF39.8920.7920.7920.790.000.00
FYTFirst Trust20180126ETF24.3214.9614.7314.770.220.19
FYXFirst Trust20180126ETF17.6910.289.9610.160.320.12
GGENPACT LIMI20180126A3.953.051.311.361.731.69
GAACambria Glob20180126ETF23.1326.6625.9625.960.700.70
GABCGerman Ameri20180126A35.4523.928.7310.3715.1913.55
GAIAGaia, Inc. C20180126A100.9668.8833.3541.4435.5427.45
GAINGladstone In20180126A19.1710.196.326.793.873.40
GALSPDR SSgA Gl20180126ETF20.1013.2614.1113.86-0.86-0.60
GALTGalectin The20180126A49.4865.6631.1332.5234.5333.14
GAMRETFMG Video20180126ETF15.5228.3126.7727.401.530.91
GARSGarrison Cap20180126A43.5679.2520.3221.4558.9357.80
GASSStealthGas,20180126A76.3354.4621.9822.9032.4831.56
GATXGATX Corpora20180126A15.948.362.843.515.514.84
GBCIGlacier Banc20180126A18.5617.0010.4810.906.536.10
GBDCGolub Capita20180126A9.646.383.924.192.462.19
GBFiShares Gove20180126ETF18.318.428.428.420.000.00
GBILGoldman Sach20180126ETF3.282.152.002.000.150.15
GBLGAMCO Invest20180126A95.0943.7632.6436.1611.127.61
GBLIGlobal Indem20180126A228.68126.93105.14104.2621.8022.67
GBRNew Concept20180126A166.37113.6194.1399.1419.4814.47
GBTGlobal Blood20180126A23.3411.584.524.687.066.90
GBXThe Greenbri20180126A17.9610.065.627.014.443.05
GCAPGain Capital20180126A21.1116.073.306.4712.779.60
GCBCGreene Count20180126A88.9346.7053.8953.89-7.19-7.19
GCEClaymore/Rob20180126ETN642.44617.14467.43467.43149.71149.71
GCIGannett Co.,20180126A9.506.322.652.033.684.29
GCOGenesco Inc.20180126A23.2314.202.632.4011.5711.80
GCOWPacer Global20180126ETF38.1335.3434.8935.020.450.32
GCPGCP Applied20180126A19.078.153.944.334.213.82
GDGeneral Dyna20180126A4.833.870.801.373.072.49
GDDYGoDaddy Inc20180126A7.042.851.871.870.980.98
GDENGolden Enter20180126A28.3517.518.439.809.087.72
GDOTGreen Dot Co20180126A11.285.883.153.502.732.38
GDPGoodrich Pet20180126A258.6986.97-60.30-45.51147.27132.48
GDVDPrincipal Ac20180126ETF47.1234.0734.0734.070.000.00
GDXVanEck Vecto20180126ETF4.144.170.800.963.383.22
GDXJVanEck Vecto20180126ETF2.922.72-0.220.122.942.60
GEGeneral Elec20180126A6.275.872.522.793.353.08
GECGreat Elm Ca20180126A125.87118.69112.99118.695.700.00
GECCGreat Elm Ca20180126A49.0956.5347.3348.829.207.71
GEFGreif, Inc.20180126A19.158.540.882.127.666.42
GEFBGreif, Inc.20180126A240.2389.4196.1196.11-6.70-6.70
GELGenesis Ener20180126A14.266.313.393.662.922.65
GEMGoldman Sach20180126ETF8.415.615.275.310.340.30
GENGenesis Heal20180126A95.50151.7560.8361.2090.9290.55
GENCGencor Indus20180126A66.7741.7237.3040.404.421.32
GENYPrincipal Mi20180126ETF74.1838.3528.0335.6410.322.71
GEOThe GEO Grou20180126A8.977.620.823.076.824.55
GEOSGeospace Tec20180126A173.4579.0459.8961.1019.1517.94
GERNGeron Corp20180126A49.8641.6833.3133.518.378.17
GESGuess?, Inc.20180126A11.665.99-1.370.977.365.02
GEVOGevo, Inc.20180126A83.02117.5195.0391.3122.4826.20
GFEDGuaranty Fed20180126A881.21640.66575.93575.9364.7464.74
GFFGriffon Corp20180126A41.4424.1014.3314.429.779.68
GFNGeneral Fina20180126A152.9489.1673.6971.8015.4617.36
GGGGraco Inc20180126A7.075.232.812.402.422.85
GHLGreenhill &20180126A29.8919.4910.7111.188.788.31
GHMGraham Corpo20180126A92.9939.1324.0925.5415.0413.58
GHYBGoldman Sach20180126ETF7.204.504.514.50-0.010.00
GHYGiShares US &20180126ETF22.0915.8213.0512.972.782.86
GIBCGI Inc.20180126A5.153.211.111.232.091.98
GIFIGulf Island20180126A69.8237.4228.3330.289.097.14
GIGBGoldman Sach20180126ETF6.496.116.116.110.000.00
GIGMGigaMedia Lt20180126A95.7462.2052.7453.979.468.24
GIISPDR S&P Glo20180126ETF10.725.254.824.790.430.46
GIIIG-Iii Appare20180126A14.378.642.963.625.685.02
GILGildan Activ20180126A4.853.99-0.741.304.732.69
GILDGilead Scien20180126A2.655.733.493.742.241.99
GILTGilat Satell20180126A156.5962.1739.0345.9023.1416.27
GISGeneral Mill20180126A2.413.362.692.620.670.75
GKOSGlaukos Corp20180126A22.2111.981.683.5210.308.47
GLADGladstone Ca20180126A24.3167.7743.1544.7424.6123.02
GLBSGlobus Marit20180126A134.1193.7988.9188.824.884.97
GLBZGlen Burnie20180126A168.7887.4887.4887.480.000.00
GLDDGreat Lakes20180126A108.6062.7439.7942.2822.9520.46
GLDICredit Suiss20180126ETF35.1616.687.607.669.089.02
GLMDGalmed Pharm20180126A236.90181.18173.71178.707.472.49
GLNGGolar LNG Lt20180126A9.629.432.713.006.726.44
GLOBGLOBANT S.A.20180126A17.758.214.355.083.873.17
GLOGGASLOG LTD20180126A30.4320.1614.9316.035.234.13
GLOPGASLOG PARTN20180126A39.3735.1125.0027.5010.117.61
GLPGlobal Partn20180126A54.9433.9426.9527.046.996.91
GLPIGaming and L20180126A4.256.021.711.624.324.41
GLREGreenlight C20180126A32.7421.4812.5813.838.907.65
GLTGlatfelter20180126A22.2310.184.555.475.634.71
GLUUGlu Mobile I20180126A27.5422.3510.7713.1111.579.23
GLWCorning Inco20180126A3.044.132.672.801.461.33
GLYCGlycoMimetic20180126A37.3828.4116.7518.3111.6710.12
GMGeneral Moto20180126A2.353.142.092.031.051.12
GMEGameStop Cor20180126A6.356.020.601.165.424.86
GMEDGLOBUS MEDIC20180126A6.353.131.161.651.971.48
GMFSPDR S&P Eme20180126ETF12.234.604.324.900.28-0.30
GMLPGolar LNG Pa20180126A17.6911.773.063.368.718.41
GMOGeneral Moly20180126A59.78103.2051.5083.9151.7019.29
GMOMCambria Glob20180126ETF56.7131.7031.1531.150.550.55
GMREGlobal Medic20180126A40.1725.4015.6219.699.785.71
GMSGMS Inc.20180126A15.164.883.033.041.851.84
GNCGNC Holdings20180126A23.8018.116.378.4711.749.66
GNCAGenocea Bios20180126A42.4057.2231.3242.9425.9014.31
GNEGENIE ENERGY20180126A62.8329.7821.3022.688.477.09
GNKGENCO SHIPPI20180126A53.8330.7324.0723.776.666.96
GNLGlobal Net L20180126A10.606.341.572.744.773.61
GNMAiShares GNMA20180126ETF11.5613.8013.8613.67-0.050.14
GNMKGenMark Diag20180126A44.6031.8920.6723.6611.228.23
GNRSPDR S&P Glo20180126ETF12.749.889.089.570.800.31
GNRCGENERAC HOLD20180126A13.587.184.685.312.501.87
GNTXGentex Corp20180126A8.207.36-1.52-2.408.899.76
GNTYGuaranty Ban20180126A139.7036.9623.6024.0713.3612.90
GNUSGenius Brand20180126A119.88919.5958.9894.19860.61825.39
GNWGenworth Fin20180126A31.3927.3815.6815.9611.7011.42
GOAUUS Global GO20180126ETF69.9949.7553.4553.37-3.70-3.62
GOEXGlobal X Gol20180126ETF61.0349.1158.8747.94-9.771.17
GOGLGolden Ocean20180126A18.3741.7936.9637.394.894.47
GOGOGogo Inc.20180126A10.4314.511.152.6313.3611.88
GOLDBarrick Gold20180126A11.607.484.625.282.862.20
GOLFAcushnet Hol20180126A16.959.484.725.674.773.81
GOODGladstone Co20180126A17.5410.794.027.006.773.78
GOOGAlphabet Inc20180126A5.073.321.101.582.221.73
GOOGLAlphabet Inc20180126A4.673.181.451.791.731.39
GOOSCanada Goose20180126A7.634.952.782.832.182.12
GOROGold Resourc20180126A23.7724.4210.809.4213.6215.00
GOVTiShares U.S.20180126ETF4.113.603.983.99-0.38-0.40
GPCGenuine Part20180126A6.815.703.244.062.471.65
GPIGroup 1 Auto20180126A27.7112.246.136.916.115.32
GPKGraphic Pack20180126A6.335.351.700.613.654.74
GPLGreat Panthe20180126A75.1465.3357.2653.918.0811.42
GPMTGranite Poin20180126A12.297.964.755.273.202.68
GPNGlobal Payme20180126A7.804.242.772.921.471.33
GPORGulfport Ene20180126A8.4718.574.095.0714.4913.52
GPREGreen Plains20180126A32.7922.799.529.8713.2712.93
GPRKGEOPARK LIMI20180126A36.8828.2412.8518.5115.399.73
GPROGoPro, Inc.20180126A17.4313.135.235.657.907.48
GPSThe Gap, Inc20180126A3.484.020.15-0.023.874.05
GPXGP Strategie20180126A46.7430.0224.1125.395.904.62
GQREFlexShares G20180126ETF5.514.032.532.511.501.52
GRAW.R. Grace &20180126A7.454.092.262.401.831.69
GRBKGreen Brick20180126A96.5856.0834.3823.2521.7032.82
GRCThe Gorman-R20180126A77.3135.5442.3837.42-6.84-1.88
GREKGlobal X MSC20180126ETF8.807.896.266.611.641.30
GRESIQ ARB Globa20180126ETF13.277.775.866.521.911.25
GRIDFirst Trust20180126ETF15.1610.3112.1212.27-1.81-1.96
GRIFGriffin Indu20180126A266.84114.1063.6962.6250.4151.48
GRMNGarmin Ltd20180126A3.6511.251.251.5010.009.75
GRNiPath Series20180126ETN2851.991447.361447.361447.360.000.00
GRNBVanEck Vecto20180126ETF18.639.539.949.53-0.410.00
GROWUS Global In20180126A76.8457.2710.2031.9747.0725.31
GRPNGroupon, Inc20180126A17.9912.565.036.287.536.28
GRUAB Svensk Ek20180126ETN92.34173.92173.92173.920.000.00
GRUBGRUBHUB INC.20180126A7.994.441.312.103.132.34
GSGoldman Sach20180126A3.122.361.732.370.64-0.01
GSATGlobalstar,20180126A95.6381.2337.8838.1643.3543.07
GSBGlobalSCAPE,20180126A120.1780.2067.0565.9213.1514.28
GSBCGreat Southe20180126A44.9824.5711.9810.3612.5914.21
GSCGS Connect S20180126ETN136.93113.86141.54141.54-27.68-27.68
GSEUGoldman Sach20180126ETF32.0521.5012.6121.508.890.00
GSEWGoldman Sach20180126ETF11.478.696.997.911.700.78
GSIEGoldman Sach20180126ETF12.846.906.556.800.350.10
GSITGSI Technolo20180126A52.9197.5518.5423.2579.0174.30
GSJYGoldman Sach20180126ETF61.2570.2770.9670.96-0.68-0.68
GSLGlobal Ship20180126A143.89106.5290.6494.6815.8811.83
GSLCGoldman Sach20180126ETF3.333.762.592.391.171.36
GSMFerroglobe P20180126A16.3014.596.227.878.376.72
GSPBarclays Ban20180126ETN17.9515.0914.5014.950.590.13
GSSGolden Star20180126A29.6373.8434.6451.6039.2022.24
GSSCGS ActiveBet20180126ETF29.3910.9112.0610.64-1.150.27
GSUMGridsum Hold20180126A45.5035.9115.5017.8520.4118.06
GSVGold Standar20180126A56.15103.1887.7893.7715.399.41
GSYInvesco Ultr20180126ETF1.991.331.331.330.000.00
GTGoodyear Tir20180126A3.355.062.922.352.172.74
GTEGran Tierra20180126A34.7029.2326.2025.812.943.33
GTESGates Indust20180126A10.667.884.686.653.201.23
GTHXG1 Therapeut20180126A108.1261.8934.6140.1927.2721.69
GTIMGood Times R20180126A233.29239.29163.66212.7575.6426.54
GTLSChart Indust20180126A22.2610.197.037.743.162.45
GTNGray Televis20180126A32.7222.836.415.1316.4217.70
GTNAGray Televis20180126A553.03138.65163.55163.55-24.90-24.90
GTOInvesco Tota20180126ETF31.5014.2013.7114.330.50-0.13
GTSTriple-S Man20180126A26.109.31-0.651.429.977.89
GTTGTT Communic20180126A18.6310.132.493.937.646.20
GTYGetty Realty20180126A17.6411.356.255.985.115.37
GTYHGTY Technolo20180126A40.2440.2040.2040.200.000.00
GUDBSage ESG Int20180126ETF17.9223.1623.1623.160.000.00
GULFWisdomTree20180126ETF124.5757.81-8.35-9.4966.1667.30
GUNRFlexShares G20180126ETF3.082.161.511.690.650.46
GUREGulf Resourc20180126A68.4891.7654.3654.3637.3937.39
GURUGlobal X Gur20180126ETF24.5927.5024.0624.063.453.45
GUSHDirexion Dai20180126ETF15.999.004.664.394.344.61
GVGoldfield Co20180126A103.6587.5682.4776.535.0911.02
GVAGranite Cons20180126A24.4614.448.369.836.074.61
GVALCambria Glob20180126ETF24.1717.1516.9417.010.210.13
GVIiShares Inte20180126ETF2.892.182.031.980.150.20
GVIPGoldman Sach20180126ETF19.7414.4711.5011.502.972.97
GVPGSE Systems,20180126A288.90129.9784.4685.3345.5244.65
GWBGreat Wester20180126A10.326.333.363.712.972.62
GWGHGWG Holdings20180126A601.97362.53167.63170.09194.90192.44
GWREGUIDEWIRE SO20180126A8.304.190.260.883.933.31
GWRSGlobal Water20180126A96.1477.2766.4066.4610.8710.81
GWWW.W. Grainge20180126A11.676.652.263.174.393.48
GWXSPDR S&P Int20180126ETF11.728.547.487.841.060.70
GXCSPDR S&P Chi20180126ETF9.726.295.395.910.900.38
GXFGlobal X FTS20180126ETF27.1916.3212.2714.064.052.26
GXGGlobal X MSC20180126ETF41.2724.1118.3819.045.745.07
GYLDArrow Dow Jo20180126ETF84.6192.3478.2497.8114.10-5.47
GYROGyrodyne, LL20180126A439.91123.95114.73123.689.220.27
HHyatt Hotels20180126A7.883.570.430.623.142.95
HAHawaiian Hol20180126A18.2312.613.484.239.138.38
HACKETFMG Prime20180126ETF5.564.48-1.022.765.501.72
HAEHaemonetics20180126A15.435.993.774.142.221.85
HAFCHanmi Financ20180126A19.1724.593.945.5520.6619.04
HAINHain Celesti20180126A6.854.99-1.87-2.096.867.09
HALHalliburton20180126A1.963.221.591.581.651.65
HALLHallmark Fin20180126A74.6537.5622.3823.1215.1714.44
HALOHalozyme The20180126A12.5715.803.543.3812.2612.42
HAPVanEck Vecto20180126ETF14.847.527.437.440.080.08
HASHasbro, Inc.20180126A6.107.371.902.425.474.96
HASIHANNON ARMST20180126A11.336.212.773.743.442.47
HAUDiShares Curr20180126ETF1032.43
HAWXiShares Curr20180126ETF12.978.108.108.100.000.00
HAYNHaynes Inter20180126A49.3215.077.9710.797.104.28
HBANHuntington B20180126A6.296.643.063.353.583.29
HBBHamilton Bea20180126A205.5643.6858.7340.65-15.053.02
HBCPHome Bancorp20180126A140.0564.3159.6460.504.673.81
HBIHanesbrands,20180126A4.4910.988.569.222.431.77
HBIOHarvard Bios20180126A118.88150.3083.6590.0266.6460.28
HBMHudbay Miner20180126A54.1242.179.8212.6532.3129.52
HBMDHoward Banco20180126A79.7040.5131.5532.068.968.45
HBNCHorizon Banc20180126A30.4922.5212.3615.2010.167.32
HBPHuttig Build20180126A281.97282.14229.24217.7452.9064.41
HCAHCA Healthca20180126A4.285.633.423.462.202.17
HCACHennessy Cap20180126A18.57
HCAPHarvest Capi20180126A115.1491.6682.7582.768.918.91
HCCWarrior Met20180126A15.1710.154.315.645.854.51
HCCIHeritage-Cry20180126A52.2877.0032.3235.6144.6841.40
HCHCHC2 Holdings20180126A62.3030.4527.9227.952.532.50
HCIHCI Group, I20180126A36.2215.868.578.987.286.88
HCKTHackett Grou20180126A18.5845.0812.7721.6732.3123.41
HCSGHealthcare S20180126A8.566.032.182.723.863.32
HDHome Depot,20180126A1.732.211.581.630.630.58
HDAWXtrackers MS20180126ETF34.9624.2724.2724.270.000.00
HDEFXtrackers MS20180126ETF27.79
HDGProShares He20180126ETF24.8812.8812.7512.750.130.13
HDGEAdvisorShare20180126ETF14.6512.5712.4212.420.140.14
HDMVFirst Trust20180126ETF21.7717.4117.3417.410.070.00
HDSHD Supply Ho20180126A6.6812.642.653.139.999.51
HDSNHudson Techn20180126A31.4024.055.376.3718.6717.68
HDViShares Core20180126ETF1.951.701.641.510.060.19
HEHawaiian Ele20180126A5.042.70-1.89-0.644.583.34
HEARTurtle Beach20180126A177.45168.65148.35154.5520.3014.11
HEBTHebron Techn20180126A237.26160.1466.4488.8593.7071.29
HECOStrategy Sha20180126ETF25.146.66-9.33-9.3315.9915.99
HEDJWisdomTree E20180126ETF1.532.541.672.200.870.34
HEEMiShares Curr20180126ETF19.1211.3411.1411.170.200.17
HEESH&E Equipmen20180126A21.7811.709.519.592.192.11
HEFAiShares Curr20180126ETF3.342.572.192.320.370.24
HEIHEICO Corpor20180126A11.555.282.062.863.222.41
HEIAHEICO CORP C20180126A23.2111.876.446.865.435.01
HELEHelen Of Tro20180126A23.6812.961.822.8211.1410.14
HEPHolly Energy20180126A25.9412.3511.1312.771.22-0.42
HESHess Corpora20180126A4.392.691.290.801.401.89
HESMHess Midstre20180126A27.4313.9510.2712.123.681.83
HEWCiShares Curr20180126ETF32.43
HEWGiShares Curr20180126ETF3.712.82-0.010.192.822.62
HEWIiShares Curr20180126ETF15.3022.2922.2922.290.000.00
HEWJiShares Curr20180126ETF2.952.731.851.440.871.28
HEWLiShares Curr20180126ETF14.28
HEWPiShares Curr20180126ETF10.123.582.523.001.060.58
HEWUiShares Curr20180126ETF7.624.644.644.640.000.00
HEWYiShares Curr20180126ETF93.2858.1759.7955.75-1.612.42
HEZUiShares Curr20180126ETF3.202.391.991.820.400.56
HFBLHome Federal20180126A419.58424.04424.04424.040.000.00
HFCHOLLYFRONTIE20180126A5.595.413.113.262.302.15
HFWAHeritage Fin20180126A26.4412.972.582.4110.3910.55
HFXEIQ 50 Percen20180126ETF23.5510.9810.5410.540.440.44
HFXIIQ 50 Percen20180126ETF22.9520.5912.9614.427.626.17
HFXJIQ 50 Percen20180126ETF35.0430.3625.2230.365.140.00
HGSHChina HGS Re20180126A173.39213.34-19.0919.53232.42193.81
HGVHilton Grand20180126A7.263.382.181.811.201.57
HHCThe Howard H20180126A14.137.651.432.986.224.67
HHSHarte-Hanks,20180126A147.30105.4292.7189.7412.7115.68
HIHillenbrand,20180126A15.318.881.623.057.265.84
HIBBHibbett Spor20180126A27.9019.01-2.45-5.0521.4624.06
HIFSHingham Inst20180126A101.20105.3089.6886.3214.7615.49
HIGThe Hartford20180126A2.593.662.672.640.991.02
HIHOHighway Hold20180126A140.87187.77106.91106.9180.8680.86
HIIHuntington I20180126A13.6510.616.546.194.074.42
HILHill Interna20180126A95.4164.6656.0756.048.608.62
HIPSGraniteShare20180126ETF20.7617.2015.5115.511.681.68
HIWHighwoods Pr20180126A4.622.740.300.362.442.38
HJPXiShares Curr20180126ETF59.391.451.451.450.000.00
HLHecla Mining20180126A23.9918.481.892.4016.5916.07
HLFHerbalife Nu20180126A7.733.851.452.072.401.78
HLIHoulihan Lok20180126A13.355.542.653.492.892.06
HLITHarmonic Inc20180126A148.92103.2871.0472.5932.2430.70
HLNEHamilton Lan20180126A112.6344.8135.0340.089.784.73
HLTHilton World20180126A4.265.871.862.624.023.25
HLXHelix Energy20180126A12.688.461.492.196.976.27
HMHCHoughton Mif20180126A56.9539.8320.4218.5019.4121.33
HMLPHOEGH LNG PA20180126A37.4822.7713.0615.319.717.46
HMNHorace Mann20180126A23.1412.855.644.547.228.32
HMNFHMN Financia20180126A287.23224.70191.03191.0333.6833.68
HMSTHomeStreet,20180126A21.4120.08-0.13-0.6020.2120.68
HMSYHMS Holdings20180126A16.8519.2812.8112.436.476.85
HMTVHemisphere M20180126A81.2335.7915.4514.5620.3421.23
HNDLStrategy Sha20180126ETF14.664.693.673.671.021.02
HNIHNI Corporat20180126A21.129.102.103.907.005.20
HNNAHennessy Adv20180126A70.5847.3519.7839.3027.578.04
HNRGHallador Ene20180126A83.2881.6471.2671.1810.3810.47
HOFTHooker Furni20180126A40.4323.4313.6315.849.807.59
HOGHarley-David20180126A5.423.791.721.932.071.86
HOLDAdvisorShare20180126ETF4.03
HOLIHollsys Auto20180126A19.1813.976.507.857.486.12
HOLXHologic Inc20180126A3.444.903.273.531.631.37
HOMBHome BancSha20180126A7.7115.568.9410.126.625.44
HOMEAt Home Grou20180126A27.2912.358.589.153.773.20
HONHoneywell In20180126A2.903.671.762.351.911.32
HONEHarborOne Ba20180126A38.0014.6210.409.914.234.71
HOPEHope Bancorp20180126A10.216.743.173.023.573.72
HOVHovnanian En20180126A42.9237.6410.1820.0127.3517.60
HPHelmerich &20180126A6.734.311.922.332.381.97
HPEHewlett Pack20180126A6.057.873.754.014.173.92
HPPHudson Pacif20180126A5.0811.928.919.013.012.90
HPQHP Inc.20180126A4.257.173.884.393.282.79
HQYHealthEquity20180126A15.0216.221.183.6815.0412.54
HRHealthcare R20180126A3.903.581.221.182.372.40
HRBH&R Block, I20180126A4.393.630.791.552.842.08
HRCHILL-ROM HOL20180126A13.5910.734.476.596.274.15
HRIHerc Holding20180126A25.6915.169.5111.825.653.34
HRLHormel Foods20180126A3.123.270.680.602.592.67
HRTGHERITAGE INS20180126A18.459.083.643.885.435.19
HRTXHeron Therap20180126A29.7428.579.699.7118.8818.86
HRZNHorizon Tech20180126A30.7519.1416.7116.712.432.43
HSCHarsco Corpo20180126A35.2121.746.055.7515.6915.99
HSCZiShares Curr20180126ETF22.4112.5812.5812.580.000.00
HSICHenry Schein20180126A5.915.162.312.562.862.60
HSIIHeidrick & S20180126A38.3238.728.8512.5829.8726.15
HSKAHeska Corp20180126A83.3620.8821.9822.10-1.09-1.21
HSONHudson Globa20180126A138.02125.90112.19109.8013.7116.10
HSPXGlobal X S&P20180126ETF34.7956.4067.8767.79-11.47-11.39
HSTHost Hotels20180126A4.775.320.812.054.523.29
HSTMHealthStream20180126A35.4915.994.236.7211.779.28
HSYThe Hershey20180126A4.473.571.701.731.871.85
HTHersha Hospi20180126A6.454.961.871.923.103.06
HTAHEALTHCARE T20180126A3.8420.3318.7818.511.541.81
HTBIHomeTrust Ba20180126A40.1830.706.926.8923.7823.81
HTBKHeritage Com20180126A53.80128.77-23.01-3.53151.79132.30
HTBXHeat Biologi20180126A98.59106.8967.8075.4039.0931.49
HTGCHercules Cap20180126A9.159.525.025.314.504.21
HTGMHTG Molecula20180126A51.9737.1926.7625.3110.4311.87
HTHHILLTOP HOLD20180126A26.1726.657.548.9819.1217.67
HTLDHeartland Ex20180126A11.847.58-1.121.148.716.45
HTLFHeartland Fi20180126A28.0915.326.717.778.627.55
HTUSHull Tactica20180126ETF17.218.348.508.34-0.160.00
HTZHertz Global20180126A10.0012.527.598.284.944.24
HUBBHubbell Inco20180126A16.595.512.814.012.701.50
HUBGHUB Group In20180126A22.4123.11-3.80-4.0926.9127.20
HUBSHUBSPOT, INC20180126A18.748.732.394.276.344.45
HUMHumana Inc.20180126A8.654.602.622.921.981.68
HUNHuntsman Cor20180126A3.313.601.651.771.951.83
HURCHurco Cos In20180126A95.2846.5538.6739.727.886.83
HURNHuron Consul20180126A36.1713.749.9212.433.821.30
HUSAHouston Amer20180126A96.1757.8534.6236.5223.2321.33
HUSEStrategy Sha20180126ETF33.8735.0435.0435.040.000.00
HUSVFirst Trust20180126ETF9.554.914.894.820.020.09
HVBCHV Bancorp,20180126A32.8432.8232.8232.820.000.00
HVTHaverty Furn20180126A39.5216.344.034.1512.3112.19
HVTAHaverty Furn20180126A296.801083.64602.20602.20481.45481.45
HWBKHawthorn Ban20180126A174.16122.82118.83114.484.008.34
HWCCHouston Wire20180126A123.41155.4876.0270.9779.4684.51
HWKNHawkins Inc20180126A71.6333.9114.7216.0419.1917.87
HXLHexcel Corpo20180126A8.995.962.553.533.412.43
HYHYSTER-YALE20180126A87.1831.8516.4518.5015.4013.34
HYACHaymaker Acq20180126A62.9668.1168.1168.110.000.00
HYDVanEck Vecto20180126ETF3.842.642.483.300.16-0.66
HYDBiShares Edge20180126ETF12.827.747.747.740.000.00
HYEMVanEck Vecto20180126ETF10.4115.657.487.658.178.00
HYGiShares iBox20180126ETF1.151.000.630.730.370.27
HYGHiShares Inte20180126ETF4.011.821.591.420.230.40
HYHGProShares Hi20180126ETF67.2438.6338.8138.60-0.180.03
HYIHXtrackers Hi20180126ETF44.7917.8217.8217.820.000.00
HYLBXtrackers US20180126ETF4.298.037.957.960.080.07
HYLDHigh Yield E20180126ETF82.6534.1225.5928.188.535.94
HYLSFirst Trust20180126ETF12.627.736.886.880.850.85
HYLVIQ S&P High20180126ETF19.9515.0910.7010.704.394.39
HYMBSPDR Nuveen20180126ETF11.434.482.612.601.861.87
HYNDWisdomTree T20180126ETF114.4859.5659.5659.560.000.00
HYSPIMCO 0-5 Ye20180126ETF4.992.041.851.880.200.16
HYXEiShares iBox20180126ETF11.5711.6811.6811.680.000.00
HYXUiShares Glob20180126ETF21.3016.2015.3315.070.871.13
HYZDWisdomTree T20180126ETF18.237.446.977.010.460.43
HZNHorizon Glob20180126A15.6710.972.765.428.205.56
HZNPHorizon Ther20180126A7.1411.902.071.899.8310.01
HZOMarineMax, I20180126A25.8017.536.216.4911.3211.04
IINTELSAT S.20180126A38.9432.1519.4320.0212.7212.13
IACIAC/InterAct20180126A11.355.142.543.042.602.10
IAGIAMGold Corp20180126A16.1814.362.643.7411.7110.59
IAGGiShares Core20180126ETF8.256.175.856.070.330.10
IAIiShares U.S.20180126ETF9.526.455.195.621.260.83
IAKiShares U.S.20180126ETF8.143.423.419.420.01-6.00
IARTIntegra Life20180126A10.957.681.484.416.193.27
IATiShares U.S.20180126ETF4.005.050.48-0.504.575.55
IBBiShares Nasd20180126ETF4.293.371.751.501.631.87
IBCEiShares iBon20180126ETF47.2242.4837.8537.854.624.62
IBCPIndependent20180126A50.2142.9612.0612.0130.9030.96
IBDDiShares iBon20180126ETF36.3925.2625.2625.260.000.00
IBDLiShares iBon20180126ETF3.972.331.791.790.540.54
IBDMiShares iBon20180126ETF10.827.216.036.951.180.26
IBDNiShares iBon20180126ETF7.244.894.854.840.040.05
IBDOiShares iBon20180126ETF11.176.916.836.850.080.06
IBDPiShares iBon20180126ETF12.474.654.674.72-0.02-0.07
IBDQiShares iBon20180126ETF21.7814.9912.8214.812.170.18
IBDRiShares iBon20180126ETF16.2112.7912.4112.710.380.09
IBDSiShares iBon20180126ETF32.6019.4117.8318.001.581.41
IBIOiBio, Inc.20180126A81.9182.1970.7873.2311.418.96
IBKCIBERIABANK C20180126A17.7711.366.357.515.013.85
IBKRInteractive20180126A8.086.012.753.353.252.65
IBMInternationa20180126A1.963.092.132.070.961.02
IBMIiShares iBon20180126ETF9.828.068.228.22-0.16-0.16
IBMJiShares iBon20180126ETF22.459.588.439.261.150.32
IBMKiShares iBon20180126ETF7.724.914.914.910.000.00
IBMLiShares iBon20180126ETF11.6511.8011.6011.600.200.20
IBNDSPDR Bloombe20180126ETF31.329.454.284.315.175.14
IBOCInternationa20180126A27.3413.093.133.589.969.52
IBPINSTALLED BU20180126A27.289.793.414.406.395.39
IBTXIndependent20180126A31.7111.717.339.734.381.99
IBUYAmplify Onli20180126ETF20.2324.1715.1514.749.029.44
ICADIcad Inc20180126A101.71112.72111.08118.471.64-5.76
ICBKCounty Banco20180126A127.5890.5853.2954.5337.2936.05
ICCCImmucell Cor20180126A259.8770.5366.6557.953.8812.57
ICCHICC Holdings20180126A84.90
ICDIndependence20180126A59.8644.0122.7426.9921.2717.02
ICEIntercontine20180126A3.815.234.264.060.971.17
ICFiShares Cohe20180126ETF4.323.150.801.482.351.67
ICFIICF Internat20180126A34.7312.472.471.0610.0011.41
ICHRIchor Holdin20180126A22.4411.894.235.237.666.66
ICLIsrael Chemi20180126A23.5840.1313.9214.9526.2125.18
ICLNiShares Glob20180126ETF13.5215.636.975.428.6610.21
ICLRIcon Plc20180126A24.7615.778.0913.247.682.53
ICOLiShares MSCI20180126ETF33.3529.2929.2929.290.000.00
ICONIconix Brand20180126A72.7961.2732.4734.1228.8027.15
ICPTIntercept Ph20180126A21.7312.505.187.197.325.30
ICSHiShares Liqu20180126ETF7.681.831.831.830.000.00
ICUIICU Medical20180126A33.1215.917.7311.048.184.87
ICVTiShares Conv20180126ETF18.9612.01-1.0013.0513.01-1.03
IDAIDACORP, Inc20180126A11.896.112.803.393.312.72
IDCCInterDigital20180126A13.898.752.284.716.474.04
IDEViShares Core20180126ETF4.471.220.221.011.000.21
IDHDInvesco S&P20180126ETF217.67128.08127.97128.080.100.00
IDHQInvesco S&P20180126ETF69.4757.1558.9558.95-1.80-1.80
IDLBInvesco FTSE20180126ETF35.4320.4320.4320.430.000.00
IDLVInvesco S&P20180126ETF10.579.589.299.460.300.12
IDMOInvesco S&P20180126ETF231.22
IDNIntellicheck20180126A143.6877.6563.5564.6014.1013.05
IDOGALPS Interna20180126ETF14.839.358.117.361.231.99
IDRAIdera Pharma20180126A52.9934.4626.0026.018.468.45
IDTIDT Corporat20180126A28.9916.129.069.937.066.19
IDUiShares U.S.20180126ETF3.443.12-1.18-0.774.303.89
IDViShares Inte20180126ETF2.842.582.152.390.420.19
IDXVanEck Vecto20180126ETF14.8311.887.1910.764.701.13
IDXGInterpace Bi20180126A97.1775.8853.7560.6122.1315.27
IDXXIdexx Labora20180126A12.015.932.752.933.183.00
IECIEC Electron20180126A103.80127.2464.0574.6763.1952.57
IEFiShares 7-1020180126ETF0.960.800.280.420.520.38
IEFAiShares Core20180126ETF1.422.051.731.640.320.41
IEIiShares 3-720180126ETF1.290.930.970.97-0.03-0.04
IEMGiShares Core20180126ETF1.601.890.800.671.101.22
IEOiShares U.S.20180126ETF5.515.392.202.283.193.11
IEPIcahn Enterp20180126A33.5017.4712.1413.015.334.45
IESCIES Holdings20180126A64.1926.1410.9412.4715.2013.67
IEURiShares Core20180126ETF5.342.301.982.050.330.26
IEUSiShares MSCI20180126ETF26.1013.609.4711.634.131.97
IEViShares Euro20180126ETF2.052.910.642.092.270.82
IEXIDEX Corpora20180126A14.657.913.424.354.493.56
IEZiShares U.S.20180126ETF9.0810.5212.5412.73-2.02-2.21
IFEUiShares Euro20180126ETF20.6118.7512.4315.506.323.26
IFFInternationa20180126A9.784.660.312.964.361.71
IFGLiShares Inte20180126ETF7.456.583.163.283.413.30
IFMKiFresh Inc.20180126A357.99298.94261.17266.0437.7732.90
IFRXInflaRx N.V.20180126A596.08854.13828.26834.8425.8719.29
IFVFirst Trust20180126ETF16.829.987.558.142.431.85
IGCIndia Global20180126A64.4169.0559.5149.689.5519.37
IGEiShares Nort20180126ETF4.468.536.284.662.253.87
IGEBiShares Edge20180126ETF17.3880.7478.8480.741.900.00
IGFiShares Glob20180126ETF6.7110.5210.4610.680.07-0.15
IGHGProShares In20180126ETF18.488.707.447.681.261.02
IGIHXtrackers In20180126ETF403.3432.7032.7032.700.000.00
IGMiShares Expa20180126ETF3.516.931.972.924.964.01
IGNiShares Nort20180126ETF8.336.285.555.710.720.57
IGOViShares 1-320180126ETF7.073.072.662.780.420.29
IGROiShares Inte20180126ETF184.4371.1470.4371.140.700.00
IGTInternationa20180126A8.985.100.440.924.664.19
IGViShares Expa20180126ETF4.653.693.483.550.210.14
IHCIndependence20180126A51.0545.8117.3313.7928.4832.02
IHDGWisdomTree I20180126ETF7.366.967.237.01-0.26-0.05
IHEiShares U.S.20180126ETF22.759.778.969.440.810.32
IHFiShares U.S.20180126ETF7.7712.025.425.576.616.45
IHIiShares U.S.20180126ETF6.158.967.916.901.052.06
IHTInnSuites Ho20180126A694.80591.05506.84506.8484.2184.21
IHYVanEck Vecto20180126ETF25.2316.0014.9215.741.070.25
IIIInformation20180126A101.30174.4060.5298.34113.8976.07
IIINInsteel Indu20180126A30.6015.831.543.5614.2912.27
IINIntriCon Cor20180126A76.5966.3053.0755.4513.2310.85
IIPRInnovative I20180126A66.7140.0721.8623.9718.2116.09
IIVIIi-Vi Inc20180126A14.9313.924.395.079.538.86
IJHiShares Core20180126ETF1.450.910.740.580.180.33
IJJiShares S&P20180126ETF4.543.612.692.730.910.88
IJKiShares S&P20180126ETF4.654.213.223.090.991.12
IJRiShares Core20180126ETF1.301.600.891.100.710.50
IJSiShares S&P20180126ETF9.837.175.085.202.091.97
IJTiShares S&P20180126ETF9.624.754.134.270.620.48
IKNXIkonics Corp20180126A509.03222.27222.27222.270.000.00
ILFiShares Lati20180126ETF2.582.510.650.941.861.58
ILMNIllumina Inc20180126A8.615.561.221.194.344.37
ILTBiShares Core20180126ETF16.647.796.726.861.060.92
IMAXImax Corp20180126A33.4917.0214.3613.862.663.16
IMGNImmunogen In20180126A12.5510.104.723.745.386.37
IMHImpac Mortga20180126A66.3046.5558.9558.45-12.39-11.89
IMKTAIngles Marke20180126A38.7728.269.5713.6118.6914.65
IMLPiPath S&P ML20180126ETF69.6949.3149.3149.310.000.00
IMMRImmersion Co20180126A35.0330.2914.9514.6915.3415.61
IMMUImmunomedics20180126A11.927.053.993.523.073.54
IMOImperial Oil20180126A5.578.862.713.696.335.57
IMOMAlpha Archit20180126ETF79.2961.4162.7262.30-1.32-0.89
IMTBiShares Core20180126ETF37.9321.1721.1721.170.000.00
IMTEIntegrated M20180126A2333.66
IMTMiShares Edge20180126ETF19.0713.7513.4413.590.310.16
INBKFirst Intern20180126A84.2749.4022.5324.8826.8624.51
INCOColumbia Ind20180126ETF48.0743.8523.9024.4819.9519.37
INCYIncyte Genom20180126A8.945.791.822.563.963.22
INDAiShares MSCI20180126ETF2.691.720.861.070.850.64
INDBIndependent20180126A28.0813.396.438.426.974.97
INDLDirexion Dai20180126ETF16.5311.167.237.093.924.07
INDYiShares S&P20180126ETF3.976.675.205.421.471.25
INFIInfinity Pha20180126A76.0240.2428.5027.6511.7412.58
INFNInfinera Cor20180126A15.4814.33-1.68-2.8716.0117.20
INFOIHS Markit L20180126A3.779.463.193.126.276.35
INFRLegg Mason E20180126ETF82.3852.2352.2352.230.000.00
INFUInfuSystem H20180126A213.61186.56185.09186.561.470.00
INGNInogen Inc20180126A39.0719.019.6111.699.407.32
INGRIngredion In20180126A10.224.651.702.312.952.33
INKMSPDR SSgA In20180126ETF16.309.327.147.222.182.10
INNSummit Hotel20180126A7.016.372.522.963.853.41
INOInovio Pharm20180126A20.5323.623.684.1919.9519.44
INODInnodata Inc20180126A179.98140.82-99.22-89.45240.05230.27
INOVInovalon Hol20180126A40.2833.602.698.7930.9124.80
INPXInpixon Comm20180126A64.9381.0865.5868.2315.4912.85
INSIntelligent20180126A151.65112.00119.71119.71-7.71-7.71
INSEInspired Ent20180126A144.11100.777.61-1.3193.17102.08
INSGInseego Corp20180126A98.1761.6721.5239.1540.1522.52
INSMInsmed, Inc.20180126A22.0212.346.776.935.565.41
INSWInternationa20180126A22.5610.295.536.384.763.90
INTWorld Fuel S20180126A7.904.670.771.823.892.84
INTCIntel Corp20180126A2.116.694.385.202.321.49
INTFiShares Edge20180126ETF9.165.525.074.800.450.72
INTGIntergroup C20180126A530.1435.6635.6635.660.000.00
INTLINTL FCStone20180126A19.3827.764.188.4723.5819.28
INTTinTEST Corpo20180126A103.1380.5867.7269.7412.8610.84
INTUIntuit Inc20180126A5.659.615.065.004.564.61
INUVInuvo, Inc.20180126A271.61169.48141.78141.9027.7027.58
INVAInnoviva, In20180126A10.7826.773.8715.9022.9010.86
INVEIdentive, In20180126A206.3097.2153.0257.9244.1939.29
INVHInvitation H20180126A4.8216.9013.7413.913.193.04
INWKInnerWorking20180126A19.1116.944.7911.1912.205.83
IOION Geophysi20180126A63.7632.4110.7412.4221.6719.99
IONSIonis Pharma20180126A13.336.692.462.454.234.24
IOOiShares Glob20180126ETF9.445.255.555.48-0.30-0.23
IORIncome Oppor20180126A996.85948.96948.96948.960.000.00
IOSPInnospec Inc20180126A25.9120.8014.0515.036.755.77
IOTSAdesto Techn20180126A108.8937.1726.8825.9110.2911.26
IOVAIovance Biot20180126A46.3829.3214.1515.0015.1714.32
IPInternationa20180126A5.816.793.074.003.722.79
IPACiShares Core20180126ETF14.187.948.367.69-0.420.25
IPARInter Parfum20180126A35.9822.0510.6512.1811.419.87
IPAYETFMG Prime20180126ETF14.829.586.146.733.442.86
IPDNProfessional20180126A154.69131.94114.69112.7017.2519.24
IPFFiShares Inte20180126ETF62.3624.6120.6321.603.983.01
IPGThe Interpub20180126A4.776.213.553.712.672.50
IPGPIPG Photonic20180126A16.019.661.915.437.744.23
IPHIINPHI CORPOR20180126A13.259.032.482.826.556.21
IPIIntrepid Pot20180126A24.9021.252.763.3818.4917.89
IPKWInvesco Inte20180126ETF19.5410.036.828.613.211.42
IPORenaissance20180126ETF12.0010.584.514.496.076.08
IPOSRenaissance20180126ETF287.42277.70277.70277.700.000.00
IPWRIdeal Power20180126A107.84115.7476.1374.9939.6040.75
IQDEFlexShares I20180126ETF13.298.908.908.900.000.00
IQDFFlexShares I20180126ETF6.823.843.493.680.350.16
IQDGWisdomTree I20180126ETF17.756.115.946.990.17-0.88
IQDYFlexShares I20180126ETF15.724.124.184.18-0.05-0.05
IQLTiShares Edge20180126ETF18.046.286.286.280.000.00
IQVIQVIA Holdin20180126A5.413.804.744.19-0.94-0.38
IRIngersoll Ra20180126A4.234.432.512.961.921.47
IRBTiRobot Corpo20180126A10.947.460.431.057.036.41
IRDMIridium Comm20180126A41.1432.5312.3712.3620.1620.17
IRETInvestors Re20180126A17.7714.077.967.706.116.37
IRIXIridex Corp20180126A469.37271.24247.55261.5423.699.70
IRMIron Mountai20180126A4.793.642.182.101.461.54
IRMDiRadimed Cor20180126A153.0997.6868.5971.9429.0925.74
IROQIF Bancorp,20180126A249.38
IRTIndependence20180126A10.769.715.225.854.493.86
IRTCiRhythm Tech20180126A55.7821.2914.5018.686.782.53
IRWDIronwood Pha20180126A12.9710.213.994.646.235.57
ISBCInvestors Ba20180126A8.416.65-0.201.356.855.30
ISCFiShares Edge20180126ETF33.646.315.446.310.870.00
ISDRIssuer Direc20180126A341.28125.24-149.31-78.33274.54203.56
ISHGiShares Inte20180126ETF13.5611.296.266.265.035.03
ISIGInsignia Sys20180126A129.33101.4667.8282.8833.6418.58
ISMDInspire Smal20180126ETF39.7422.5722.1022.100.470.47
ISNSImage Sensin20180126A236.60140.2287.3876.3552.8463.87
ISRIsoRay, Inc.20180126A229.08209.59170.86176.0438.7333.55
ISRAMarket Vecto20180126ETF22.1721.6321.6321.630.000.00
ISRGIntuitive Su20180126A11.3813.373.347.0110.006.23
ISSCInnovative S20180126A130.22124.9643.5446.2281.4278.73
ISTBiShares Core20180126ETF2.781.861.791.810.070.05
ISTRInvestar Hol20180126A114.1060.1437.9060.4222.24-0.28
ISZEiShares Edge20180126ETF77.106.736.736.730.000.00
ITGartner, Inc20180126A11.988.065.315.702.752.36
ITAiShares U.S.20180126ETF6.695.854.844.961.000.89
ITBiShares U.S.20180126ETF2.502.20-0.49-0.082.702.29
ITCIIntra-Cellul20180126A24.1816.863.947.8912.938.98
ITEQBlueStar Isr20180126ETF7.476.809.858.60-3.04-1.79
ITGRInteger Hold20180126A36.2115.691.393.4514.3012.24
ITIIteris, Inc.20180126A41.4948.0915.2421.5532.8426.54
ITMVanEck Vecto20180126ETF5.734.273.143.121.131.15
ITOTiShares Core20180126ETF2.321.761.141.540.620.21
ITRIItron Inc20180126A14.9418.365.285.2913.0813.07
ITRNIturan Locat20180126A50.1432.0720.2820.2511.7911.82
ITTITT Inc.20180126A5.743.221.951.971.271.25
ITWIllinois Too20180126A4.295.273.693.911.591.36
IUSBiShares Core20180126ETF4.282.792.752.510.040.28
IUSGiShares Core20180126ETF2.623.122.242.420.870.70
IUSViShares Core20180126ETF4.553.443.163.260.270.18
IVACIntevac Inc20180126A81.3258.3647.0145.5011.3512.86
IVALAlpha Archit20180126ETF23.8811.4010.7710.770.630.63
IVCInvacare Cor20180126A30.8124.4117.5815.986.838.43
IVEiShares S&P20180126ETF0.970.910.530.420.380.49
IVLUiShares Edge20180126ETF12.136.336.326.210.010.12
IVOGVanguard S&P20180126ETF6.242.972.752.660.210.30
IVOOVanguard S&P20180126ETF2.492.152.272.06-0.120.09
IVOVVanguard S&P20180126ETF10.976.446.006.160.440.28
IVRInvesco Mort20180126A5.955.081.982.183.102.91
IVViShares Core20180126ETF0.6317.6417.3317.390.310.25
IVWiShares S&P20180126ETF1.491.681.181.430.500.24
IVZInvesco LTD20180126A2.964.492.653.001.861.51
IWBiShares Russ20180126ETF0.800.72-0.100.060.810.66
IWCiShares Micr20180126ETF21.7927.7817.4917.5410.2910.24
IWDiShares Russ20180126ETF0.891.320.370.530.940.78
IWFiShares Russ20180126ETF0.730.840.500.470.340.37
IWLiShares Russ20180126ETF13.338.288.288.280.000.00
IWMiShares Russ20180126ETF0.661.511.021.030.500.45
IWNiShares Russ20180126ETF1.971.300.320.480.980.82
IWOiShares Russ20180126ETF4.523.901.931.991.981.91
IWPiShares Russ20180126ETF3.393.301.991.891.351.50
IWRiShares Russ20180126ETF4.205.061.221.153.843.91
IWSiShares Russ20180126ETF2.942.531.511.331.021.19
IWViShares Russ20180126ETF1.361.190.851.460.33-0.27
IWXiShares Russ20180126ETF14.209.278.619.170.660.10
IWYiShares Russ20180126ETF9.834.634.484.240.150.39
IXCiShares Glob20180126ETF5.163.702.953.080.750.62
IXGiShares Glob20180126ETF12.7311.5311.8610.46-0.331.07
IXJiShares Glob20180126ETF15.259.739.449.520.290.21
IXNiShares Glob20180126ETF11.266.155.756.000.400.15
IXPiShares Glob20180126ETF24.2312.9411.7612.601.170.34
IXUSiShares Core20180126ETF2.571.890.481.131.410.75
IYCiShares U.S.20180126ETF4.242.300.910.981.401.32
IYEiShares U.S.20180126ETF2.525.312.09-0.143.225.46
IYFiShares U.S.20180126ETF2.435.773.953.641.832.14
IYGiShares U.S.20180126ETF3.101.930.981.030.950.90
IYHiShares U.S.20180126ETF3.603.871.831.482.042.38
IYJiShares U.S.20180126ETF4.253.191.651.801.541.40
IYKiShares U.S.20180126ETF3.402.471.782.010.690.47
IYLDiShares Morn20180126ETF13.4311.7711.5611.560.210.21
IYMiShares U.S.20180126ETF4.303.46-1.27-1.674.735.13
IYRiShares U.S.20180126ETF1.297.756.576.691.211.16
IYTiShares Tran20180126ETF4.442.761.871.980.890.78
IYWiShares U.S.20180126ETF2.924.061.441.192.622.87
IYYiShares Dow20180126ETF4.833.022.302.110.730.91
IYZiShares U.S.20180126ETF9.515.425.355.050.060.37
IZEAIZEA Worldwi20180126A79.3965.3051.4451.9813.8613.32
IZRLARK Israel I20180126ETF59.3829.7828.8528.840.930.94
JACKJack in the20180126A8.295.453.994.091.461.36
JAGXJaguar Healt20180126A75.7293.3969.4678.9623.9314.42
JAKKJakks Pacifi20180126A194.65160.72102.86108.0757.8652.66
JAXJ. Alexander20180126A97.5560.9233.9934.6726.9326.25
JAZZJazz Pharmac20180126A13.826.295.896.690.39-0.40
JBGSJBG SMITH Pr20180126A14.694.481.731.982.752.50
JBHTJB Hunt Tran20180126A7.288.326.126.392.201.93
JBLJabil Inc.20180126A4.185.170.710.824.464.35
JBLUJetBlue Airw20180126A5.435.661.481.874.193.79
JBSSJohn B. Sanf20180126A87.0328.8618.4920.2010.378.66
JBTJohn Bean Te20180126A17.119.584.995.374.604.22
JCAPJernigan Cap20180126A20.7412.246.146.766.095.48
JCIJohnson Cont20180126A2.833.683.183.110.500.57
JCOMj2 Global, I20180126A14.567.924.095.183.832.74
JCPJ.C. Penney20180126A26.0420.925.168.6715.7212.21
JCSCommunicatio20180126A192.83192.37155.87175.2036.5017.18
JCTCFJewett-Camer20180126A410.01189.95-500.57-500.70690.53690.66
JDIVJPMorgan U.S20180126ETF9.387.460.427.467.040.00
JDSTDirexion Dai20180126ETF20.179.593.745.165.864.44
JEJUST ENERGY20180126A24.7317.755.983.8011.7713.96
JELDJELD-WEN Hol20180126A11.394.311.561.712.752.60
JETSU.S. Global20180126ETF21.1412.5013.2013.25-0.70-0.75
JHGJanus Hender20180126A8.3312.899.199.513.793.58
JHMAJohn Hancock20180126ETF25.9925.4324.5824.580.850.85
JHMCJohn Hancock20180126ETF28.4815.8815.8815.880.000.00
JHMDJohn Hancock20180126ETF29.5617.3718.0917.37-0.720.00
JHMEJohn Hancock20180126ETF29.4636.6936.8036.66-0.120.02
JHMFJohn Hancock20180126ETF24.2310.1610.1610.160.000.00
JHMHJohn Hancock20180126ETF24.6712.2412.0312.060.210.18
JHMIJohn Hancock20180126ETF29.4618.2918.5118.51-0.22-0.22
JHMLJohn Hancock20180126ETF10.815.805.125.420.680.37
JHMMJohn Hancock20180126ETF19.088.708.528.510.180.19
JHMSJohn Hancock20180126ETF22.905.575.575.570.000.00
JHMTJohn Hancock20180126ETF8.4627.2124.5124.532.702.68
JHMUJohn Hancock20180126ETF32.6728.6425.9725.972.662.66
JHSCJohn Hancock20180126ETF39.82425.32224.70224.70200.62200.62
JILLJ.Jill, Inc.20180126A24.7823.3416.3216.757.016.59
JJAiPath Series20180126ETN15.320.340.340.340.000.00
JJCiPath Series20180126ETN9.388.576.637.461.941.11
JJEiPath Series20180126ETN28.8117.3617.3617.360.000.00
JJGiPath Series20180126ETN14.5611.469.299.922.171.54
JJMiPath Series20180126ETN24.4210.7210.7210.720.000.00
JJNiPath Series20180126ETN47.7127.9126.0023.881.914.03
JJPiPath Series20180126ETN35.8327.1529.8928.25-2.75-1.10
JJSiPath Series20180126ETN40.266.5946.1746.17-39.58-39.58
JJSFJ&J Snack Fo20180126A83.2224.4213.4314.2510.9910.17
JJTiPath Series20180126ETN53.4316.5214.5215.521.991.00
JJUiPath Series20180126ETN51.7019.399.0310.4810.368.91
JKDiShares Morn20180126ETF3.392.201.981.890.220.30
JKEiShares Morn20180126ETF3.974.293.633.750.650.54
JKFiShares Morn20180126ETF3.446.154.963.701.192.45
JKGiShares Morn20180126ETF5.652.041.811.840.240.20
JKHiShares Morn20180126ETF7.147.395.775.841.621.55
JKHYHenry (Jack)20180126A9.095.232.642.673.192.73
JKIiShares Morn20180126ETF7.2014.777.099.097.675.68
JKJiShares Morn20180126ETF17.9722.0018.6018.693.403.31
JKKiShares Morn20180126ETF13.8711.479.4410.172.031.30
JKLiShares Morn20180126ETF11.5810.219.849.880.370.33
JLLJones Lang L20180126A20.399.704.004.345.935.38
JMINJPMorgan U.S20180126ETF9.61
JMOMJPMorgan U.S20180126ETF8.195.265.265.260.000.00
JMPJMP Group LL20180126A50.1748.2410.3310.3337.9137.91
JNCEJounce Thera20180126A44.8426.5717.0919.429.487.15
JNJJohnson & Jo20180126A1.733.212.082.281.130.93
JNKSPDR Bloombe20180126ETF2.792.091.211.430.850.63
JNPRJuniper Netw20180126A3.695.734.534.001.191.73
JNUGDirexion Dai20180126ETF10.787.365.105.742.261.62
JOiPath Series20180126ETN13.1810.038.718.671.341.38
JOBGEE Group In20180126A636.61255.88239.15237.8716.7318.01
JOESt. Joe Comp20180126A31.4419.6516.4216.583.233.07
JOUTJohnson Outd20180126A112.9848.0236.0939.2211.938.80
JPEDJPMorgan Eve20180126ETF26.45
JPEMJPMorgan Div20180126ETF13.626.205.155.711.050.49
JPEUJPMorgan Div20180126ETF10.769.6410.429.64-0.770.00
JPGBJPMorgan Glo20180126ETF28.8210.3710.6110.37-0.240.00
JPGEJPMorgan Div20180126ETF9.947.808.687.80-0.890.00
JPHFJPMorgan Div20180126ETF22.8318.3816.1417.222.241.15
JPHYJPMorgan Res20180126ETF7.956.216.216.210.000.00
JPINJPMorgan Div20180126ETF7.414.804.614.700.200.11
JPLSJPMorgan Lon20180126ETF15.8615.8515.8515.850.000.00
JPMJPMorgan Cha20180126A0.951.140.680.510.470.63
JPMEJPMorgan Div20180126ETF11.204.284.284.290.000.00
JPMFJPMorgan Man20180126ETF27.5226.2626.2626.260.000.00
JPMViShares Edge20180126ETF9.557.114.414.482.702.63
JPNXtrackers Ja20180126ETF16.5310.4511.1710.09-0.720.36
JPNLDirexion Dai20180126ETF41.4316.284.5312.4411.753.84
JPSEJPMorgan Div20180126ETF19.7912.6310.5511.382.071.25
JPSTJPMorgan Ult20180126ETF2.221.441.441.440.000.00
JPUSJPMorgan Div20180126ETF7.396.396.586.20-0.190.19
JPXNiShares JPX-20180126ETF19.774.544.254.230.290.30
JQUAJPMorgan U.S20180126ETF8.013.640.000.003.643.64
JRVRJames River20180126A19.529.953.776.526.183.43
JSMDJanus Detroi20180126ETF56.7724.3124.3724.37-0.05-0.05
JSMLJanus Detroi20180126ETF68.0147.6547.6547.650.000.00
JVACoffee Holdi20180126A86.3854.8848.2847.826.617.07
JVALJPMorgan U.S20180126ETF9.03
JWAJohn Wiley &20180126A13.437.944.043.953.903.99
JWBJohn Wiley &20180126A61.02
JWNNordstrom, I20180126A6.7110.367.458.272.912.09
JXIiShares Glob20180126ETF28.4824.8811.2423.9013.640.98
JYNTThe Joint Co20180126A115.97115.2888.27106.0527.019.22
KKellogg Comp20180126A3.58