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 Avg20190128A7.245.492.402.703.092.78
ETF_AvgVW ETF Avg20190128ETF2.2611.1210.1810.300.960.85
ETN_AvgVW ETN Avg20190128ETN12.1421.5419.1619.492.382.05
AAgilent Tech20190128A3.311.92-0.250.022.161.89
AAAlcoa Corpor20190128A5.964.671.822.242.852.44
AAAUPerth Mint P20190128ETF11.098.253.284.694.973.56
AADRAdvisorShare20190128ETF44.2562.8362.6762.660.170.18
AALAmerican Air20190128A3.103.180.480.272.702.91
AAMCAltisource A20190128A297.26143.33-14.22-11.35157.55154.68
AAMEAtlantic Ame20190128A1495.091044.53-63.56-63.561108.091108.09
AANAaron's, Inc20190128A14.527.483.392.264.095.22
AAOIApplied Opto20190128A21.5622.569.8512.4712.7110.09
AAONAaon Inc20190128A34.8216.448.218.998.237.45
AAPADVANCE AUTO20190128A8.745.404.263.021.142.38
AAPLApple Inc.20190128A1.031.20-1.94-0.463.141.66
AATAMERICAN ASS20190128A17.384.714.533.720.180.99
AAUAlmaden Mine20190128A137.49165.2986.8198.8378.4866.46
AAWWAtlas Air Wo20190128A30.079.23-1.93-0.6811.169.91
AAXJiShares MSCI20190128ETF2.031.610.790.730.820.88
AAXNAxon Enterpr20190128A29.6921.405.697.2015.7114.20
ABAllianceBern20190128A16.619.295.956.153.343.14
ABBVABBVIE INC.20190128A2.381.881.141.170.740.71
ABCAmerisourceB20190128A6.313.421.751.671.671.75
ABCBAmeris Banco20190128A13.528.585.455.963.122.62
ABEOAbeona Thera20190128A34.6620.995.636.3215.3614.68
ABGAsbury Autom20190128A33.0516.316.897.809.428.51
ABIOARCA biophar20190128A271.84215.41215.09215.090.330.32
ABMABM Industri20190128A10.495.623.343.732.281.89
ABMDAbiomed Inc20190128A17.769.583.954.315.635.27
ABRArbor Realty20190128A8.946.311.412.974.923.32
ABTAbbott Labor20190128A1.951.972.982.14-1.02-0.18
ABTXAllegiance B20190128A44.7324.1116.8917.447.226.67
ABUSArbutus Biop20190128A71.1758.3931.4231.6526.9726.75
ACAssociated C20190128A395.96160.79138.69143.7922.1017.00
ACAArcosa, Inc.20190128A47.8019.7313.5414.696.195.05
ACADAcadia Pharm20190128A17.7511.447.159.974.311.47
ACBAurora Canna20190128A14.4913.856.648.087.225.75
ACBIAtlantic Cap20190128A25.6679.531.863.8477.6775.68
ACCAmerican Cam20190128A6.004.531.472.003.062.53
ACCOAcco Brands20190128A14.9211.413.152.928.268.51
ACERAcer Therape20190128A374.40124.5292.20102.8132.3221.71
ACESALPS Clean E20190128ETF50.69216.64521.83506.88-305.20-290.24
ACGLArch Capital20190128A7.565.831.051.514.784.32
ACHCAcadia Healt20190128A14.1410.782.15-0.828.6411.61
ACHVAchieve Life20190128A417.73379.83331.49344.1548.3435.68
ACIAAcacia Commu20190128A24.8420.08-0.71-2.4520.8022.54
ACIUAC Immune SA20190128A101.5595.3635.9727.8059.3967.56
ACIWACI Worldwid20190128A11.435.512.272.273.253.24
ACLSAxcelis Tech20190128A20.5322.74-1.2012.9923.949.75
ACMAecom20190128A6.583.140.410.382.732.76
ACMRACM Research20190128A182.44163.9080.7989.4783.1174.43
ACNAccenture PL20190128A3.311.700.410.551.291.16
ACNBACNB Corp20190128A345.49109.37123.02108.03-13.651.35
ACORAcorda Thera20190128A25.9915.520.080.3315.4415.20
ACREAres Commerc20190128A12.047.882.341.915.545.97
ACRSAclaris Ther20190128A26.6128.864.856.6224.0122.24
ACRXAcelRx Pharm20190128A40.3635.1014.1514.6920.9420.40
ACSGXtrackers MS20190128ETF44.09
ACSIAmerican Cus20190128ETF15.4815.9114.7610.291.145.61
ACSTAcasti Pharm20190128A119.04111.2999.7082.5111.5928.79
ACTAdvisorShare20190128ETF35.9623.9514.3413.149.6110.81
ACTGAcacia Resea20190128A74.9037.3024.9028.6812.408.61
ACUAcme United20190128A336.7797.66246.16219.79-148.50-122.13
ACWFiShares Edge20190128ETF19.989.919.739.780.180.14
ACWIiShares MSCI20190128ETF1.491.400.670.710.730.69
ACWViShares Edge20190128ETF5.514.414.363.500.050.91
ACWXiShares MSCI20190128ETF2.304.184.003.940.180.24
ACYAeroCentury20190128A201.28128.8223.9523.95104.87104.87
ADBEAdobe Inc.20190128A4.893.680.820.962.872.73
ADCAgree Realty20190128A12.734.951.481.803.473.15
ADESAdvanced Emi20190128A40.6768.9115.4720.2953.4448.62
ADIAnalog Devic20190128A3.295.54-0.190.435.735.11
ADILAdial Pharma20190128A104.7079.8060.7857.5219.0122.27
ADMArcher Danie20190128A2.522.171.061.161.111.01
ADMAADMA Biologi20190128A76.7847.1115.4816.0732.1431.43
ADMPAdamis Pharm20190128A50.4351.5121.5021.8930.0129.61
ADMSAdamas Pharm20190128A35.7320.686.708.1414.1212.63
ADNTAdient plc O20190128A12.619.025.935.513.103.51
ADPAutomatic Da20190128A3.522.800.39-0.062.412.85
ADREInvesco BLDR20190128ETF29.5043.7942.6342.791.161.00
ADROAduro Biotec20190128A47.3125.65-4.17-2.5829.8228.22
ADSAlliance Dat20190128A13.425.632.762.922.872.70
ADSKAutodesk Inc20190128A7.674.561.341.883.222.68
ADSWAdvanced Dis20190128A14.216.752.062.074.684.68
ADTADT Inc.20190128A14.7011.695.305.746.385.94
ADTNAdtran Inc20190128A13.747.59-2.511.1310.116.47
ADVMAdverum Biot20190128A61.9648.4127.9830.7620.4317.65
ADXSAdvaxis, Inc20190128A168.08132.148.1963.71123.9468.43
AEAdams Resour20190128A375.73277.23189.58201.2487.6575.99
AEEAmeren Corpo20190128A4.342.461.131.021.331.44
AEGNAegion Corp20190128A25.8410.721.581.919.158.81
AEHRAehr Test Sy20190128A167.21116.2171.3783.7244.8432.49
AEISAdvanced Ene20190128A28.1218.64-0.590.7219.2217.92
AELAmerican Equ20190128A15.256.862.602.214.264.66
AEMAgnico Eagle20190128A3.462.810.750.992.051.81
AEMDAETHLON MEDI20190128A196.87175.9274.8866.04101.04109.88
AEOAmerican Eag20190128A5.074.531.961.892.572.64
AEPAmerican Ele20190128A2.231.640.560.641.081.00
AERAercap Holdi20190128A5.804.191.942.132.252.06
AERIAerie Pharma20190128A33.4713.345.927.357.435.99
AESAES Corporat20190128A6.364.941.191.483.753.45
AEYADDvantage T20190128A373.84247.72201.04201.0446.6946.69
AEYEAudioEye, In20190128A169.18166.2789.2093.1977.0773.08
AEZSAeterna Zent20190128A56.7359.9038.1640.6221.7419.28
AFCAllied Capit20190128A13.0210.4610.4610.460.000.00
AFGAmerican Fin20190128A12.095.942.552.553.393.39
AFHAtlas Financ20190128A98.7445.2643.2945.101.980.16
AFIArmstrong Fl20190128A31.0117.467.218.0610.259.40
AFIFAnfield Univ20190128ETF47.3535.2135.2135.210.000.00
AFINAmerican Fin20190128A48.1523.5315.0615.848.477.70
AFKVanEck Vecto20190128ETF45.8126.4926.4926.490.000.00
AFLAflac Inc.20190128A2.321.960.580.461.391.50
AFMDAffimed N.V.20190128A73.8648.4021.1325.1527.2923.35
AFTYPacer CSOP F20190128ETF32.3162.85124.03163.37-61.17-100.52
AGFIRST MAJEST20190128A17.9415.479.139.596.345.89
AGCOAGCO Corpora20190128A11.396.352.472.983.883.38
AGEAgeX Therape20190128A157.14168.60103.33102.8565.2765.75
AGENAgenus Inc.20190128A30.9031.4818.4017.9313.1113.56
AGFSAgroFresh So20190128A73.4255.5431.1634.3624.3821.18
AGGiShares Core20190128ETF0.941.241.111.160.130.08
AGGPIQ Enhanced20190128ETF17.9914.7814.4614.460.320.32
AGGYWisdomTree Y20190128ETF9.596.786.295.850.490.94
AGIAlamos Gold20190128A23.7520.274.757.3015.5112.92
AGIOAgios Pharma20190128A33.8313.836.586.527.267.32
AGLEAeglea BioTh20190128A137.6658.1725.7126.2832.4631.89
AGMFederal Agri20190128A219.6988.8455.1875.1233.6613.72
AGMAFederal Agri20190128A192.38193.12193.12193.120.000.00
AGMHAGM Group Ho20190128A665.07283.30205.88205.8877.4177.41
AGNAllergan plc20190128A4.303.412.152.251.261.16
AGNCAGNC Investm20190128A5.544.831.401.243.433.59
AGNDWisdomTree T20190128ETF63.7971.4766.9266.924.554.55
AGOAssured Guar20190128A7.196.693.894.052.872.64
AGRAvangrid, In20190128A11.444.332.262.532.071.81
AGROADECOAGRO S.20190128A39.4619.634.0911.0515.538.58
AGRXAgile Therap20190128A221.71178.57153.85157.1024.7321.47
AGSPlayAGS, Inc20190128A47.6322.3312.7213.359.628.99
AGTiShares MSCI20190128ETF43.7454.3953.2554.011.140.38
AGTCApplied Gene20190128A187.53120.2272.6671.4647.5648.76
AGXArgan, Inc20190128A30.0512.154.246.037.916.12
AGYSAgilysys, In20190128A65.5454.6212.0219.8542.6334.77
AGZiShares Agen20190128ETF4.603.613.303.300.310.31
AGZDWisdomTree T20190128ETF29.7159.5877.3745.31-17.7914.27
AHCA.H. Belo Co20190128A197.22360.58346.26343.2414.3217.34
AHHArmada Hoffl20190128A13.876.501.641.974.864.53
AHPIAllied Healt20190128A886.70569.70569.70569.700.000.00
AHTAshford Hosp20190128A21.8119.2710.5011.388.767.88
AIArlington As20190128A12.7210.642.274.328.376.32
AIAiShares Asia20190128ETF14.3113.8012.6713.291.130.51
AIEQAI Powered E20190128ETF24.1314.027.297.276.736.75
AIGAmerican Int20190128A2.602.680.670.792.021.90
AIHSSenmiao Tech20190128A108.85216.38146.72146.7269.6769.67
AIIQAI Powered I20190128ETF112.3223.29-15.8727.2139.15-3.92
AIMCAltra Indust20190128A18.248.951.932.577.026.38
AIMTAimmune Ther20190128A30.0221.91-3.31-1.4325.2123.33
AINAlbany Inter20190128A40.3012.867.129.005.733.86
AINCAshford Inc.20190128A247.4965.4778.9782.01-13.49-16.54
AINVApollo Inves20190128A15.687.083.323.603.763.48
AIQGlobal X Fut20190128ETF45.2790.9382.1321.088.8069.85
AIRAAR Corp.20190128A27.519.502.835.526.673.99
AIRGAirgain, Inc20190128A133.6990.1160.0160.8130.1029.30
AIRIAir Industri20190128A317.44313.24304.74313.248.500.00
AIRRFirst Trust20190128ETF26.8525.7422.8725.112.870.63
AIRTAir T Inc20190128A983.61853.87853.87853.870.000.00
AITApplied Indu20190128A22.369.683.082.976.606.71
AIVApartment In20190128A4.105.810.820.594.995.22
AIZAssurant, In20190128A8.564.002.152.351.851.65
AJGArthur J. Ga20190128A4.331.801.121.260.680.54
AJRDAerojet Rock20190128A15.508.740.681.698.067.05
AJXGreat Ajax C20190128A38.2218.1616.2616.501.901.66
AKAMAkamai Techn20190128A4.954.271.100.903.173.37
AKBAAkebia Thera20190128A27.3718.313.633.8714.6914.44
AKCAAkcea Therap20190128A84.7944.3818.5021.0225.8823.35
AKERAkers Biosci20190128A149.92126.1519.6265.89106.5360.26
AKGAsanko Gold20190128A89.68106.9689.7492.0517.2214.91
AKRAcadia Realt20190128A12.804.992.182.302.822.69
AKRXAkorn, Inc.20190128A25.2123.854.043.1519.8020.73
AKTSAKOUSTIS TEC20190128A36.0548.7618.2716.3630.4932.40
ALAir Lease Co20190128A10.325.922.303.893.622.04
ALACAlberton Acq20190128A72.56
ALBAlbemarle Co20190128A6.036.140.711.395.434.76
ALBOAlbireo Phar20190128A187.6763.973.2014.2260.7649.75
ALCOAlico Inc20190128A264.44194.22182.85183.0711.3711.15
ALDXAldeyra Ther20190128A65.9436.8419.3422.7517.5114.09
ALEALLETE, Inc.20190128A14.586.521.402.765.123.76
ALEXAlexander &20190128A17.838.491.772.406.736.10
ALFAAlphaClone A20190128ETF24.239.335.538.583.800.75
ALGAlamo Group,20190128A125.0232.492.683.0229.8129.47
ALGNAlign Techno20190128A14.3614.977.427.867.557.11
ALGRAllegro Merg20190128A51.520.0230.215.06-30.20-5.04
ALGTAllegiant Tr20190128A35.7215.204.966.4110.248.79
ALIMAlimera Scie20190128A183.47123.4582.4689.1740.9934.29
ALJJALJ Regional20190128A707.25557.30527.22557.3030.090.00
ALKAlaska Air G20190128A7.164.002.562.451.451.55
ALKSAlkermes Inc20190128A20.1812.005.606.426.405.58
ALLThe Allstate20190128A2.441.450.480.490.970.96
ALLEAllegion Pub20190128A9.874.641.832.202.812.44
ALLKAllakos Inc.20190128A96.1725.7711.3216.6014.449.17
ALLOAllogene The20190128A65.6032.5513.3317.8419.2214.72
ALLTAllot Ltd. O20190128A35.5313.018.577.844.445.17
ALLYAlly Financi20190128A4.183.290.590.842.712.45
ALNAAllena Pharm20190128A193.2591.3339.9141.1751.4250.16
ALNYAlnylam Phar20190128A21.0110.414.655.415.765.01
ALOAlio Gold In20190128A124.60138.52110.38116.1528.1422.37
ALOTAstroNova, I20190128A185.4581.9480.2080.071.741.87
ALPNAlpine Immun20190128A280.18190.51174.97174.9715.5315.53
ALRMAlarm.com Ho20190128A23.2713.309.309.354.013.96
ALRNAileron Ther20190128A256.62238.67150.47168.5988.2070.08
ALSKAlaska Commu20190128A98.4762.1442.9249.8919.2212.25
ALSNALLISON TRAN20190128A5.732.52-0.24-0.012.762.53
ALTAltimmune, I20190128A72.22102.718.1258.6294.5944.09
ALTMAltus Midstr20190128A339.9968.7476.0374.72-7.30-5.98
ALTRAltair Engin20190128A41.9126.248.179.2018.0817.04
ALTSProShares Mo20190128ETF18.87145.8531.62145.85114.240.00
ALTYGlobal X Sup20190128ETF48.7968.1698.9499.24-30.78-31.08
ALVAutoliv, Inc20190128A7.714.161.831.902.332.26
ALXAlexander's20190128A123.2855.8246.5446.538.578.58
ALXNAlexion Phar20190128A7.9514.155.951.908.2012.26
ALYAAlithya Grou20190128A938.80790.06642.66623.68147.39166.38
AMAntero Midst20190128A15.827.062.582.674.484.40
AMAGAMAG Pharmac20190128A31.5514.627.646.676.987.94
AMALAmalgamated20190128A269.3681.3319.8022.1261.5359.21
AMATApplied Mate20190128A2.692.480.160.792.311.68
AMBAAmbarella, I20190128A12.8113.751.041.5812.7312.18
AMBCAmbac Financ20190128A17.8814.832.944.1811.8910.66
AMCAMC ENTERTAI20190128A10.926.641.230.675.405.96
AMCAiShares Russ20190128ETF25.552.792.792.790.000.00
AMCIAMCI Acquisi20190128A112.86115.9573.8573.8542.0942.09
AMCXAMC Networks20190128A14.075.544.614.750.930.79
AMDAdvanced Mic20190128A4.915.252.672.562.592.58
AMEAmetek, Inc.20190128A4.191.750.490.421.261.32
AMEDAmedisys Inc20190128A28.9713.877.658.116.225.77
AMEHApollo Medic20190128A243.70112.6787.1088.0625.5724.61
AMGAffiliated M20190128A15.828.174.135.344.032.82
AMGNAmgen Inc20190128A3.363.322.972.800.350.52
AMHAMERICAN HOM20190128A4.903.712.682.881.030.85
AMJJP Morgan Al20190128ETN4.553.871.702.092.171.78
AMKRAmkor Techno20190128A13.8016.250.76-0.4415.4916.69
AMLPAlerian MLP20190128ETF10.318.384.806.283.592.11
AMNAMN Healthca20190128A17.407.864.895.612.962.25
AMNBAmerican Nat20190128A230.5455.7246.6647.509.068.21
AMPAmeriprise F20190128A9.117.593.933.933.673.67
AMPEAmpio Pharma20190128A71.4694.9175.1077.0519.8117.86
AMPHAmphastar Ph20190128A26.2240.4517.3517.4623.1022.99
AMRBAmerican Riv20190128A717.16323.72323.72323.720.000.00
AMRCAmeresco, In20190128A31.3723.9414.1415.879.808.07
AMRHAmeri Holdin20190128A134.95158.67130.13131.5328.5427.14
AMRKA-Mark Preci20190128A194.50161.40147.70150.2613.7111.14
AMRSAmyris Inc.20190128A35.6628.476.656.7821.8321.70
AMRXAmneal Pharm20190128A27.3816.286.759.219.547.07
AMSAmerican Sha20190128A877.31497.74330.75529.63166.99-31.89
AMSCAmerican Sup20190128A39.8669.157.2611.4661.9057.75
AMSFAMERISAFE, I20190128A33.8511.655.616.726.044.92
AMSWAAmerican Sof20190128A41.8124.7716.4416.328.338.44
AMTAmerican Tow20190128A4.982.540.671.241.871.31
AMTBAmerant Banc20190128A204.10142.96142.96142.960.000.00
AMTBBAmerant Banc20190128A1680.59781.10623.41623.41157.70157.70
AMTDTD Ameritrad20190128A3.472.571.041.271.531.30
AMTXAemetis, Inc20190128A296.22383.09302.15300.9680.9482.13
AMUETRACS Aleri20190128ETN12.606.905.504.711.402.19
AMWDAmerican Woo20190128A45.6520.319.159.9611.1710.35
AMZAInfraCap MLP20190128ETF17.4418.1510.3712.047.796.12
AMZNAmazon.Com I20190128A4.022.521.991.620.530.90
ANAutoNation,20190128A11.064.300.880.953.423.35
ANABAnaptysBio,20190128A55.3324.5421.1117.053.427.49
ANATAmerican Nat20190128A91.2537.9225.3030.5912.627.34
ANDEAndersons In20190128A38.9117.547.476.7310.0810.81
ANETArista Netwo20190128A9.747.742.043.935.693.81
ANFAbercrombie20190128A8.245.201.731.813.463.39
ANGIANGI Homeser20190128A22.7717.148.8211.568.325.58
ANGLVanEck Vecto20190128ETF5.568.745.565.753.182.99
ANGOAngioDynamic20190128A25.5012.633.954.708.687.93
ANHAnworth Mort20190128A22.7424.3011.5514.2712.7510.03
ANIKAnika Therap20190128A62.7221.107.348.3513.7612.75
ANIPANI Pharmace20190128A82.0643.0436.0532.646.9910.40
ANIXAnixa Biosci20190128A87.0563.0344.3146.3418.7216.69
ANSSAnsys Inc20190128A13.6511.246.166.205.085.04
ANTMANTHEM, INC.20190128A5.212.530.731.051.801.48
ANYSphere 3D Co20190128A190.37216.39137.19131.0179.1985.37
AOAiShares Core20190128ETF6.553.822.872.670.951.15
AOBCAmerican Out20190128A14.1213.53-2.65-3.2016.1916.75
AOKiShares Core20190128ETF7.215.555.455.460.100.09
AOMiShares Core20190128ETF4.344.794.584.860.21-0.07
AONAon plc Clas20190128A5.422.791.361.521.431.28
AORiShares Core20190128ETF4.532.610.951.571.671.04
AOSA.O. Smith C20190128A3.733.250.820.962.432.29
AOSLAlpha and Om20190128A37.56104.5688.8290.3215.7414.24
APAmpco-Pittsb20190128A94.4264.2827.6129.3536.6734.93
APAApache Corpo20190128A4.092.931.540.901.392.03
APAMARTISAN PART20190128A18.479.931.892.738.037.19
APDAir Products20190128A6.843.201.632.251.570.95
APDNApplied DNA20190128A168.06146.48121.30123.7525.1822.73
APEIAmerican Pub20190128A77.5025.13-0.37-5.6925.5030.82
APENApollo Endos20190128A411.57234.01173.87183.0260.1450.99
APHAmphenol Cor20190128A4.663.122.032.621.090.50
APHAAphria Inc.20190128A17.8615.7210.929.284.816.44
APLEApple Hospit20190128A6.494.582.252.442.332.13
APLSApellis Phar20190128A85.7042.9723.2625.1819.7117.79
APMAptorum Grou20190128A1348.04876.81841.12841.1235.6835.68
APOApollo Globa20190128A13.186.452.092.984.363.47
APOGApogee Enter20190128A35.7412.518.4110.474.102.04
APPFAppFolio, In20190128A41.8822.7512.5012.6510.2510.10
APPNAppian Corpo20190128A31.3814.4815.647.05-1.157.43
APPSDigital Turb20190128A63.9751.5227.8824.4623.6527.06
APRNBlue Apron H20190128A73.9860.6833.3938.0427.3022.62
APTAlpha Pro Te20190128A81.66145.16-39.36-30.64184.51175.80
APTOAptose Biosc20190128A91.5587.1143.1562.7243.9624.07
APTSPreferred Ap20190128A27.1217.8526.40-14.17-8.5432.03
APTVAptiv PLC20190128A6.454.810.220.524.594.30
APTXAptinyx Inc.20190128A76.6546.7829.5933.6717.1913.12
APVOAptevo Thera20190128A240.78160.28108.16112.7552.1247.53
APWCAsia Pacific20190128A347.12145.5471.3470.3174.2075.22
APYApergy Corpo20190128A41.3118.2714.6915.123.583.15
APYXApyx Medical20190128A65.5459.5430.1742.7029.3816.85
AQBAquaBounty T20190128A349.82391.63103.74103.74287.89287.89
AQMSAqua Metals,20190128A67.7257.1338.6539.4818.4817.65
AQNAlgonquin Po20190128A12.558.532.645.005.893.53
AQSTAquestive Th20190128A114.7175.0940.6445.7234.4429.36
AQUAEvoqua Water20190128A17.898.994.905.264.093.73
ARANTERO RESOU20190128A10.129.693.373.816.315.88
ARAAmerican Ren20190128A48.9324.2210.6811.3313.5312.88
ARAVAravive, Inc20190128A581.39436.14229.55248.32206.59187.83
ARAYAccuray Inco20190128A28.2431.28-12.6012.0343.8819.26
ARCARC Document20190128A88.2547.4025.2128.1522.1919.26
ARCBArcBest Corp20190128A24.018.242.692.705.565.54
ARCCAres Capital20190128A6.497.323.733.223.594.11
ARCEArco Platfor20190128A151.67248.29143.42198.82104.8749.47
ARCHArch Coal, I20190128A36.0914.158.148.626.015.53
ARCOARCOS DORADO20190128A16.0911.544.575.096.976.45
ARCTArcturus The20190128A278.07270.32114.12118.44156.20151.89
ARDArdagh Group20190128A42.6117.185.357.3311.839.85
ARDSAridis Pharm20190128A1481.801019.88808.79808.79211.09211.09
ARDXArdelyx, Inc20190128A71.7272.8857.9152.9514.9719.95
AREAlexandria R20190128A8.646.133.544.172.591.96
ARESAres Managem20190128A19.488.372.212.586.165.79
ARGOArgo Group I20190128A23.8610.326.587.423.742.90
ARGTGlobal X MSC20190128ETF47.0620.2413.8016.596.443.65
ARIAPOLLO COMME20190128A5.924.071.751.932.322.14
ARKGARK Genomic20190128ETF28.5518.2216.3216.171.912.05
ARKKARK Innovati20190128ETF15.3817.205.0111.6212.195.58
ARKQARK Autonomo20190128ETF28.7026.9926.3628.350.63-1.36
ARKWARK Next Gen20190128ETF16.4131.9332.6519.41-0.7112.52
ARLOArlo Technol20190128A22.0310.923.644.567.276.36
ARLPAlliance Res20190128A33.5729.1519.9122.669.246.54
ARMKARAMARK20190128A4.444.232.542.611.691.62
ARNAArena Pharma20190128A32.8715.355.578.419.786.94
ARNCArconic Corp20190128A6.044.991.131.083.873.91
AROCArchrock Inc20190128A12.1713.224.545.708.707.53
AROWArrow Financ20190128A135.1582.9671.9171.8311.0511.13
ARPOAerpio Pharm20190128A259.49132.4387.5287.1545.2745.63
ARRARMOUR Resid20190128A4.875.241.841.883.413.36
ARTNAArtesian Res20190128A183.2871.6860.8060.8010.8810.88
ARTWArts-Way Man20190128A1033.39302.22226.69226.6975.5475.54
ARVNArvinas, Inc20190128A217.8934.4684.927.73-50.4626.73
ARWArrow Electr20190128A11.204.230.461.063.773.17
ARWRArrowhead Re20190128A13.8614.514.816.889.707.63
ARYAARYA Science20190128A258.40
ASBAssociated B20190128A5.294.550.621.203.953.36
ASCARDMORE SHIP20190128A40.0418.7911.3013.597.495.20
ASEAGlobal X FTS20190128ETF113.76170.56160.25149.2510.3121.32
ASETFlexShares R20190128ETF58.6230.6030.6030.600.000.00
ASFIAsta Funding20190128A910.87752.73735.39735.3917.3517.35
ASGNASGN Incorpo20190128A30.719.935.346.184.593.75
ASHAshland Glob20190128A10.164.211.931.922.282.29
ASHRXtrackers Ha20190128ETF4.243.502.252.401.251.11
ASHSXtrackers Ha20190128ETF12.834.161.971.982.192.18
ASHXXtrackers MS20190128ETF33.83
ASIXAdvanSix Inc20190128A27.1516.048.369.207.686.84
ASMAvino Silver20190128A100.37131.0999.7199.6331.3831.46
ASMBAssembly Bio20190128A75.1336.7710.0616.5826.7120.19
ASNAAscena Retai20190128A39.4228.2510.639.7717.6318.48
ASPNAspen Aeroge20190128A205.43118.6482.9087.1435.7431.51
ASPSAltisource P20190128A84.8845.8310.7815.1635.0530.67
ASPUASPEN GROUP,20190128A212.42165.02160.39158.534.636.49
ASRTAssertio The20190128A28.7955.6727.3631.7628.3023.90
ASRVAmeriServ Fi20190128A120.8771.4271.4271.420.000.00
ASTCAstrotech Co20190128A231.5398.2286.3183.8811.9114.34
ASTEAstec Indust20190128A33.5413.076.357.856.735.23
ASURAsure Softwa20190128A43.6834.7410.4614.5624.2820.18
ASYSAmtech Syste20190128A71.6444.476.397.7038.0936.78
ATAtlantic Pow20190128A41.2739.8125.3128.1914.5011.62
ATECAlphatec Hol20190128A120.6261.328.8332.8052.4928.52
ATENA10 NETWORKS20190128A26.5310.894.864.746.046.15
ATESTCTest Symbol20190128A24.9612.5312.6312.53-0.100.00
ATESTGTEST SYMBOL20190128A43.5223.4323.5223.43-0.080.00
ATGEAdtalem Glob20190128A12.815.751.342.454.413.29
ATHAthene Holdi20190128A7.913.351.161.422.191.93
ATHXAthersys, In20190128A67.0083.4077.7679.445.643.96
ATIAllegheny Te20190128A7.864.471.221.113.243.35
ATKRAtkore Inter20190128A22.129.635.805.203.834.43
ATLCAtlanticus H20190128A992.83247.37202.34202.3445.0345.03
ATLOAMES Nationa20190128A97.7350.5242.8842.807.647.72
ATNIATN Internat20190128A81.7522.5715.2213.947.358.63
ATNMActinium Pha20190128A139.08117.96100.42102.7717.5415.20
ATNXAthenex, Inc20190128A41.6943.5312.0022.5231.5421.02
ATOAtmos Energy20190128A9.853.141.251.271.901.88
ATOMAtomera Inco20190128A309.21215.98181.09197.3734.9018.61
ATOSAtossa Thera20190128A201.04198.16209.12185.95-10.9612.20
ATRAptarGroup,20190128A10.374.673.103.511.571.16
ATRAAtara Biothe20190128A47.4819.8310.9511.508.878.33
ATRCAtriCure, In20190128A30.1416.791.821.1014.9715.69
ATRIAtrion Corp20190128A15.0213.0412.952.730.000.00
ATROAstronics Co20190128A50.3131.194.695.6126.5125.58
ATRSAntares Phar20190128A34.4834.3020.9921.0813.3113.22
ATSGAir Transpor20190128A19.6112.637.237.795.404.84
ATTOAtento S.A.20190128A56.6642.0740.3537.181.734.89
ATUSAltice USA,20190128A5.423.931.351.172.582.75
ATVIActivision B20190128A2.504.701.052.063.662.53
ATXIAvenue Thera20190128A209.83145.8994.2094.2751.6951.62
AUBNAuburn Natio20190128A269.03170.13170.13170.130.000.00
AUDCAudioCodes L20190128A32.7423.7611.3211.5112.4512.25
AUGAuryn Resour20190128A155.65162.90-4.87-3.03167.77165.94
AUMNGolden Miner20190128A251.07253.7753.4245.06200.35208.71
AUPHAurinia Phar20190128A26.9619.209.789.249.539.97
AUSFGlobal X Ada20190128ETF29.7042.7830.7729.2712.0013.51
AUTOAutoWeb, Inc20190128A286.21250.22161.94163.1888.2987.05
AUYYamana Gold,20190128A38.5232.7815.5022.3517.2810.40
AVAAvista Corpo20190128A8.203.640.440.943.202.70
AVAVAeroVironmen20190128A25.1117.221.854.4115.3812.81
AVBAvalonBay Co20190128A10.545.674.464.381.211.29
AVCOAvalon Globo20190128A96.6981.7231.6346.7950.0734.93
AVDAmerican Van20190128A28.1615.6510.029.835.635.82
AVEOAVEO Pharmac20190128A59.2355.8744.3236.6811.5519.19
AVGOBroadcom Inc20190128A4.885.351.692.163.663.19
AVGRAvinger, Inc20190128A84.4475.3665.9869.769.385.60
AVIDAvid Technol20190128A41.3733.1014.3315.2018.7717.90
AVLRAvalara, Inc20190128A34.2410.147.006.753.143.39
AVNSAvanos Medic20190128A36.7313.516.048.127.475.38
AVNWAviat Networ20190128A867.72387.68387.68387.680.000.00
AVROAVROBIO, Inc20190128A117.5153.7724.6029.8029.7024.23
AVTAvnet, Inc.20190128A9.8817.091.071.0216.0216.07
AVXLAnavex Life20190128A147.56203.29190.55190.5112.7412.78
AVYAvery Dennis20190128A9.304.021.251.782.772.24
AVYAAvaya Holdin20190128A16.3910.519.9211.290.59-0.78
AWIArmstrong Wo20190128A14.545.252.752.372.492.88
AWKAmerican Wat20190128A7.093.281.732.061.541.22
AWRAmerican Sta20190128A22.588.041.862.566.185.48
AWREAware Inc20190128A144.2567.3243.0043.0024.3224.32
AWXAvalon Holdi20190128A425.44341.96135.82125.51206.13216.45
AXAxos Financi20190128A9.075.861.342.614.523.25
AXASAbraxas Petr20190128A86.6664.0519.6124.9844.4439.08
AXDXAccelerate D20190128A36.0718.908.5310.7710.378.13
AXEAnixter Inte20190128A44.8217.2512.2213.095.034.16
AXGNAxogen, Inc.20190128A28.9317.7015.8216.181.881.52
AXJLWisdomTree A20190128ETF18.337.6713.9714.91-6.29-7.23
AXLAmerican Axl20190128A7.668.504.285.224.223.29
AXNXAxonics Modu20190128A141.9788.3161.7765.8326.5322.48
AXPAmerican Exp20190128A2.101.320.200.401.130.93
AXRAMREP Corpor20190128A407.80315.15375.19364.96-60.04-49.81
AXSAxis Capital20190128A8.212.911.631.721.281.19
AXSMAxsome Thera20190128A36.8624.974.37-2.0020.6026.98
AXTAAxalta Coati20190128A5.086.653.153.573.503.08
AXTIAXT Inc20190128A33.9173.8720.9960.1052.8813.77
AXUAlexco Resou20190128A74.4180.4552.5354.2227.9126.23
AYAtlantica Yi20190128A12.9910.36-4.02-3.5814.3813.95
AYIAcuity Brand20190128A21.468.886.775.552.113.33
AYTUAytu BioScie20190128A173.94126.9987.4796.1839.5230.81
AYXAlteryx, Inc20190128A15.538.754.214.014.544.73
AZOAutoZone, In20190128A15.397.201.372.645.704.43
AZPNAspen Techno20190128A12.735.730.611.525.114.21
AZREAzure Power20190128A207.93183.48122.27129.6961.2153.78
AZRXAzurRx BioPh20190128A348.96263.84164.55215.9199.2947.93
AZZAZZ Inc.20190128A32.638.953.584.645.384.31
BBarnes Group20190128A32.768.95-1.46-1.0610.4110.01
BABoeing Compa20190128A4.362.941.211.391.741.55
BABInvesco Taxa20190128ETF3.923.844.234.35-0.39-0.51
BACBank of Amer20190128A3.383.331.691.861.641.47
BAHBooz Allen H20190128A5.662.901.071.061.841.84
BALiPath Series20190128ETN22.748.6110.148.61-1.530.00
BAMBrookfield A20190128A2.612.370.750.921.621.45
BANCBanc of Cali20190128A11.686.450.460.685.995.77
BANDBandwidth In20190128A107.5537.2323.9823.8313.2413.39
BANFBancfirst Co20190128A89.9224.4019.1819.535.224.86
BANRBanner Corp.20190128A27.446.01-1.62-1.277.637.28
BANXStoneCastle20190128A148.7579.9942.1742.1737.8237.82
BAPCredicorp LT20190128A20.279.733.034.256.705.48
BASIBioanalytica20190128A456.00347.67343.65343.654.024.02
BATRALiberty Medi20190128A25.0715.8612.84-1.393.0217.25
BATRKLiberty Medi20190128A19.8515.918.739.337.186.58
BATTAmplify Adva20190128ETF39.4529.0326.3925.862.643.17
BAXBaxter Inter20190128A2.773.261.892.401.370.86
BBBlackBerry L20190128A12.549.876.996.912.882.96
BBAXJPMorgan Bet20190128ETF10.634.444.204.130.250.31
BBBYBed Bath & B20190128A6.828.211.162.717.065.51
BBCVirtus LifeS20190128ETF59.2428.9421.4420.977.507.97
BBCAJPMorgan Bet20190128ETF8.956.506.456.290.050.21
BBCPConcrete Pum20190128A906.85393.44308.44313.8185.0079.63
BBDCBarings BDC,20190128A14.229.726.667.163.062.57
BBEUJPMorgan Bet20190128ETF4.614.283.383.090.901.19
BBGIBeasley Broa20190128A201.44124.1477.9079.9946.2444.16
BBHVanEck Vecto20190128ETF8.7711.2510.5810.390.670.86
BBJPJPMorgan Bet20190128ETF4.604.071.962.212.111.85
BBPVirtus LifeS20190128ETF33.3414.4914.4214.350.070.13
BBREJPMorgan Bet20190128ETF2.938.378.087.200.291.17
BBSIBarrett Busi20190128A93.2732.0230.4522.831.579.19
BBUBrookfield B20190128A42.3630.2722.3122.057.968.22
BBWBuild-A-Bear20190128A78.4928.8826.3527.212.531.67
BBXBBX Capital20190128A21.0415.979.839.336.146.64
BBYBest Buy Com20190128A4.363.051.711.531.341.52
BCBrunswick Co20190128A11.955.052.463.142.591.92
BCBPBCB Bancorp20190128A48.5029.0318.7321.1410.307.89
BCCBoise Cascad20190128A16.677.221.081.226.146.00
BCDAberdeen Sta20190128ETF20.3289.55120.80112.97-31.25-23.42
BCEBCE, Inc.20190128A2.422.490.931.141.561.34
BCEIBONANZA CREE20190128A29.6911.963.184.768.787.20
BCIAberdeen Sta20190128ETF10.0611.3611.1110.680.250.69
BCLIBrainstorm C20190128A104.3253.794.971.5248.8252.27
BCMiPath Pure B20190128ETN24.2222.1822.2022.18-0.020.00
BCMLBayCom Corp20190128A488.67203.3387.1792.82116.16110.51
BCOThe Brink's20190128A17.665.571.552.014.033.57
BCOMB Communicat20190128A743.56239.67239.67239.670.000.00
BCORBlucora, Inc20190128A30.4612.615.355.877.256.74
BCOVBrightcove,20190128A28.5812.49-0.36-1.9012.8514.39
BCOW1895 Bancorp20190128A34.3726.256.036.0320.2120.21
BCPCBalchem Corp20190128A38.4314.614.485.9210.138.69
BCRXBioCryst Pha20190128A20.8519.775.5810.0014.199.78
BCSFBain Capital20190128A50.9725.9314.2117.7211.728.22
BCTFBancorp 34,20190128A597.01
BDCBelden Inc.20190128A19.886.493.213.073.283.43
BDCSUBS AG Excha20190128ETN69.62183.9229.1040.45154.82143.47
BDCZETRACS Wells20190128ETN169.02
BDGEBridge Banco20190128A115.1366.6852.2150.7114.4715.97
BDLFlanigan's E20190128A502.76228.56180.41180.4148.1448.14
BDNBrandywine R20190128A7.034.802.672.522.132.27
BDRBlonder Tong20190128A339.84297.50264.92264.9232.5832.58
BDSIBioDelivery20190128A29.0732.822.564.4530.2628.40
BDXBecton, Dick20190128A7.773.921.511.752.412.17
BEBloom Energy20190128A46.6128.0815.5518.6112.539.47
BEATBioTelemetry20190128A19.8327.846.917.5020.9320.34
BECNBeacon Roofi20190128A17.3312.513.603.428.929.09
BELFABel Fuse Inc20190128A514.3573.80-119.92-119.92193.72193.72
BELFBBel Fuse Inc20190128A407.93215.89185.52197.6730.3718.21
BENFranklin Res20190128A3.523.381.440.991.942.40
BEPBrookfield R20190128A10.396.695.465.011.231.71
BERYBerry Global20190128A6.203.191.872.091.331.11
BFABrown-Forman20190128A32.5114.5712.9613.331.611.24
BFBBrown-Forman20190128A4.432.660.350.482.312.19
BFAMBRIGHT HORIZ20190128A17.175.744.094.151.651.59
BFCBank First C20190128A448.42381.67381.62381.620.050.05
BFINBankFinancia20190128A142.9952.3736.5633.7615.8118.61
BFITGlobal X Hea20190128ETF163.16155.86155.62155.880.24-0.02
BFORBarron's 40020190128ETF24.8912.888.199.484.693.40
BFSSaul Centers20190128A201.7139.8837.5238.332.361.55
BFSTBusiness Fir20190128A433.96261.59256.82257.254.774.33
BGBunge Limite20190128A5.513.07-2.04-0.435.113.50
BGCPBGC Partners20190128A16.5714.586.216.148.368.44
BGFVBig 5 Sporti20190128A49.7636.755.09-11.2231.6647.97
BGGBriggs & Str20190128A17.8811.373.184.868.196.51
BGIBirks Group20190128A416.72213.09-62.01-62.01275.11275.11
BGRNiShares Glob20190128ETF22.1121.6321.6321.630.000.00
BGSB&G Foods, I20190128A9.926.273.323.732.952.54
BGSFBG Staffing20190128A90.9254.3041.6441.8612.6512.44
BHBiglari Hold20190128A87.8538.8938.2238.490.670.40
BHABiglari Hold20190128A
BHBBar Harbor B20190128A206.31112.7064.5064.9048.2147.81
BHCBausch Healt20190128A5.494.510.902.153.602.36
BHEBenchmark El20190128A10.2823.450.122.6123.4020.91
BHFBrighthouse20190128A6.598.21-2.152.3810.355.82
BHLBBerkshire Hi20190128A13.736.172.883.772.632.46
BHRBraemar Hote20190128A25.5414.31-0.030.8714.3413.45
BHTGBioHiTech Gl20190128A587.84407.81407.81407.810.000.00
BHVNBiohaven Pha20190128A39.4714.795.508.459.296.34
BIBProShares Ul20190128ETF16.4613.647.039.836.613.81
BIBLInspire 10020190128ETF14.1011.421.834.299.597.13
BICKFirst Trust20190128ETF114.6444.5042.2942.982.211.53
BIGBig Lots, In20190128A9.594.001.521.902.482.11
BIIBBiogen Inc.20190128A9.825.872.183.153.692.72
BILSPDR Bloombe20190128ETF1.090.880.880.880.000.00
BIOBio-Rad Labo20190128A31.8112.317.357.764.974.55
BIOBBio-Rad Labo20190128A108.8456.0056.0056.000.000.00
BIOCBiocept, Inc20190128A72.5658.4318.4236.1540.0222.25
BIOLBiolase, Inc20190128A419.91313.48273.87314.9339.61-1.45
BIPBrookfield I20190128A7.535.490.660.294.835.20
BISProShares Ul20190128ETF22.2112.818.579.314.243.50
BIVVanguard Int20190128ETF1.271.250.810.590.440.66
BIZDVanEck Vecto20190128ETF19.3115.0212.358.622.676.40
BJBJs Wholesal20190128A20.195.092.822.622.272.47
BJANInnovator S&20190128ETF39.5021.4620.9220.730.540.73
BJKVanEck Vecto20190128ETF24.1310.7010.7010.700.000.00
BJRIBJ's Restaur20190128A24.4813.002.303.8010.709.20
BJULInnovator S&20190128ETF37.1564.1671.0167.58-6.85-3.42
BKBank of New20190128A1.981.790.350.481.441.31
BKCCBlackRock Ca20190128A18.5323.1819.7120.223.472.96
BKDBrookdale Se20190128A12.9910.264.465.505.814.69
BKEThe Buckle,20190128A16.818.582.621.635.966.96
BKEPBlueknight E20190128A146.36139.6890.2888.8649.4050.81
BKFiShares MSCI20190128ETF21.3615.7615.3115.290.450.47
BKHBlack Hills20190128A8.744.530.862.023.672.51
BKIBlack Knight20190128A11.354.572.183.412.391.17
BKLNInvesco Seni20190128ETF4.462.551.761.660.790.89
BKNGBooking Hold20190128A15.177.093.784.333.142.55
BKSCBank of Sout20190128A512.83166.03166.14166.03-0.110.00
BKTIBK Technolog20190128A191.5462.7462.7462.740.000.00
BKUBankunited,20190128A8.4013.821.542.2312.2911.59
BKYIBIO-key Inte20190128A312.86337.74335.62334.732.123.01
BLBlackLine, I20190128A31.489.553.604.365.955.20
BLBDBlue Bird Co20190128A35.8828.8911.5111.6617.3717.23
BLCMBellicum Pha20190128A45.9049.6847.9646.361.733.32
BLCNReality Shar20190128ETF167.9470.2740.5961.4929.688.79
BLDTopBuild Cor20190128A37.329.664.564.945.104.72
BLDPBallard Powe20190128A29.8131.8617.8315.1414.1316.76
BLDRBuilders Fir20190128A12.3431.086.596.6124.4924.47
BLESInspire Glob20190128ETF83.3543.0928.3828.7014.7114.39
BLFSBioLife Solu20190128A48.3132.406.908.1325.5024.26
BLHYVirtus Newfl20190128ETF85.3062.6762.6762.670.000.00
BLINBridgeline D20190128A401.86350.23331.87326.8018.3623.43
BLKBlackrock, I20190128A9.344.201.902.232.311.97
BLKBBlackbaud, I20190128A27.529.746.386.743.352.99
BLLBall Corpora20190128A3.342.080.370.351.711.73
BLMNBloomin' Bra20190128A10.6118.501.212.0117.2916.49
BLNKBlink Chargi20190128A58.4987.5968.0459.8619.5527.73
BLOKAmplify Tran20190128ETF30.0733.1715.3218.0817.8415.09
BLPHBellerophon20190128A95.9682.8551.8057.4631.0525.39
BLUEbluebird bio20190128A23.4313.435.456.877.986.56
BLVVanguard Lon20190128ETF5.792.250.740.291.511.96
BLXBanco Latino20190128A27.0012.015.446.826.585.20
BMCHBMC Stock Ho20190128A26.2813.960.782.1413.1811.82
BMIBadger Meter20190128A40.3317.178.349.708.837.47
BMLPDorsey Wrigh20190128ETF107.5595.7895.7895.780.000.00
BMOBank of Mont20190128A1.861.530.140.411.401.12
BMRABIOMERICA IN20190128A724.42661.95658.87658.873.083.08
BMRCBank of Mari20190128A248.5384.8662.2262.4222.6422.44
BMRNBioMarin Pha20190128A14.1613.323.663.569.669.76
BMYBristol-Myer20190128A2.222.440.861.331.601.11
BNDVanguard Tot20190128ETF1.261.721.571.580.150.13
BNDCFlexShares C20190128ETF46.0253.37-1.98-1.9855.3555.35
BNDWVanguard Tot20190128ETF3.373.342.802.830.540.51
BNDXVanguard Tot20190128ETF1.846.556.186.150.370.40
BNEDBarnes & Nob20190128A26.6417.6210.7611.216.856.41
BNFTBenefitfocus20190128A37.7110.505.396.465.104.04
BNGOBionano Geno20190128A408.42213.36208.96208.964.404.40
BNSBank of Nova20190128A1.861.650.200.271.451.38
BNSOBonso Electr20190128A1524.371914.48348.80348.801565.681565.68
BOCHBank of Comm20190128A181.3752.1346.3248.255.813.89
BOCTInnovator S&20190128ETF57.2259.6260.1859.22-0.570.39
BOHBank of Hawa20190128A28.0012.455.606.346.856.11
BOKFBOK Financia20190128A22.579.855.244.894.624.96
BOMNBoston Omaha20190128A113.8471.8156.3457.1115.4714.69
BONDPIMCO Active20190128ETF2.311.160.670.680.490.48
BOOMDMC Global I20190128A62.3533.0921.1023.6612.399.83
BOOTBoot Barn Ho20190128A19.228.012.683.305.334.72
BOSCB.O.S. Bette20190128A208.95140.37133.57130.846.809.53
BOSSGlobal X Fou20190128ETF39.4958.5096.2767.12-37.76-8.61
BOTJBank of the20190128A172.79307.10177.56177.56129.54129.54
BOTZGlobal X Fun20190128ETF5.514.352.592.351.762.00
BOUTInnovator IB20190128ETF67.2628.2221.3027.686.920.54
BOXBOX, INC.20190128A8.336.492.512.493.994.00
BOXLBoxlight Cor20190128A118.62117.8389.3199.3628.5218.47
BPFHBoston Priva20190128A14.7041.790.813.0940.9838.70
BPMCBlueprint Me20190128A37.0425.0813.8115.7311.279.35
BPMPBP Midstream20190128A41.3317.1610.9011.516.265.65
BPMXBioPharmX Co20190128A91.17150.94116.33118.5634.6132.39
BPOPPopular Inc20190128A9.085.83-1.56-1.327.397.15
BPRNThe Bank of20190128A141.75159.54108.11108.1151.4251.43
BPTBP Prudhoe B20190128A38.2323.3317.2117.986.135.35
BPTHBio-Path Hol20190128A174.49119.6165.2082.4854.4137.12
BPYBrookfield P20190128A5.858.034.364.303.673.73
BRBroadridge F20190128A8.223.59-0.10-0.063.693.65
BRCBrady Corpor20190128A7.813.741.111.822.621.92
BREWCraft Brew A20190128A35.1643.43-4.07-1.5447.5044.97
BRFVanEck Vecto20190128ETF53.1428.3723.0622.735.315.65
BRGBluerock Res20190128A27.7619.349.7111.149.638.20
BRIDBridgford Fo20190128A1486.53959.35959.35959.350.000.00
BRKABerkshire Ha20190128A0.010.020.060.030.000.00
BRKBBERKSHIRE HA20190128A2.511.620.990.860.640.77
BRKLBrookline Ba20190128A14.0231.2511.2910.9719.9620.31
BRKRBruker Corpo20190128A15.679.342.062.137.287.22
BRKSBrooks Autom20190128A21.7426.4313.619.3412.8217.08
BRNBarnwell Ind20190128A777.93857.32857.32857.320.000.00
BROBrown & Brow20190128A4.283.621.141.702.481.91
BRPABig Rock Par20190128A54.0148.7248.7248.720.000.00
BRQSBorqs Techno20190128A1209.931145.911145.911145.910.000.00
BRTBRT Apartmen20190128A74.3345.0234.4034.5810.6210.44
BRXBRIXMOR PROP20190128A6.048.031.541.986.526.09
BRYBerry Corpor20190128A31.22107.6993.87100.6513.827.04
BRZUDirexion Dai20190128ETF6.814.172.691.741.472.43
BSAEInvesco Bull20190128ETF39.8738.4638.4638.460.000.00
BSBEInvesco Bull20190128ETF27.0716.0114.6614.661.351.35
BSCEInvesco Bull20190128ETF39.8811.6411.6411.640.000.00
BSCKInvesco Bull20190128ETF4.803.823.663.810.170.01
BSCLInvesco Bull20190128ETF5.023.423.423.420.000.00
BSCMInvesco Bull20190128ETF5.863.684.434.42-0.75-0.75
BSCNInvesco Bull20190128ETF9.244.953.923.901.031.10
BSCOInvesco Bull20190128ETF11.486.096.036.080.060.02
BSCPInvesco Bull20190128ETF15.098.107.957.950.150.15
BSCQInvesco Bull20190128ETF23.0413.5813.5813.580.000.00
BSCRInvesco Bull20190128ETF13.0513.7614.7314.73-0.97-0.97
BSCSInvesco Bull20190128ETF26.1813.097.397.395.705.70
BSDEInvesco Bull20190128ETF17.6913.6013.6013.600.000.00
BSETBassett Furn20190128A248.00113.5365.2777.0248.2636.51
BSGMBioSig Techn20190128A218.47173.62182.84179.76-9.22-6.14
BSIGBrightSphere20190128A14.7116.554.435.3512.1211.23
BSJKInvesco Bull20190128ETF5.293.183.183.180.000.00
BSJLInvesco Bull20190128ETF11.119.294.534.924.764.37
BSJMInvesco Bull20190128ETF9.489.345.155.204.194.13
BSJNInvesco Bull20190128ETF19.067.998.468.47-0.47-0.48
BSJOInvesco Bull20190128ETF18.039.058.597.940.461.11
BSJPInvesco Bull20190128ETF31.3935.2528.5628.566.696.69
BSJQInvesco Bull20190128ETF44.3334.6534.5734.620.080.03
BSMBlack Stone20190128A23.9919.252.392.9116.8616.34
BSQRBSQUARE Corp20190128A271.72208.72195.07194.6213.6414.10
BSRRSierra Banco20190128A69.7162.7128.5729.8434.1432.87
BSTCBioSpecifics20190128A109.3858.6141.4341.0617.1717.54
BSVVanguard Sho20190128ETF1.271.071.041.040.030.03
BSVNBank7 Corp.20190128A79.7545.3241.6842.083.643.24
BSXBoston Scien20190128A2.884.192.982.791.221.41
BTAIBioXcel Ther20190128A195.64200.74175.02179.2125.7121.52
BTALAGFiQ U.S. M20190128ETF44.1124.22-6.16-6.1630.3830.38
BTEBaytex Energ20190128A61.4855.4926.6132.7228.8722.77
BTECPrincipal He20190128ETF32.7965.37-25.47-18.6190.8483.98
BTGB2Gold Corp.20190128A33.9028.1619.3119.998.848.16
BTNBallantyne S20190128A611.83396.7025.12151.30371.58245.40
BTUPeabody Ener20190128A14.779.114.864.614.254.50
BURLBURLINGTON S20190128A13.616.663.734.182.932.47
BUSEFirst Busey20190128A37.1415.389.0510.486.334.90
BUYUSCF SummerH20190128ETF241.8113.9013.9013.900.000.00
BUYNUSCF SummerH20190128ETF111.89
BVBrightView H20190128A30.0615.485.936.339.549.15
BVALBrand Value20190128ETF21.0964.2374.1475.00-9.91-10.77
BVSNBroadvision20190128A630.36396.17396.17396.170.000.00
BWBabcock & Wi20190128A74.77115.0789.38104.4025.7010.68
BWABorgWarner I20190128A5.122.760.770.801.991.97
BWBBridgewater20190128A54.9143.4034.8337.948.575.46
BWENBroadwind En20190128A210.89136.16136.16136.160.000.00
BWFGBankwell Fin20190128A77.8142.3832.8735.979.516.40
BWXSPDR Bloombe20190128ETF3.653.427.797.87-4.37-4.46
BWXTBWX Technolo20190128A14.735.102.413.072.692.03
BWZSPDR Bloombe20190128ETF20.4112.505.775.776.736.73
BXThe Blacksto20190128A4.272.850.821.542.031.31
BXCBlueLinx Hol20190128A54.4724.9212.5813.8812.3411.04
BXGBluegreen Va20190128A112.0432.6711.5011.6921.1820.99
BXMTBlackstone M20190128A4.003.072.011.971.061.10
BXPBoston Prope20190128A8.543.861.842.112.031.75
BXSBancorpSouth20190128A10.7716.984.662.2512.3314.77
BYByline Banco20190128A36.3917.417.4010.6710.026.74
BYDBoyd Gaming20190128A10.666.213.403.162.823.08
BYFCBroadway Fin20190128A543.31487.43464.17406.1823.2681.26
BYLDiShares Yiel20190128ETF19.0818.8517.6418.401.210.45
BYSIBeyondSpring20190128A415.06407.85404.89404.892.962.96
BZHBeazer Homes20190128A21.3312.977.668.515.314.47
BZQProShares Ul20190128ETF7.814.182.252.821.931.36
CCitigroup In20190128A1.621.790.450.801.351.00
CAAPCorporacion20190128A78.4646.9326.2624.8820.6722.04
CAASChina Automo20190128A431.45255.02265.75310.11-10.72-55.08
CACCamden Natio20190128A126.93107.97114.41115.15-6.44-7.18
CACCCredit Accep20190128A36.1615.364.918.3010.097.06
CACGClearBridge20190128ETF28.8827.777.977.8219.7919.95
CACICACI INTERNA20190128A20.538.513.623.914.894.59
CADECadence Banc20190128A14.137.821.783.346.054.49
CAECAE INC20190128A9.877.857.125.490.732.36
CAGConagra Bran20190128A4.794.540.571.083.973.45
CAHCardinal Hea20190128A3.492.501.421.611.080.89
CAICAI Internat20190128A49.4820.419.8811.1810.539.23
CAKECheesecake F20190128A9.448.043.022.695.025.36
CALCaleres Inc20190128A16.308.624.975.243.653.39
CALACalithera Bi20190128A72.3753.7226.9929.5126.7324.21
CALFPacer US Sma20190128ETF12.5515.7214.0613.571.662.15
CALMCal-Maine Fo20190128A16.7410.211.111.519.108.70
CALXCALIX, INC.20190128A16.459.685.605.524.084.16
CAMPCalAmp Corp.20190128A16.7917.629.9810.617.687.03
CAMTCamtek Ltd20190128A29.2125.527.9012.3617.6213.16
CAPEiPath Shille20190128ETN17.9612.9911.1011.371.901.63
CAPLCrossAmerica20190128A51.1624.557.0310.0617.5214.49
CAPRCapricor The20190128A142.13178.58111.83126.1266.7552.46
CARAvis Budget20190128A14.3311.74-0.88-1.7012.6213.44
CARACara Therape20190128A24.5919.052.846.5316.2112.52
CARGCarGurus, In20190128A28.8217.7913.1613.534.634.26
CAROCarolina Fin20190128A54.3017.502.684.5714.8312.93
CARSCars.com Inc20190128A11.744.972.712.542.262.43
CARVCarver Banco20190128A2221.70928.35336.84336.84591.51591.51
CARZFirst Trust20190128ETF31.9613.4912.7012.700.790.79
CASACasa Systems20190128A25.4842.851.277.4141.5835.44
CASHMeta Financi20190128A29.5017.964.025.1313.9412.83
CASICASI Pharmac20190128A64.5341.4627.5926.8613.8714.67
CASSCass Informa20190128A107.9247.4023.0227.8824.3919.53
CASYCasey's Gene20190128A16.646.823.013.353.823.48
CATCaterpillar20190128A3.463.590.981.002.612.59
CATBCatabasis Ph20190128A101.3563.5961.4756.482.127.11
CATCCAMBRIDGE BA20190128A485.5588.6888.6088.680.080.00
CATHGlobal X S&P20190128ETF10.3830.4837.3427.07-6.863.41
CATMCardtronics20190128A23.8610.394.035.376.365.02
CATOCATO CORP20190128A27.0512.121.282.4110.839.70
CATSCatasys Inc.20190128A98.2477.9841.4755.3036.5022.67
CATYCathay Gener20190128A11.715.072.342.352.732.72
CBChubb Limite20190128A4.631.980.700.951.281.03
CBANColony Bankc20190128A352.51208.25208.25208.250.000.00
CBATCBAK Energy20190128A221.25172.74100.31102.2472.4370.49
CBAYCymabay Ther20190128A27.0829.051.621.2327.4327.82
CBBCincinnati B20190128A31.0813.124.064.359.068.77
CBFVCB Financial20190128A147.48127.22122.28122.284.944.94
CBIOCatalyst Bio20190128A40.5723.5410.3512.1213.1911.42
CBLCBL& Associa20190128A42.1330.5117.1719.0913.3511.40
CBLICleveland Bi20190128A484.43172.21483.92483.92-311.71-311.71
CBMBCBM Bancorp,20190128A235.44154.82154.82154.820.000.00
CBMGCellular Bio20190128A105.7151.7820.6423.0931.1428.69
CBNKCapital Banc20190128A489.17371.31350.68351.4120.6319.89
CBOECboe Global20190128A7.523.890.901.012.992.89
CBONVanEck Vecto20190128ETF53.0241.5641.5641.560.000.00
CBPOChina Biolog20190128A43.7721.946.596.2315.3515.71
CBRECBRE GROUP,20190128A4.613.19-0.09-1.163.284.35
CBRLCracker Barr20190128A12.034.752.712.622.052.14
CBSHCommerce Ban20190128A10.627.253.013.534.243.72
CBTCabot Corpor20190128A18.488.714.825.243.883.47
CBTXCBTX, Inc. C20190128A94.1634.1116.9018.0317.2116.07
CBUCommunity Ba20190128A17.2312.681.688.3111.004.37
CBZCBIZ, Inc.20190128A17.746.79-0.130.396.926.40
CCThe Chemours20190128A8.304.720.311.504.413.22
CCBCoastal Fina20190128A380.86215.70216.72216.67-1.02-0.97
CCBGCapital City20190128A171.6372.8656.8363.6316.039.23
CCCClarivate An20190128A58.2847.3545.9545.961.401.39
CCCLChina Cerami20190128A117.4090.8574.2779.0416.5711.81
CCDCalamos Dyna20190128A17.9970.5326.4626.6044.0843.93
CCEPCoca-Cola Eu20190128A4.952.140.711.091.481.05
CCFChase Corpor20190128A165.3943.6134.8139.578.804.04
CCHCollier Cree20190128A178.40121.37121.37121.370.000.00
CCICrown Castle20190128A4.002.820.410.662.422.16
CCJCameco Corpo20190128A8.427.712.543.305.174.41
CCKCrown Holdin20190128A6.943.340.430.492.912.85
CCLCarnival Cor20190128A2.211.800.100.721.701.08
CCLPCSI Compress20190128A77.2498.8942.1656.8956.7342.00
CCMPCabot Microe20190128A33.1616.527.949.998.586.53
CCNECNB Financia20190128A118.5883.2013.6821.7469.5261.46
CCOClear Channe20190128A75.4034.0429.1824.954.869.09
CCOICogent Commu20190128A24.658.423.183.775.234.67
CCORCore Alterna20190128ETF24.0329.0623.5327.545.531.52
CCRCONSOL Coal20190128A93.9347.2419.3119.3527.9427.90
CCRCChina Custom20190128A73.3154.9731.7233.3223.2521.65
CCRNCross Countr20190128A28.82207.7137.3635.23170.34172.48
CCSCENTURY COMM20190128A17.3919.3314.4214.844.904.48
CCXIChemoCentryx20190128A51.4542.6317.8818.6024.7624.04
CDAYCeridian HCM20190128A43.9912.6410.8011.421.841.24
CDCVictoryShare20190128ETF5.598.947.277.291.691.67
CDECoeur Mining20190128A21.2016.558.118.718.447.83
CDEVCentennial R20190128A9.359.96-4.04-4.4214.0014.38
CDKCDK Global,20190128A5.582.480.110.602.381.88
CDLVictoryShare20190128ETF13.6813.3213.7313.52-0.41-0.20
CDLXCardlytics,20190128A89.4679.9018.0224.0061.8755.89
CDMOAvid Bioserv20190128A62.2741.4430.6631.6110.789.83
CDNACareDx, Inc.20190128A32.9831.538.5110.6523.0220.88
CDNSCadence Desi20190128A4.349.230.842.028.387.20
CDORCondor Hospi20190128A90.7961.5775.9274.24-14.35-12.67
CDRCedar Realty20190128A30.1425.1113.2814.1511.7910.92
CDTXCidara Thera20190128A155.0094.7433.3516.5561.3978.19
CDWCDW Corporat20190128A11.084.771.981.982.792.79
CDXCChromaDex Co20190128A70.7848.1029.7829.7018.3318.41
CDXSCodexis, Inc20190128A24.0815.804.539.3211.266.47
CDZICADIZ, Inc.20190128A54.5462.5229.3130.8833.2031.63
CECelanese Cor20190128A8.304.213.482.720.731.48
CECECeco Environ20190128A53.1545.7822.4624.8023.3220.98
CEFSSaba Closed-20190128ETF28.3223.6020.7124.582.89-0.98
CEICamber Energ20190128A30.3557.0048.8951.408.125.60
CEIXCONSOL Energ20190128A49.7416.8310.2611.606.575.22
CELCellcom Isra20190128A166.19186.14191.50190.66-5.36-4.52
CELCCelcuity Inc20190128A344.36149.4980.40110.1669.0939.33
CELHCelsius Hold20190128A193.69111.3189.5691.7621.7519.55
CELPCypress Envi20190128A234.59303.82279.10289.5824.7114.24
CEMBiShares J.P.20190128ETF30.3025.6426.3126.24-0.67-0.59
CEMIChembio diag20190128A130.6864.5321.6824.9942.8539.54
CENTCentral Gard20190128A27.5514.738.308.646.426.09
CENTACentral Gard20190128A19.5313.163.162.0810.0011.08
CENXCentury Alum20190128A13.8614.15-0.72-0.8214.8714.97
CEPUCentral Puer20190128A49.9535.7522.6425.7913.119.96
CEQPCrestwood Eq20190128A23.538.224.524.683.703.53
CERCCerecor Inc.20190128A198.16148.52123.91136.4324.6212.10
CERNCerner Corp20190128A3.375.02-1.39-1.436.416.45
CERSCerus Corp20190128A19.2916.964.02-0.2412.9317.20
CETVCentral Euro20190128A37.2230.6120.4022.9410.197.65
CETXCEMTREX INC.20190128A139.03151.25107.99107.9043.2643.35
CEVACEVA Inc.20190128A34.8346.3236.3037.3910.028.93
CEWWisdomTree20190128ETF10.3020.4920.4920.490.000.00
CEYVictoryShare20190128ETF16.6013.909.089.964.823.95
CEZVictoryShare20190128ETF26.8319.8216.8519.822.970.00
CFCF Industrie20190128A6.213.101.962.891.140.22
CFAVictoryShare20190128ETF15.635.144.695.130.450.00
CFBICommunity Fi20190128A199.16205.63157.48157.4848.1448.14
CFBKCentral Fede20190128A497.66372.99372.99372.990.000.00
CFFIC&F Financia20190128A228.90114.7574.0278.1340.7336.62
CFFNCapitol Fede20190128A13.688.026.418.431.61-0.41
CFGCitizens Fin20190128A2.882.550.580.581.971.96
CFMSConformis, I20190128A134.26127.48109.46109.5018.0117.98
CFOVictoryShare20190128ETF7.725.875.815.830.060.04
CFRCullen/Frost20190128A17.197.381.441.735.945.65
CFRXContraFect C20190128A101.14117.1972.7172.8844.4844.31
CFXColfax Corpo20190128A9.506.373.894.312.492.07
CGThe Carlyle20190128A17.7917.317.237.0410.0910.28
CGACHINA GREEN20190128A118.3484.5163.0564.4721.4720.04
CGBDTCG BDC, Inc20190128A15.2821.8610.7110.9211.1510.94
CGCCanopy Growt20190128A9.028.594.404.464.204.14
CGENCompugen Ltd20190128A68.3552.2763.0870.60-10.81-18.33
CGIXCancer Genet20190128A130.21119.35108.41114.9910.944.36
CGNXCognex Corp20190128A7.954.706.39-4.22-1.698.93
CGOCalamos Glob20190128A31.8854.1051.7651.822.332.28
CGWInvesco S&P20190128ETF12.598.807.375.401.433.39
CHADDirexion Dai20190128ETF15.6117.8310.0910.557.747.28
CHAPChaparral En20190128A122.7069.8951.3360.9418.568.95
CHAUDirexion Dai20190128ETF12.3039.8035.8737.923.941.89
CHCIComstock Hol20190128A505.99341.10291.86268.1849.2472.92
CHCOCity Holding20190128A73.5523.6611.8812.0611.7711.59
CHCTCommunity He20190128A30.0614.407.479.236.945.17
CHDChurch & Dwi20190128A4.055.870.360.595.505.28
CHDNChurchill Do20190128A33.9417.957.969.329.998.63
CHEChemed Corpo20190128A35.1114.725.527.338.827.01
CHEFThe Chef's W20190128A27.288.973.174.695.804.28
CHEKCheck-Cap Lt20190128A110.87100.0426.2161.9674.0638.31
CHEPAGFiQ U.S. M20190128ETF311.59
CHFSCHF Solution20190128A431.53463.94446.26425.1017.6838.84
CHGGCHEGG, INC.20190128A10.107.796.467.191.330.60
CHGXChange Finan20190128ETF21.5222.32-2.66-2.4724.9824.79
CHHChoice Hotel20190128A12.135.672.322.843.352.83
CHICalamos Conv20190128A14.8820.8316.4516.604.384.23
CHICGlobal X MSC20190128ETF175.16177.74177.78177.78-0.04-0.04
CHIEGlobal X MSC20190128ETF1406.46164.61164.61164.610.000.00
CHIHGlobal X MSC20190128ETF2742.78312.38312.38312.380.000.00
CHIIGlobal X MSC20190128ETF839.58279.63279.63279.630.000.00
CHIKGlobal X MSC20190128ETF1571.66140.08140.08140.080.000.00
CHIMGlobal X MSC20190128ETF365.77826.39826.39826.390.000.00
CHIQGlobal X MSC20190128ETF33.2916.6012.9714.023.632.59
CHIRGlobal X MSC20190128ETF2603.99666.44666.44666.440.000.00
CHISGlobal X MSC20190128ETF2303.41
CHIUGlobal X MSC20190128ETF1459.95
CHIXGlobal X MSC20190128ETF38.85153.86154.55154.55-0.69-0.69
CHKChesapeake E20190128A36.6928.7819.8522.108.936.64
CHKPCheck Point20190128A7.184.851.061.173.793.68
CHMAChiasma, Inc20190128A184.29141.87114.30105.4927.5736.38
CHMGChemung Fina20190128A264.18158.14115.73124.7942.4133.35
CHMICHERRY HILL20190128A7.5213.4210.8911.012.542.42
CHNALoncar China20190128ETF805.04267.88203.58203.5864.3064.30
CHNRChina Natura20190128A455.56252.12207.20207.2044.9144.91
CHRACharah Solut20190128A217.9999.55110.30110.55-10.75-11.00
CHRSCoherus BioS20190128A27.5133.40-0.194.0033.5929.52
CHRWC.H. Robinso20190128A6.1913.462.0511.8111.411.67
CHSChicos FAS,20190128A17.5013.826.336.797.497.03
CHTRCharter Comm20190128A7.4810.597.537.843.062.75
CHUYChuy's Holdi20190128A37.6220.0310.2511.479.788.55
CHWCalamos Glob20190128A24.3849.4230.8430.8918.5918.53
CHYCalamos Conv20190128A18.0030.1525.0625.265.094.89
CICIGNA Corpor20190128A4.443.091.602.201.490.89
CIACitizens, In20190128A67.0536.5040.2426.82-3.749.68
CIBRFirst Trust20190128ETF23.3913.9611.2512.002.721.96
CIDVictoryShare20190128ETF80.6021.9821.9821.980.000.00
CIDMCinedigm Cor20190128A598.29316.26240.18263.4776.0852.79
CIENCiena Corpor20190128A3.542.951.680.781.272.18
CIFSChina Intern20190128A323.09212.47207.12207.125.355.35
CIGIColliers Int20190128A31.8018.336.553.9211.5014.41
CILVictoryShare20190128ETF85.0532.2231.7231.720.500.50
CIMChimera Inve20190128A5.383.541.411.962.131.58
CINFCincinnati F20190128A6.663.881.121.252.752.62
CINRCINER RESOUR20190128A159.29184.77182.84182.891.921.88
CIOCITY OFFICE20190128A17.2910.902.821.308.089.60
CIRCIRCOR Inter20190128A65.6436.2914.8916.5121.4019.78
CITCIT Group In20190128A7.302.680.420.952.251.73
CIVBCivista Banc20190128A105.7351.5742.6642.278.929.31
CIXComp X Inter20190128A193.8678.9783.0083.00-4.03-4.03
CIZVictoryShare20190128ETF33.3415.1911.9913.813.201.39
CIZNCitizens Hol20190128A612.8699.9071.8693.6528.046.25
CJJDChina Jo-Jo20190128A78.7253.0051.1853.821.81-0.83
CKHSeacor Holdi20190128A83.0829.8012.2314.3917.5715.40
CKPTCheckpoint T20190128A183.23130.67129.22129.491.451.18
CKXCKX Lands, I20190128A696.14647.52647.52647.520.000.00
CLColgate-Palm20190128A1.934.943.213.551.731.39
CLARClarus Corpo20190128A46.6325.4815.1416.4710.349.01
CLBCore Laborat20190128A19.116.32-0.21-0.676.546.99
CLBKColumbia Fin20190128A31.9135.9111.8612.1524.0523.76
CLBSCaladrius Bi20190128A213.60121.44117.26115.344.186.10
CLCTCollectors U20190128A110.4149.2051.1451.64-1.94-2.44
CLDRCloudera, In20190128A8.136.48-0.350.736.835.75
CLDTCHATHAM LODG20190128A18.578.835.335.653.503.18
CLDXCelldex Ther20190128A84.01123.26119.87106.373.3916.89
CLFCleveland-Cl20190128A10.749.30-1.961.1611.268.14
CLFDClearfield,20190128A221.3588.2254.5354.6133.6933.61
CLGXCorelogic, I20190128A14.487.634.124.373.523.27
CLHClean Harbor20190128A19.275.723.253.472.482.25
CLIMack-Cali Re20190128A10.096.921.715.195.211.73
CLIRClearSign Te20190128A281.64199.42138.73123.5260.6875.90
CLIXProShares Lo20190128ETF118.0032.4232.4232.420.000.00
CLMTCalumet Spec20190128A108.81153.4240.1646.76113.26106.66
CLNCColony Credi20190128A23.1712.909.299.193.623.72
CLNEClean Energy20190128A55.5644.8129.5830.8215.2414.00
CLNYColony Capit20190128A17.5812.816.397.626.425.19
CLPRClipper Real20190128A95.1245.2534.8836.1110.379.14
CLPSCLPS Incorpo20190128A247.91146.89114.76114.7632.1332.13
CLRCONTINENTAL20190128A10.454.692.833.511.861.18
CLRBCellectar Bi20190128A245.79116.33110.63110.635.705.70
CLRGIQ Chaikin U20190128ETF19.4833.7433.7433.740.000.00
CLROClearOne, In20190128A77.7885.8245.3360.4240.5625.41
CLSCelestica, I20190128A11.4710.22-0.090.5510.309.67
CLSDClearside Bi20190128A106.0068.2352.8249.8015.3018.32
CLSNCelsion Corp20190128A170.28105.6090.2192.5915.3913.01
CLTLInvesco Trea20190128ETF2.872.482.482.48-0.01-0.01
CLUBTown Sports20190128A103.8541.0818.9719.5322.1121.55
CLVSClovis Oncol20190128A18.5511.183.935.047.266.18
CLWClearwater P20190128A36.0213.814.686.419.137.40
CLWTEuro Tech Ho20190128A380.41297.21297.21297.210.000.00
CLXClorox Compa20190128A5.243.211.201.612.011.60
CLXTCalyxt, Inc.20190128A116.7248.4615.4618.4533.0030.01
CMCanadian Imp20190128A3.081.981.301.400.680.58
CMAComerica Inc20190128A4.598.033.071.834.986.21
CMBSiShares CMBS20190128ETF15.488.247.107.341.130.90
CMCCommercial M20190128A7.385.763.283.462.482.30
CMCLCaledonia Mi20190128A83.4960.3854.3455.066.045.32
CMCOColumbus McK20190128A39.3516.307.8410.348.465.96
CMCSAComcast Corp20190128A2.873.030.811.412.221.62
CMCTCIM Commerci20190128A105.82103.3757.8768.1745.5035.20
CMDCantel Medic20190128A25.1911.715.965.785.755.93
CMDYiShares Bloo20190128ETF64.9535.5538.9837.28-3.42-1.73
CMECME Group In20190128A5.285.682.301.463.384.21
CMFiShares Cali20190128ETF7.413.475.865.59-2.39-2.13
CMGChipotle Mex20190128A10.624.852.722.852.132.00
CMICummins Inc.20190128A6.694.532.083.152.441.37
CMLSCumulus Medi20190128A169.6481.7589.2689.26-7.51-7.51
CMOCapstead Mor20190128A14.1811.918.216.383.705.53
CMPCompass Mine20190128A19.528.543.873.764.674.78
CMPRCimpress PLC20190128A50.8120.3710.5011.649.878.74
CMRECostamare In20190128A22.0122.9514.3821.528.581.43
CMRXChimerix, In20190128A69.2953.0632.0425.4021.0227.66
CMSCMS Energy C20190128A2.373.780.701.553.082.23
CMTCore Molding20190128A353.21177.31142.17146.2235.1431.09
CMTLComtech Tele20190128A34.8313.994.815.239.188.76
CNXtrackers MS20190128ETF15.9510.8610.8910.98-0.03-0.12
CNACNA Financia20190128A16.145.963.493.672.472.29
CNATConatus Phar20190128A86.94104.1387.1085.5317.0318.60
CNBKACentury Banc20190128A258.3299.8592.5992.637.267.22
CNCCentene Corp20190128A5.893.392.892.660.500.74
CNCEConcert Phar20190128A60.5026.626.6514.0719.9712.54
CNCRLoncar Cance20190128ETF36.2754.1542.2133.8311.9420.32
CNDTConduent Inc20190128A8.918.835.114.593.704.24
CNETChinaNet Onl20190128A220.77151.23137.11145.6914.125.54
CNFRConifer Hold20190128A639.37275.57272.16272.163.413.41
CNHICNH INDUSTRI20190128A10.127.623.934.843.692.76
CNICanadian Nat20190128A4.912.350.861.521.490.83
CNKCinemark Hol20190128A6.723.101.862.161.240.95
CNMDCONMED Corpo20190128A21.8413.978.028.905.955.07
CNNECannae Holdi20190128A22.186.623.033.663.592.96
CNOCNO Financia20190128A6.505.221.301.553.923.67
CNOBCenter Banco20190128A22.6312.550.381.7312.1710.82
CNPCenterPoint20190128A3.433.040.781.182.261.86
CNQCanadian Nat20190128A3.953.880.510.853.373.03
CNSCohen & Stee20190128A36.5212.878.939.373.943.50
CNSLConsolidated20190128A18.3618.470.771.5517.7016.92
CNSTConstellatio20190128A726.41267.17256.09266.4011.080.77
CNTYCentury Casi20190128A51.8085.6934.2837.1051.4148.59
CNXCNX Resource20190128A8.199.153.204.255.954.90
CNXMCNX Midstrea20190128A22.7611.165.896.315.274.85
CNXNPC Connectio20190128A62.5330.6714.2915.1116.3915.56
CNXTVanEck Vecto20190128ETF49.1826.1119.7317.186.388.93
CNYAiShares MSCI20190128ETF27.5423.0523.0523.050.000.00
COGlobal Cord20190128A43.5837.1715.9915.8021.1821.36
COCPCocrystal Ph20190128A182.99126.9650.8070.9376.1756.03
CODACoda Octopus20190128A546.63124.62124.62124.620.000.00
CODICompass Dive20190128A25.2515.015.984.379.0410.64
CODXCo-Diagnosti20190128A359.05285.17255.38254.5929.7930.58
COFCapital One20190128A2.951.79-0.16-0.101.951.90
COGCabot Oil &20190128A4.093.601.021.162.582.44
COHNCohen & Comp20190128A321.66441.23441.23441.230.000.00
COHRCoherent Inc20190128A21.3214.755.255.739.509.02
COHUCohu Inc20190128A31.4219.221.842.6417.3916.58
COKECoca-Cola Co20190128A141.4779.8172.4474.736.804.50
COLBColumbia Ban20190128A17.126.313.163.313.153.00
COLDAmericold Re20190128A11.353.932.372.731.561.21
COLLCollegium Ph20190128A51.2229.379.9412.5519.4216.81
COLMColumbia Spo20190128A21.419.784.634.245.155.55
COMDirexion Aus20190128ETF9.5113.847.147.886.705.96
COMBGraniteShare20190128ETF15.0314.6211.3612.983.261.64
COMMCommScope Ho20190128A5.925.681.071.404.624.28
COMTiShares Comm20190128ETF16.436.225.475.280.750.94
CONECyrusOne Inc20190128A9.996.944.024.332.932.62
CONNConn's Inc.20190128A26.2410.213.043.437.176.78
COOThe Cooper C20190128A13.105.972.402.633.573.34
COOPMr. Cooper G20190128A16.6611.255.524.785.736.47
COPConocoPhilli20190128A2.161.700.720.940.970.76
COPXGlobal X Cop20190128ETF71.4544.0138.4942.905.521.10
CORCoresite Rea20190128A15.567.553.974.033.593.52
CORECore Mark Ho20190128A27.1211.215.065.586.285.75
CORPPIMCO Invest20190128ETF18.0217.3719.2217.29-1.850.08
CORRCorEnergy In20190128A35.0216.183.594.3412.5911.84
CORTCorcept Ther20190128A10.3710.520.255.0210.285.51
CORVCorrevio Pha20190128A138.3869.9753.2855.3616.6914.61
COSTCostco Whole20190128A4.342.640.961.291.681.35
COTYCOTY INC20190128A13.8610.095.415.794.684.30
COUPCoupa Softwa20190128A15.648.776.054.462.714.30
COWiPath Series20190128ETN23.7942.2224.15-35.7718.0777.99
COWNCowen Inc. C20190128A21.2732.003.204.5228.8027.48
COWZPacer US Cas20190128ETF7.575.394.835.990.56-0.60
CPCanadian Pac20190128A7.994.742.162.402.572.34
CPACopa Holding20190128A18.257.172.653.264.523.91
CPAHCounterpath20190128A909.98251.63268.13276.64-16.49-25.01
CPBCampbell Sou20190128A3.652.850.040.692.812.17
CPECallon Petro20190128A12.8011.404.575.876.835.55
CPFCentral Paci20190128A21.957.853.944.953.912.89
CPGCRESCENT POI20190128A34.0027.8515.4917.6412.3410.20
CPHCCanterbury P20190128A75.0255.22-110.1848.96165.376.23
CPHIChina Pharma20190128A448.87386.04368.67370.0017.3716.04
CPICPI Inflatio20190128ETF16.1114.6914.6914.690.000.00
CPIXCumberland P20190128A762.55544.17544.17544.170.000.00
CPKChesapeake U20190128A94.9324.0118.1319.485.884.52
CPLGCorePoint Lo20190128A26.947.094.324.492.772.60
CPLPCapital Prod20190128A48.1139.1524.5223.5814.6315.59
CPRICapri Holdin20190128A6.444.020.871.133.152.89
CPRTCopart Inc20190128A5.704.461.883.242.581.22
CPRXCatalyst Pha20190128A41.0142.4130.5130.4111.9011.99
CPSCooper-Stand20190128A41.3615.956.757.759.208.20
CPSHCPS Technolo20190128A850.25865.00855.65855.659.359.35
CPSIComputer Pro20190128A59.7623.4913.2313.8510.269.64
CPSSConsumer Por20190128A184.5741.0520.0637.4021.003.65
CPSTCapstone Tur20190128A118.9195.8282.6582.1413.1713.68
CPTCamden Prope20190128A12.054.541.502.283.032.25
CPTACapitala Fin20190128A52.4928.0315.4918.9912.549.04
CQPCheniere Ene20190128A20.9214.2610.5511.513.712.75
CQQQInvesco Chin20190128ETF13.1417.9416.3516.421.581.52
CRCrane Compan20190128A14.628.654.544.994.113.66
CRAKVanEck Vecto20190128ETF61.2423.6923.5323.620.160.06
CRBNiShares MSCI20190128ETF27.6421.5921.5121.510.080.08
CRBPCorbus Pharm20190128A26.0022.976.554.2516.4318.73
CRCCalifornia R20190128A17.148.131.882.466.255.67
CRDACrawford & C20190128A176.8380.0775.7478.344.331.73
CRDBCrawford & C20190128A156.1554.9343.5043.5011.4311.43
CREECree Inc20190128A7.928.3610.109.71-1.74-1.34
CREGChina Recycl20190128A136.92109.2150.2878.3258.9330.89
CREXCREATIVE REA20190128A1214.191501.82966.06966.06535.76535.76
CRHMCRH Medical20190128A56.5345.5720.1320.0125.4325.56
CRICarter's Inc20190128A11.516.433.574.612.861.82
CRISCuris Inc20190128A160.30151.9270.0877.0281.8474.90
CRKComstock Res20190128A36.4821.419.0410.6512.3810.76
CRLCharles Rive20190128A18.497.113.814.243.302.87
CRMsalesforce.c20190128A3.602.071.601.480.470.59
CRMDCorMedix Inc20190128A76.0363.2345.6548.4417.5914.79
CRMTAmerica's Ca20190128A84.4742.1532.6935.909.466.25
CRNTCeragon Netw20190128A35.8834.0713.0614.3621.0119.70
CRNXCrinetics Ph20190128A299.55115.5067.7572.7247.7642.78
CRONCronos Group20190128A7.526.500.972.085.544.43
CROPIQ Global Ag20190128ETF60.2545.8250.4445.82-4.610.00
CROXCrocs, Inc.20190128A10.9512.534.844.147.698.40
CRSCarpenter Te20190128A28.1111.506.256.205.255.30
CRSPCRISPR Thera20190128A27.4220.9212.9813.927.946.99
CRTCross Timber20190128A99.7362.6353.0853.439.559.20
CRUSCirrus Logic20190128A14.9013.509.9410.073.563.43
CRVLCorvel Corp20190128A99.6170.9846.6049.3024.3821.68
CRVSCorvus Pharm20190128A110.2372.4632.5541.7839.9030.68
CRWSCrown Crafts20190128A206.04178.28177.91177.910.360.36
CRYCryoLife, In20190128A49.9212.682.937.019.755.67
CSAVictoryShare20190128ETF24.7911.2210.8810.880.350.35
CSBVictoryShare20190128ETF24.6320.5920.6020.720.00-0.13
CSBRChampions On20190128A108.0663.9328.0728.3935.8635.54
CSCOCisco System20190128A2.213.101.650.941.452.17
CSDInvesco S&P20190128ETF80.6551.9632.7634.0619.2017.91
CSFVictoryShare20190128ETF15.8410.9010.9210.63-0.020.27
CSFLCenterState20190128A11.4320.480.531.0919.9519.39
CSGPCoStar Group20190128A24.4210.073.984.596.095.49
CSGSCSG Systems20190128A29.8213.574.375.459.198.12
CSIICardiovascul20190128A34.3816.133.025.6713.1010.46
CSIQCanadian Sol20190128A14.4110.545.626.574.923.99
CSLCarlisle Com20190128A10.934.831.121.123.723.71
CSLTCASTLIGHT HE20190128A42.0729.127.9410.4921.1418.58
CSMProShares La20190128ETF8.605.284.193.961.091.33
CSMLIQ Chaikin U20190128ETF22.9832.1635.1929.28-3.022.89
CSODCornerstone20190128A19.577.660.931.866.735.80
CSPICSP Inc.20190128A284.12208.3414.9835.64193.36172.71
CSQCalamos Stra20190128A20.2241.8139.8440.201.961.61
CSSEChicken Soup20190128A178.56206.54173.31143.3333.2463.21
CSTECaesarstone20190128A38.0820.191.904.9418.2915.25
CSTMConstellium20190128A15.7714.376.408.187.976.19
CSTRCapStar Fina20190128A163.0863.3755.7956.627.586.76
CSUCapital Seni20190128A38.1719.358.249.3011.1110.05
CSVCarriage Ser20190128A26.0517.3611.4112.095.955.27
CSWCCapital Sout20190128A39.3873.7714.3715.5659.4058.20
CSXCSX Corporat20190128A1.902.100.520.541.581.56
CTASCintas Corp20190128A8.835.612.432.763.182.86
CTBCooper Tire20190128A14.854.663.943.160.721.50
CTBICommunity Tr20190128A55.7827.588.2014.0819.3813.50
CTEKCynergisTek,20190128A39.2327.6119.0418.928.578.69
CTGComputer Tas20190128A120.34188.365.5126.91182.86161.46
CTHRCharles & Co20190128A766.20318.27318.27318.270.000.00
CTIBYunhong CTI20190128A492.73335.01334.72334.720.290.29
CTICCTI BioPharm20190128A124.15115.9683.7988.5632.1727.40
CTLCenturyLink,20190128A6.755.571.542.084.033.49
CTLTCATALENT, IN20190128A11.184.612.703.151.911.46
CTMXCytomX Thera20190128A59.0114.94-0.628.9315.566.01
CTOConsolidated20190128A135.3461.6952.3855.199.316.50
CTRAContura Ener20190128A56.3322.1415.6116.126.536.02
CTRCCentric Bran20190128A311.51129.46112.85128.3616.611.10
CTRECARTRUST REI20190128A6.687.340.962.056.395.30
CTRNCiti Trends,20190128A53.9122.475.366.2617.1116.21
CTSCTS Corporat20190128A26.6615.766.676.589.099.18
CTSHCognizant Te20190128A2.172.200.530.851.681.35
CTSOCytosorbents20190128A47.0154.0724.9729.4629.0924.61
CTTCATCHMARK TI20190128A20.3314.477.426.577.057.90
CTXRCitius Pharm20190128A232.38194.22151.30163.8642.9230.35
CTXSCitrix Syste20190128A3.513.081.221.291.861.78
CUBCubic Corpor20190128A35.3411.945.075.686.876.26
CUBAHerzfeld Car20190128A406.04224.64-394.09-394.09618.72618.72
CUBECubeSmart20190128A4.203.27-0.641.183.912.09
CUBICUSTOMERS BA20190128A19.415.770.911.634.864.14
CUECue Biopharm20190128A98.0854.2533.7033.0520.5421.20
CUICUI Global,20190128A442.45182.27111.76112.0570.5170.22
CULPCulp, Inc.20190128A184.2768.1437.5541.7830.5826.36
CUOContinental20190128A541.36535.25535.25535.250.000.00
CUREDirexion Dai20190128ETF9.436.153.062.073.094.08
CUROCURO Group H20190128A59.6331.4620.4123.6411.057.82
CUTInvesco MSCI20190128ETF35.2526.1229.5832.15-3.47-6.03
CUTRCutera, Inc.20190128A36.2218.923.673.1715.2515.76
CUZCousins Prop20190128A11.739.404.275.115.144.29
CVACovanta Hold20190128A8.675.412.132.733.282.70
CVBFCVB Financia20190128A8.3717.663.884.2913.7813.37
CVCOCavco Indust20190128A89.8828.6817.5917.9311.1310.78
CVCYCentral Vall20190128A159.6080.0568.0169.4312.0410.62
CVECenovus Ener20190128A13.0711.624.974.906.656.73
CVEOCIVEO CORPOR20190128A56.4042.5312.9418.3229.6124.23
CVGICommercial V20190128A43.8046.4723.9623.5822.5122.89
CVGWCalavo Growe20190128A32.6510.483.204.107.286.38
CVICVR ENERGY,20190128A15.2910.884.184.866.706.02
CVIACovia Holdin20190128A73.3427.0021.2521.605.755.40
CVLTCommault Sys20190128A20.598.554.826.103.732.45
CVLYCodorus Vall20190128A366.22114.6542.1986.2872.4728.38
CVMCel-Sci Corp20190128A97.4379.1264.8165.4614.3113.66
CVNACarvana Co.20190128A24.8613.216.936.826.286.39
CVRChicago Rive20190128A217.1192.9692.9692.960.000.00
CVSCVS HEALTH C20190128A2.302.411.911.410.500.99
CVTICovenant Tra20190128A24.8528.218.808.7119.4019.51
CVUCPI Aerostru20190128A150.72115.47103.22109.4412.256.02
CVVCVD Equipmen20190128A518.71248.44248.06248.440.380.00
CVXChevron Corp20190128A1.711.630.160.301.471.33
CVYInvesco Zack20190128ETF46.7635.2328.2828.286.946.94
CWCurtiss-Wrig20190128A23.506.902.453.524.453.37
CWBSPDR Bloombe20190128ETF2.263.963.013.030.960.94
CWBCCommunity We20190128A275.36230.66230.66230.660.000.00
CWBRCohBar, Inc.20190128A138.46141.5948.1753.4593.4288.14
CWCOConsolidated20190128A84.8161.4118.6622.3442.7539.07
CWEBDirexion Dai20190128ETF54.4932.7531.9732.170.780.59
CWENClearway Ene20190128A12.567.923.643.684.284.24
CWENAClearway Ene20190128A21.1012.488.536.743.955.74
CWHCamping Worl20190128A28.1217.626.717.2510.9110.38
CWISPDR MSCI AC20190128ETF3.782.762.432.560.330.20
CWKCushman & Wa20190128A39.7212.137.539.264.602.87
CWSAdvisorShare20190128ETF69.3634.07-5.581.7739.6532.30
CWSTCasella Wast20190128A24.2218.783.394.7715.3914.00
CWTCalifornia W20190128A14.215.981.722.604.263.37
CXDCChina XD Pla20190128A378.30281.64259.52258.4522.1223.19
CXOCONCHO RESOU20190128A9.424.090.961.413.132.67
CXPCOLUMBIA PRO20190128A5.733.511.161.922.331.56
CXSEWisdomTree T20190128ETF30.7519.0411.4017.687.641.36
CXWCoreCivic, I20190128A11.486.211.131.135.085.08
CYCypress Semi20190128A7.4710.283.245.237.045.06
CYANCyanotech Co20190128A552.90509.32510.00510.00-0.69-0.69
CYBWisdomTree20190128ETF33.8121.0521.0521.050.000.00
CYBECyberoptics20190128A155.10125.4498.6493.4926.8031.96
CYBRCyberArk Sof20190128A19.3911.155.515.925.645.23
CYCCCyclacel Pha20190128A572.68608.81-332.55-321.01941.36929.83
CYDChina Yuchai20190128A48.8717.267.7110.309.556.95
CYHCommunity He20190128A28.0422.4813.7615.898.716.58
CYRNCYREN Ltd.20190128A165.61219.1276.91201.50142.2117.61
CYRXCryoPort, In20190128A47.1722.8810.0610.1412.8212.74
CYTKCytokinetics20190128A44.9734.5316.3316.9518.2017.58
CZAInvesco Zack20190128ETF27.2218.0418.3318.41-0.30-0.37
CZNCCitizens & N20190128A194.89237.50137.88137.8899.6299.62
CZRCaesars Ente20190128A11.509.842.492.777.367.07
CZWICitizens Com20190128A366.45181.51181.51181.510.000.00
CZZCosan Limite20190128A10.608.484.504.673.973.79
DDominion Ene20190128A1.961.650.010.201.641.45
DACDanaos Corpo20190128A453.87229.20222.27221.686.937.52
DAIOData I/O Cor20190128A124.43114.5277.2374.5037.2940.02
DAKTDaktronics I20190128A28.0152.474.052.3648.4250.11
DALDelta Air Li20190128A2.332.300.530.831.761.47
DALIFirst Trust20190128ETF17.4222.0222.4522.22-0.42-0.20
DALTAnfield Capi20190128ETF146.1849.9049.8149.900.090.00
DANDana Incorpo20190128A8.967.520.581.496.946.04
DARDARLING INGR20190128A11.147.122.993.924.133.21
DAREDare Bioscie20190128A459.85369.47335.32335.3234.1634.16
DAUDExchange-Tra20190128ETN20.8338.0838.0838.080.000.00
DAXGlobal X Fun20190128ETF53.5153.3153.7153.31-0.400.00
DBDeutsche Ban20190128A10.838.251.802.636.455.62
DBAWXtrackers MS20190128ETF20.1811.0716.6711.33-5.60-0.26
DBDDiebold Nixd20190128A27.5435.4225.5426.409.889.01
DBEFXtrackers MS20190128ETF3.432.772.372.420.400.35
DBEMXtrackers MS20190128ETF35.3114.048.2111.345.832.70
DBEUXtrackers MS20190128ETF3.823.142.412.560.730.58
DBEZXtrackers MS20190128ETF10.093.643.643.640.000.00
DBGRXtrackers MS20190128ETF18.663.112.812.200.310.92
DBJPXtrackers MS20190128ETF5.223.093.522.53-0.430.56
DBLVAdvisorShare20190128ETF110.8760.4454.1954.196.256.25
DBVTDBV Technolo20190128A42.6229.7712.6118.8517.1510.92
DBXDropbox, Inc20190128A8.686.782.692.594.094.19
DCARDropCar, Inc20190128A338.82243.86140.26157.24103.6086.62
DCHFExchange-Tra20190128ETN17.5635.4529.5435.455.900.00
DCIDonaldson Co20190128A9.816.031.862.534.173.50
DCODucommun Inc20190128A68.3730.8620.4321.3510.439.51
DCOMDime Communi20190128A39.7118.83-23.28-22.2242.1241.06
DCPDCP Midstrea20190128A26.5715.556.169.869.395.69
DCPHDeciphera Ph20190128A51.8430.8515.3916.5815.4614.27
DDD3D Systems C20190128A13.6011.78-7.80-2.9219.5814.76
DDGProshares Sh20190128ETF52.0630.4825.2829.475.201.01
DDIVFirst Trust20190128ETF13.6715.7514.8814.940.870.81
DDLSWisdomTree D20190128ETF64.4517.9417.9417.940.000.00
DDMProShares Ul20190128ETF2.452.500.450.792.051.71
DDSDillards Inc20190128A22.4411.174.614.636.566.54
DDWMWisdomTree D20190128ETF23.1220.1818.5118.731.671.45
DEDeere & Comp20190128A5.823.420.210.123.213.30
DEAEasterly Gov20190128A10.985.770.141.245.634.54
DECKDeckers Outd20190128A12.627.083.403.963.683.12
DEEFXtrackers FT20190128ETF36.3015.9815.9315.980.050.00
DEFInvesco Defe20190128ETF23.2612.2112.5612.59-0.34-0.37
DEFAiShares Adap20190128ETF56.65155.65155.65155.650.000.00
DEIDouglas Emme20190128A8.112.831.931.780.891.05
DELLDell Technol20190128A7.415.130.360.874.764.26
DEMWisdomTree E20190128ETF5.233.311.711.921.601.39
DENNDENNY'S CORP20190128A12.1511.49-1.20-0.8812.7112.40
DESWisdomTree U20190128ETF6.634.37-0.61-0.504.994.87
DESPDespegar.com20190128A19.877.318.417.32-1.10-0.02
DEURExchange-Tra20190128ETN14.2013.1313.1414.21-0.01-1.07
DEUSXtrackers Ru20190128ETF30.8219.2719.0819.100.190.17
DEWWisdomTree G20190128ETF18.8222.1622.2724.32-0.11-2.16
DFEWisdomTree E20190128ETF10.494.674.203.680.470.98
DFENDirexion Dai20190128ETF32.0363.8232.0162.5431.811.28
DFFNDIFFUSION PH20190128A170.26164.75124.41124.4140.3440.34
DFINDonnelley Fi20190128A33.7815.924.536.8511.399.07
DFJWisdomTree J20190128ETF18.3711.3811.1411.130.240.25
DFNDReality Shar20190128ETF39.3343.1464.8343.14-21.690.00
DFNLDavis Select20190128ETF37.6451.7745.8545.885.925.88
DFSDiscover Fin20190128A4.473.500.150.723.362.78
DGDollar Gener20190128A4.203.121.852.281.270.83
DGAZVelocityShar20190128ETN13.4339.9838.8638.521.121.45
DGBPExchange-Tra20190128ETN12.2513.41-33.20-29.5146.6242.92
DGICADonegal Grou20190128A157.21128.8339.4855.7489.3573.09
DGICBDonegal Grou20190128A800.00
DGIIDigi Interna20190128A39.2920.8011.719.839.0810.96
DGLDVelocityShar20190128ETF3.992.67-0.76-1.453.434.13
DGLYDigital Ally20190128A139.6085.3852.5861.5832.7923.80
DGPDB Gold Doub20190128ETN71.1548.0848.1947.90-0.120.18
DGREWisdomTree T20190128ETF40.0235.0131.1033.263.911.75
DGROiShares Core20190128ETF2.964.493.293.661.210.83
DGRSWisdomTree T20190128ETF27.8124.4223.1423.181.271.23
DGRWWisdomTree T20190128ETF3.574.062.852.651.211.42
DGSWisdomTree E20190128ETF12.417.903.824.964.092.94
DGTSPDR Global20190128ETF19.8011.8411.0710.980.780.86
DGXQuest Diagno20190128A6.722.961.831.901.141.07
DGZDB Gold Shor20190128ETN50.4334.9930.1430.144.864.86
DHID.R. Horton20190128A3.152.751.541.541.211.21
DHILDiamond Hill20190128A171.9588.66101.6887.61-13.021.05
DHRDanaher Corp20190128A3.932.650.650.992.001.66
DHSWisdomTree U20190128ETF9.675.775.375.330.400.44
DHTDHT HOLDINGS20190128A26.0218.8512.1712.396.446.18
DHXDHI Group, I20190128A72.86115.06111.78111.853.283.22
DIASPDR Dow Jon20190128ETF0.960.710.500.340.200.36
DIALColumbia Div20190128ETF39.4016.0016.0016.000.000.00
DIGProShares Ul20190128ETF7.5813.295.043.068.2510.23
DIMWisdomTree I20190128ETF18.0210.7111.0310.79-0.32-0.07
DINDine Brands20190128A21.519.854.265.845.594.01
DINTDavis Select20190128ETF41.5053.2253.2253.220.000.00
DIODDiodes Inc20190128A27.0867.1917.8018.9849.3948.21
DISThe Walt Dis20190128A1.471.620.720.890.900.74
DISCADiscovery, I20190128A4.083.30-1.06-1.144.364.44
DISCBDiscovery, I20190128A
DISCKDiscovery, I20190128A4.246.773.133.363.643.41
DISHDISH Network20190128A5.865.614.72-0.560.886.17
DITAMCON Distri20190128A211.71188.97188.97188.970.000.00
DIVGlobal X Sup20190128ETF10.1914.569.869.694.704.87
DIVAAGFiQ Hedged20190128ETF61.1625.0224.1124.110.920.92
DIVBiShares U.S.20190128ETF48.6951.6933.7135.3817.9916.31
DIVCC-Tracks Exc20190128ETN514.91
DIVOAmplify CWP20190128ETF61.3517.7715.7215.732.052.04
DIVYReality Shar20190128ETF87.1527.4258.8427.58-31.41-0.16
DJCIETRACS Linke20190128ETN41.6652.4452.4452.440.000.00
DJDInvesco Dow20190128ETF34.8533.7717.3417.1116.4316.66
DJPiPath Bloomb20190128ETN4.584.402.923.431.480.97
DJPYExchange-Tra20190128ETN13.6516.8612.8216.864.040.00
DKDelek US Hol20190128A10.845.133.103.692.031.44
DKLDELEK LOGIST20190128A48.8418.768.789.259.989.51
DKSDick's Sport20190128A8.404.151.251.722.902.43
DLADelta Appare20190128A87.6464.1253.0759.9111.064.22
DLBDolby Labora20190128A10.644.451.912.402.552.06
DLBRVelocityShar20190128ETN113.76112.25112.25112.250.000.00
DLHCDLH Holdings20190128A267.22126.91126.88126.880.020.02
DLNWisdomTree U20190128ETF2.994.570.692.753.881.81
DLNGDYNAGAS LNG20190128A46.3342.3615.4027.2226.9515.13
DLPHDelphi Techn20190128A17.7012.007.497.994.514.01
DLPNDolphin Ente20190128A304.84563.44357.76363.08205.68200.36
DLRDigital Real20190128A5.614.89-0.050.344.944.55
DLSWisdomTree I20190128ETF7.584.415.295.37-0.88-0.96
DLTHDuluth Holdi20190128A46.0932.425.696.3426.7326.07
DLTRDollar Tree20190128A3.583.382.041.711.341.67
DLXDeluxe Corpo20190128A14.815.771.622.524.153.25
DMACDiaMedica Th20190128A347.00284.73258.38268.2126.3516.52
DMLPDorchester M20190128A78.4758.5231.5833.1026.9425.41
DMPIDelMar Pharm20190128A333.63366.49210.79236.58155.70129.91
DMRCDigimarc Cor20190128A83.0040.2618.2517.3222.0122.94
DMRIDeltaShares20190128ETF225.25203.19201.19201.191.991.99
DMRLDeltaShares20190128ETF56.5555.6572.2472.28-16.60-16.64
DMRMDeltaShares20190128ETF31.0013.854.644.469.219.39
DMRSDeltaShares20190128ETF71.968.180.940.947.247.24
DNJRGolden Bull20190128A1101.391474.031474.031474.030.000.00
DNKNDunkin' Bran20190128A7.734.532.922.991.621.54
DNLWisdomTree G20190128ETF20.6111.3811.0911.090.280.28
DNLIDenali Thera20190128A60.0633.6116.1416.8017.4716.82
DNNDenison Mine20190128A148.11137.0071.0070.3766.0066.63
DNOWNOW INC.20190128A11.028.013.924.544.093.47
DNRDenbury Reso20190128A51.0238.6629.0330.239.638.39
DODiamond Offs20190128A9.6810.654.754.755.915.92
DOCPHYSICIANS R20190128A5.968.915.956.132.982.79
DOCUDocuSign, In20190128A10.3913.072.803.4910.279.58
DOGProShares Sh20190128ETF1.721.870.200.581.671.29
DOGZDogness (Int20190128A73.5981.4060.3559.6121.0521.79
DOLWisdomTree I20190128ETF15.9310.069.428.700.701.36
DOMODomo, Inc. C20190128A83.0842.4025.2825.7917.1116.61
DONWisdomTree U20190128ETF6.054.581.841.832.742.75
DOOWisdomTree i20190128ETF16.2911.1811.6710.82-0.490.36
DOOOBRP Inc. Com20190128A31.3224.0917.9019.036.195.06
DOORMASONITE INT20190128A20.528.173.504.294.673.92
DORMDorman Produ20190128A27.6723.859.276.3814.5817.47
DOVDover Corpor20190128A5.942.741.501.511.241.23
DOXAmdocs Limit20190128A8.267.211.091.626.135.60
DPSTDirexion Dai20190128ETF29.2734.5232.4534.012.060.51
DPWDPW Holdings20190128A92.54169.23162.24162.776.996.46
DPZDomino's Piz20190128A13.196.453.343.903.112.55
DRADDigirad Corp20190128A418.00323.58160.36195.37163.23128.21
DREDuke Realty20190128A3.643.001.261.501.731.50
DRHDiamondRock20190128A10.997.273.864.303.412.97
DRIDarden Resta20190128A5.923.090.450.482.642.61
DRIODarioHealth20190128A344.32275.8624.7124.79251.15251.07
DRIPDirexion Dai20190128ETF12.749.425.445.263.984.16
DRIVGlobal X Aut20190128ETF45.0644.3933.3343.2111.061.18
DRNDirexion Dai20190128ETF62.3945.3136.2636.619.058.70
DRNADicerna Phar20190128A41.1425.7614.0013.9411.7611.82
DRQDril-Quip, I20190128A23.3810.463.304.267.176.21
DRRMarket Vecto20190128ETN442.47
DRRXDurect Corp20190128A119.4076.4343.0446.9533.3929.47
DRSKAptus Define20190128ETF19.9233.6543.1035.51-9.44-1.85
DRVDirexion Dai20190128ETF36.2141.2028.3520.1512.8621.05
DRWWisdomTree G20190128ETF17.298.468.148.180.320.27
DSDrive Shack20190128A32.0433.3410.7510.0922.5923.25
DSEDuff & Phelp20190128A33.5025.1021.9423.223.151.88
DSGXDescartes Sy20190128A11.418.95-2.35-0.9211.309.88
DSIiShares MSCI20190128ETF4.194.884.533.380.361.50
DSKEDaseke, Inc.20190128A46.6842.873.541.8439.3341.03
DSLVVelocityShar20190128ETF13.928.777.476.651.302.12
DSPGDSP Group In20190128A31.40195.113.533.33191.58191.78
DSSDocument Sec20190128A276.01184.91118.50172.7466.4112.17
DSTLDistillate U20190128ETF33.42
DSWLDeswell Indu20190128A75.6950.0850.0850.080.000.00
DSXDiana Shippi20190128A41.9946.849.1319.3437.7227.50
DTDWisdomTree U20190128ETF13.826.376.316.210.060.15
DTEDTE Energy C20190128A5.732.750.870.881.891.87
DTEADAVIDsTEA In20190128A142.34104.2775.5278.0828.7526.19
DTECALPS Disrupt20190128ETF207.5594.7582.5282.5212.2312.23
DTHWisdomTree I20190128ETF14.716.726.656.660.070.07
DTNWisdomTree U20190128ETF16.8522.619.9210.1312.6912.47
DTODB Crude Oil20190128ETN128.6655.4840.8028.2714.6827.21
DTSSDatasea Inc.20190128A1518.2087.34-15.50-15.50102.84102.84
DTUSiPath US Tre20190128ETF640.85
DUGProShares Ul20190128ETF8.847.888.379.46-0.49-1.58
DUKDuke Energy20190128A2.811.620.770.520.851.10
DURAVanEck Vecto20190128ETF41.7934.3332.8632.861.481.48
DUSADavis Select20190128ETF35.899.179.848.96-0.670.21
DUSLDirexion Dai20190128ETF38.9334.6940.1036.34-5.41-1.66
DUSTDirexion Dai20190128ETF6.797.684.945.722.741.96
DVADaVita Inc.20190128A5.922.970.931.432.041.54
DVAXDynavax Tech20190128A27.5732.9715.8015.9217.2117.09
DVDDover Motors20190128A72.32110.27109.03109.031.251.25
DVLUFirst Trust20190128ETF30.9653.1039.6653.1013.440.00
DVNDevon Energy20190128A3.953.801.821.801.982.00
DVOLFirst Trust20190128ETF22.3118.999.889.889.109.10
DVPDeep Value E20190128ETF41.4226.2523.1227.033.12-0.78
DVYiShares Sele20190128ETF2.235.486.075.69-0.59-0.19
DVYAiShares Asia20190128ETF31.0516.6116.3516.350.270.27
DVYEiShares Emer20190128ETF8.893.743.013.240.720.49
DWASInvesco DWA20190128ETF18.0628.5624.4225.214.143.35
DWATArrow Invest20190128ETF99.5768.5868.5868.580.000.00
DWFISPDR Dorsey20190128ETF8.736.956.956.950.000.00
DWLDDavis Select20190128ETF32.9620.6318.8518.851.781.78
DWMWisdomTree I20190128ETF12.0210.9710.3810.670.590.30
DWMCAdvisorShare20190128ETF101.53
DWMFWisdomTree I20190128ETF23.8864.7765.0765.07-0.29-0.29
DWPPFirst Trust20190128ETF24.6814.4413.5913.680.860.76
DWSHAdvisorShare20190128ETF43.2391.8684.5685.437.306.43
DWSNDawson Geoph20190128A81.2598.0083.2449.6114.7648.39
DWXSPDR S&P Int20190128ETF8.6716.0810.3112.195.773.89
DXDynex Capita20190128A16.2212.008.187.723.814.25
DXCDXC Technolo20190128A4.232.601.111.211.491.40
DXCMDexCom, Inc.20190128A13.157.173.213.613.963.56
DXDProShares Ul20190128ETF3.123.003.162.27-0.160.73
DXGEWisdomTree G20190128ETF28.6323.6120.4320.373.183.24
DXJWisdomTree J20190128ETF2.172.511.120.911.401.60
DXJSWisdomTree J20190128ETF37.4711.3411.5710.83-0.230.51
DXLGDestination20190128A288.39430.27133.17133.17297.11297.11
DXPEDXP Enterpri20190128A78.2557.3712.1512.1945.2245.19
DXYNDixie Group20190128A331.39341.68341.68341.680.000.00
DYDycom Indust20190128A24.359.525.525.844.003.68
DYLSWisdomTree D20190128ETF19.6512.469.749.972.722.49
DYNTDynatronics20190128A743.20696.84633.30633.3063.5463.54
DZKDirexion Dai20190128ETF46.1425.2126.3123.78-1.101.42
DZSIDASAN Zhone20190128A215.09282.40261.03261.0321.3821.38
DZZDB Gold Doub20190128ETN64.1046.2853.6053.60-7.31-7.31
EAElectronic A20190128A4.033.374.081.55-0.711.82
EAFGrafTech Int20190128A16.907.920.983.476.954.45
EAGGiShares ESG20190128ETF9.625.515.515.510.000.00
EARNELLINGTON RE20190128A14.0712.5013.2010.46-0.702.04
EARSAuris Medica20190128A110.79127.84104.20105.8923.6421.94
EASGXtrackers MS20190128ETF21.11
EASIAmplify EASI20190128ETF24.98
EASTEASTSIDE DIS20190128A152.7882.9745.0555.4437.9327.53
EATBrinker Inte20190128A11.286.362.953.133.413.23
EBEventbrite,20190128A104.8373.6962.2264.4911.489.20
EBAYeBay Inc20190128A3.002.881.401.601.481.27
EBFEnnis, Inc.20190128A24.6713.966.007.827.966.14
EBIXEbix Inc20190128A33.5314.557.056.077.508.48
EBIZGlobal X E-c20190128ETF32.6527.2630.3130.82-3.05-3.56
EBMTEagle Bancor20190128A229.3164.9650.6464.9914.31-0.04
EBNDSPDR Bloombe20190128ETF5.374.946.214.62-1.270.32
EBSEmergent Bio20190128A23.859.994.354.895.635.10
EBSBMeridian Ban20190128A18.6816.305.586.9710.719.33
EBTCEnterprise B20190128A330.68176.4489.93109.8786.5166.57
ECHiShares MSCI20190128ETF5.693.540.471.293.072.25
ECHOEcho Global20190128A25.5511.561.513.4310.058.13
ECLEcolab, Inc.20190128A6.322.760.881.111.881.65
ECNSiShares MSCI20190128ETF72.4981.5781.5781.570.000.00
ECOLUS Ecology,20190128A40.1820.289.9611.8610.328.42
ECOMCHANNELADVIS20190128A52.8121.468.839.9212.6311.53
ECONColumbia Eme20190128ETF15.1910.627.407.933.232.69
ECORelectroCore,20190128A130.0269.4736.9243.3332.5526.14
ECPGEncore Capit20190128A23.0110.853.024.087.836.78
ECTECA Marcellu20190128A136.85107.68106.94107.680.740.00
EDConsolidated20190128A3.912.180.721.001.461.19
EDCDirexion Dai20190128ETF10.957.145.475.701.681.44
EDENiShares MSCI20190128ETF25.1311.419.189.842.231.57
EDITEditas Medic20190128A24.7116.8815.8510.721.036.16
EDIVSPDR S&P Eme20190128ETF24.1017.8916.9116.880.981.01
EDNTEdison Natio20190128A899.63478.30537.42537.42-59.12-59.12
EDOGALPS Emergin20190128ETF30.9419.3025.8019.01-6.510.29
EDOWFirst Trust20190128ETF22.3214.787.358.057.426.73
EDRYEuroDry Ltd.20190128A234.70452.46213.34274.91239.12177.55
EDUCEducational20190128A151.15117.04108.19109.598.857.46
EDVVanguard Wor20190128ETF8.906.256.515.80-0.260.45
EDZDirexion Dai20190128ETF9.255.864.344.751.521.11
EEEl Paso Elec20190128A17.646.291.852.424.443.88
EEFTEuronet Worl20190128A17.259.524.044.115.485.42
EEHELEMENTS Lin20190128ETN601.59
EELVInvesco S&P20190128ETF37.9616.8811.8112.125.074.76
EEMiShares MSCI20190128ETF2.402.931.521.791.411.14
EEMAiShares MSCI20190128ETF18.1512.2511.9212.020.330.23
EEMDAAM S&P Emer20190128ETF58.6330.4034.1530.40-3.750.00
EEMOInvesco S&P20190128ETF74.7264.4056.7756.777.637.63
EEMSiShares MSCI20190128ETF28.0620.5916.5919.474.001.12
EEMViShares Edge20190128ETF3.311.531.231.330.300.20
EESWisdomTree U20190128ETF22.1212.1411.5211.560.620.58
EETProShares Ul20190128ETF64.6820.2512.8813.727.376.54
EEVProShares Tr20190128ETF16.8612.458.386.624.075.83
EEXEmerald Hold20190128A37.6514.745.657.409.097.35
EFAiShares MSCI20190128ETF1.621.250.590.710.660.53
EFADProShares MS20190128ETF21.3216.2716.4016.16-0.130.11
EFASGlobal X MSC20190128ETF45.5627.3816.3320.1011.057.28
EFAViShares Edge20190128ETF1.651.161.121.150.040.01
EFAXSPDR MSCI EA20190128ETF31.2319.52-5.83-5.8525.3525.37
EFCEllington Fi20190128A21.0417.7415.9518.011.79-0.27
EFGiShares MSCI20190128ETF4.954.434.454.21-0.020.22
EFNLiShares MSCI20190128ETF75.8729.4629.2729.270.190.19
EFOProShares Ul20190128ETF96.6847.2712.3312.3334.9434.94
EFOIEnergy Focus20190128A375.49129.6998.64100.5731.0529.12
EFSCEnterprise F20190128A45.6022.5613.6515.298.917.27
EFUProShares Tr20190128ETF12.8515.2423.2916.61-8.05-1.37
EFViShares MSCI20190128ETF2.152.282.012.430.28-0.15
EFXEquifax, Inc20190128A6.703.732.282.401.451.34
EFZProShares Tr20190128ETF21.2710.438.779.791.660.64
EGANeGain Corpor20190128A49.7141.7916.5717.1025.2224.69
EGBNEagle Bancor20190128A24.158.326.516.271.812.05
EGHT8x8, Inc. Co20190128A13.126.571.582.224.994.36
EGLEEagle Bulk S20190128A35.6836.245.369.1430.8827.10
EGOEldorado Gol20190128A37.1532.8210.6710.6022.1522.21
EGOVNIC Inc20190128A12.478.095.766.482.331.62
EGPEastGroup Pr20190128A24.4410.394.024.596.385.81
EGPTVanEck Vecto20190128ETF257.48151.48185.33173.93-33.85-22.46
EGRXEagle Pharma20190128A63.4729.5211.9216.9217.6012.59
EGYVaalco Energ20190128A127.3668.9442.5642.9226.3826.02
EHCEncompass He20190128A12.195.663.303.562.362.10
EHTHeHealth, Inc20190128A24.8617.117.088.5910.038.51
EIDOiShares MSCI20190128ETF3.875.410.342.055.093.38
EIDXEidos Therap20190128A149.3374.5663.0365.4411.529.11
EIGEmployers Ho20190128A25.877.573.814.453.763.12
EIGIEndurance In20190128A24.4721.963.606.7918.3615.23
EIGREiger BioPha20190128A54.8136.3412.0512.9524.2923.38
EIRLiShares MSCI20190128ETF49.65104.0281.68101.0522.332.97
EISiShares MSCI20190128ETF49.3429.2020.9421.028.268.19
EIXEdison Inter20190128A4.672.481.000.911.481.58
EKARIdeanomics N20190128ETF21.0519.9126.5826.58-6.67-6.67
EKSOEkso Bionics20190128A88.0289.6474.5475.0415.1014.60
ELThe Estee La20190128A6.003.111.672.011.441.10
ELANElanco Anima20190128A15.339.4927.3219.37-17.82-9.88
ELDWisdomTree E20190128ETF43.3537.0536.9537.010.100.04
ELFe.l.f. Beaut20190128A28.0218.918.5610.2110.358.70
ELGXEndologix In20190128A44.4265.5641.8847.3223.6818.24
ELLOEllomay Capi20190128A630.09475.60-107.97187.62583.57287.98
ELMDElectromed,20190128A162.1197.1884.6984.6912.4912.49
ELOXEloxx Pharma20190128A240.19196.3458.0564.45138.29131.90
ELSEquity Lifes20190128A15.586.173.984.302.191.87
ELSEElectro-Sens20190128A358.52102.11102.52102.52-0.41-0.41
ELTKEltek Ltd20190128A617.66456.08449.94449.946.146.14
ELVTElevate Cred20190128A58.0224.1317.5716.786.577.35
ELYCallaway Gol20190128A11.929.444.235.325.164.13
EMAGVanEck Vecto20190128ETF168.82162.58162.29162.580.290.00
EMANeMagin Corpo20190128A294.57284.95266.66268.7418.2916.21
EMBiShares J.P.20190128ETF0.942.692.542.580.150.11
EMBHiShares Inte20190128ETF29.9648.7845.7549.063.03-0.27
EMCBWisdomTree E20190128ETF59.0065.1758.3958.346.776.82
EMCFEmclaire Fin20190128A655.74459.14459.14459.140.000.00
EMCGWisdomTree E20190128ETF38.9037.9117.3030.8820.617.03
EMDVProShares MS20190128ETF46.2125.0824.8025.080.270.00
EMEEMCOR Group,20190128A17.756.594.034.402.562.19
EMFMGlobal X MSC20190128ETF114.4218.1317.6317.630.500.50
EMGFiShares Edge20190128ETF19.3114.3313.6813.660.660.68
EMHYiShares J.P.20190128ETF11.9010.238.707.061.533.18
EMIFiShares Emer20190128ETF81.2992.50113.0077.73-20.5014.77
EMIHXtrackers Em20190128ETF190.80104.01104.01104.010.000.00
EMKREmcore Corp20190128A75.1133.9118.3121.2915.6012.62
EMLEastern Comp20190128A535.84374.41181.80181.80192.61192.61
EMLCVanEck Vecto20190128ETF2.952.640.581.112.071.53
EMLPFirst Trust20190128ETF4.666.626.146.180.480.45
EMMFWisdomTree E20190128ETF39.1614.5314.5314.530.000.00
EMMSEmmis Commun20190128A286.52141.31118.09118.0123.2223.30
EMNEastman Chem20190128A7.325.91-0.081.425.994.49
EMPEntergy Miss20190128A39.1622.4618.4919.253.973.21
EMQQEMQQ The Eme20190128ETF17.8211.779.7210.322.051.46
EMREmerson Elec20190128A2.136.873.493.673.383.22
EMSGXtrackers MS20190128ETF43.71
EMSHProShares Sh20190128ETF90.6673.2973.2973.290.000.00
EMTLSPDR DoubleL20190128ETF25.4114.3824.3714.39-10.00-0.02
EMTYProShares De20190128ETF33.9016.0310.8712.515.163.52
EMXEMX Royalty20190128A92.7990.2278.1678.1612.0612.06
EMXCiShares MSCI20190128ETF49.8117.2817.2817.280.000.00
ENBEnbridge, In20190128A2.812.780.630.692.162.10
ENBLENABLE MIDST20190128A14.227.463.594.013.883.45
ENDPEndo Interna20190128A11.4215.705.356.5210.359.18
ENFRAlerian Ener20190128ETF34.4012.6519.4610.59-6.802.06
ENGENGlobal Cor20190128A813.41599.41599.41599.410.000.00
ENLCENLINK MIDST20190128A10.118.832.052.636.776.19
ENOBEnochian Bio20190128A254.26226.17117.54148.59108.6477.58
ENORiShares MSCI20190128ETF67.55293.63293.63293.630.000.00
ENPHEnphase Ener20190128A15.4915.914.975.5910.9410.33
ENREnergizer Ho20190128A12.915.480.490.994.994.48
ENSEnerSys, Inc20190128A24.2610.844.895.995.964.85
ENSGThe Ensign G20190128A31.6612.043.213.668.848.38
ENSVEnservco Cor20190128A93.3693.9379.4186.3614.537.58
ENTGlobal Eagle20190128A71.9964.8142.0747.1122.7317.70
ENTAEnanta Pharm20190128A41.5321.8212.6414.199.197.63
ENTGEntegris Inc20190128A6.095.982.322.193.663.80
ENTRERShares Ent20190128ETF31.9035.9414.5714.5721.3721.37
ENTXEntera Bio L20190128A435.43256.0038.6239.20217.39216.80
ENVENVESTNET, I20190128A33.3412.405.756.686.655.74
ENVAEnova Intern20190128A20.968.121.962.516.165.61
ENZEnzo Biochem20190128A80.8761.7634.8841.0327.2421.01
ENZLiShares Trus20190128ETF38.7857.3220.7820.6036.5436.72
EOGEOG Resource20190128A4.222.200.781.101.431.11
EOLSEvolus, Inc.20190128A53.5144.4230.0331.6814.3912.75
EPAMEPAM SYSTEMS20190128A19.789.095.235.353.853.74
EPAYBottomline T20190128A26.588.971.913.707.075.27
EPCEdgewell Per20190128A10.996.191.962.144.234.05
EPDEnterprise P20190128A3.653.271.091.182.182.09
EPHEiShares MSCI20190128ETF5.995.801.351.054.444.76
EPIWisdomTree I20190128ETF4.273.412.152.201.251.20
EPIXESSA Pharma20190128A491.32194.01140.76140.7653.2553.25
EPMEvolution Pe20190128A43.9925.8432.7940.03-6.95-14.19
EPOLiShares MSCI20190128ETF4.474.813.153.611.661.26
EPPiShares MSCI20190128ETF3.824.363.634.120.730.26
EPREPR Properti20190128A9.983.961.851.912.112.05
EPRFInnovator S&20190128ETF20.0415.904.804.8011.1011.10
EPRTEssential Pr20190128A24.6512.466.298.236.184.24
EPSWisdomTree U20190128ETF14.169.22-1.053.2810.285.95
EPUiShares MSCI20190128ETF18.496.104.904.891.201.21
EPVProShares Ul20190128ETF53.3728.6124.8025.653.812.96
EPZMEpizyme, Inc20190128A38.1522.406.548.7015.8613.70
EQEquillium, I20190128A587.81240.59220.49231.1320.109.46
EQALInvesco Russ20190128ETF22.4316.406.5612.679.843.73
EQBKEquity Bancs20190128A50.0813.56-2.44-1.3815.9914.93
EQCEquity Commo20190128A7.412.170.420.111.752.05
EQHEquitable Ho20190128A7.045.370.530.844.854.53
EQIXEquinix, Inc20190128A10.396.011.322.234.693.78
EQLALPS Equal S20190128ETF17.0211.2110.2010.101.011.11
EQMEQM Midstrea20190128A20.6810.696.696.134.004.56
EQREquity Resid20190128A3.924.571.080.973.493.60
EQRRProShares Eq20190128ETF292.68283.15283.15283.150.000.00
EQSEquus Total20190128A347.18294.60-17.65-17.65312.25312.25
EQTEQT CORP20190128A7.605.941.491.784.454.16
EQWLInvesco S&P20190128ETF29.4113.3513.3513.350.000.00
ERAERA GROUP IN20190128A161.1567.3331.4830.5935.8536.73
ERFEnerplus Cor20190128A12.1710.614.894.985.725.63
ERIEldorado Res20190128A16.077.172.383.174.784.00
ERIEErie Indemni20190128A72.2449.9650.6028.57-0.6421.39
ERIIEnergy Recov20190128A34.1223.97-24.94-12.9348.9036.90
ERMEquityCompas20190128ETF44.3565.9765.9765.970.000.00
EROSEROS INTERNA20190128A28.4716.192.594.7313.6011.46
ERSXERShares Non20190128ETF121.8282.2082.2082.200.000.00
ERUSiShares MSCI20190128ETF4.734.551.391.753.162.81
ERXDirexion Dai20190128ETF5.395.161.491.103.674.05
ERYDirexion Dai20190128ETF9.886.990.353.776.633.22
ESEversource E20190128A3.541.450.140.711.320.74
ESBKElmira Savin20190128A123.1058.8058.8058.800.000.00
ESCAEscalade Inc20190128A330.14160.07-262.92-262.92422.99422.99
ESEESCO Technol20190128A56.6521.9413.4214.758.537.20
ESEAEuroseas Ltd20190128A332.76246.84123.78126.12123.06120.72
ESGFlexShares T20190128ETF7.5110.139.507.940.622.18
ESGDiShares Trus20190128ETF11.266.966.776.930.190.03
ESGEiShares, Inc20190128ETF25.7916.7015.5114.991.191.71
ESGGFlexShares S20190128ETF74.5947.1247.1247.120.000.00
ESGNColumbia Sus20190128ETF96.5145.8045.8045.800.000.00
ESGSColumbia Sus20190128ETF49.44110.51114.33110.51-3.820.00
ESGUiShares Trus20190128ETF8.936.176.375.89-0.200.28
ESGVVanguard ESG20190128ETF7.578.0311.6611.52-3.63-3.49
ESLTElbit System20190128A95.5345.5240.1140.215.415.32
ESMLiShares ESG20190128ETF26.8744.7922.0222.8822.7721.91
ESNTEssent Group20190128A16.087.632.072.845.564.79
ESPEspey Mfg. &20190128A600.24386.04378.59378.597.457.45
ESPOVanEck Vecto20190128ETF11.4122.3826.0723.23-3.69-0.85
ESPREsperion The20190128A27.2815.138.818.266.326.87
ESQEsquire Fina20190128A627.4681.4414.9514.9566.5066.50
ESRTEMPIRE STATE20190128A7.055.852.442.173.413.68
ESSEssex Proper20190128A10.524.341.762.122.582.23
ESSAESSA Bancorp20190128A178.01141.98115.91115.9126.0626.06
ESTAEstablishmen20190128A198.3988.4080.7581.567.656.84
ESTCElastic N.V.20190128A38.3517.6713.1213.634.554.03
ESTEEarthstone E20190128A40.4423.6113.7714.069.849.55
ESXBCommunity Ba20190128A330.03121.8450.8548.7871.0073.07
ETEnergy Trans20190128A7.245.892.132.603.763.29
ETFCE*Trade Fina20190128A3.143.221.091.232.132.00
ETHEthan Allen20190128A21.7110.846.145.904.714.94
ETHOETF Managers20190128ETF70.6549.1551.1785.40-2.02-36.25
ETMEntercom Com20190128A15.0910.805.937.294.792.96
ETNEaton Corpor20190128A2.451.821.220.790.601.03
ETONEton Pharmac20190128A435.21326.03291.00292.8635.0233.17
ETREntergy Corp20190128A4.182.170.430.611.741.56
ETRNEquitrans Mi20190128A10.715.001.771.773.233.23
ETSYEtsy, Inc.20190128A9.4011.356.966.894.384.46
ETTXEntasis Ther20190128A808.37262.26200.25200.2562.0162.01
EUDGWisdomTree E20190128ETF20.1713.4413.1813.180.270.27
EUDVProShares MS20190128ETF17.1014.3211.7510.762.573.55
EUFNiShares MSCI20190128ETF5.574.523.423.491.101.03
EUMProShares Tr20190128ETF5.274.781.952.622.832.16
EUMViShares Edge20190128ETF18.5613.6015.0115.01-1.41-1.41
EURLDirexion Dai20190128ETF20.3643.4149.2037.08-5.796.33
EURNEURONAV NV20190128A16.2214.555.527.279.037.28
EURZXtrackers Eu20190128ETF193.11131.12145.69145.69-14.57-14.57
EUSAiShares MSCI20190128ETF10.719.2911.4213.73-2.13-4.44
EUSCWisdomTree E20190128ETF14.287.166.856.910.310.25
EVEaton Vance20190128A4.724.250.440.783.813.47
EVAEnviva Partn20190128A48.5819.9817.4917.982.492.00
EVBGEverbridge,20190128A25.4416.270.911.6115.3614.66
EVBNEvans Bancor20190128A174.0766.0434.9235.3431.1330.70
EVCEntravision20190128A33.0120.4212.1210.808.309.62
EVEREverQuote, I20190128A131.09104.1738.6036.6765.5767.50
EVFMEvofem Biosc20190128A415.06167.2196.67111.1270.5556.10
EVGNEVOGENE LTD.20190128A444.05239.09-239.57-239.57478.65478.65
EVHEvolent Heal20190128A16.0610.457.475.942.994.51
EVIEVI Industri20190128A339.85182.98154.10162.2728.8920.72
EVKEver-Glory I20190128A729.06544.91530.02530.0214.8914.89
EVLOEvelo Biosci20190128A309.23135.2485.5179.8749.7355.37
EVOKEvoke Pharma20190128A108.7459.7925.9926.1733.8133.63
EVOLEvolving Sys20190128A246.47169.97158.49165.4111.484.56
EVOPEVO Payments20190128A40.1824.3910.8410.9113.5413.48
EVREvercore Inc20190128A12.915.201.291.643.913.56
EVRGEvergy, Inc.20190128A4.662.120.530.571.601.55
EVRIEveri Holdin20190128A17.0618.1110.8812.857.235.28
EVTCEVERTEC, INC20190128A16.077.063.404.463.662.60
EVXVanEck Vecto20190128ETF29.3534.1833.1633.161.021.02
EWEdwards Life20190128A8.284.571.402.143.172.43
EWAiShares MSCI20190128ETF4.924.081.271.742.812.34
EWBCEast-West Ba20190128A9.008.715.475.723.242.99
EWCiShares MSCI20190128ETF3.925.691.686.954.01-1.25
EWCOInvesco Exch20190128ETF37.8032.4232.4232.420.000.00
EWDiShares MSCI20190128ETF3.623.091.601.851.481.24
EWGiShares MSCI20190128ETF3.723.150.951.132.202.02
EWGSiShares MSCI20190128ETF36.1426.5724.6524.651.921.92
EWHiShares MSCI20190128ETF4.173.681.922.171.761.50
EWIiShares MSCI20190128ETF3.933.411.261.822.181.59
EWJiShares MSCI20190128ETF1.881.650.250.541.401.10
EWKiShares MSCI20190128ETF20.0911.069.6310.091.430.97
EWLiShares MSCI20190128ETF3.052.601.571.471.031.13
EWMiShares MSCI20190128ETF3.382.991.061.191.931.80
EWMCInvesco S&P20190128ETF29.3418.8816.0017.402.881.48
EWNiShares MSCI20190128ETF3.734.191.401.632.792.57
EWOiShares MSCI20190128ETF16.9315.0810.5210.654.574.43
EWPiShares MSCI20190128ETF3.533.031.041.581.981.44
EWQiShares MSCI20190128ETF3.653.321.932.261.391.06
EWREInvesco S&P20190128ETF25.599.6010.9110.91-1.31-1.31
EWSiShares MSCI20190128ETF4.396.28-2.632.978.933.34
EWSCInvesco S&P20190128ETF37.7048.4146.9346.971.471.44
EWTiShares MSCI20190128ETF3.083.001.381.631.621.38
EWUiShares MSCI20190128ETF3.282.931.551.751.381.18
EWUSiShares MSCI20190128ETF83.4118.6418.6418.640.000.00
EWVProShares Tr20190128ETF94.0283.6588.8689.75-5.22-6.11
EWWiShares MSCI20190128ETF2.372.181.090.811.091.37
EWXSPDR S&P Eme20190128ETF14.618.453.363.645.094.81
EWYiShares MSCI20190128ETF1.642.070.931.061.151.01
EWZiShares MSCI20190128ETF2.3310.128.999.091.141.09
EWZSiShares MSCI20190128ETF46.1433.8427.2031.216.642.63
EXASExact Scienc20190128A15.6210.624.605.306.035.32
EXCExelon Corpo20190128A2.222.190.570.801.621.39
EXELExelixis Inc20190128A5.475.176.790.46-1.624.71
EXFOEXFO INC.20190128A160.7576.7657.7472.1919.034.57
EXIiShares Glob20190128ETF16.718.0610.237.91-2.170.15
EXKEndeavour Si20190128A49.0542.4720.3919.9822.0622.40
EXLSExlService H20190128A42.5918.419.0110.049.408.37
EXPEagle Materi20190128A12.635.462.203.183.272.29
EXPDExpeditors I20190128A4.625.652.482.623.173.03
EXPEExpedia Grou20190128A6.276.314.371.431.944.88
EXPIeXp World Ho20190128A106.1397.5129.4437.2468.0760.26
EXPOExponent Inc20190128A27.0412.216.617.045.605.17
EXPRExpress, Inc20190128A19.2016.107.648.538.457.57
EXRExtra Space20190128A7.414.921.132.503.792.42
EXTNExterran Cor20190128A39.3418.646.669.2611.989.38
EXTRExtreme Netw20190128A15.1712.113.663.908.458.20
EYENational Vis20190128A23.1134.074.6910.1629.3823.90
EYEGEyegate Phar20190128A242.89163.51128.41142.4735.1021.04
EYENEyenovia, In20190128A261.41270.91198.62222.6672.2948.25
EYESSecond Sight20190128A94.7558.2981.9359.91-23.64-1.62
EYLDCambria Emer20190128ETF147.8427.8789.4385.13-61.57-57.26
EYPTEyePoint Pha20190128A85.0450.286.3912.3743.8937.91
EZAiShares MSCI20190128ETF11.094.162.953.001.211.16
EZJProShares Ul20190128ETF147.95105.2870.16105.2835.120.00
EZMWisdomTree U20190128ETF9.495.574.364.881.210.69
EZPWEzcorp Inc20190128A17.4611.886.056.735.835.14
EZUiShare MSCI20190128ETF2.702.331.161.311.171.02
FFord Motor C20190128A11.529.104.905.254.153.83
FAARFirst Trust20190128ETF36.0950.0146.9247.133.092.88
FABFirst Trust20190128ETF31.489.338.708.700.620.62
FADFirst Trust20190128ETF29.1931.0440.2826.15-9.244.89
FAFFirst Americ20190128A7.433.560.701.192.872.37
FALNiShares Fall20190128ETF26.9016.3114.1614.162.152.15
FAMIFarmmi, Inc.20190128A67.7034.9512.449.6822.5125.27
FANFirst Trust20190128ETF13.369.266.365.922.903.34
FANGDiamondback20190128A8.213.910.941.322.972.60
FARMFarmer Bros20190128A92.1547.5023.1827.3224.3220.18
FAROFaro Technol20190128A110.3135.2814.5316.6220.7518.66
FASDirexion Dai20190128ETF8.765.710.90-1.344.817.05
FASTFastenal Co20190128A2.532.200.971.271.230.93
FATFAT Brands I20190128A281.11196.62124.05124.0572.5772.57
FATEFate Therape20190128A35.0528.709.1612.6819.5716.02
FAUSFirst Trust20190128ETF53.04
FAZDirexion Dai20190128ETF9.499.750.454.519.315.24
FBFacebook, In20190128A1.712.100.220.331.881.76
FBCFlagstar Ban20190128A21.106.742.732.834.013.91
FBGXUBS AG FI En20190128ETN62.6835.9821.4821.8414.5012.50
FBHSFORTUNE BRAN20190128A6.413.641.381.532.262.11
FBIOFortress Bio20190128A248.69150.7058.29106.5392.4244.17
FBIZFirst Busine20190128A107.13145.40126.52126.3818.8819.03
FBKFB Financial20190128A39.4114.598.699.885.904.70
FBMFoundation B20190128A121.7046.0223.9824.4022.0521.63
FBMSFirst Bancsh20190128A54.28112.4321.17105.8591.266.59
FBNCFirst Bancor20190128A26.5811.516.777.034.744.48
FBNDFidelity Tot20190128ETF6.232.883.923.14-1.04-0.25
FBPFirst BanCor20190128A11.219.194.845.254.353.93
FBSSFauquier Ban20190128A655.31304.34309.01289.26-4.6715.08
FBTFirst Trust20190128ETF10.697.8511.205.62-3.342.23
FBZFirst Trust20190128ETF60.5536.6327.9927.968.648.67
FCFranklin Cov20190128A149.9649.5634.5138.9815.0610.59
FCAFirst Trust20190128ETF90.4832.7932.7932.790.000.00
FCALFirst Trust20190128ETF44.1244.0344.0344.030.000.00
FCANFirst Trust20190128ETF24.4421.1640.6421.16-19.480.00
FCAPFirst Capita20190128A571.82312.58284.45298.1128.1314.47
FCAUFIAT CHRYSLE20190128A6.045.200.890.914.304.28
FCBCFirst Commun20190128A280.00102.7191.8998.8710.823.84
FCCOFirst Commun20190128A621.77207.00210.95208.79-3.96-1.79
FCCY1st Constitu20190128A138.8154.7541.9041.5412.8513.21
FCEFFirst Trust20190128ETF42.9740.1227.5035.5012.624.62
FCELFuelCell Ene20190128A99.4993.2596.9898.88-3.73-5.63
FCFFirst Common20190128A8.977.751.582.096.175.66
FCFSFirstCash, I20190128A47.0710.515.515.785.004.73
FCGFirst Trust20190128ETF6.455.754.343.211.412.54
FCNFTI Consulti20190128A18.8412.052.833.299.228.76
FCNCAFirst Citize20190128A59.5433.789.8910.7323.0322.50
FCOMFidelity MSC20190128ETF11.8313.992.042.0311.9511.96
FCORFidelity Cor20190128ETF10.258.038.028.020.010.01
FCPTFour Corners20190128A13.415.951.634.464.321.50
FCTRFirst Trust20190128ETF22.5717.7615.7215.722.052.05
FCVTFirst Trust20190128ETF22.6122.2922.3622.36-0.07-0.07
FCXFreeport-McM20190128A9.718.682.413.216.275.46
FDDFirst Trust20190128ETF8.276.425.135.721.290.70
FDEFFirst Defian20190128A52.8432.8622.9824.399.888.47
FDHYFidelity Hig20190128ETF13.4410.747.289.153.461.59
FDISFidelity MSC20190128ETF6.209.363.772.155.597.22
FDIVFirst Trust20190128ETF22.9710.148.478.471.671.67
FDLFirst Trust20190128ETF3.763.041.141.531.901.51
FDLOFidelity Low20190128ETF16.0821.6122.4122.40-0.80-0.79
FDMFirst Trust20190128ETF16.7211.5810.7211.070.860.51
FDMOFidelity Mom20190128ETF15.5024.0919.0520.885.043.21
FDNFirst Trust20190128ETF4.023.691.192.442.501.25
FDNIFirst Trust20190128ETF49.61223.13223.13223.130.000.00
FDPFresh Del Mo20190128A27.489.494.655.564.843.92
FDRRFidelity Div20190128ETF20.9214.9913.8813.851.111.14
FDSFactset Rese20190128A17.3410.817.977.942.852.87
FDTFirst Trust20190128ETF9.327.205.015.842.201.36
FDTSFirst Trust20190128ETF111.7361.5361.5361.530.000.00
FDUSFidus Invest20190128A22.2120.2911.5611.698.748.60
FDVVFidelity Hig20190128ETF22.2220.1912.9213.627.276.57
FDXFedEx Corpor20190128A6.263.620.761.092.862.54
FEFirstEnergy20190128A3.272.000.720.791.281.20
FEIMFrequency El20190128A730.53444.42441.76437.662.666.75
FELEFranklin Ele20190128A27.6712.746.407.276.335.46
FEMFirst Trust20190128ETF17.0411.878.889.182.992.69
FEMBFirst Trust20190128ETF18.9914.666.686.737.987.93
FEMSFirst Trust20190128ETF56.8032.3934.2529.12-1.853.28
FENCFennec Pharm20190128A132.5599.2112.828.8986.3990.32
FENYFidelity MSC20190128ETF6.434.42-2.70-2.757.127.18
FEPFirst Trust20190128ETF10.796.396.515.00-0.121.39
FETFORUM ENERGY20190128A38.5928.598.764.0719.8724.81
FEUZFirst Trust20190128ETF91.4041.4041.4041.400.000.00
FEXFirst Trust20190128ETF4.193.662.292.161.371.50
FEYEFireEye, Inc20190128A5.936.312.211.124.105.19
FEZSPDR EURO ST20190128ETF2.872.470.901.101.581.37
FFFuture Fuel20190128A36.4216.357.117.429.248.93
FFBCFirst Financ20190128A12.826.062.202.573.873.49
FFBWFFBW, Inc. C20190128A192.90160.74160.74160.740.000.00
FFEUBarclays ETN20190128ETN39.9725.8123.2624.052.551.76
FFGFBL Financia20190128A248.0878.2277.0279.051.21-0.83
FFHGFormula Foli20190128ETF123.4071.4771.6671.47-0.180.00
FFHLFuwei Films20190128A416.92289.92189.08231.95100.8457.98
FFICFlushing Fin20190128A56.2031.478.278.8023.2022.67
FFINFirst Financ20190128A17.7212.969.569.733.403.24
FFIUUVA Unconstr20190128ETF41.57
FFIVF5 Networks20190128A8.664.821.331.873.502.96
FFNWFirst Financ20190128A141.8766.6255.2556.8611.379.76
FFRFirst Trust20190128ETF39.4825.4724.1624.161.311.31
FFSGFormulaFolio20190128ETF43.3618.0819.7320.15-1.66-2.07
FFTGFormulaFolio20190128ETF61.8127.4418.1627.139.280.30
FFTIFormulaFolio20190128ETF38.2018.9818.6818.680.300.30
FFTYInnovator IB20190128ETF8.9128.0919.9420.138.157.96
FFWMFirst Founda20190128A21.099.864.624.325.255.54
FGFGL Holdings20190128A14.5410.362.901.277.469.09
FGBIFIRST GUARAN20190128A407.41263.23198.80246.2964.4316.95
FGDFirst Trust20190128ETF16.7815.6813.2314.292.451.39
FGENFibroGen, In20190128A23.2120.755.355.4815.4015.27
FGMFirst Trust20190128ETF107.0352.9752.9852.98-0.01-0.01
FHBFirst Hawaii20190128A12.135.274.163.721.111.55
FHKFirst Trust20190128ETF67.9518.5418.5418.540.000.00
FHLCFidelity MSC20190128ETF4.4111.942.102.029.849.93
FHNFirst Horizo20190128A7.175.892.012.263.883.63
FIFRANKS INTER20190128A18.6714.516.786.717.737.78
FIBKFirst Inters20190128A23.208.014.845.373.182.64
FIBRiShares Edge20190128ETF12.296.837.077.07-0.24-0.24
FICOFair Isaac C20190128A25.258.905.235.433.663.47
FIDFirst Trust20190128ETF119.10103.66146.39146.39-42.73-42.73
FIDIFidelity Int20190128ETF68.6251.7548.3848.643.373.11
FIDUFidelity MSC20190128ETF7.526.055.365.360.690.69
FIEEFI Enhanced20190128ETN123.3440.3656.2157.70-15.85-17.34
FIHDUBS AG FI En20190128ETN72.4938.1037.3038.970.81-0.86
FILLiShares MSCI20190128ETF271.8675.0573.2273.621.831.43
FINXGlobal X Fun20190128ETF31.4725.3419.2620.056.085.29
FISFidelity Nat20190128A4.284.062.392.711.671.34
FISIFinancial In20190128A70.0236.2819.5019.9716.7816.30
FISVFiserv Inc20190128A2.324.003.823.700.170.29
FITFitbit, Inc.20190128A16.2514.167.077.727.096.44
FITBFifth Third20190128A3.664.430.731.163.703.27
FIVAFidelity Int20190128ETF81.8371.83124.02124.02-52.18-52.19
FIVEFive Below,20190128A13.016.801.702.025.114.78
FIVNFIVE9, INC.20190128A18.0813.403.147.3310.276.07
FIWFirst Trust20190128ETF16.396.086.775.78-0.690.29
FIXComfort Syst20190128A20.448.973.163.335.805.63
FIXDFirst Trust20190128ETF13.136.335.895.810.440.52
FIXXHomology Med20190128A168.3073.5057.7760.4015.7313.10
FIYYBarclays ETN20190128ETN66.0742.1939.5842.112.610.08
FIZZNational Bev20190128A29.4915.177.617.637.567.54
FJPFirst Trust20190128ETF25.4617.0616.2316.620.830.45
FKOFirst Trust20190128ETF162.7180.2780.2780.270.000.00
FKUFirst Trust20190128ETF73.2339.9539.9539.950.000.00
FLFoot Locker,20190128A5.382.610.660.931.951.68
FLAGFLAG-Forensi20190128ETF96.2126.3114.347.6711.9818.65
FLATiPath US Tre20190128ETF718.03566.16566.16566.160.000.00
FLAXFranklin FTS20190128ETF34.2243.1843.4343.43-0.25-0.25
FLBLFranklin Lib20190128ETF28.9124.1328.1524.13-4.020.00
FLBRFranklin FTS20190128ETF38.9728.8328.4328.360.400.47
FLCAFranklin FTS20190128ETF21.5035.5935.5935.590.000.00
FLCHFranklin FTS20190128ETF54.4160.1815.7632.0644.4228.12
FLCOFranklin Lib20190128ETF27.2514.2814.2814.280.000.00
FLDMFluidigm Cor20190128A24.7214.304.557.619.756.68
FLDRFidelity Low20190128ETF5.552.833.102.57-0.270.27
FLEEFranklin FTS20190128ETF11.1017.0016.9317.000.070.00
FLEHFranklin FTS20190128ETF38.1275.1475.1675.16-0.02-0.02
FLEUBarclays ETN20190128ETN363.09137.01137.01137.010.000.00
FLEXFlex Ltd. Or20190128A12.3513.202.714.6610.518.55
FLFRFranklin FTS20190128ETF14.1213.3413.3413.340.000.00
FLGBFranklin FTS20190128ETF15.6319.0517.1916.731.862.32
FLGECredit Suiss20190128ETN40.7337.7436.6937.731.050.01
FLGRFranklin FTS20190128ETF11.8810.7010.7010.700.000.00
FLGTFulgent Gene20190128A397.11246.71274.43221.76-27.7224.96
FLHKFranklin FTS20190128ETF24.5911.615.3811.616.230.00
FLHYFranklin Lib20190128ETF37.7027.8127.8127.810.000.00
FLIAFranklin Lib20190128ETF39.9232.5732.5732.570.000.00
FLICFirst of Lon20190128A60.7234.2917.3020.6316.9813.65
FLINFranklin FTS20190128ETF64.9660.8953.0960.897.800.00
FLIRFlir Systems20190128A7.059.503.714.715.794.79
FLIYFranklin FTS20190128ETF10.533.633.633.630.000.00
FLJHFranklin FTS20190128ETF91.2689.5389.5389.530.000.00
FLJPFranklin FTS20190128ETF23.555.215.205.210.010.00
FLKRFranklin FTS20190128ETF91.9565.0765.0765.070.000.00
FLLFull House R20190128A424.37135.306.23-2.26129.07137.56
FLLAFranklin FTS20190128ETF102.46226.15226.15226.150.000.00
FLLVFranklin Lib20190128ETF101.33
FLMBFranklin Lib20190128ETF52.9236.6736.6736.670.000.00
FLMIFranklin Lib20190128ETF48.90
FLMNFalcon Miner20190128A56.9925.5113.3414.3712.1611.14
FLMXFranklin FTS20190128ETF68.2046.5046.5046.500.000.00
FLNFirst Trust20190128ETF60.5369.6064.9965.614.613.99
FLNTFluent, Inc.20190128A63.5755.0025.5226.1029.4828.90
FLOFlowers Food20190128A5.767.003.043.513.973.50
FLOTiShares Floa20190128ETF1.982.292.192.190.100.10
FLOWSPX FLOW, In20190128A30.1711.123.403.207.727.91
FLQDFranklin Lib20190128ETF48.953.813.813.810.000.00
FLQEFranklin Lib20190128ETF23.2320.3416.4616.463.883.88
FLQGFranklin Lib20190128ETF89.2219.4719.4719.470.000.00
FLQHFranklin Lib20190128ETF35.10
FLQLFranklin Lib20190128ETF9.027.2113.827.22-6.62-0.01
FLQMFranklin Lib20190128ETF26.8721.0920.7520.920.340.17
FLQSFranklin Lib20190128ETF25.3624.5425.5725.57-1.03-1.03
FLRFluor Corpor20190128A5.467.685.355.912.331.77
FLRNSPDR Bloombe20190128ETF3.272.882.462.460.420.42
FLRTPacific Glob20190128ETF106.68331.71331.71331.710.000.00
FLRUFranklin FTS20190128ETF61.8030.4330.8130.43-0.380.00
FLSFlowserve Co20190128A7.495.721.423.094.302.63
FLSAFranklin FTS20190128ETF86.7784.3077.2984.307.010.00
FLSWFranklin FTS20190128ETF134.9583.5283.5283.520.000.00
FLTFleetCor Tec20190128A9.306.693.974.492.732.20
FLTBFidelity Lim20190128ETF7.705.614.934.930.680.68
FLTRVanEck Vecto20190128ETF4.292.512.552.55-0.03-0.03
FLTWFranklin FTS20190128ETF48.2176.0236.0572.3839.973.64
FLWS1-800-FLOWER20190128A29.0093.9471.0468.0322.9025.91
FLXNFlexion Ther20190128A32.4928.876.586.7922.2922.08
FLXSFlexsteel In20190128A130.8355.2833.6041.9921.6913.29
FLZAFranklin FTS20190128ETF31.8532.1232.1232.120.000.00
FMiShares MSCI20190128ETF25.7012.668.3311.324.331.34
FMAOFarmers & Me20190128A417.52173.71153.08168.4420.635.27
FMATFidelity MSC20190128ETF7.2511.17-3.08-2.4014.2513.56
FMBFirst Trust20190128ETF12.096.595.355.521.241.06
FMBHFirst Mid Ba20190128A122.0163.7449.0049.9414.7413.80
FMBIFirst Midwes20190128A13.456.351.622.254.734.11
FMCFMC Corporat20190128A8.866.323.323.693.002.63
FMCIForum Merger20190128A45.859.986.206.833.783.15
FMFFirst Trust20190128ETF57.4118.8418.8418.840.000.00
FMHIFirst Trust20190128ETF38.8110.0110.0110.010.000.00
FMKFirst Trust20190128ETF33.6415.737.777.777.967.96
FMNBFarmers Nati20190128A139.9550.2341.0641.629.178.61
FNFabrinet20190128A17.3010.145.157.244.992.90
FNBF.N.B. Corp20190128A8.678.132.702.975.435.16
FNCBFNCB Bancorp20190128A290.24155.55152.49152.493.053.05
FNCLFidelity MSC20190128ETF5.689.241.192.328.056.92
FNDFloor & Deco20190128A14.344.781.562.403.222.38
FNDASchwab Funda20190128ETF6.586.975.744.391.232.57
FNDBSchwab Funda20190128ETF20.7811.026.069.024.972.00
FNDCSchwab Funda20190128ETF11.279.539.209.330.330.20
FNDESchwab Funda20190128ETF5.537.562.225.745.341.82
FNDFSchwab Funda20190128ETF5.424.834.514.950.32-0.12
FNDXSchwab Funda20190128ETF5.013.061.892.521.170.55
FNFFidelity Nat20190128A5.663.710.670.923.042.80
FNGDMicroSectors20190128ETN26.3419.5016.7916.052.703.44
FNGOMicroSectors20190128ETN21.9114.1014.1014.100.000.00
FNGUMicroSectors20190128ETN35.1424.9719.2318.865.746.11
FNGZMicroSectors20190128ETN195.83209.19209.19209.190.000.00
FNHCFedNat Holdi20190128A51.9652.4719.6823.3432.7929.13
FNIFirst Trust20190128ETF23.2215.7011.5514.224.151.48
FNJNFinjan Holdi20190128A73.52103.1942.2237.7660.9765.43
FNKFirst Trust20190128ETF51.7425.3425.4725.47-0.13-0.13
FNKOFunko, Inc.20190128A23.5522.9912.5713.9510.419.04
FNLCFirst Bancor20190128A131.93173.1382.9586.8990.1886.24
FNVFranco-Nevad20190128A5.113.110.950.992.152.11
FNWBFirst Northw20190128A117.3357.9444.0943.5313.8414.40
FNXFirst Trust20190128ETF11.497.386.816.880.570.50
FNYFirst Trust20190128ETF40.4827.0923.4423.643.653.45
FOCSFocus Financ20190128A84.4743.2830.8332.1812.4611.11
FOEFerro Corpor20190128A16.726.901.351.645.565.27
FOLDAmicus Thera20190128A11.0310.95-0.760.8411.7110.13
FONRFonar Corpor20190128A177.3982.8557.1757.1725.6825.68
FORForestar Gro20190128A66.6834.8910.6810.3224.2124.57
FORDForward Indu20190128A283.4595.2668.2178.9127.0516.36
FORKFuling Globa20190128A147.69139.28101.06101.0638.2238.22
FORMFormFactor I20190128A16.9018.36-9.16-1.3527.5219.71
FORRForrester Re20190128A86.3133.7915.4917.5718.3016.22
FOSLFossil Group20190128A17.769.862.013.907.845.96
FOXFox Corporat20190128A2.082.660.880.901.781.76
FOXAFox Corporat20190128A2.081.940.590.561.351.38
FOXFFox Factory20190128A30.8414.584.176.7610.417.81
FPAFirst Trust20190128ETF123.1852.7752.7752.770.000.00
FPACFar Point Ac20190128A74.4723.3927.9427.94-4.55-4.55
FPAYFlexShopper,20190128A99.3696.1289.0989.137.026.99
FPEFirst Trust20190128ETF5.507.085.625.531.461.55
FPEIFirst Trust20190128ETF26.7125.1625.0025.010.150.14
FPHFive Point H20190128A48.7429.9319.9322.0510.047.92
FPIFarmland Par20190128A48.6932.9016.2415.0716.6617.83
FPRXFive Prime T20190128A44.3085.86-3.24-0.5189.0986.36
FPXFirst Trust20190128ETF6.556.084.474.511.611.57
FPXEFirst Trust20190128ETF16.94
FPXIFirst Trust20190128ETF97.3523.4123.4123.410.000.00
FQALFidelity Qua20190128ETF14.606.516.506.580.01-0.07
FRFirst Indust20190128A9.915.56-1.70-1.317.276.88
FRAKVanEck Vecto20190128ETF48.6451.3039.5642.0811.749.23
FRANFrancesca''s20190128A80.5952.3127.5633.0324.7519.28
FRBAFirst Bank20190128A75.48193.3912.7212.40180.67180.99
FRBKRepublic Fir20190128A38.3350.7515.9217.1234.8333.76
FRCFirst Republ20190128A6.523.110.270.532.832.58
FRDFriedman Ind20190128A125.7047.1097.6894.81-50.57-47.71
FRELFidelity MSC20190128ETF6.5910.454.5310.155.930.30
FRGIFiesta Resta20190128A23.8613.830.112.1213.7211.71
FRIFirst Trust20190128ETF6.765.691.202.854.492.84
FRLGLarge Cap Gr20190128ETN62.1943.9119.6720.4024.2423.51
FRMEFirst Mercha20190128A22.2710.0711.7013.16-1.63-3.09
FROFrontline Lt20190128A19.2817.516.386.6211.1410.89
FRPHFRP Holdings20190128A286.8588.2177.0280.1611.198.05
FRPTFreshpet, In20190128A34.0819.699.3710.3210.329.38
FRTFederal Real20190128A9.304.361.661.932.702.43
FRTAForterra, In20190128A63.1955.548.1011.6747.4443.87
FSBFranklin Fin20190128A47.6530.218.9421.8121.288.40
FSBCFSB Bancorp,20190128A144.40119.85127.30127.30-7.45-7.45
FSCTForeScout Te20190128A30.2023.09-7.54-11.2930.6334.39
FSFGFirst Saving20190128A94.63123.83124.17123.83-0.340.00
FSIFlexible Sol20190128A316.63204.39163.50163.5040.8940.89
FSKFS KKR Capit20190128A16.1615.807.8411.737.964.07
FSLRFirst Solar,20190128A8.554.262.442.401.821.86
FSMFORTUNA Silv20190128A27.8123.6712.1612.5711.5111.09
FSMBFirst Trust20190128ETF15.8016.585.41-9.6611.1626.24
FSPFranklin Str20190128A21.9427.0622.6021.344.505.72
FSSFederal Sign20190128A16.666.592.442.754.153.84
FSTAFidelity MSC20190128ETF6.7216.214.764.5711.4511.65
FSTRFoster (Lb)20190128A306.12149.77135.56134.6314.2015.14
FSZFirst Trust20190128ETF39.8425.8423.8325.662.010.18
FTAFirst Trust20190128ETF4.645.945.814.260.131.68
FTACFinTech Acqu20190128A238.3237.5337.5337.530.000.00
FTAGFirst Trust20190128ETF79.8129.0229.0229.020.000.00
FTAIFortress Tra20190128A28.1417.1012.4713.204.643.91
FTCFirst Trust20190128ETF5.6014.4414.0113.750.430.69
FTCHFarfetch Lim20190128A45.8619.5610.6811.228.888.34
FTCSFirst Trust20190128ETF3.913.623.003.100.610.52
FTDRfrontdoor, i20190128A54.7824.9213.0614.6311.8610.29
FTECFidelity MSC20190128ETF3.413.284.354.15-1.07-0.87
FTEKFuel Tech, I20190128A247.45428.63425.08425.083.553.55
FTFTFuture FinTe20190128A224.59167.5758.2059.41109.38108.16
FTGCFirst Trust20190128ETF12.0610.6910.979.66-0.281.03
FTHIFirst Trust20190128ETF25.7621.0119.9720.021.030.98
FTITechnipFMC p20190128A4.423.860.680.993.172.86
FTKFlotek Indus20190128A42.8333.9812.2012.3321.7821.65
FTLBFirst Trust20190128ETF21.6511.1314.0213.77-2.90-2.64
FTLSFirst Trust20190128ETF9.035.124.735.160.38-0.04
FTNTFortinet, In20190128A5.949.971.371.458.608.52
FTRFrontier Com20190128A50.6849.1718.3119.7830.7929.30
FTRIFirst Trust20190128ETF274.9172.4972.4972.490.000.00
FTSFortis Inc.20190128A3.912.970.651.152.321.82
FTSDFranklin Lib20190128ETF11.927.727.727.720.000.00
FTSIFTS Internat20190128A49.8118.528.8515.759.662.77
FTSLFirst Trust20190128ETF7.204.923.994.010.930.91
FTSMFirst Trust20190128ETF1.681.421.071.070.350.35
FTVFortive Corp20190128A5.383.281.531.521.751.76
FTXDFirst Trust20190128ETF72.9278.1970.5071.537.696.66
FTXGFirst Trust20190128ETF36.8356.4856.4856.480.000.00
FTXHFirst Trust20190128ETF84.5646.7848.1248.12-1.34-1.34
FTXLFirst Trust20190128ETF66.6955.9255.4455.440.470.47
FTXNFirst Trust20190128ETF51.7817.2317.2417.23-0.010.00
FTXOFirst Trust20190128ETF5.749.143.564.435.574.71
FTXRFirst Trust20190128ETF15.686.737.616.73-0.880.00
FUDE-TRACS UBS20190128ETN102.29
FUEAB Svensk Ek20190128ETN1369.45
FULH.B. Fuller20190128A14.166.762.683.674.083.08
FULTFulton Finan20190128A7.339.133.754.105.395.04
FUMBFirst Trust20190128ETF22.4823.1623.1623.160.000.00
FUNCedar Fair,20190128A30.4722.039.0710.2612.9611.77
FUNCFirst United20190128A348.88206.04175.16175.1630.8830.88
FUNDSprott Focus20190128A21.1011.898.729.253.172.64
FUSBFirst US Ban20190128A379.99317.23289.65303.7527.5813.47
FUTProShares Ma20190128ETF48.9647.3447.3447.340.000.00
FUTYFidelity MSC20190128ETF4.655.364.264.091.101.27
FUVArcimoto, In20190128A363.37190.88182.26176.848.6214.04
FVFirst Trust20190128ETF13.578.626.787.361.841.26
FVALFidelity Val20190128ETF23.749.049.038.800.020.24
FVCFirst Trust20190128ETF24.8619.1419.1319.120.020.02
FVCBFVCBankcorp,20190128A75.4279.77-95.40-95.40175.17175.17
FVDFirst Trust20190128ETF3.412.982.472.560.510.41
FVEFive Star Se20190128A552.24504.58456.91457.9447.6646.64
FVLFirst TrustV20190128ETF27.0914.4114.4114.410.000.00
FWDBAdvisorShare20190128ETF52.3748.3548.3548.350.000.00
FWONALiberty Medi20190128A35.7615.953.725.2312.2310.72
FWONKLiberty Medi20190128A19.5229.5425.9027.383.642.16
FWRDForward Air20190128A33.6012.456.646.245.826.21
FXDFirst Trust20190128ETF7.538.682.854.505.834.18
FXGFirst Trust20190128ETF5.984.61-1.31-3.895.928.50
FXHFirst Trust20190128ETF7.305.685.465.750.22-0.07
FXIiShares Chin20190128ETF2.402.290.690.951.601.35
FXLFirst Trust20190128ETF5.615.682.142.933.542.75
FXNFirst Trust20190128ETF8.957.443.933.943.513.50
FXOFirst Trust20190128ETF4.566.104.305.131.800.97
FXPProShares Ul20190128ETF4.803.071.091.041.992.03
FXRFirst Trust20190128ETF5.732.811.521.771.291.04
FXUFirst Trust20190128ETF5.086.201.564.734.641.47
FXZFirst Trust20190128ETF8.6518.0511.2110.396.847.66
FYCFirst Trust20190128ETF16.3811.4110.4912.270.92-0.85
FYLDCambria Fore20190128ETF31.7014.3612.6512.651.711.71
FYTFirst Trust20190128ETF46.9729.0328.7728.700.260.33
FYXFirst Trust20190128ETF12.6310.478.359.402.121.06
GGENPACT LIMI20190128A8.894.330.470.563.863.77
GAACambria Glob20190128ETF42.6267.9567.8467.950.110.00
GABCGerman Ameri20190128A126.4036.3824.1424.1512.2412.23
GAIAGaia, Inc. C20190128A62.0526.358.769.2717.5917.08
GAINGladstone In20190128A20.2328.2420.9820.997.267.25
GALSPDR SSgA Gl20190128ETF28.1717.6416.3217.631.320.01
GALTGalectin The20190128A51.5961.9433.2036.7428.7425.20
GAMRETFMG Video20190128ETF30.2715.938.119.737.826.20
GARSGarrison Cap20190128A57.7138.4611.4817.0626.9721.40
GASSStealthGas,20190128A285.87105.93101.01101.344.924.59
GATXGATX Corpora20190128A16.158.693.864.404.834.29
GAZiPath Series20190128ETN393.3729.2528.0828.081.171.17
GBCIGlacier Banc20190128A12.116.192.493.653.702.54
GBDCGolub Capita20190128A8.279.981.681.858.308.13
GBFiShares Gove20190128ETF11.405.465.695.69-0.22-0.22
GBILGoldman Sach20190128ETF1.160.840.940.83-0.100.01
GBLGAMCO Invest20190128A108.4947.78-10.79-2.3058.5850.09
GBLIGlobal Indem20190128A342.23232.16215.02211.8217.1520.34
GBRNew Concept20190128A316.54246.68224.32224.3222.3622.36
GBTGlobal Blood20190128A30.5316.397.006.969.409.44
GBXThe Greenbri20190128A17.196.764.404.542.362.23
GCAPGain Capital20190128A25.8714.595.926.048.678.59
GCBCGreene Count20190128A140.8287.1541.8953.5745.2633.58
GCEClaymore/Rob20190128ETN1919.09
GCIGannett Co.,20190128A9.787.216.446.850.770.35
GCOGenesco Inc.20190128A20.027.681.542.256.135.43
GCOWPacer Global20190128ETF34.7328.4421.3227.337.121.11
GCPGCP Applied20190128A17.568.015.522.842.485.16
GDGeneral Dyna20190128A5.283.141.251.801.891.33
GDDYGoDaddy Inc20190128A8.783.881.501.482.382.40
GDENGolden Enter20190128A37.1616.797.977.248.829.55
GDMAGadsden Dyna20190128ETF30.2024.5424.5424.540.010.01
GDOTGreen Dot Co20190128A17.356.631.661.934.974.69
GDPGoodrich Pet20190128A170.29138.91122.73127.5116.1911.40
GDVDPrincipal Ac20190128ETF35.4840.0540.0540.050.000.00
GDXVanEck Vecto20190128ETF4.684.541.852.482.702.06
GDXJVanEck Vecto20190128ETF3.223.600.231.563.372.04
GEGeneral Elec20190128A11.288.875.716.313.162.56
GECGreat Elm Ca20190128A524.71453.36202.00202.00251.37251.37
GECCGreat Elm Ca20190128A27.6018.5113.0114.385.514.13
GEFGreif, Inc.20190128A29.268.500.121.298.377.21
GEFBGreif, Inc.20190128A110.8939.1229.9730.789.158.34
GELGenesis Ener20190128A20.9310.937.567.373.373.57
GEMGoldman Sach20190128ETF24.6051.3253.2151.15-1.890.17
GENGenesis Heal20190128A103.4644.219.159.0835.0635.13
GENCGencor Indus20190128A145.9990.8770.6172.3720.2618.50
GENYPrincipal Mi20190128ETF46.2420.27-36.18-38.8956.4559.16
GEOThe GEO Grou20190128A14.065.531.521.804.013.73
GEOSGeospace Tec20190128A109.5369.6011.5712.1058.0357.50
GERNGeron Corp20190128A96.7888.6748.8250.5239.8438.14
GESGuess?, Inc.20190128A11.247.49-0.251.687.745.81
GEVOGevo, Inc.20190128A86.41101.9648.2657.2453.7044.72
GFEDGuaranty Fed20190128A1074.40152.1545.2663.51106.8988.64
GFFGriffon Corp20190128A26.6814.426.848.117.586.31
GFNGeneral Fina20190128A95.2448.1929.7035.6618.4912.53
GGGGraco Inc20190128A9.395.313.844.321.460.99
GHGuardant Hea20190128A57.9132.4919.6221.0312.8711.45
GHCGRAHAM HOLDI20190128A37.3126.3116.5816.359.139.21
GHLGreenhill &20190128A23.2710.510.412.1610.108.35
GHMGraham Corpo20190128A252.6386.8544.5157.9442.3428.92
GHYBGoldman Sach20190128ETF12.487.268.659.46-1.40-2.21
GHYGiShares US &20190128ETF12.6310.4211.6711.72-1.24-1.30
GIBCGI Inc.20190128A5.105.334.083.401.251.93
GIFIGulf Island20190128A87.9544.224.318.5439.9135.68
GIGBGoldman Sach20190128ETF17.9116.01-13.98-13.9829.9829.98
GIGMGigaMedia Lt20190128A92.3566.2762.5662.563.713.71
GIISPDR S&P Glo20190128ETF15.1912.3311.1811.461.150.87
GIIIG-Iii Appare20190128A24.308.374.803.293.575.08
GILGildan Activ20190128A4.422.910.030.862.882.05
GILDGilead Scien20190128A2.472.611.391.221.221.39
GILTGilat Satell20190128A68.20103.8122.6678.5281.1525.28
GISGeneral Mill20190128A2.654.210.761.233.473.00
GKOSGlaukos Corp20190128A38.1914.843.383.1611.4611.68
GLADGladstone Ca20190128A23.2816.59-2.89-2.8919.7019.70
GLBSGlobus Marit20190128A349.02282.69192.95228.9689.7453.73
GLBYWisdomTree Y20190128ETF51.16
GLBZGlen Burnie20190128A330.09310.06310.06310.060.000.00
GLDDGreat Lakes20190128A23.6161.112.297.9858.8253.13
GLDICredit Suiss20190128ETF23.5312.1212.3511.47-0.230.65
GLGTD Holdings,20190128A389.39313.21254.23262.8458.9850.36
GLIBAGCI Liberty,20190128A15.848.313.824.574.533.74
GLMDGalmed Pharm20190128A80.6178.781.682.9577.1075.83
GLNGGolar LNG Lt20190128A11.9110.355.726.314.634.05
GLOBGLOBANT S.A.20190128A21.9813.6810.9612.472.721.23
GLOGGASLOG LTD20190128A13.266.722.042.404.684.32
GLOPGASLOG PARTN20190128A20.9618.5712.8312.205.746.37
GLPGlobal Partn20190128A35.3622.4411.5812.8010.869.63
GLPIGaming and L20190128A5.913.112.052.521.070.60
GLREGreenlight C20190128A27.5022.325.27-1.0717.0523.40
GLTGlatfelter20190128A28.2216.626.488.2010.158.43
GLUUGlu Mobile I20190128A11.2610.713.535.077.175.63
GLWCorning Inco20190128A3.383.260.941.222.322.05
GLYCGlycoMimetic20190128A48.9434.12-4.29-2.0238.4136.14
GMGeneral Moto20190128A2.652.100.500.791.601.31
GMDAGamida Cell20190128A254.14433.42152.05177.46281.37255.96
GMEGameStop Cor20190128A7.807.763.563.654.204.11
GMEDGLOBUS MEDIC20190128A12.744.520.991.513.533.02
GMFSPDR S&P Eme20190128ETF29.8917.3415.5816.611.760.73
GMLPGolar LNG Pa20190128A23.1737.3021.0021.7916.3115.52
GMOGeneral Moly20190128A223.92130.37103.82103.2326.5427.14
GMOMCambria Glob20190128ETF29.7049.4631.8731.8717.5917.59
GMREGlobal Medic20190128A25.8516.586.707.069.899.53
GMSGMS Inc.20190128A15.6217.9913.5513.824.444.17
GNAFMicroSectors20190128ETN72.0043.5943.5943.590.000.00
GNCGNC Holdings20190128A32.0725.5612.9314.1112.5611.44
GNCAGenocea Bios20190128A266.69194.54131.08123.4963.4671.05
GNEGENIE ENERGY20190128A56.7049.5420.0124.4429.5325.11
GNKGENCO SHIPPI20190128A39.5846.1526.9830.4019.1715.75
GNLGlobal Net L20190128A8.8399.0888.4991.7110.667.46
GNMAiShares GNMA20190128ETF13.759.488.768.760.720.72
GNMKGenMark Diag20190128A45.9236.7713.4628.5723.308.20
GNPXGenprex, Inc20190128A368.85326.79120.86262.09205.9364.70
GNRSPDR S&P Glo20190128ETF11.805.283.314.401.970.88
GNRCGENERAC HOLD20190128A20.336.505.755.510.750.99
GNTXGentex Corp20190128A4.738.263.732.454.545.83
GNTYGuaranty Ban20190128A327.10165.97156.22161.549.754.43
GNUSGenius Brand20190128A323.88127.32136.00132.13-8.68-4.81
GNWGenworth Fin20190128A20.9317.3914.2912.183.065.18
GOATVanEck Vecto20190128ETF28.7055.4946.8855.498.600.00
GOAUUS Global GO20190128ETF79.3127.5125.3825.752.131.76
GOEXGlobal X Gol20190128ETF144.12151.95110.98111.4040.9740.56
GOGLGolden Ocean20190128A19.9718.1910.3311.437.866.75
GOGOGogo Inc.20190128A31.2327.415.215.8322.2121.60
GOLDBarrick Gold20190128A8.107.793.834.853.962.94
GOLFAcushnet Hol20190128A24.339.732.254.407.485.33
GOODGladstone Co20190128A21.6828.2910.6411.7317.6516.55
GOOGAlphabet Inc20190128A6.243.641.001.162.642.49
GOOGLAlphabet Inc20190128A6.243.371.372.062.001.31
GOOSCanada Goose20190128A8.605.371.641.793.733.58
GOROGold Resourc20190128A22.3129.8512.0711.0317.7818.82
GOVTiShares U.S.20190128ETF4.042.832.682.680.140.14
GPAQGordon Point20190128A56.6137.89-120.15-26.69158.0464.58
GPCGenuine Part20190128A4.872.491.031.221.451.26
GPIGroup 1 Auto20190128A42.5720.027.007.9913.0212.03
GPKGraphic Pack20190128A8.677.083.954.523.132.55
GPLGreat Panthe20190128A48.8460.1236.5138.2923.6021.82
GPMTGranite Poin20190128A5.564.511.081.583.432.92
GPNGlobal Payme20190128A6.172.960.930.752.032.21
GPORGulfport Ene20190128A12.0113.652.713.4010.9610.26
GPREGreen Plains20190128A18.5814.332.942.4011.3911.93
GPRKGEOPARK LIMI20190128A26.0818.994.635.6114.3513.39
GPROGoPro, Inc.20190128A20.6317.8812.0314.825.843.06
GPSThe Gap, Inc20190128A4.143.870.910.892.972.98
GPXGP Strategie20190128A60.3933.5614.8816.7318.6916.83
GQREFlexShares G20190128ETF8.355.972.564.843.411.13
GRAW.R. Grace &20190128A12.356.944.064.402.882.54
GRAFGraf Industr20190128A37.5029.6629.1229.120.540.54
GRBKGreen Brick20190128A57.2793.8029.2529.6464.5664.17
GRCThe Gorman-R20190128A111.0267.8450.0054.9717.8512.87
GREKGlobal X MSC20190128ETF15.9712.267.517.514.764.75
GRESIQ ARB Globa20190128ETF18.098.11-0.58-3.748.6911.85
GRIDFirst Trust20190128ETF31.2420.7332.1820.73-11.450.00
GRIFGriffin Indu20190128A540.24202.46202.46202.460.000.00
GRINGrindrod Shi20190128A546.22271.20152.73170.89118.47100.31
GRMNGarmin Ltd20190128A5.815.181.510.853.684.34
GRNBVanEck Vecto20190128ETF40.3033.9934.4534.45-0.46-0.46
GRNQGreenpro Cap20190128A1204.501077.211077.211077.210.000.00
GROWUS Global In20190128A227.77156.45119.15119.9437.3036.51
GRPNGroupon, Inc20190128A27.1220.228.708.8011.4511.35
GRTSGritstone On20190128A137.6659.4126.1033.0133.3126.39
GRUAB Svensk Ek20190128ETN121.39448.06332.86327.58115.20120.48
GRUBGRUBHUB INC.20190128A11.509.614.226.055.393.56
GSGoldman Sach20190128A4.262.380.170.232.212.15
GSATGlobalstar,20190128A59.1851.3641.1341.7610.249.60
GSBGlobalSCAPE,20190128A80.0946.9711.6111.6635.3635.31
GSBCGreat Southe20190128A69.5740.3633.8634.896.505.46
GSCGS Connect S20190128ETN424.98
GSEUGoldman Sach20190128ETF25.1813.724.205.679.538.05
GSEWGoldman Sach20190128ETF12.416.956.367.120.60-0.17
GSHDGoosehead In20190128A179.0455.1630.4539.1124.7116.05
GSIEGoldman Sach20190128ETF13.086.795.267.021.54-0.23
GSITGSI Technolo20190128A82.9263.4035.3529.0228.0434.38
GSJYGoldman Sach20190128ETF52.0731.2831.2831.280.000.00
GSKYGreenSky, In20190128A21.2214.682.065.3612.619.32
GSLGlobal Ship20190128A283.87192.25188.93188.143.324.11
GSLCGoldman Sach20190128ETF2.664.651.130.663.523.98
GSMFerroglobe P20190128A45.2943.0915.7518.0927.7824.40
GSPBarclays Ban20190128ETN14.053.236.947.37-3.72-4.14
GSSGolden Star20190128A63.2639.1319.8626.0519.2713.08
GSSCGS ActiveBet20190128ETF19.659.1314.9913.00-5.86-3.87
GSUMGridsum Hold20190128A206.11196.1414.14-15.43182.00211.58
GSVGold Standar20190128A92.5779.2547.0245.9832.2333.26
GSYInvesco Ultr20190128ETF1.991.491.191.190.300.30
GTGoodyear Tir20190128A5.383.700.321.083.392.62
GTEGran Tierra20190128A43.8751.2435.2336.2616.0114.98
GTESGates Indust20190128A24.588.434.405.484.032.95
GTHXG1 Therapeut20190128A55.3835.9815.9217.0020.2419.06
GTIMGood Times R20190128A432.45532.04531.72532.040.320.00
GTIPGoldman Sach20190128ETF6.008.088.088.080.000.00
GTLSChart Indust20190128A21.2012.569.479.633.082.92
GTNGray Televis20190128A12.626.35-1.02-0.817.377.16
GTNAGray Televis20190128A276.63120.7733.9833.9886.7986.79
GTOInvesco Tota20190128ETF26.3817.3515.6215.621.741.74
GTSTriple-S Man20190128A47.5914.395.397.168.997.23
GTTGTT Communic20190128A47.3715.587.509.468.096.12
GTXGarrett Moti20190128A16.927.291.393.325.903.97
GTYGetty Realty20190128A25.7411.293.944.937.356.36
GTYHGTY Technolo20190128A144.76132.72132.72132.720.000.00
GUDBSage ESG Int20190128ETF30.0411.9613.8311.96-1.870.00
GULFWisdomTree20190128ETF80.50121.5481.3485.6240.2035.92
GUNRFlexShares G20190128ETF4.103.071.862.201.210.88
GUREGulf Resourc20190128A145.331079.4031.4640.731047.941038.67
GURUGlobal X Gur20190128ETF42.0124.2631.5631.56-7.30-7.30
GUSHDirexion Dai20190128ETF22.0111.666.706.624.965.03
GVGoldfield Co20190128A72.9761.5453.4253.548.128.00
GVAGranite Cons20190128A23.9010.883.605.247.285.64
GVALCambria Glob20190128ETF25.7125.1142.2042.30-17.09-17.19
GVIiShares Inte20190128ETF3.371.291.311.28-0.020.01
GVIPGoldman Sach20190128ETF32.0136.5716.9923.7419.5812.83
GVPGSE Systems,20190128A363.57202.25104.99110.1997.2692.06
GWBGreat Wester20190128A16.475.001.771.783.233.22
GWGHGWG Holdings20190128A602.48316.86276.50276.8740.3639.99
GWREGUIDEWIRE SO20190128A20.188.914.734.944.173.96
GWRSGlobal Water20190128A94.7169.5557.4858.1812.0711.36
GWWW.W. Grainge20190128A10.035.322.092.803.232.52
GWXSPDR S&P Int20190128ETF11.358.057.256.610.801.44
GXCSPDR S&P Chi20190128ETF6.823.995.323.30-1.330.69
GXFGlobal X FTS20190128ETF119.18107.97107.97107.970.000.00
GXGGlobal X MSC20190128ETF53.36214.77144.41217.0470.37-2.27
GYLDArrow Dow Jo20190128ETF75.3537.0434.9934.992.052.05
GYROGyrodyne, LL20190128A1047.04910.47910.47910.470.000.00
HHyatt Hotels20190128A10.714.972.992.911.982.07
HAHawaiian Hol20190128A13.3015.574.024.3511.5511.22
HACKETFMG Prime20190128ETF9.626.444.945.551.500.88
HAEHaemonetics20190128A17.296.943.984.502.962.44
HAFCHanmi Financ20190128A16.2618.71-4.80-4.5623.5223.27
HAINHain Celesti20190128A10.9618.528.836.899.7411.65
HALHalliburton20190128A3.313.311.901.831.411.48
HALLHallmark Fin20190128A76.0560.0015.1615.2044.8444.80
HALOHalozyme The20190128A19.9910.121.592.278.537.85
HAPVanEck Vecto20190128ETF24.3612.3711.6611.690.710.68
HASHasbro, Inc.20190128A7.054.485.050.24-0.574.24
HASIHANNON ARMST20190128A11.566.531.763.074.763.46
HAUDiShares Curr20190128ETF772.41
HAWXiShares Curr20190128ETF22.7822.3522.4122.38-0.06-0.03
HAYNHaynes Inter20190128A70.2630.762.09-1.3628.6732.11
HBANHuntington B20190128A7.456.120.640.855.485.27
HBBHamilton Bea20190128A231.9098.3661.6158.8836.7539.48
HBCPHome Bancorp20190128A268.0660.5547.2550.5613.299.98
HBIHanesbrands,20190128A6.746.492.352.974.153.52
HBIOHarvard Bios20190128A110.2281.8053.0154.7128.7927.09
HBMHudbay Miner20190128A18.9318.016.799.7811.238.25
HBMDHoward Banco20190128A348.07158.05127.88128.8030.1829.25
HBNCHorizon Banc20190128A33.6716.5411.4312.295.114.25
HBPHuttig Build20190128A321.38385.21376.27376.018.939.20
HCAHCA Healthca20190128A5.692.781.251.141.531.63
HCAPHarvest Capi20190128A61.8743.4436.8736.876.576.57
HCCWarrior Met20190128A18.3015.723.261.6912.4614.04
HCCHHL Acquisiti20190128A408.16
HCCIHeritage-Cry20190128A45.7344.508.9514.3235.5630.18
HCFTHunt Compani20190128A92.79142.6337.76136.05104.876.58
HCHCHC2 Holdings20190128A44.9247.0617.1219.9329.9427.14
HCIHCI Group, I20190128A76.6440.7728.2030.7012.5810.07
HCKTHackett Grou20190128A25.1728.323.063.8925.2624.43
HCSGHealthcare S20190128A18.756.592.212.554.384.04
HDHome Depot,20190128A2.361.740.120.441.621.30
HDAWXtrackers MS20190128ETF14.2313.2510.1513.043.100.21
HDEFXtrackers MS20190128ETF37.0826.6726.5726.570.100.10
HDGProShares He20190128ETF29.0041.6240.7240.720.900.90
HDGEAdvisorShare20190128ETF29.0121.5819.6119.721.971.86
HDMVFirst Trust20190128ETF53.7236.0837.5436.29-1.46-0.21
HDSHD Supply Ho20190128A6.907.731.641.606.106.16
HDSNHudson Techn20190128A152.15130.3175.1654.5255.1576.06
HDViShares Core20190128ETF1.662.351.170.801.191.56
HEHawaiian Ele20190128A11.225.751.821.563.934.19
HEARTurtle Beach20190128A37.5225.4112.1210.7013.2914.71
HEBTHebron Techn20190128A731.32660.62660.62660.620.000.00
HECOStrategy Sha20190128ETF15.6413.2212.0813.011.130.20
HEDJWisdomTree E20190128ETF1.723.754.194.31-0.44-0.56
HEEMiShares Curr20190128ETF35.0225.7025.7125.86-0.01-0.16
HEESH&E Equipmen20190128A29.5556.4815.6116.2140.8840.27
HEFAiShares Curr20190128ETF3.702.932.302.530.640.40
HEIHEICO Corpor20190128A16.359.244.025.395.223.85
HEIAHEICO CORP C20190128A30.9614.2611.6511.872.612.39
HELEHelen Of Tro20190128A20.469.493.984.305.515.19
HEPHolly Energy20190128A28.4314.007.648.016.375.99
HESHess Corpora20190128A3.922.401.071.091.331.30
HESMHess Midstre20190128A35.8315.834.348.1411.497.69
HEWCiShares Curr20190128ETF40.9025.6524.2423.431.412.23
HEWGiShares Curr20190128ETF4.153.532.862.890.670.64
HEWIiShares Curr20190128ETF23.4118.0211.5418.026.480.00
HEWJiShares Curr20190128ETF3.453.182.282.510.900.66
HEWLiShares Curr20190128ETF11.593.353.651.71-0.311.64
HEWPiShares Curr20190128ETF42.2339.8139.8139.810.000.00
HEWUiShares Curr20190128ETF22.9122.6422.9022.77-0.26-0.13
HEWWiShares Curr20190128ETF93.1782.50103.3482.94-20.85-0.44
HEWYiShares Curr20190128ETF81.3474.8780.0575.93-5.17-1.06
HEXOHEXO Corp.20190128A29.1129.4924.4923.595.005.90
HEZUiShares Curr20190128ETF3.683.312.222.701.090.60
HFBLHome Federal20190128A461.6493.8962.4193.2131.480.68
HFCHOLLYFRONTIE20190128A5.222.770.440.512.342.27
HFFGHF Foods Gro20190128A250.74156.99169.56169.56-12.56-12.56
HFWAHeritage Fin20190128A24.879.614.864.914.764.71
HFXEIQ 50 Percen20190128ETF281.79115.97115.97115.970.000.00
HFXIIQ 50 Percen20190128ETF23.3210.8510.1010.220.750.63
HFXJIQ 50 Percen20190128ETF62.3248.9389.3752.26-40.44-3.33
HGSHChina HGS Re20190128A515.04468.77462.18469.616.59-0.84
HGVHilton Grand20190128A17.798.543.683.344.915.23
HHCThe Howard H20190128A23.439.935.015.694.924.24
HHSHarte-Hanks,20190128A363.67171.75-64.28-65.70236.03237.45
HIHillenbrand,20190128A19.177.864.344.433.523.43
HIBBHibbett Spor20190128A19.669.943.063.586.886.36
HIFSHingham Inst20190128A179.23149.33150.07150.07-0.73-0.73
HIGThe Hartford20190128A2.772.290.650.831.641.46
HIHOHighway Hold20190128A281.03182.33172.85172.859.489.48
HIIHuntington I20190128A14.936.503.693.922.812.58
HILHill Interna20190128A129.1760.3340.4842.2019.8518.13
HIPSGraniteShare20190128ETF76.7220.8520.8520.850.000.00
HIWHighwoods Pr20190128A7.404.924.846.490.08-1.56
HJLIHancock Jaff20190128A464.10320.75308.19308.1912.5512.55
HJPXiShares Curr20190128ETF34.7530.1732.0632.06-1.89-1.89
HLHecla Mining20190128A40.2233.7622.0523.3411.7110.39
HLFHerbalife Nu20190128A6.966.094.764.501.331.59
HLIHoulihan Lok20190128A23.7017.5412.3413.665.193.87
HLITHarmonic Inc20190128A29.9524.366.336.6918.0317.67
HLNEHamilton Lan20190128A37.4121.189.579.1311.6012.05
HLTHilton World20190128A3.782.090.641.071.461.02
HLXHelix Energy20190128A15.7212.966.668.026.294.94
HMGHMG / Courtl20190128A1240.98770.87670.10745.04100.7725.83
HMHCHoughton Mif20190128A14.688.541.590.736.967.81
HMLPHOEGH LNG PA20190128A32.3920.9313.1113.417.837.52
HMNHorace Mann20190128A31.8711.943.775.368.176.58
HMNFHMN Financia20190128A501.79422.67422.67422.670.000.00
HMOPHartford Mun20190128ETF90.1120.0220.0220.020.000.00
HMSTHomeStreet,20190128A31.7113.802.253.1111.5510.69
HMSYHMS Holdings20190128A17.2311.481.512.179.979.31
HMTVHemisphere M20190128A101.2646.5831.4131.6015.1714.98
HNDLStrategy Sha20190128ETF49.8518.7318.7318.730.000.00
HNGRHanger Inc.20190128A21.436.765.485.701.281.06
HNIHNI Corporat20190128A31.6711.106.727.214.373.88
HNNAHennessy Adv20190128A261.72219.72204.88202.7914.8416.93
HNRGHallador Ene20190128A131.2253.4026.5362.5826.86-9.19
HOFTHooker Furni20190128A109.5155.4735.1939.3619.4315.27
HOGHarley-David20190128A4.592.830.621.242.221.60
HOLDAdvisorShare20190128ETF7.714.964.894.900.070.06
HOLIHollsys Auto20190128A21.1113.103.353.139.759.98
HOLXHologic Inc20190128A5.166.202.122.374.083.83
HOMBHome BancSha20190128A8.716.181.261.464.924.72
HOMEAt Home Grou20190128A19.118.255.055.293.202.96
HONHoneywell In20190128A2.661.360.580.650.780.71
HONEHarborOne Ba20190128A27.3629.1114.9414.4514.1614.65
HOPEHope Bancorp20190128A8.259.312.913.186.406.14
HOVHovnanian En20190128A47.9240.2531.4133.218.837.04
HPHelmerich &20190128A7.763.962.382.221.581.74
HPEHewlett Pack20190128A6.6724.9022.6922.852.322.19
HPPHudson Pacif20190128A5.674.281.422.402.861.89
HPQHP Inc.20190128A4.723.500.620.482.893.02
HPRHighPoint Re20190128A37.5533.4418.5120.2814.9313.16
HQYHealthEquity20190128A19.499.504.505.145.004.36
HRHealthcare R20190128A8.273.060.580.952.482.12
HRBH&R Block, I20190128A4.133.471.351.902.121.57
HRIHerc Holding20190128A35.7913.426.786.836.646.59
HRLHormel Foods20190128A2.816.804.944.251.882.60
HROWHarrow Healt20190128A78.7551.1435.7326.6415.4124.50
HRTGHERITAGE INS20190128A26.4911.841.973.099.878.75
HRTXHeron Therap20190128A26.1212.398.547.863.854.53
HRZNHorizon Tech20190128A40.7121.7115.1615.096.556.62
HSCHarsco Corpo20190128A15.437.350.250.137.107.21
HSCZiShares Curr20190128ETF16.678.198.198.190.000.00
HSDTHelius Medic20190128A60.7137.3618.2719.3219.0918.04
HSICHenry Schein20190128A6.388.412.363.106.045.30
HSIIHeidrick & S20190128A35.8018.805.446.4913.3612.31
HSKAHeska Corp20190128A55.6726.2110.9512.6715.2613.54
HSONHudson Globa20190128A552.94222.4120.88164.49201.5457.92
HSPXGlobal X S&P20190128ETF57.4635.8135.1435.630.660.18
HSRTHartford Sho20190128ETF92.2688.9088.9088.900.000.00
HSTHost Hotels20190128A5.764.270.661.123.603.14
HSTMHealthStream20190128A49.5034.108.9112.7825.2021.32
HSYThe Hershey20190128A4.492.810.891.261.921.54
HTHersha Hospi20190128A11.734.761.422.403.342.36
HTAHEALTHCARE T20190128A4.432.820.991.271.831.55
HTABHartford Sch20190128ETF139.25
HTBIHomeTrust Ba20190128A70.4736.2332.4534.213.782.02
HTBKHeritage Com20190128A21.9124.432.774.1921.6620.23
HTBXHeat Biologi20190128A90.0967.8849.9854.7117.9013.16
HTGCHercules Cap20190128A8.387.292.582.584.714.71
HTGMHTG Molecula20190128A98.3571.2341.8616.6529.3754.57
HTHHILLTOP HOLD20190128A11.6511.204.965.836.255.39
HTLDHeartland Ex20190128A12.1612.635.263.707.378.93
HTLFHeartland Fi20190128A49.8129.3620.8024.048.565.33
HTRBHartford Tot20190128ETF107.40
HTUSHull Tactica20190128ETF72.8558.3258.0658.060.260.26
HTZHertz Global20190128A10.207.653.503.874.153.79
HUBBHubbell Inco20190128A21.875.602.302.993.292.61
HUBGHUB Group In20190128A24.8314.351.494.8612.869.49
HUBSHUBSPOT, INC20190128A21.509.164.486.184.672.98
HUDHudson Ltd.20190128A39.0712.7516.9416.57-4.19-3.83
HUMHumana Inc.20190128A9.023.611.251.432.362.18
HUNHuntsman Cor20190128A5.415.512.142.313.363.20
HURCHurco Cos In20190128A200.7694.2613.7836.1380.4858.12
HUSAHouston Amer20190128A58.49149.00156.43156.87-7.43-7.87
HUSEStrategy Sha20190128ETF23.1526.8126.4526.920.36-0.11
HUSVFirst Trust20190128ETF10.6239.7842.9541.32-3.16-1.53
HVBCHV Bancorp,20190128A111.170.400.400.400.000.00
HVTHaverty Furn20190128A38.9420.299.7511.0210.549.27
HVTAHaverty Furn20190128A427.781330.16800.711330.16529.440.00
HWBKHawthorn Ban20190128A174.78122.07102.13102.2719.9419.80
HWCHancock Whit20190128A27.2219.7413.3214.226.415.52
HWCCHouston Wire20190128A95.1260.0535.7439.2224.3120.84
HWKNHawkins Inc20190128A270.91106.0890.1396.5715.959.51
HXLHexcel Corpo20190128A10.563.681.912.431.781.25
HYHYSTER-YALE20190128A124.6668.1354.4654.5213.6713.61
HYACHaymaker Acq20190128A28.7024.1024.0724.070.030.03
HYDVanEck Vecto20190128ETF2.591.961.391.440.570.52
HYDBiShares Edge20190128ETF13.3114.4414.4714.47-0.03-0.03
HYDWXtrackers Lo20190128ETF10.25
HYEMVanEck Vecto20190128ETF18.5215.0210.8310.704.194.32
HYGiShares iBox20190128ETF1.192.031.571.740.460.30
HYGHiShares Inte20190128ETF7.635.057.214.86-2.150.19
HYGVFlexShares H20190128ETF14.7112.8713.1913.37-0.32-0.50
HYHGProShares Hi20190128ETF66.5433.0334.4734.51-1.44-1.48
HYIHXtrackers Hi20190128ETF219.78206.51206.51206.510.000.00
HYLBXtrackers US20190128ETF2.442.992.492.810.500.17
HYLDHigh Yield E20190128ETF31.4423.3224.7425.27-1.42-1.95
HYLSFirst Trust20190128ETF8.295.364.344.331.021.03
HYLVIQ S&P High20190128ETF14.4813.5813.6113.58-0.040.00
HYMBSPDR Nuveen20190128ETF11.189.0810.398.62-1.310.46
HYNDWisdomTree T20190128ETF112.7554.5353.6453.640.900.90
HYREHyreCar Inc.20190128A120.57122.3859.8031.1562.5891.23
HYSPIMCO 0-5 Ye20190128ETF3.692.782.332.200.460.59
HYUPXtrackers Hi20190128ETF15.74
HYXEiShares iBox20190128ETF20.569.79-1.56-1.6011.3511.39
HYXUiShares Glob20190128ETF18.6013.8713.8513.850.020.02
HYZDWisdomTree T20190128ETF36.4624.2423.0523.171.201.07
HZNHorizon Glob20190128A115.2784.3665.7264.9818.6319.37
HZNPHorizon Ther20190128A9.467.965.035.612.932.35
HZOMarineMax, I20190128A16.147.93-0.241.098.166.83
IINTELSAT S.20190128A10.766.883.193.453.693.43
IACIAC/InterAct20190128A16.256.663.844.012.822.66
IAGIAMGold Corp20190128A29.6725.298.428.3316.8616.94
IAGGiShares Core20190128ETF2.715.615.435.440.180.18
IAIiShares U.S.20190128ETF6.254.312.092.282.222.03
IAKiShares U.S.20190128ETF10.167.032.282.914.764.12
IARTIntegra Life20190128A18.106.732.603.034.133.70
IATiShares U.S.20190128ETF4.613.730.781.252.942.48
IAUFiShares Gold20190128ETF6.9524.2824.2824.280.000.00
IBBiShares Nasd20190128ETF4.493.832.112.571.731.27
IBCEiShares iBon20190128ETF28.6916.099.579.576.526.52
IBCPIndependent20190128A38.1034.1311.9822.7422.1511.39
IBDInspire Corp20190128ETF27.9913.8816.0916.09-2.21-2.21
IBDDiShares iBon20190128ETF38.0526.4426.4426.440.000.00
IBDLiShares iBon20190128ETF4.992.872.422.400.450.47
IBDMiShares iBon20190128ETF5.755.714.254.141.471.57
IBDNiShares iBon20190128ETF7.564.504.104.100.400.40
IBDOiShares iBon20190128ETF11.086.846.776.810.070.02
IBDPiShares iBon20190128ETF11.647.907.367.360.540.54
IBDQiShares iBon20190128ETF16.498.226.876.871.351.35
IBDRiShares iBon20190128ETF14.589.656.226.223.433.43
IBDSiShares iBon20190128ETF24.8827.5130.2230.22-2.71-2.71
IBDTiShares iBon20190128ETF31.3344.8554.1254.12-9.27-9.27
IBIOiBio, Inc.20190128A488.94461.44448.49446.3412.9515.10
IBKCIBERIABANK C20190128A23.6436.85-1.05-0.1337.9036.98
IBKRInteractive20190128A21.0712.055.596.886.465.17
IBMInternationa20190128A2.091.190.490.670.710.53
IBMIiShares iBon20190128ETF5.783.172.762.760.420.42
IBMJiShares iBon20190128ETF11.095.005.005.000.000.00
IBMKiShares iBon20190128ETF13.325.275.535.27-0.260.00
IBMLiShares iBon20190128ETF16.919.689.159.150.530.53
IBMMiShares iBon20190128ETF20.1117.3217.3117.310.020.02
IBMNiShares iBon20190128ETF15.567.677.677.670.000.00
IBNDSPDR Bloombe20190128ETF50.8631.1329.9627.761.183.37
IBOCInternationa20190128A22.158.071.832.416.245.66
IBPINSTALLED BU20190128A40.8822.4711.5313.8410.948.63
IBTXIndependent20190128A26.8919.355.316.5914.0412.76
IBUYAmplify Onli20190128ETF13.5217.6115.7415.711.871.90
ICADIcad Inc20190128A64.5983.9819.4742.5764.5141.41
ICBKCounty Banco20190128A328.40247.33245.52246.321.821.02
ICCCImmucell Cor20190128A555.20478.85339.22339.22139.62139.62
ICCHICC Holdings20190128A359.55355.63355.63355.630.000.00
ICDIndependence20190128A50.1133.716.8919.2326.8114.47
ICEIntercontine20190128A3.131.670.230.091.441.57
ICFiShares Cohe20190128ETF5.082.521.551.730.970.79
ICFIICF Internat20190128A51.2514.969.148.865.826.10
ICHRIchor Holdin20190128A25.1113.46-1.621.0515.0812.41
ICLIsrael Chemi20190128A19.9822.4818.4219.134.063.35
ICLNiShares Glob20190128ETF19.6033.9318.8318.8115.1015.13
ICLRIcon Plc20190128A20.939.535.435.624.103.92
ICOLiShares MSCI20190128ETF45.47205.75245.46245.46-39.71-39.71
ICONIconix Brand20190128A251.98154.84143.57151.3611.273.48
ICOWPacer Develo20190128ETF30.4723.2425.1622.29-1.920.95
ICPTIntercept Ph20190128A30.3115.897.217.448.678.45
ICSHiShares Liqu20190128ETF2.082.512.332.330.180.18
ICUIICU Medical20190128A34.4519.9511.7813.937.925.77
ICVTiShares Conv20190128ETF15.5213.1612.6912.800.460.36
IDAIDACORP, Inc20190128A19.219.736.206.273.533.45
IDCCInterDigital20190128A15.378.893.094.105.794.79
IDEViShares Core20190128ETF8.808.164.416.173.751.99
IDEXIdeanomics,20190128A106.3882.4454.5455.0127.9127.43
IDHDInvesco S&P20190128ETF170.32102.1898.80101.383.380.80
IDHQInvesco S&P20190128ETF151.1977.6777.6777.670.000.00
IDLBInvesco FTSE20190128ETF84.5657.9857.9857.980.000.00
IDLVInvesco S&P20190128ETF13.729.137.1110.762.02-1.63
IDMOInvesco S&P20190128ETF54.064.484.484.480.000.00
IDNIntellicheck20190128A750.55430.75431.00434.05-0.25-3.31
IDOGALPS Interna20190128ETF35.9930.7628.9729.001.801.76
IDRAIdera Pharma20190128A97.5090.3035.4754.2454.8336.09
IDTIDT Corporat20190128A51.5229.7818.5219.1011.2610.68
IDUiShares U.S.20190128ETF4.536.55-1.16-1.427.717.97
IDViShares Inte20190128ETF3.373.993.883.890.110.10
IDXVanEck Vecto20190128ETF33.0024.5927.2921.36-2.693.24
IDXGInterpace Bi20190128A86.95100.6357.8260.1842.8140.45
IDXXIdexx Labora20190128A12.776.550.300.656.255.90
IEAInfrastructu20190128A530.30291.37240.25249.4351.1141.94
IECIEC Electron20190128A43.9829.5125.463.104.0526.41
IECSiShares Evol20190128ETF29.271208.481355.811384.03-147.33-175.55
IEDIiShares Evol20190128ETF52.5414.4814.4814.480.000.00
IEFiShares 7-1020190128ETF0.960.660.340.380.310.28
IEFAiShares Core20190128ETF1.731.550.951.290.600.26
IEFNiShares Evol20190128ETF28.1132.7232.7232.720.000.00
IEHSiShares Evol20190128ETF19.9727.0217.7027.059.32-0.04
IEIiShares 3-720190128ETF0.870.73-0.380.661.110.07
IEIHiShares Evol20190128ETF34.9042.8641.5843.281.28-0.43
IEMEiShares Evol20190128ETF78.9252.7332.6152.7320.120.00
IEMGiShares Core20190128ETF2.012.911.761.881.151.03
IEOiShares U.S.20190128ETF5.668.630.732.127.906.50
IEPIcahn Enterp20190128A61.6244.9839.4338.985.556.00
IESCIES Holdings20190128A116.72144.6357.9460.5686.6984.07
IETCiShares Evol20190128ETF30.37103.8750.7353.9053.1449.97
IEURiShares Core20190128ETF2.402.351.271.531.080.81
IEUSiShares MSCI20190128ETF26.9319.9118.9119.841.000.07
IEViShares Euro20190128ETF2.482.081.521.730.560.36
IEXIDEX Corpora20190128A17.589.576.996.902.582.67
IEZiShares U.S.20190128ETF11.529.646.697.312.962.34
IFEUiShares Euro20190128ETF27.2727.8928.2328.23-0.34-0.34
IFFInternationa20190128A7.663.600.661.122.942.48
IFGLiShares Inte20190128ETF13.317.537.437.320.100.21
IFMKiFresh Inc.20190128A303.14274.09210.88226.7663.2047.33
IFRAiShares U.S.20190128ETF26.5865.1855.2156.209.978.98
IFRXInflaRx N.V.20190128A240.67101.3976.7486.3124.6515.08
IFVFirst Trust20190128ETF37.1534.1933.8233.860.370.33
IGPrincipal In20190128ETF34.9632.6032.6032.600.000.00
IGBHiShares Inte20190128ETF56.2139.6439.1939.190.450.45
IGEiShares Nort20190128ETF3.583.291.631.731.671.56
IGEBiShares Edge20190128ETF21.0214.7814.7614.760.020.02
IGFiShares Glob20190128ETF4.083.092.462.230.670.86
IGHGProShares In20190128ETF19.878.838.408.750.430.08
IGIBiShares Inte20190128ETF1.921.991.681.740.310.25
IGIHXtrackers In20190128ETF154.55287.14182.01287.14105.140.00
IGLBiShares Long20190128ETF7.044.834.994.51-0.150.33
IGMiShares Expa20190128ETF4.2812.16-1.213.9613.378.20
IGNiShares Nort20190128ETF8.9514.37-0.012.8514.3811.52
IGOViShares 1-320190128ETF9.157.295.585.841.711.46
IGROiShares Inte20190128ETF134.31104.97101.64101.643.333.33
IGSBiShares Shor20190128ETF1.961.571.101.070.460.49
IGTInternationa20190128A7.056.580.981.005.615.51
IGViShares Expa20190128ETF5.733.281.902.151.381.13
IHCIndependence20190128A204.1475.0854.8060.3020.2814.79
IHDGWisdomTree I20190128ETF13.669.567.558.702.020.86