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 Avg20180129A7.165.502.202.613.302.89
ETF_AvgVW ETF Avg20180129ETF2.185.314.134.201.171.13
ETN_AvgVW ETN Avg20180129ETN11.7011.825.366.286.475.55
AAgilent Tech20180129A4.322.081.190.820.901.26
AAAlcoa Corpor20180129A4.182.250.710.731.541.53
AADRAdvisorShare20180129ETF8.569.406.848.822.560.58
AALAmerican Air20180129A3.302.630.260.502.372.13
AAMCAltisource A20180129A535.22
AAMEAtlantic Ame20180129A644.22335.56296.91300.6138.6534.95
AANAaron's, Inc20180129A10.434.330.861.003.473.33
AAOIApplied Opto20180129A16.9613.727.297.026.446.70
AAONAaon Inc20180129A25.119.572.933.166.656.42
AAPADVANCE AUTO20180129A8.363.080.771.612.311.47
AAPLApple Inc.20180129A0.912.314.761.87-2.450.44
AATAMERICAN ASS20180129A10.0711.283.859.017.432.26
AAUAlmaden Mine20180129A54.5679.5023.5625.8455.9453.66
AAWWAtlas Air Wo20180129A21.0244.8728.0029.5016.8615.37
AAXJiShares MSCI20180129ETF1.241.210.110.341.100.87
AAXNAxon Enterpr20180129A12.426.962.673.604.283.35
ABAllianceBern20180129A23.9815.5611.0911.294.474.27
ABBVABBVIE INC.20180129A6.654.651.772.742.881.92
ABCAmerisourceB20180129A6.913.06-0.760.373.822.69
ABCBAmeris Banco20180129A18.529.753.884.565.875.19
ABEOAbeona Thera20180129A40.7727.737.055.8120.6821.93
ABGAsbury Autom20180129A20.298.173.873.584.304.59
ABIOARCA biophar20180129A262.69167.95138.03138.6929.9129.25
ABMABM Industri20180129A7.493.89-0.66-0.094.563.99
ABMDAbiomed Inc20180129A22.2710.504.125.926.384.58
ABRArbor Realty20180129A12.389.955.745.874.214.08
ABTAbbott Labor20180129A1.821.92-0.100.291.911.63
ABTXAllegiance B20180129A56.1950.1826.6433.0223.5417.16
ABUSArbutus Biop20180129A100.04111.9073.7261.2538.1750.65
ACAssociated C20180129A41.1324.5322.4422.682.091.85
ACADAcadia Pharm20180129A13.1613.687.898.515.795.16
ACBIAtlantic Cap20180129A77.8759.2732.2532.6227.0226.66
ACCAmerican Cam20180129A6.915.000.811.814.193.19
ACCOAcco Brands20180129A46.8031.3410.505.7020.8425.64
ACERAcer Therape20180129A107.7075.5873.5673.552.022.03
ACGLArch Capital20180129A9.894.271.541.932.732.34
ACHCAcadia Healt20180129A11.556.310.522.465.783.85
ACHVAchieve Life20180129A161.03136.43114.01115.6722.4220.76
ACIAAcacia Commu20180129A28.4416.256.289.459.976.80
ACIUAC Immune SA20180129A71.1557.7445.0342.9912.7014.75
ACIWACI Worldwid20180129A11.485.89-0.380.376.275.55
ACLSAxcelis Tech20180129A31.4725.8614.0814.4611.7811.40
ACMAecom20180129A6.553.590.611.052.992.55
ACMRACM Research20180129A206.1637.2234.8633.882.363.34
ACNAccenture PL20180129A3.612.230.500.621.731.60
ACNBACNB Corp20180129A85.6161.9163.3563.35-1.45-1.45
ACORAcorda Thera20180129A31.0426.046.173.6219.8722.42
ACREAres Commerc20180129A14.5311.3610.068.611.302.75
ACRSAclaris Ther20180129A30.4545.8931.6234.0014.2711.89
ACRXAcelRx Pharm20180129A246.91162.43162.43162.430.000.00
ACSIAmerican Cus20180129ETF16.0449.5352.5741.19-3.048.34
ACSTAcasti Pharm20180129A133.31202.5753.6357.75148.94144.82
ACTAdvisorShare20180129ETF56.3180.7349.4249.2331.3131.50
ACTGAcacia Resea20180129A129.05155.3587.2787.2768.0868.08
ACUAcme United20180129A283.38213.61196.50196.5017.1117.11
ACWFiShares Edge20180129ETF28.3827.1526.5026.880.640.27
ACWIiShares MSCI20180129ETF1.321.300.430.620.870.68
ACWViShares Edge20180129ETF8.833.823.033.220.790.59
ACWXiShares MSCI20180129ETF3.043.642.443.311.200.33
ACYAeroCentury20180129A221.92133.20133.20133.200.000.00
ADBEAdobe Inc.20180129A5.514.732.622.932.111.80
ADCAgree Realty20180129A15.709.643.135.496.514.14
ADESAdvanced Emi20180129A45.1034.6521.8020.7812.8613.87
ADIAnalog Devic20180129A3.207.77-1.051.208.816.56
ADMArcher Danie20180129A2.582.630.502.012.130.63
ADMAADMA Biologi20180129A127.87113.6773.0078.9340.6834.74
ADMPAdamis Pharm20180129A140.0879.6536.3449.5343.3130.12
ADMSAdamas Pharm20180129A31.6321.965.869.9116.1012.04
ADNTAdient plc O20180129A16.6410.354.916.305.444.06
ADPAutomatic Da20180129A4.718.772.377.156.411.62
ADREInvesco BLDR20180129ETF39.0651.1854.2753.45-3.09-2.27
ADROAduro Biotec20180129A83.1455.0618.2919.7036.7735.36
ADSAlliance Dat20180129A11.384.991.502.233.492.76
ADSKAutodesk Inc20180129A6.595.022.362.492.662.52
ADSWAdvanced Dis20180129A21.475.994.465.291.540.70
ADTNAdtran Inc20180129A33.1627.5010.775.1016.7222.40
ADUSAddus HomeCa20180129A72.0030.7319.9919.4210.7411.31
ADVMAdverum Biot20180129A70.7055.0228.4737.6126.5517.41
ADXSAdvaxis, Inc20180129A41.8335.2724.5312.7710.7522.50
AEAdams Resour20180129A292.9198.4473.3898.9425.06-0.50
AEEAmeren Corpo20180129A3.282.040.270.581.761.46
AEGNAegion Corp20180129A20.2320.094.8117.4715.282.62
AEHRAehr Test Sy20180129A85.6548.3838.4741.889.916.50
AEISAdvanced Ene20180129A20.7616.326.437.009.899.32
AELAmerican Equ20180129A10.546.384.264.522.111.86
AEMAgnico Eagle20180129A3.655.772.813.182.962.60
AEMDAETHLON MEDI20180129A114.8199.7872.8380.5126.9419.27
AEOAmerican Eag20180129A5.534.54-0.42-0.074.974.61
AEPAmerican Ele20180129A1.882.060.871.041.201.02
AERAercap Holdi20180129A5.162.861.631.621.231.24
AERIAerie Pharma20180129A16.868.633.923.094.705.53
AESAES Corporat20180129A8.556.661.862.304.804.36
AEYADDvantage T20180129A228.12317.94301.70301.7016.2416.24
AEZSAeterna Zent20180129A87.8150.3840.8438.399.5411.99
AFCAllied Capit20180129A9.9220.3617.6819.102.671.26
AFGAmerican Fin20180129A10.944.942.252.742.692.20
AFHAtlas Financ20180129A73.2280.1145.2346.6934.8833.43
AFIArmstrong Fl20180129A36.3019.8414.2615.135.584.71
AFKVanEck Vecto20180129ETF73.2955.0130.1534.3224.8620.69
AFLAflac Inc.20180129A3.631.87-0.540.282.401.59
AFMDAffimed N.V.20180129A363.64270.45270.45270.450.000.00
AFTYPacer CSOP F20180129ETF18.7031.311.6210.9329.6920.38
AGFIRST MAJEST20180129A15.7514.715.585.449.139.27
AGCOAGCO Corpora20180129A8.255.782.503.143.282.64
AGENAgenus Inc.20180129A27.0528.646.639.0622.0419.66
AGFSAgroFresh So20180129A43.98233.2456.1964.76177.05168.48
AGGiShares Core20180129ETF0.940.830.700.730.130.10
AGGPIQ Enhanced20180129ETF7.937.026.706.530.320.49
AGGYWisdomTree Y20180129ETF7.135.805.665.630.130.17
AGIAlamos Gold20180129A16.2911.426.476.514.944.90
AGIOAgios Pharma20180129A26.4112.821.942.9610.889.86
AGLEAeglea BioTh20180129A107.6570.8052.8952.0317.9118.77
AGMFederal Agri20180129A84.2142.7736.8838.065.884.71
AGMAFederal Agri20180129A453.26
AGNAllergan plc20180129A6.003.741.311.722.432.02
AGNCAGNC Investm20180129A5.245.201.532.313.672.89
AGNDWisdomTree T20180129ETF45.8521.3219.1020.512.220.81
AGOAssured Guar20180129A6.222.78-0.43-0.173.202.95
AGRAvangrid, In20180129A7.923.381.531.921.851.45
AGROADECOAGRO S.20180129A11.527.563.854.183.713.37
AGRXAgile Therap20180129A86.1860.3440.8246.1619.5314.18
AGSPlayAGS, Inc20180129A54.6137.0527.5931.099.475.96
AGTiShares MSCI20180129ETF21.7718.5915.8515.832.752.76
AGTCApplied Gene20180129A136.4888.2851.4050.7936.8837.49
AGXArgan, Inc20180129A22.5313.464.555.978.917.49
AGYSAgilysys, In20180129A85.1937.8425.4626.0112.3811.83
AGZiShares Agen20180129ETF3.038.438.228.420.200.01
AGZDWisdomTree T20180129ETF57.2949.8849.3449.340.540.54
AHCA.H. Belo Co20180129A109.0956.6250.4552.736.173.90
AHHArmada Hoffl20180129A8.288.054.014.844.043.21
AHPIAllied Healt20180129A253.63388.3390.8678.60297.47309.73
AHTAshford Hosp20180129A16.1114.953.875.7211.089.22
AIArlington As20180129A9.567.890.351.367.546.53
AIAiShares Asia20180129ETF7.924.400.782.373.622.03
AIEQAI Powered E20180129ETF9.123.231.651.521.571.71
AIGAmerican Int20180129A1.761.790.500.561.281.23
AIMCAltra Indust20180129A39.5814.334.835.509.508.83
AIMTAimmune Ther20180129A23.2111.526.066.765.474.77
AINAlbany Inter20180129A29.9010.423.804.026.626.40
AINVApollo Inves20180129A17.3113.925.875.898.058.03
AIRAAR Corp.20180129A15.394.752.432.662.322.09
AIRGAirgain, Inc20180129A78.8465.6537.9040.8627.7524.79
AIRIAir Industri20180129A133.8984.8842.7349.5542.1535.34
AIRRFirst Trust20180129ETF23.0417.7914.2014.183.603.61
AITApplied Indu20180129A13.446.431.361.365.085.07
AIVApartment In20180129A3.863.091.230.991.872.10
AIZAssurant, In20180129A10.086.653.634.163.022.49
AJGArthur J. Ga20180129A4.173.791.120.822.682.97
AJRDAerojet Rock20180129A11.617.306.596.390.710.91
AJXGreat Ajax C20180129A40.5226.1021.3322.144.763.95
AKAMAkamai Techn20180129A4.512.88-0.52-0.283.403.15
AKBAAkebia Thera20180129A27.1810.124.756.145.373.98
AKCAAkcea Therap20180129A104.1852.5434.3336.7518.2115.80
AKERAkers Biosci20180129A91.53125.9082.0084.0443.9041.86
AKGAsanko Gold20180129A49.1739.2231.7232.647.506.58
AKRAcadia Realt20180129A6.214.24-0.140.594.373.65
AKRXAkorn, Inc.20180129A4.603.150.850.972.312.18
AKTSAKOUSTIS TEC20180129A67.8451.0616.2222.3734.8428.69
ALAir Lease Co20180129A6.763.610.741.122.882.49
ALBAlbemarle Co20180129A6.625.321.332.513.992.82
ALBOAlbireo Phar20180129A122.0555.0835.6541.4719.4313.61
ALCOAlico Inc20180129A53.38268.2395.61189.39172.6278.84
ALDXAldeyra Ther20180129A83.0638.7724.4626.1614.3112.60
ALEALLETE, Inc.20180129A13.9517.303.382.9713.9214.34
ALEXAlexander &20180129A9.084.111.691.212.412.90
ALFAAlphaClone A20180129ETF33.1615.0715.0715.070.000.00
ALGAlamo Group,20180129A71.8622.9615.0916.547.876.42
ALGNAlign Techno20180129A13.779.793.575.746.224.05
ALGTAllegiant Tr20180129A39.2810.665.947.264.723.40
ALIMAlimera Scie20180129A86.69138.5744.9948.3093.5890.27
ALJJALJ Regional20180129A142.44182.65196.70195.21-14.05-12.56
ALKAlaska Air G20180129A4.002.300.330.431.971.87
ALKSAlkermes Inc20180129A8.925.871.441.984.433.90
ALLThe Allstate20180129A3.862.871.061.321.811.56
ALLEAllegion Pub20180129A8.423.300.630.892.672.41
ALLTAllot Ltd. O20180129A77.0544.6721.4119.1623.2725.51
ALLYAlly Financi20180129A3.422.750.260.622.492.13
ALNAAllena Pharm20180129A178.0475.3426.1230.3149.2345.04
ALNYAlnylam Phar20180129A13.625.361.562.733.802.63
ALOAlio Gold In20180129A40.9643.3621.7322.9621.6420.40
ALOTAstroNova, I20180129A71.1117.7811.0411.046.746.74
ALPNAlpine Immun20180129A159.11162.18132.91137.9129.2824.27
ALRMAlarm.com Ho20180129A13.4915.157.004.628.1610.54
ALRNAileron Ther20180129A196.03145.4391.1089.6954.3355.74
ALSKAlaska Commu20180129A79.4372.2341.7542.3230.4729.91
ALSNALLISON TRAN20180129A6.183.300.710.462.592.85
ALTAltimmune, I20180129A125.0672.4460.1258.7912.3213.65
ALTRAltair Engin20180129A49.4727.498.709.3618.7918.13
ALTYGlobal X Sup20180129ETF18.4510.6218.5317.83-7.92-7.21
ALVAutoliv, Inc20180129A7.343.341.621.731.721.61
ALXAlexander's20180129A99.4066.9465.7164.341.232.60
ALXNAlexion Phar20180129A10.326.343.673.052.673.29
AMAntero Midst20180129A15.678.285.815.992.472.29
AMAGAMAG Pharmac20180129A40.4724.248.1610.2016.0814.04
AMATApplied Mate20180129A2.042.160.34-0.081.822.24
AMBAAmbarella, I20180129A10.047.062.612.654.454.41
AMBCAmbac Financ20180129A21.0011.670.750.3610.9211.30
AMCAMC ENTERTAI20180129A39.3925.7111.3613.3914.3512.30
AMCAiShares Russ20180129ETF22.3940.1835.5537.694.632.49
AMCXAMC Networks20180129A9.346.721.542.625.184.10
AMDAdvanced Mic20180129A7.547.553.143.534.424.02
AMEAmetek, Inc.20180129A3.611.64-0.57-0.202.211.84
AMEDAmedisys Inc20180129A24.4111.015.102.625.918.39
AMEHApollo Medic20180129A479.35274.67155.28270.11119.404.56
AMGAffiliated M20180129A29.5514.696.058.278.046.32
AMGNAmgen Inc20180129A4.512.370.820.881.551.49
AMHAMERICAN HOM20180129A5.174.142.051.922.092.21
AMJJP Morgan Al20180129ETN3.715.801.091.474.754.37
AMKRAmkor Techno20180129A11.268.872.483.116.385.76
AMLPAlerian MLP20180129ETF8.567.194.014.223.172.96
AMNAMN Healthca20180129A18.518.854.074.544.784.32
AMNBAmerican Nat20180129A300.9579.0077.9077.901.091.10
AMOTAllied Motio20180129A166.1892.8775.9879.6216.8913.26
AMPAmeriprise F20180129A7.763.531.001.462.532.06
AMPEAmpio Pharma20180129A61.0148.9029.5731.6219.3317.28
AMPHAmphastar Ph20180129A26.3914.973.384.0111.5910.95
AMRBAmerican Riv20180129A96.7943.0234.0636.968.966.06
AMRCAmeresco, In20180129A80.5345.5429.5730.1215.9715.42
AMRHAmeri Holdin20180129A175.90206.23214.32122.99-8.0983.24
AMRKA-Mark Preci20180129A127.11103.9195.6293.068.2810.85
AMRSAmyris Inc.20180129A47.8127.6115.7315.1811.8812.43
AMSAmerican Sha20180129A184.38148.15148.15148.150.000.00
AMSCAmerican Sup20180129A76.41113.1518.5989.2294.5623.93
AMSFAMERISAFE, I20180129A39.5421.189.0810.7512.0910.43
AMSWAAmerican Sof20180129A59.4933.0419.2221.3913.8211.65
AMTAmerican Tow20180129A4.193.711.571.992.131.71
AMTDTD Ameritrad20180129A3.482.030.190.251.831.78
AMTXAemetis, Inc20180129A400.09236.38244.89244.89-8.51-8.51
AMUETRACS Aleri20180129ETN11.459.358.328.421.040.94
AMUBETRACS Aleri20180129ETN267.27
AMWDAmerican Woo20180129A73.0923.1213.5815.989.557.14
AMZAInfraCap MLP20180129ETF11.5616.685.7710.2110.906.47
AMZNAmazon.Com I20180129A4.893.100.851.532.261.57
ANAutoNation,20180129A6.873.470.651.542.821.93
ANATAmerican Nat20180129A82.1336.1726.4027.009.779.17
ANDAAndina Acqui20180129A122.7535.7335.7335.730.000.00
ANDEAndersons In20180129A41.5935.2230.6929.194.536.03
ANETArista Netwo20180129A13.617.654.515.023.142.62
ANFAbercrombie20180129A5.945.151.161.183.993.96
ANGIANGI Homeser20180129A21.0411.904.454.797.457.11
ANGLVanEck Vecto20180129ETF5.246.286.276.290.01-0.01
ANGOAngioDynamic20180129A20.8755.173.403.5051.7751.67
ANHAnworth Mort20180129A20.0615.7711.2711.684.514.07
ANIKAnika Therap20180129A38.5526.5211.6913.0414.8313.48
ANIPANI Pharmace20180129A51.4424.1312.6313.2911.5010.84
ANSSAnsys Inc20180129A11.737.272.365.264.912.01
ANTMANTHEM, INC.20180129A6.433.010.490.822.522.19
ANYSphere 3D Co20180129A100.8086.6638.4143.8348.2542.83
AOAiShares Core20180129ETF5.473.580.250.303.333.28
AOBCAmerican Out20180129A9.469.330.473.118.886.23
AOKiShares Core20180129ETF12.607.257.107.290.15-0.04
AOMiShares Core20180129ETF8.714.224.172.380.061.85
AONAon plc Clas20180129A5.714.480.650.893.823.58
AORiShares Core20180129ETF5.554.522.662.651.861.87
AOSA.O. Smith C20180129A4.121.990.310.461.681.52
AOSLAlpha and Om20180129A42.1726.459.8910.6216.5615.83
APAmpco-Pittsb20180129A69.7437.5527.1225.5110.4312.04
APAApache Corpo20180129A6.813.860.320.893.542.97
APAMARTISAN PART20180129A19.8810.495.796.284.704.21
APDAir Products20180129A7.795.553.583.731.971.82
APDNApplied DNA20180129A138.5594.7167.3868.4827.3426.24
APEIAmerican Pub20180129A47.0749.9432.5836.4117.3513.53
APENApollo Endos20180129A98.6751.3042.7440.588.5610.72
APHAmphenol Cor20180129A3.491.860.720.901.130.96
APLEApple Hospit20180129A5.133.402.402.350.991.04
APLSApellis Phar20180129A163.6818.1310.8911.037.247.10
APOApollo Globa20180129A13.047.463.123.444.354.03
APOGApogee Enter20180129A11.338.111.408.226.71-0.11
APPFAppFolio, In20180129A31.0726.1414.1115.0912.0411.06
APPNAppian Corpo20180129A49.1227.6418.5520.889.096.76
APPSDigital Turb20180129A54.2848.1138.0344.3210.083.79
APRNBlue Apron H20180129A32.3026.5211.2713.9815.2512.54
APTAlpha Pro Te20180129A132.43128.8496.3696.3632.4832.48
APTOAptose Biosc20180129A57.1854.4931.9734.5222.5319.97
APTSPreferred Ap20180129A15.199.445.895.803.563.64
APTVAptiv PLC20180129A4.852.91-1.28-0.724.193.63
APVOAptevo Thera20180129A64.6856.7732.9836.5223.7920.25
APWCAsia Pacific20180129A548.07524.78455.48458.6769.3066.10
AQBAquaBounty T20180129A111.0477.6722.5627.6055.1150.06
AQMSAqua Metals,20180129A80.9977.6647.2946.4130.3731.25
AQNAlgonquin Po20180129A13.3719.7114.6813.765.045.95
AQUAEvoqua Water20180129A17.049.8910.3710.08-0.48-0.19
ARANTERO RESOU20180129A5.605.00-1.08-2.276.087.28
ARAAmerican Ren20180129A76.3380.3021.69-29.7758.61110.07
ARAYAccuray Inco20180129A88.7066.6513.0223.8253.6342.83
ARCARC Document20180129A70.6949.1217.6119.6431.5129.49
ARCBArcBest Corp20180129A27.6715.304.514.6110.7910.69
ARCCAres Capital20180129A6.235.181.922.183.263.00
ARCHArch Coal, I20180129A33.3113.633.635.0110.008.62
ARCOARCOS DORADO20180129A53.4331.286.627.8324.6623.46
ARCTArcturus The20180129A175.06211.5548.9962.21162.56149.34
ARDArdagh Group20180129A32.7715.977.199.628.776.35
ARDXArdelyx, Inc20180129A69.0159.8937.8538.3922.0421.50
AREAlexandria R20180129A7.444.412.682.641.741.78
ARESAres Managem20180129A33.5518.7012.3412.496.366.21
ARGTGlobal X MSC20180129ETF20.1918.5017.1617.751.340.75
ARIAPOLLO COMME20180129A5.515.342.143.183.222.16
ARKGARK Genomic20180129ETF22.2110.228.579.591.650.63
ARKKARK Innovati20180129ETF11.7730.455.2529.4825.200.97
ARKQARK Autonomo20180129ETF19.0312.703.7811.318.911.39
ARKRArk Restaura20180129A188.9079.0879.0879.080.000.00
ARKWARK Next Gen20180129ETF10.887.174.817.382.36-0.21
ARLAmerican Rea20180129A86.1280.0336.8128.5943.2251.44
ARLPAlliance Res20180129A33.7119.2613.3813.685.885.57
ARMKARAMARK20180129A4.602.701.501.351.201.34
ARNAArena Pharma20180129A27.5522.6912.4714.5510.278.19
ARNCArconic Corp20180129A3.593.500.320.493.183.01
AROCArchrock Inc20180129A50.7037.1216.7915.4120.3321.71
AROWArrow Financ20180129A62.0332.6419.9319.3412.7213.30
ARRARMOUR Resid20180129A7.045.331.051.784.283.55
ARTNAArtesian Res20180129A209.86105.6196.9395.358.6810.25
ARTWArts-Way Man20180129A399.41308.27281.43281.4326.8426.84
ARWArrow Electr20180129A9.994.521.191.853.322.67
ARWRArrowhead Re20180129A17.9818.572.942.4315.6516.15
ASBAssociated B20180129A20.2014.795.755.599.049.20
ASCARDMORE SHIP20180129A75.9951.2118.1717.4933.0433.72
ASEAGlobal X FTS20180129ETF92.87132.05126.37132.485.68-0.43
ASETFlexShares R20180129ETF14.378.378.378.370.000.00
ASFIAsta Funding20180129A206.0265.6931.5531.5534.1434.14
ASGNASGN Incorpo20180129A17.129.424.125.245.304.18
ASHAshland Glob20180129A9.655.462.222.733.242.74
ASHRXtrackers Ha20180129ETF2.976.203.221.202.981.36
ASHSXtrackers Ha20180129ETF8.0415.6115.344.390.2711.22
ASHXXtrackers MS20180129ETF64.0045.5045.5045.500.000.00
ASIXAdvanSix Inc20180129A23.7310.635.437.255.203.38
ASMAvino Silver20180129A85.53444.63463.13467.81-18.50-23.18
ASMBAssembly Bio20180129A106.8444.7719.1325.1925.6419.58
ASNAAscena Retai20180129A44.2435.499.9416.4625.7218.61
ASPNAspen Aeroge20180129A137.8771.7171.0872.770.64-1.06
ASPSAltisource P20180129A59.7024.898.8512.7216.0312.16
ASPUASPEN GROUP,20180129A85.8344.6810.7310.6233.9534.06
ASRVAmeriServ Fi20180129A122.5940.9396.5975.85-55.66-34.92
ASTCAstrotech Co20180129A204.85203.59101.46105.56102.1398.03
ASTEAstec Indust20180129A29.7813.406.617.926.795.48
ASURAsure Softwa20180129A47.1224.348.0413.6216.3010.72
ASYSAmtech Syste20180129A57.2277.0946.6655.4630.4421.63
ATAtlantic Pow20180129A224.72102.25102.25102.250.000.00
ATECAlphatec Hol20180129A139.0186.6191.6494.79-5.03-8.18
ATENA10 NETWORKS20180129A15.9812.992.004.2510.998.74
ATGEAdtalem Glob20180129A15.027.831.271.926.565.91
ATHAthene Holdi20180129A6.766.494.584.901.911.59
ATHXAthersys, In20180129A69.5161.6552.6452.079.009.58
ATIAllegheny Te20180129A7.744.28-0.85-0.635.134.91
ATKRAtkore Inter20180129A11.399.341.252.298.097.06
ATLCAtlanticus H20180129A646.98628.21628.21628.210.000.00
ATLOAMES Nationa20180129A279.88141.56124.15127.4117.4114.15
ATMPiPath Select20180129ETF39.1029.8132.6429.12-2.840.69
ATNIATN Internat20180129A64.6337.4013.3714.7224.0222.68
ATNMActinium Pha20180129A78.0767.9933.4633.9334.5334.06
ATNXAthenex, Inc20180129A33.3120.105.316.3714.7913.74
ATOAtmos Energy20180129A6.412.730.541.192.191.54
ATOMAtomera Inco20180129A216.71117.6098.1198.2319.5019.37
ATOSAtossa Thera20180129A90.9090.0543.2868.0846.8921.99
ATRAptarGroup,20180129A13.7511.103.564.597.546.51
ATRAAtara Biothe20180129A39.1429.809.7914.6020.0115.19
ATRCAtriCure, In20180129A28.6014.855.275.759.589.10
ATRIAtrion Corp20180129A1.954.20
ATROAstronics Co20180129A34.4213.976.978.507.005.47
ATRSAntares Phar20180129A44.4840.179.228.1930.9531.98
ATSGAir Transpor20180129A14.2939.556.096.7633.5132.85
ATTOAtento S.A.20180129A64.5638.9429.4131.139.537.80
ATUSAltice USA,20180129A8.146.66-0.230.596.896.08
ATVIActivision B20180129A3.552.010.771.021.230.98
ATXIAvenue Thera20180129A307.1694.5739.8935.0554.6859.52
AUBNAuburn Natio20180129A118.97111.69111.69111.690.000.00
AUDCAudioCodes L20180129A27.1925.518.9817.6016.537.91
AUGAuryn Resour20180129A80.6892.2164.2553.6427.9638.57
AUMNGolden Miner20180129A104.51104.13111.12110.23-6.99-6.10
AUPHAurinia Phar20180129A19.0547.0027.1341.8320.125.34
AUTOAutoWeb, Inc20180129A43.9954.978.968.8346.0146.15
AUYYamana Gold,20180129A28.5923.106.237.8616.8715.24
AVAAvista Corpo20180129A3.932.761.801.700.961.05
AVAVAeroVironmen20180129A22.4115.787.7910.767.995.03
AVBAvalonBay Co20180129A7.754.711.091.293.623.41
AVDAmerican Van20180129A40.1021.7713.2014.078.577.70
AVEOAVEO Pharmac20180129A32.9930.7017.2012.9613.5017.74
AVGOBroadcom Inc20180129A5.083.071.291.521.781.54
AVGRAvinger, Inc20180129A179.11172.26119.36148.0352.9024.22
AVIDAvid Technol20180129A38.8839.7422.3423.2117.4016.53
AVNWAviat Networ20180129A393.86168.77160.72162.728.056.05
AVTAvnet, Inc.20180129A5.112.550.780.591.781.97
AVXLAnavex Life20180129A61.5331.0312.5516.0418.4814.99
AVYAvery Dennis20180129A7.684.091.361.792.732.31
AVYAAvaya Holdin20180129A54.7535.3821.2922.5814.1012.81
AWIArmstrong Wo20180129A14.687.291.511.515.785.78
AWKAmerican Wat20180129A6.503.720.921.732.802.00
AWRAmerican Sta20180129A17.5111.324.264.477.066.86
AWREAware Inc20180129A230.25112.6289.99100.7122.6311.91
AWXAvalon Holdi20180129A245.55265.11230.66261.0934.464.02
AXASAbraxas Petr20180129A41.7648.0611.5416.8936.5231.17
AXDXAccelerate D20180129A29.0715.305.616.869.708.45
AXEAnixter Inte20180129A17.599.855.025.254.834.60
AXGNAxogen, Inc.20180129A25.8726.027.585.5418.4520.49
AXJLWisdomTree A20180129ETF13.383.071.463.911.61-0.84
AXLAmerican Axl20180129A6.325.041.331.723.723.32
AXPAmerican Exp20180129A2.133.180.991.332.201.86
AXRAMREP Corpor20180129A74.5888.7334.4940.2154.2448.52
AXSAxis Capital20180129A6.723.370.571.082.792.29
AXSMAxsome Thera20180129A173.06129.0656.9157.8972.1571.17
AXTAAxalta Coati20180129A6.582.890.701.102.191.79
AXTIAXT Inc20180129A61.3833.2518.5220.5714.7412.69
AXUAlexco Resou20180129A82.8652.5238.9232.7113.6019.81
AYAtlantica Yi20180129A10.5814.280.791.5513.4912.73
AYIAcuity Brand20180129A12.395.711.852.343.863.37
AYTUAytu BioScie20180129A814.69549.99403.91514.42146.0835.57
AYXAlteryx, Inc20180129A20.2115.008.9410.316.064.68
AZOAutoZone, In20180129A13.456.563.384.103.182.47
AZPNAspen Techno20180129A9.875.69-4.54-5.8410.2311.53
AZREAzure Power20180129A135.1988.7581.0392.987.72-4.23
AZRXAzurRx BioPh20180129A330.47271.52220.96222.2050.5649.32
AZZAZZ Inc.20180129A24.2610.163.846.016.324.15
BBarnes Group20180129A23.159.983.474.726.515.25
BABoeing Compa20180129A4.594.051.581.742.472.31
BABInvesco Taxa20180129ETF4.706.966.076.050.890.90
BACBank of Amer20180129A3.102.760.420.662.342.09
BAHBooz Allen H20180129A5.282.731.150.721.582.01
BALiPath Series20180129ETN19.5212.0010.0211.491.990.52
BAMBrookfield A20180129A2.542.390.470.621.921.77
BANCBanc of Cali20180129A25.3316.234.856.0611.3810.17
BANDBandwidth In20180129A69.0939.9230.9634.888.965.04
BANFBancfirst Co20180129A26.8716.6613.1313.433.533.23
BANRBanner Corp.20180129A17.817.363.694.303.673.06
BANXStoneCastle20180129A46.4034.1928.1927.986.006.21
BAPCredicorp LT20180129A16.726.893.414.803.482.09
BASIBioanalytica20180129A285.53299.84128.95134.27170.89165.57
BATRALiberty Medi20180129A35.6438.9423.7426.1115.2012.83
BATRKLiberty Medi20180129A35.2843.8330.6135.6313.218.20
BAXBaxter Inter20180129A2.781.580.390.551.191.03
BBBlackBerry L20180129A7.677.012.121.904.885.10
BBBYBed Bath & B20180129A4.764.771.872.092.902.69
BBCVirtus LifeS20180129ETF27.7335.3324.7334.8010.610.53
BBGIBeasley Broa20180129A137.47211.2764.15103.57147.12107.70
BBHVanEck Vecto20180129ETF7.105.645.233.130.412.51
BBPVirtus LifeS20180129ETF28.5513.885.365.188.528.70
BBSIBarrett Busi20180129A97.1154.2530.1133.4524.1320.79
BBUBrookfield B20180129A22.9843.5837.7913.335.7830.25
BBWBuild-A-Bear20180129A59.8440.4317.9423.0322.4917.40
BBXBBX Capital20180129A12.578.834.824.654.014.18
BBYBest Buy Com20180129A3.502.430.230.442.202.00
BCBrunswick Co20180129A8.414.623.452.101.182.53
BCBPBCB Bancorp20180129A86.5681.3816.5419.4864.8561.91
BCCBoise Cascad20180129A13.719.993.332.626.667.37
BCDAberdeen Sta20180129ETF16.1333.903.343.3930.5730.51
BCEBCE, Inc.20180129A2.202.100.210.221.881.88
BCEIBONANZA CREE20180129A26.3618.097.316.9010.7811.19
BCIAberdeen Sta20180129ETF8.818.857.227.801.631.05
BCLIBrainstorm C20180129A50.25153.93135.62140.6718.3113.26
BCMiPath Pure B20180129ETN12.790.00-13.250.0013.250.00
BCOThe Brink's20180129A13.137.141.332.545.814.60
BCOMB Communicat20180129A365.62169.68194.06194.06-24.37-24.37
BCORBlucora, Inc20180129A29.6414.7515.5318.89-0.77-4.13
BCOVBrightcove,20180129A74.39115.2059.2365.1155.9750.08
BCPCBalchem Corp20180129A54.5218.6612.4513.776.224.90
BCRXBioCryst Pha20180129A21.9518.197.738.5310.459.65
BCTFBancorp 34,20180129A167.22170.81171.21171.35-0.40-0.54
BDCBelden Inc.20180129A22.198.805.155.983.642.82
BDCSUBS AG Excha20180129ETN33.2429.7818.3018.6911.4811.09
BDCZETRACS Wells20180129ETN484.42770.16770.16770.160.000.00
BDGEBridge Banco20180129A50.6013.7611.6411.142.122.62
BDLFlanigan's E20180129A398.12337.19337.19337.190.000.00
BDNBrandywine R20180129A6.276.923.363.563.563.36
BDRBlonder Tong20180129A271.08299.82309.78299.09-9.970.73
BDSIBioDelivery20180129A204.63109.1983.5891.4125.6217.79
BDXBecton, Dick20180129A7.594.081.431.822.652.26
BEATBioTelemetry20180129A19.8612.257.027.455.214.79
BECNBeacon Roofi20180129A8.4117.74-0.93-0.2118.6717.95
BELFABel Fuse Inc20180129A946.45971.58971.58971.580.000.00
BELFBBel Fuse Inc20180129A114.1694.7975.2875.7519.5019.04
BENFranklin Res20180129A2.892.110.020.172.091.93
BEPBrookfield R20180129A9.0328.2029.7030.63-1.51-2.30
BERYBerry Global20180129A6.833.641.792.281.851.36
BFABrown-Forman20180129A31.0222.449.119.0713.3413.37
BFBBrown-Forman20180129A7.243.530.370.563.162.98
BFAMBRIGHT HORIZ20180129A10.155.911.051.504.864.41
BFINBankFinancia20180129A121.0512.378.319.804.062.57
BFITGlobal X Hea20180129ETF71.02107.5496.3496.3411.2011.20
BFORBarron's 40020180129ETF14.667.898.137.77-0.250.11
BFSSaul Centers20180129A201.6680.8870.6876.3210.204.56
BGBunge Limite20180129A6.792.990.140.112.852.88
BGCPBGC Partners20180129A6.966.862.632.664.234.21
BGFVBig 5 Sporti20180129A82.2257.8339.2839.5318.5518.31
BGGBriggs & Str20180129A11.508.542.953.365.595.18
BGIBirks Group20180129A276.49252.52227.15227.1525.3725.37
BGSB&G Foods, I20180129A17.7311.556.386.535.175.01
BGSFBG Staffing20180129A121.0458.1945.9753.9212.224.27
BHBiglari Hold20180129A11.7931.6424.3326.118.274.67
BHBBar Harbor B20180129A81.0974.5952.3466.2322.268.36
BHEBenchmark El20180129A20.4912.392.282.1610.1110.25
BHFBrighthouse20180129A10.908.984.724.804.264.18
BHLBBerkshire Hi20180129A18.4711.562.873.468.698.10
BHVNBiohaven Pha20180129A40.2813.485.927.877.565.60
BIBProShares Ul20180129ETF19.7113.807.428.356.385.46
BIBLInspire 10020180129ETF44.8332.3332.3432.330.000.00
BICKFirst Trust20180129ETF54.1732.4517.8930.4814.561.98
BIGBig Lots, In20180129A7.303.540.370.413.183.13
BIIBBiogen Inc.20180129A10.635.961.762.104.193.85
BILSPDR Bloombe20180129ETF1.100.680.670.680.010.01
BIOBio-Rad Labo20180129A40.1418.847.8011.8411.047.00
BIOBBio-Rad Labo20180129A117.9987.4187.4087.400.000.00
BIOCBiocept, Inc20180129A69.53129.8097.52109.8632.2819.94
BIOLBiolase, Inc20180129A102.1468.2468.5566.72-0.311.52
BIPBrookfield I20180129A9.256.032.773.263.262.77
BISProShares Ul20180129ETF23.6111.936.507.825.434.11
BIVVanguard Int20180129ETF2.783.313.043.210.270.09
BIZDVanEck Vecto20180129ETF10.886.815.855.810.961.00
BJKVanEck Vecto20180129ETF31.3651.6216.4745.5235.146.10
BJRIBJ's Restaur20180129A24.0946.9615.2541.2031.715.76
BKBank of New20180129A2.072.150.310.691.851.47
BKCCBlackRock Ca20180129A16.8913.3610.628.802.744.56
BKDBrookdale Se20180129A10.699.190.640.428.568.77
BKEThe Buckle,20180129A29.4219.219.939.689.279.53
BKEPBlueknight E20180129A104.1783.7736.7352.0847.0431.68
BKFiShares MSCI20180129ETF14.5414.1913.9313.670.260.52
BKHBlack Hills20180129A5.903.140.550.532.592.62
BKIBlack Knight20180129A14.166.292.282.784.013.51
BKLNInvesco Seni20180129ETF4.315.284.544.550.750.73
BKSCBank of Sout20180129A87.3464.6863.4463.441.241.24
BKUBankunited,20180129A7.463.090.560.632.532.45
BKYIBIO-key Inte20180129A247.23353.56250.34250.70103.22102.86
BLBlackLine, I20180129A22.7517.3316.1016.991.230.34
BLBDBlue Bird Co20180129A42.5428.0317.3817.7510.6510.28
BLCMBellicum Pha20180129A32.6123.949.1312.9914.8110.95
BLCNReality Shar20180129ETF7.213.725.533.38-1.810.35
BLDTopBuild Cor20180129A20.3310.175.255.424.914.74
BLDPBallard Powe20180129A28.1426.729.1712.1217.5514.60
BLDRBuilders Fir20180129A6.086.650.450.566.206.10
BLESInspire Glob20180129ETF88.6048.1146.1948.111.920.00
BLFSBioLife Solu20180129A56.9378.1368.2871.669.856.47
BLHYVirtus Newfl20180129ETF44.347.249.089.43-1.84-2.19
BLINBridgeline D20180129A86.25144.58127.13123.4517.4521.13
BLKBlackrock, I20180129A11.546.072.673.393.392.66
BLKBBlackbaud, I20180129A16.198.743.074.445.664.30
BLLBall Corpora20180129A3.152.260.500.511.751.75
BLMNBloomin' Bra20180129A7.717.771.531.986.245.79
BLOKAmplify Tran20180129ETF6.338.487.948.070.540.41
BLPHBellerophon20180129A76.9370.3158.3056.9812.0113.33
BLUEbluebird bio20180129A20.6912.494.845.267.657.23
BLVVanguard Lon20180129ETF6.753.312.402.430.920.88
BLXBanco Latino20180129A18.5411.155.435.495.725.66
BMCHBMC Stock Ho20180129A26.3414.157.3917.096.76-2.94
BMIBadger Meter20180129A23.8811.144.575.886.575.26
BMLPDorsey Wrigh20180129ETF253.21
BMOBank of Mont20180129A2.331.680.080.211.611.47
BMRABIOMERICA IN20180129A141.6391.7454.7068.7737.0422.97
BMRCBank of Mari20180129A100.5544.1633.5134.6010.669.56
BMRNBioMarin Pha20180129A8.995.202.673.032.532.17
BMTCBryn Mawr Ba20180129A39.3418.059.4410.568.617.49
BMYBristol-Myer20180129A1.933.140.580.812.562.34
BNDVanguard Tot20180129ETF1.250.970.830.850.140.12
BNDCFlexShares C20180129ETF62.57
BNDXVanguard Tot20180129ETF1.861.350.720.990.630.36
BNEDBarnes & Nob20180129A18.3913.317.017.766.305.55
BNFTBenefitfocus20180129A37.8730.2412.8311.7417.4118.50
BNSBank of Nova20180129A1.661.400.440.560.970.85
BNSOBonso Electr20180129A90.16289.7142.9842.98246.73246.73
BOCHBank of Comm20180129A63.2337.6033.7333.733.863.86
BOHBank of Hawa20180129A11.725.762.172.733.593.03
BOKFBOK Financia20180129A18.758.873.805.045.073.83
BOMNBoston Omaha20180129A73.8054.2521.2033.5933.0520.66
BONDPIMCO Active20180129ETF6.095.785.445.490.340.29
BOOMDMC Global I20180129A50.5939.407.2712.2432.1327.17
BOOTBoot Barn Ho20180129A13.649.303.403.995.915.31
BOSCB.O.S. Bette20180129A273.44458.40169.55169.55288.85288.85
BOSSGlobal X Fou20180129ETF51.6648.2553.6153.61-5.37-5.37
BOTJBank of the20180129A244.12247.15246.10246.101.041.04
BOTZGlobal X Fun20180129ETF3.695.757.776.06-2.01-0.26
BOXBOX, INC.20180129A7.174.421.581.782.842.64
BOXLBoxlight Cor20180129A553.01528.67528.67528.670.000.00
BPFHBoston Priva20180129A34.9225.8413.7314.7512.1111.09
BPMCBlueprint Me20180129A54.9828.6917.8822.5910.816.10
BPMPBP Midstream20180129A89.2742.0126.4837.3315.534.68
BPMXBioPharmX Co20180129A31.5569.1928.2229.9340.9739.26
BPOPPopular Inc20180129A7.546.902.694.584.212.31
BPRNThe Bank of20180129A8.666.865.045.271.821.59
BPTBP Prudhoe B20180129A43.8228.3712.8014.8315.5713.54
BPTHBio-Path Hol20180129A89.53105.2079.4785.4225.7319.78
BPYBrookfield P20180129A9.596.701.651.955.054.76
BRBroadridge F20180129A6.563.671.742.071.931.60
BRCBrady Corpor20180129A25.1513.433.305.3710.148.06
BREWCraft Brew A20180129A48.3268.0716.6815.6051.3952.47
BRFVanEck Vecto20180129ETF26.4945.0612.7814.2332.2830.84
BRGBluerock Res20180129A22.1414.918.6510.146.274.77
BRIDBridgford Fo20180129A414.96272.80200.86217.8271.9454.97
BRKABerkshire Ha20180129A0.000.00
BRKBBERKSHIRE HA20180129A2.341.710.400.401.311.31
BRKLBrookline Ba20180129A32.7139.2912.3613.3226.9225.97
BRKRBruker Corpo20180129A10.776.78-1.07-0.377.857.15
BRKSBrooks Autom20180129A7.817.652.335.225.332.44
BRNBarnwell Ind20180129A373.88300.22263.31263.3136.9036.90
BROBrown & Brow20180129A5.422.910.710.992.201.92
BRPABig Rock Par20180129A270.18245.90245.90245.900.000.00
BRQSBorqs Techno20180129A386.97144.86157.37165.46-12.51-20.60
BRTBRT Apartmen20180129A31.1829.8531.0426.94-1.202.90
BRXBRIXMOR PROP20180129A6.136.152.323.003.823.15
BRZUDirexion Dai20180129ETF22.6314.348.3910.615.963.73
BSCKInvesco Bull20180129ETF5.023.393.153.150.250.25
BSCLInvesco Bull20180129ETF5.453.903.043.040.860.86
BSCMInvesco Bull20180129ETF8.958.157.107.161.050.99
BSCNInvesco Bull20180129ETF17.8412.1612.1612.160.000.00
BSCOInvesco Bull20180129ETF8.775.651.581.644.074.01
BSCPInvesco Bull20180129ETF13.617.995.385.382.612.61
BSCQInvesco Bull20180129ETF24.2718.3716.5416.541.841.84
BSCRInvesco Bull20180129ETF14.0011.0310.8410.840.180.18
BSETBassett Furn20180129A62.4947.5019.0919.6028.4027.90
BSJKInvesco Bull20180129ETF9.944.794.454.450.340.35
BSJLInvesco Bull20180129ETF10.264.281.591.612.692.67
BSJMInvesco Bull20180129ETF23.1414.1114.4514.45-0.34-0.34
BSJNInvesco Bull20180129ETF13.989.807.507.442.302.36
BSJOInvesco Bull20180129ETF52.2233.7833.1733.170.610.61
BSJPInvesco Bull20180129ETF10.525.265.805.46-0.54-0.20
BSMBlack Stone20180129A26.8513.453.726.359.737.10
BSQRBSQUARE Corp20180129A154.8975.3756.9756.9718.4118.41
BSRRSierra Banco20180129A77.6628.5115.5418.8112.969.70
BSTCBioSpecifics20180129A112.1767.6753.7853.1613.8914.50
BSVVanguard Sho20180129ETF1.280.970.610.610.360.37
BSXBoston Scien20180129A3.632.870.410.822.462.04
BTALAGFiQ U.S. M20180129ETF34.0925.5625.5625.560.000.00
BTEBaytex Energ20180129A30.6627.723.194.4124.4723.27
BTECPrincipal He20180129ETF23.6161.1261.4760.70-0.350.42
BTGB2Gold Corp.20180129A32.3526.4914.4217.9512.068.50
BTNBallantyne S20180129A153.72124.84-87.11-156.39211.95281.22
BTUPeabody Ener20180129A7.343.341.141.352.201.99
BURLBURLINGTON S20180129A8.224.071.621.922.452.15
BUSEFirst Busey20180129A43.2117.0610.0913.296.973.77
BUYUSCF SummerH20180129ETF61.26106.65106.65106.650.000.00
BUYNUSCF SummerH20180129ETF176.14438.40-117.37438.40555.760.00
BVBrightView H20180129A91.3247.0547.0547.050.000.00
BVALBrand Value20180129ETF34.5636.8336.8336.830.000.00
BVSNBroadvision20180129A205.29256.53191.27178.1865.2678.34
BWBabcock & Wi20180129A17.8115.132.064.7913.0710.34
BWABorgWarner I20180129A6.263.691.061.442.632.24
BWENBroadwind En20180129A104.49117.6796.9297.3020.7520.37
BWFGBankwell Fin20180129A118.2174.5144.2946.2530.2228.26
BWLABowl America20180129A532.19
BWXSPDR Bloombe20180129ETF4.342.661.601.901.060.76
BWXTBWX Technolo20180129A10.644.801.792.253.012.55
BWZSPDR Bloombe20180129ETF22.028.637.808.030.820.60
BXThe Blacksto20180129A3.613.660.611.543.062.12
BXCBlueLinx Hol20180129A49.9850.4941.1241.819.378.67
BXGBluegreen Va20180129A110.7061.5319.9838.5941.5622.95
BXMTBlackstone M20180129A3.393.120.961.662.161.46
BXPBoston Prope20180129A8.163.511.681.691.831.81
BXSBancorpSouth20180129A18.9011.894.223.717.678.18
BYByline Banco20180129A47.5423.0711.4010.3711.6612.70
BYDBoyd Gaming20180129A7.505.481.782.123.713.37
BYFCBroadway Fin20180129A298.61189.28221.63205.42-32.36-16.14
BYLDiShares Yiel20180129ETF10.5327.8823.3223.324.564.56
BYSIBeyondSpring20180129A380.00338.97335.98340.022.98-1.06
BZHBeazer Homes20180129A14.438.762.313.316.455.45
BZQProShares Ul20180129ETF23.4419.1913.4912.785.706.42
CCitigroup In20180129A1.301.200.160.161.041.04
CAASChina Automo20180129A67.37122.0645.08108.1276.9813.94
CACCamden Natio20180129A59.6541.6313.0031.2128.6210.42
CACCCredit Accep20180129A28.4313.567.169.306.404.26
CACGClearBridge20180129ETF24.9421.0414.6013.976.447.06
CACICACI INTERNA20180129A23.629.984.896.235.093.76
CADECadence Banc20180129A15.648.043.804.524.243.52
CAECAE INC20180129A5.545.591.882.343.723.26
CAGConagra Bran20180129A2.833.220.951.092.272.14
CAHCardinal Hea20180129A4.732.03-0.49-0.412.522.44
CAICAI Internat20180129A25.1013.144.796.228.366.92
CAKECheesecake F20180129A8.684.572.703.011.881.56
CALCaleres Inc20180129A22.6731.207.6810.4923.5220.71
CALACalithera Bi20180129A63.3541.6024.3325.1517.2716.45
CALFPacer US Sma20180129ETF15.7917.9917.2117.900.780.10
CALMCal-Maine Fo20180129A20.1711.406.277.045.134.36
CALXCALIX, INC.20180129A84.3165.4146.6644.3818.7521.03
CAMPCalAmp Corp.20180129A18.4215.318.0411.417.273.90
CAMTCamtek Ltd20180129A38.0324.4327.6531.47-3.22-7.04
CAPEiPath Shille20180129ETN14.496.801.311.275.495.53
CAPLCrossAmerica20180129A49.0334.6420.7122.5013.9312.14
CAPRCapricor The20180129A102.58110.8880.4568.6830.4342.20
CARAvis Budget20180129A9.605.261.571.843.693.42
CARACara Therape20180129A29.4622.755.8314.0016.928.75
CARGCarGurus, In20180129A59.3011.8940.0720.69-28.18-8.80
CAROCarolina Fin20180129A21.0544.9710.5910.4834.3834.49
CARSCars.com Inc20180129A8.744.160.501.143.653.02
CARVCarver Banco20180129A174.31181.45193.19174.37-11.747.08
CARZFirst Trust20180129ETF23.9016.5216.1215.480.401.04
CASACasa Systems20180129A57.3955.0434.3537.7420.6917.30
CASHMeta Financi20180129A48.2724.5114.8115.909.708.62
CASICASI Pharmac20180129A66.8359.6236.7744.1822.8515.44
CASSCass Informa20180129A146.9667.3556.5462.3110.825.04
CASYCasey's Gene20180129A10.836.290.921.825.374.48
CATCaterpillar20180129A3.002.921.161.071.761.85
CATBCatabasis Ph20180129A121.7870.3154.0456.1016.2714.21
CATCCAMBRIDGE BA20180129A429.04250.96260.69260.69-9.73-9.73
CATHGlobal X S&P20180129ETF24.9514.8814.4714.470.400.40
CATMCardtronics20180129A16.3617.675.026.1912.6611.48
CATOCATO CORP20180129A24.1811.603.024.588.577.02
CATSCatasys Inc.20180129A135.37289.7677.3379.12212.44210.64
CATYCathay Gener20180129A12.416.490.201.606.294.89
CBChubb Limite20180129A5.223.371.211.542.161.83
CBANColony Bankc20180129A84.59186.88177.53166.009.3520.89
CBAYCymabay Ther20180129A32.5122.8213.6015.689.217.14
CBBCincinnati B20180129A37.6725.6212.5911.9713.0413.66
CBFVCB Financial20180129A480.0048.1248.1248.120.000.00
CBIOCatalyst Bio20180129A108.0684.8844.4557.3240.4327.56
CBLCBL& Associa20180129A17.7416.576.637.199.949.39
CBLICleveland Bi20180129A372.00432.26143.97224.32288.29207.94
CBMGCellular Bio20180129A121.6892.5262.5275.7130.0016.81
CBOECboe Global20180129A5.984.662.423.062.241.60
CBONVanEck Vecto20180129ETF44.2538.6038.6038.600.000.00
CBPOChina Biolog20180129A48.1015.644.717.9210.937.73
CBRLCracker Barr20180129A20.029.002.833.726.185.29
CBSHCommerce Ban20180129A9.044.331.911.992.422.34
CBTCabot Corpor20180129A11.675.781.372.174.413.61
CBTXCBTX, Inc. C20180129A41.2825.0216.4222.648.612.38
CBUCommunity Ba20180129A17.088.683.844.824.843.86
CBZCBIZ, Inc.20180129A44.3023.4912.7813.6910.709.80
CCThe Chemours20180129A7.304.930.821.704.123.23
CCBGCapital City20180129A177.4995.0382.0679.0412.9716.00
CCCClarivate An20180129A23.5019.6915.1115.004.584.69
CCCLChina Cerami20180129A333.56307.16303.23354.473.93-47.31
CCDCalamos Dyna20180129A18.8721.5614.5915.716.965.84
CCFChase Corpor20180129A112.8544.4838.8240.365.664.12
CCICrown Castle20180129A5.198.547.417.601.130.94
CCJCameco Corpo20180129A11.0210.910.911.7510.019.16
CCKCrown Holdin20180129A5.162.920.570.732.352.19
CCLCarnival Cor20180129A3.391.850.781.031.060.82
CCLPCSI Compress20180129A63.4449.4234.7430.8214.6918.61
CCMPCabot Microe20180129A27.9211.274.187.187.094.10
CCNECNB Financia20180129A197.16353.62336.09340.7017.5312.93
CCOClear Channe20180129A124.4292.5863.8757.1828.7235.41
CCOICogent Commu20180129A17.0915.31-0.57-0.7515.8816.06
CCORCore Alterna20180129ETF12.1214.4911.6612.312.832.17
CCRCONSOL Coal20180129A45.8036.8416.2924.6020.5512.24
CCRCChina Custom20180129A58.0931.2923.6426.427.654.86
CCRNCross Countr20180129A39.9821.6018.0020.043.601.56
CCSCENTURY COMM20180129A32.3414.915.927.578.997.34
CCXIChemoCentryx20180129A80.0040.6230.5730.6010.0410.02
CDCVictoryShare20180129ETF8.3812.099.878.702.223.39
CDECoeur Mining20180129A12.3811.811.222.5610.599.25
CDEVCentennial R20180129A10.5614.20-0.742.1314.9412.09
CDKCDK Global,20180129A5.953.001.111.141.891.86
CDLVictoryShare20180129ETF9.697.368.378.61-1.02-1.25
CDMOAvid Bioserv20180129A63.0747.7621.0821.9026.8625.97
CDNACareDx, Inc.20180129A39.6735.0111.5213.4823.4921.53
CDNSCadence Desi20180129A3.193.83-0.030.003.863.83
CDORCondor Hospi20180129A198.95206.83188.60197.3518.239.48
CDRCedar Realty20180129A20.8816.898.169.718.737.17
CDTXCidara Thera20180129A98.7460.4054.5548.805.8511.60
CDWCDW Corporat20180129A9.193.831.181.662.652.17
CDXCChromaDex Co20180129A28.3028.0910.1114.1117.9813.98
CDXSCodexis, Inc20180129A60.9635.375.375.9030.0029.47
CDZICADIZ, Inc.20180129A66.8085.3825.9327.9459.4557.45
CECelanese Cor20180129A7.664.040.541.143.512.90
CECECeco Environ20180129A36.0835.2811.4510.2523.8325.03
CEFSSaba Closed-20180129ETF33.8776.1088.3280.33-12.22-4.23
CEICamber Energ20180129A60.7860.9351.9553.278.977.66
CEIXCONSOL Energ20180129A79.6939.5424.1327.8215.4111.72
CELCellcom Isra20180129A41.6538.9243.3933.14-4.475.79
CELCCelcuity Inc20180129A155.5298.6082.4083.3016.2015.30
CELHCelsius Hold20180129A129.85105.5483.8189.1521.7316.39
CELPCypress Envi20180129A116.40143.5858.05135.9585.527.63
CEMBiShares J.P.20180129ETF10.858.877.298.871.590.00
CEMIChembio diag20180129A172.1899.0699.0199.200.05-0.14
CENTCentral Gard20180129A36.2018.566.098.8812.479.68
CENTACentral Gard20180129A30.6613.385.197.228.196.16
CENXCentury Alum20180129A14.3731.4225.6025.525.835.92
CEQPCrestwood Eq20180129A25.7313.155.515.797.647.36
CERCCerecor Inc.20180129A96.5260.9637.8849.3923.0911.57
CERNCerner Corp20180129A3.593.081.471.671.621.41
CERSCerus Corp20180129A21.3918.966.8210.0612.168.90
CETVCentral Euro20180129A122.38168.5749.1246.02119.45122.55
CETXCEMTREX INC.20180129A105.28151.1750.0854.50101.0996.67
CEVACEVA Inc.20180129A27.7813.32-2.200.2815.5213.04
CEWWisdomTree20180129ETF12.2119.0619.0619.060.000.00
CEYVictoryShare20180129ETF29.9710.568.428.362.142.20
CEZVictoryShare20180129ETF44.6621.7521.1821.420.570.33
CFCF Industrie20180129A6.555.461.832.013.643.45
CFAVictoryShare20180129ETF12.5710.199.419.390.780.79
CFBICommunity Fi20180129A82.8261.8461.1461.240.700.60
CFBKCentral Fede20180129A50.1594.4446.2447.2848.1947.16
CFFIC&F Financia20180129A312.29114.2497.62114.4916.61-0.25
CFFNCapitol Fede20180129A12.7325.802.873.3822.9322.44
CFGCitizens Fin20180129A2.302.601.381.481.221.12
CFMSConformis, I20180129A68.9658.0738.2742.9919.8015.08
CFOVictoryShare20180129ETF9.157.327.047.810.28-0.49
CFRCullen/Frost20180129A11.965.563.373.932.191.64
CFRXContraFect C20180129A122.4772.2626.4648.9545.8023.31
CFXColfax Corpo20180129A7.043.100.751.042.352.05
CGThe Carlyle20180129A31.8938.087.866.7430.2231.33
CGACHINA GREEN20180129A74.7270.4315.3215.3255.1155.11
CGBDTCG BDC, Inc20180129A30.2620.9913.8615.407.145.60
CGENCompugen Ltd20180129A158.47138.6852.4687.3586.2151.33
CGIXCancer Genet20180129A267.85152.99137.77137.7715.2315.23
CGNXCognex Corp20180129A7.027.442.263.725.193.72
CGOCalamos Glob20180129A49.5046.5444.3745.262.171.28
CGWInvesco S&P20180129ETF7.815.755.285.940.47-0.19
CHADDirexion Dai20180129ETF13.168.3011.8310.36-3.53-2.06
CHAUDirexion Dai20180129ETF9.4711.528.707.822.823.70
CHCIComstock Hol20180129A138.8498.3481.8284.9516.5213.39
CHCOCity Holding20180129A40.5316.1810.0311.516.154.74
CHCTCommunity He20180129A19.789.022.433.656.595.38
CHDChurch & Dwi20180129A2.742.14-0.98-0.533.122.67
CHDNChurchill Do20180129A12.947.052.933.134.123.92
CHEChemed Corpo20180129A34.5314.434.936.909.377.53
CHEFThe Chef's W20180129A54.0228.147.899.3820.2518.76
CHEKCheck-Cap Lt20180129A216.18166.52146.35150.7220.1715.80
CHEPAGFiQ U.S. M20180129ETF275.84112.84364.20364.20-251.36-251.36
CHFSCHF Solution20180129A82.1194.6751.4860.2443.1834.43
CHGGCHEGG, INC.20180129A8.405.921.713.564.212.36
CHGXChange Finan20180129ETF64.4945.5745.5745.570.000.00
CHHChoice Hotel20180129A18.278.604.535.164.083.45
CHICalamos Conv20180129A12.759.592.562.337.037.26
CHIEGlobal X MSC20180129ETF109.0481.4982.1381.49-0.640.00
CHIIGlobal X MSC20180129ETF163.5487.851.8188.0286.04-0.18
CHIMGlobal X MSC20180129ETF98.3034.466.1617.5528.3016.91
CHIQGlobal X MSC20180129ETF10.3450.9456.8757.29-5.94-6.35
CHIXGlobal X MSC20180129ETF14.7542.4142.0442.010.370.40
CHKChesapeake E20180129A25.6119.568.3710.0411.189.51
CHKPCheck Point20180129A5.727.081.655.215.441.87
CHMAChiasma, Inc20180129A309.75262.84213.07217.4949.7745.35
CHMGChemung Fina20180129A313.57109.66110.12104.45-0.465.21
CHMICHERRY HILL20180129A14.938.253.604.324.643.92
CHNRChina Natura20180129A75.6870.1174.9773.74-4.86-3.63
CHRSCoherus BioS20180129A62.3235.365.368.5630.0026.80
CHRWC.H. Robinso20180129A4.873.84-0.022.153.861.69
CHSChicos FAS,20180129A10.498.063.223.494.844.57
CHTRCharter Comm20180129A10.705.832.703.013.132.82
CHUYChuy's Holdi20180129A32.0542.07-0.420.9142.4941.16
CHWCalamos Glob20180129A17.0017.261.527.6815.749.58
CHYCalamos Conv20180129A14.6414.75-0.84-1.3315.5816.08
CICIGNA Corpor20180129A6.403.720.361.193.352.53
CIACitizens, In20180129A55.6857.5039.3639.1518.1418.35
CIBRFirst Trust20180129ETF28.7315.258.128.407.136.85
CIDVictoryShare20180129ETF17.49227.14-10.88225.30238.021.84
CIDMCinedigm Cor20180129A172.5296.00123.6691.54-27.664.46
CIENCiena Corpor20180129A5.095.442.362.673.082.78
CIFSChina Intern20180129A123.8581.8854.5868.0327.3013.85
CIGIColliers Int20180129A31.7614.129.7510.624.373.51
CILVictoryShare20180129ETF33.6421.9622.2422.39-0.27-0.43
CIMChimera Inve20180129A5.884.621.461.823.162.80
CINFCincinnati F20180129A7.288.180.670.637.517.56
CINRCINER RESOUR20180129A79.8223.5319.2320.934.302.60
CIOCITY OFFICE20180129A9.9820.052.392.8717.6617.18
CIRCIRCOR Inter20180129A55.1324.828.1314.9416.689.88
CITCIT Group In20180129A4.562.780.610.902.171.88
CIVBCivista Banc20180129A177.4137.3727.1527.0410.2210.33
CIXComp X Inter20180129A604.40353.74353.74353.740.000.00
CIZVictoryShare20180129ETF41.6084.4978.1384.506.36-0.01
CIZNCitizens Hol20180129A188.5891.5091.5091.500.000.00
CJJDChina Jo-Jo20180129A245.41274.33175.01178.9399.3295.41
CKHSeacor Holdi20180129A39.9016.1510.4612.145.694.01
CKPTCheckpoint T20180129A487.55529.00512.07512.3016.9316.70
CKXCKX Lands, I20180129A340.69255.6484.6984.69170.95170.95
CLColgate-Palm20180129A2.271.890.440.861.451.04
CLARClarus Corpo20180129A104.3069.7251.4351.6818.2918.04
CLBCore Laborat20180129A22.1111.546.287.605.263.94
CLBSCaladrius Bi20180129A94.9073.9755.1453.1818.8320.79
CLCTCollectors U20180129A62.4733.0532.4234.910.63-1.86
CLDRCloudera, In20180129A10.0414.138.959.655.214.51
CLDTCHATHAM LODG20180129A9.295.331.842.063.503.28
CLDXCelldex Ther20180129A35.4831.4312.0914.8519.3216.56
CLFCleveland-Cl20180129A13.4111.873.614.168.287.71
CLFDClearfield,20180129A103.7657.9155.0752.942.844.97
CLGXCorelogic, I20180129A5.583.160.270.652.882.50
CLHClean Harbor20180129A12.226.733.484.103.242.63
CLIMack-Cali Re20180129A7.065.111.161.373.953.74
CLIRClearSign Te20180129A205.64173.4392.0897.7881.3575.64
CLIXProShares Lo20180129ETF19.0536.9737.0536.85-0.080.12
CLMTCalumet Spec20180129A79.1956.5739.6544.8316.9211.74
CLNEClean Energy20180129A59.8450.7023.2224.1727.4026.44
CLPRClipper Real20180129A37.8818.6715.6916.332.992.34
CLRCONTINENTAL20180129A8.163.681.161.092.522.59
CLRBCellectar Bi20180129A99.0197.9068.0181.1129.9016.80
CLRGIQ Chaikin U20180129ETF8.2712.5912.5912.590.000.00
CLROClearOne, In20180129A175.10135.81-109.65-109.65245.47245.47
CLSCelestica, I20180129A9.798.130.641.867.486.26
CLSDClearside Bi20180129A81.8072.8147.9744.4724.8428.34
CLSNCelsion Corp20180129A75.8173.8444.0755.7729.7818.08
CLTLInvesco Trea20180129ETF6.644.734.734.730.000.00
CLUBTown Sports20180129A131.99101.2184.7284.7316.4916.48
CLVSClovis Oncol20180129A18.728.602.743.245.865.36
CLWClearwater P20180129A31.3719.699.6610.3710.039.32
CLWTEuro Tech Ho20180129A235.31103.6978.1790.4025.5213.29
CLXClorox Compa20180129A6.052.760.570.862.191.91
CLXTCalyxt, Inc.20180129A121.5479.5513.0314.4466.5265.11
CMCanadian Imp20180129A1.851.450.590.540.870.91
CMAComerica Inc20180129A5.463.090.870.992.222.10
CMBSiShares CMBS20180129ETF24.8617.1813.8815.983.311.20
CMCCommercial M20180129A7.624.930.840.984.093.96
CMCLCaledonia Mi20180129A60.5727.0228.5528.55-1.53-1.53
CMCOColumbus McK20180129A27.7514.487.579.096.915.39
CMCSAComcast Corp20180129A2.403.642.761.460.892.19
CMCTCIM Commerci20180129A116.70176.8253.1354.40123.69122.42
CMDCantel Medic20180129A30.9919.0613.1714.755.894.31
CMECME Group In20180129A5.104.431.632.622.801.81
CMFiShares Cali20180129ETF6.294.993.383.351.611.64
CMGChipotle Mex20180129A12.967.382.353.215.034.17
CMICummins Inc.20180129A6.523.841.161.502.682.34
CMOCapstead Mor20180129A11.8910.562.842.957.717.60
CMPCompass Mine20180129A15.078.473.252.735.225.74
CMPRCimpress PLC20180129A34.0210.304.205.226.105.08
CMRECostamare In20180129A14.8612.557.106.985.415.56
CMRXChimerix, In20180129A55.2531.0220.7029.3810.311.63
CMSCMS Energy C20180129A2.432.491.171.221.321.26
CMTCore Molding20180129A163.1366.2664.9264.241.342.02
CMTLComtech Tele20180129A29.1334.361.998.5432.3725.81
CNXtrackers MS20180129ETF9.7917.6722.4815.27-4.822.39
CNACNA Financia20180129A12.515.701.281.974.423.74
CNATConatus Phar20180129A40.5035.931.7413.0734.2722.95
CNBKACentury Banc20180129A62.8647.7546.2946.251.461.50
CNCCentene Corp20180129A9.535.873.533.332.342.54
CNCEConcert Phar20180129A19.3417.452.573.5514.8813.92
CNCRLoncar Cance20180129ETF22.3327.6525.8926.081.761.58
CNDTConduent Inc20180129A6.144.481.191.423.283.06
CNETChinaNet Onl20180129A65.7147.0529.0431.9618.0115.09
CNFRConifer Hold20180129A307.50956.19808.44768.76147.75187.43
CNHICNH INDUSTRI20180129A6.645.631.862.253.773.39
CNICanadian Nat20180129A2.192.390.890.951.501.44
CNKCinemark Hol20180129A5.713.951.001.312.952.65
CNMDCONMED Corpo20180129A41.6012.254.146.208.116.05
CNNECannae Holdi20180129A24.638.615.355.783.272.83
CNOCNO Financia20180129A4.404.650.841.783.822.88
CNOBCenter Banco20180129A30.5624.5112.8713.6511.6310.86
CNPCenterPoint20180129A3.663.881.682.192.201.70
CNQCanadian Nat20180129A2.952.940.560.452.382.49
CNSCohen & Stee20180129A14.326.421.953.984.472.44
CNSLConsolidated20180129A13.8214.263.985.1110.289.15
CNTYCentury Casi20180129A46.9466.5320.0723.2546.4643.29
CNXCNX Resource20180129A7.365.88-0.41-0.486.306.36
CNXMCNX Midstrea20180129A34.7521.6117.3317.974.293.65
CNXNPC Connectio20180129A113.8840.3429.7933.8010.556.54
CNXTVanEck Vecto20180129ETF8.9744.1243.6743.550.460.57
CNYAiShares MSCI20180129ETF18.8233.6228.2328.235.395.39
COGlobal Cord20180129A45.9214.725.777.368.957.36
CODACoda Octopus20180129A481.62224.80161.06193.5763.7431.23
CODICompass Dive20180129A32.9611.949.509.842.442.09
CODXCo-Diagnosti20180129A347.33313.07243.17244.4469.9068.63
COFCapital One20180129A3.992.930.430.802.502.14
COGCabot Oil &20180129A3.814.871.051.443.823.44
COHNCohen & Comp20180129A315.21195.19191.49191.493.703.70
COHRCoherent Inc20180129A22.4512.205.666.836.545.37
COHUCohu Inc20180129A28.4015.077.9610.497.114.58
COKECoca-Cola Co20180129A73.8730.2816.6420.9713.649.30
COLBColumbia Ban20180129A11.189.354.074.975.274.37
COLDAmericold Re20180129A11.493.471.752.711.720.76
COLLCollegium Ph20180129A38.1922.4411.4915.7710.956.67
COLMColumbia Spo20180129A22.017.374.745.372.632.00
COMDirexion Aus20180129ETF19.9213.6513.5713.570.080.08
COMBGraniteShare20180129ETF8.017.617.867.71-0.25-0.10
COMMCommScope Ho20180129A4.193.210.160.773.042.43
COMTiShares Comm20180129ETF8.676.904.494.612.412.29
CONECyrusOne Inc20180129A9.464.241.621.752.622.49
CONNConn's Inc.20180129A23.8614.410.29-0.3614.1214.77
COOThe Cooper C20180129A12.385.262.162.623.102.65
COPConocoPhilli20180129A1.812.871.531.511.341.35
COPXGlobal X Cop20180129ETF24.3447.2015.078.0732.1339.13
CORCoresite Rea20180129A13.728.191.452.566.745.62
CORECore Mark Ho20180129A21.5735.169.0310.7726.1624.39
CORPPIMCO Invest20180129ETF11.706.426.285.290.141.13
CORRCorEnergy In20180129A20.669.373.054.256.325.12
CORTCorcept Ther20180129A9.856.831.722.615.124.22
COSTCostco Whole20180129A3.942.560.370.512.192.05
COTYCOTY INC20180129A5.235.931.181.074.754.87
COUPCoupa Softwa20180129A18.8213.865.646.618.227.38
COWiPath Series20180129ETN16.5420.4120.3920.330.020.08
COWNCowen Inc. C20180129A50.2336.2216.3714.8319.8521.39
COWZPacer US Cas20180129ETF10.278.976.246.442.722.53
CPCanadian Pac20180129A10.395.092.723.092.361.99
CPACopa Holding20180129A14.446.943.003.803.943.14
CPAHCounterpath20180129A222.97228.5988.95123.53139.64105.06
CPBCampbell Sou20180129A5.313.151.491.691.661.47
CPECallon Petro20180129A8.206.492.182.374.314.11
CPFCentral Paci20180129A14.1810.763.153.347.617.42
CPGCRESCENT POI20180129A11.7911.221.462.179.769.05
CPHCCanterbury P20180129A320.84148.10147.78141.400.326.70
CPHIChina Pharma20180129A154.95136.56103.74108.7532.8227.81
CPICPI Inflatio20180129ETF19.8313.8513.8513.850.000.00
CPIXCumberland P20180129A150.3337.0123.1729.8713.847.13
CPKChesapeake U20180129A30.4627.00-4.332.8631.3324.14
CPLPCapital Prod20180129A37.9631.2117.9216.1813.2915.03
CPRTCopart Inc20180129A6.423.350.01-0.443.343.79
CPRXCatalyst Pha20180129A31.2135.269.6714.1025.6021.16
CPSHCPS Technolo20180129A246.91151.24100.93104.1850.3147.06
CPSIComputer Pro20180129A43.7530.119.2214.5220.8915.59
CPSSConsumer Por20180129A57.1837.5220.8328.0716.699.45
CPSTCapstone Tur20180129A57.2859.3450.2751.029.078.32
CPTCamden Prope20180129A8.633.921.601.612.312.30
CPTACapitala Fin20180129A30.9336.4021.1520.6915.2415.71
CQPCheniere Ene20180129A26.2113.1111.6811.041.442.07
CQQQInvesco Chin20180129ETF13.1239.5014.3414.1625.1725.34
CRCrane Compan20180129A12.827.431.522.535.914.90
CRAICRA Internat20180129A85.8940.7024.8727.4516.3813.39
CRAKVanEck Vecto20180129ETF16.0811.2010.6810.700.530.51
CRBNiShares MSCI20180129ETF8.8810.467.367.283.103.18
CRBPCorbus Pharm20180129A60.2244.6619.3421.9925.3222.67
CRCCalifornia R20180129A18.369.913.074.246.845.66
CRDACrawford & C20180129A74.8448.4068.2069.54-19.80-21.14
CRDBCrawford & C20180129A60.9635.2316.9714.2118.2621.02
CREECree Inc20180129A8.3911.691.038.5510.663.14
CREGChina Recycl20180129A85.9963.5346.6149.0116.9214.52
CRHMCRH Medical20180129A167.54125.40104.26101.2421.1424.16
CRICarter's Inc20180129A11.886.04-0.161.336.214.71
CRISCuris Inc20180129A83.6083.5770.1575.1113.338.69
CRKComstock Res20180129A40.0720.459.5711.2910.889.17
CRLCharles Rive20180129A14.168.412.654.375.764.04
CRMsalesforce.c20180129A2.571.920.590.701.331.23
CRMDCorMedix Inc20180129A139.19103.4971.6175.7931.8827.70
CRMTAmerica's Ca20180129A58.4836.7032.4931.814.214.89
CRNTCeragon Netw20180129A55.3443.3324.8930.5718.4412.76
CROPIQ Global Ag20180129ETF25.7954.2746.3646.367.927.92
CROXCrocs, Inc.20180129A9.1910.094.023.486.156.69
CRSCarpenter Te20180129A18.9812.083.414.578.687.51
CRSPCRISPR Thera20180129A42.4223.1015.8017.207.305.90
CRTCross Timber20180129A54.6244.4442.9042.831.541.61
CRUSCirrus Logic20180129A8.907.123.194.043.933.08
CRVLCorvel Corp20180129A99.2751.7343.6445.448.096.29
CRVSCorvus Pharm20180129A121.2776.2464.5764.3811.6711.87
CRWSCrown Crafts20180129A105.0899.22111.91116.67-12.68-17.45
CRYCryoLife, In20180129A45.7616.745.626.2611.1210.48
CSAVictoryShare20180129ETF23.7812.9714.5512.80-1.580.17
CSBVictoryShare20180129ETF12.839.315.675.583.643.72
CSBRChampions On20180129A464.60317.46236.64261.4680.8256.00
CSCOCisco System20180129A2.352.282.151.370.120.91
CSDInvesco S&P20180129ETF35.2910.3513.7813.77-3.42-3.42
CSFVictoryShare20180129ETF23.045.672.463.703.211.97
CSFLCenterState20180129A8.414.400.751.173.653.23
CSGPCoStar Group20180129A20.1914.329.5211.714.762.56
CSGSCSG Systems20180129A20.439.736.567.903.181.84
CSIICardiovascul20180129A33.4413.71-15.21-11.2428.9324.95
CSIQCanadian Sol20180129A12.346.735.125.691.611.04
CSLCarlisle Com20180129A13.967.843.354.834.493.01
CSLTCASTLIGHT HE20180129A165.65111.1360.1576.0750.9835.07
CSMProShares La20180129ETF11.558.558.688.40-0.120.15
CSMLIQ Chaikin U20180129ETF18.2322.5622.2722.280.290.28
CSODCornerstone20180129A15.6613.713.093.9210.629.79
CSPICSP Inc.20180129A314.62145.5090.64123.6954.8621.81
CSQCalamos Stra20180129A12.699.073.705.495.363.57
CSSEChicken Soup20180129A191.84143.62106.56115.5537.0528.07
CSTECaesarstone20180129A30.3616.032.982.9213.0513.11
CSTMConstellium20180129A39.6428.7219.7116.809.0111.92
CSTRCapStar Fina20180129A71.3054.0319.0920.6434.9333.38
CSUCapital Seni20180129A19.8710.942.823.228.137.73
CSVCarriage Ser20180129A21.5614.0010.0210.543.973.46
CSWCCapital Sout20180129A88.59355.699.2634.10346.43321.59
CSXCSX Corporat20180129A3.113.872.061.831.812.04
CTASCintas Corp20180129A9.125.411.491.883.923.53
CTBCooper Tire20180129A15.7310.381.521.258.869.13
CTBICommunity Tr20180129A41.4926.7514.9918.7111.758.04
CTEKCynergisTek,20180129A170.05190.79117.82123.1672.9767.63
CTGComputer Tas20180129A59.2168.6743.3549.3925.3219.28
CTHRCharles & Co20180129A104.8189.6476.3876.3813.2613.26
CTIBYunhong CTI20180129A1502.18898.54898.54898.540.000.00
CTICCTI BioPharm20180129A67.34158.17126.85118.4131.3339.77
CTLCenturyLink,20180129A5.594.922.102.242.832.68
CTLTCATALENT, IN20180129A7.585.350.710.914.644.44
CTMXCytomX Thera20180129A30.3616.034.196.0211.8410.01
CTOConsolidated20180129A181.3790.8043.0047.2747.8043.53
CTRECARTRUST REI20180129A12.5010.514.204.776.315.74
CTRNCiti Trends,20180129A39.6736.7420.6421.7216.1115.02
CTSCTS Corporat20180129A38.0120.409.9411.3010.459.10
CTSHCognizant Te20180129A2.905.470.310.555.164.92
CTSOCytosorbents20180129A100.1761.2949.7650.6011.5310.68
CTTCATCHMARK TI20180129A12.059.833.974.565.865.27
CTXRCitius Pharm20180129A147.74150.11144.10144.266.005.84
CTXSCitrix Syste20180129A5.406.57-0.660.577.236.00
CUBCubic Corpor20180129A23.7316.372.173.7514.2012.61
CUBAHerzfeld Car20180129A33.02348.3419.5022.58328.84325.76
CUBECubeSmart20180129A4.554.700.640.994.083.72
CUBICUSTOMERS BA20180129A14.377.492.002.725.494.78
CUECue Biopharm20180129A77.7149.8626.3726.8023.4923.05
CUICUI Global,20180129A175.1192.0339.3278.0752.7013.96
CULPCulp, Inc.20180129A127.3893.3172.2275.9421.0917.37
CUOContinental20180129A305.346.576.576.570.000.00
CUREDirexion Dai20180129ETF8.519.023.823.895.205.12
CUROCURO Group H20180129A77.7239.8323.2925.9616.5413.87
CUTInvesco MSCI20180129ETF20.1811.678.419.533.252.13
CUTRCutera, Inc.20180129A30.4621.3712.0513.689.327.69
CUZCousins Prop20180129A11.219.740.771.288.948.44
CVACovanta Hold20180129A30.5623.1813.5215.789.677.40
CVBFCVB Financia20180129A9.1411.911.371.6410.5510.27
CVCOCavco Indust20180129A126.3649.8727.3734.6922.4915.18
CVCYCentral Vall20180129A78.06109.3444.4849.3264.8660.02
CVECenovus Ener20180129A9.868.72-3.62-1.1312.349.85
CVEOCIVEO CORPOR20180129A28.0928.4111.4013.5117.0314.91
CVGICommercial V20180129A31.7126.6815.7914.4110.9012.27
CVGWCalavo Growe20180129A20.818.394.334.714.063.68
CVICVR ENERGY,20180129A15.4110.396.076.534.313.85
CVLTCommault Sys20180129A15.886.943.403.733.543.21
CVLYCodorus Vall20180129A241.11148.96112.05131.8436.9117.12
CVMCel-Sci Corp20180129A106.5174.7212.7133.0762.0041.64
CVNACarvana Co.20180129A44.5625.1319.5021.155.623.98
CVRChicago Rive20180129A154.84159.81159.74159.740.070.07
CVSCVS HEALTH C20180129A2.142.592.071.350.511.24
CVTICovenant Tra20180129A40.5417.727.419.5010.308.22
CVUCPI Aerostru20180129A89.7721.2211.2511.889.979.33
CVVCVD Equipmen20180129A65.9134.1219.5719.6214.5514.50
CVXChevron Corp20180129A1.481.892.402.98-0.51-1.09
CVYInvesco Zack20180129ETF34.1438.2023.2829.3314.928.87
CWCurtiss-Wrig20180129A18.497.612.583.645.033.97
CWBSPDR Bloombe20180129ETF2.006.484.203.782.292.71
CWBCCommunity We20180129A88.0958.8855.7655.763.123.12
CWBRCohBar, Inc.20180129A179.07187.96126.16122.8161.8065.16
CWCOConsolidated20180129A55.8929.4023.2422.786.166.62
CWEBDirexion Dai20180129ETF25.5230.3320.5824.599.755.75
CWHCamping Worl20180129A14.397.763.563.954.203.81
CWISPDR MSCI AC20180129ETF4.196.816.106.390.710.41
CWSAdvisorShare20180129ETF67.9910.0810.0810.080.000.00
CWSTCasella Wast20180129A18.7320.6016.0716.854.533.74
CWTCalifornia W20180129A20.3510.674.625.056.055.62
CXDCChina XD Pla20180129A146.95213.59103.64109.62109.96103.97
CXOCONCHO RESOU20180129A11.254.560.941.703.622.87
CXPCOLUMBIA PRO20180129A5.525.921.683.614.252.32
CXSEWisdomTree T20180129ETF9.1320.0513.9614.556.085.50
CXWCoreCivic, I20180129A9.406.190.221.345.974.85
CYCypress Semi20180129A5.765.121.602.113.523.01
CYANCyanotech Co20180129A389.19279.3468.1767.71211.17211.63
CYBWisdomTree20180129ETF20.4515.508.108.107.407.40
CYBECyberoptics20180129A70.5250.2530.3031.0819.9519.17
CYBRCyberArk Sof20180129A10.2110.234.854.955.385.30
CYCCCyclacel Pha20180129A78.9867.9234.9050.8733.0217.05
CYDChina Yuchai20180129A53.9528.2914.1521.4014.136.89
CYHCommunity He20180129A17.8516.857.376.819.4710.05
CYRNCYREN Ltd.20180129A391.06170.60-26.45-24.27197.06194.87
CYRXCryoPort, In20180129A51.6242.772.3415.5140.4327.26
CYTKCytokinetics20180129A62.8342.1222.1120.2820.0221.80
CZAInvesco Zack20180129ETF13.915.142.982.972.162.17
CZNCCitizens & N20180129A71.8356.5442.7546.0213.7910.51
CZRCaesars Ente20180129A35.8625.3217.3616.367.968.95
CZWICitizens Com20180129A83.7093.1793.1793.170.000.00
CZZCosan Limite20180129A9.156.781.051.025.735.76
DDominion Ene20180129A4.472.891.481.871.421.03
DACDanaos Corpo20180129A350.88283.93283.93283.930.000.00
DAIOData I/O Cor20180129A59.8537.3524.4128.4012.948.95
DAKTDaktronics I20180129A15.72122.4414.3515.50108.09106.94
DALDelta Air Li20180129A1.941.900.670.651.231.26
DALTAnfield Capi20180129ETF60.1137.1836.5037.180.680.00
DANDana Incorpo20180129A8.144.830.931.253.903.59
DARDARLING INGR20180129A6.514.701.221.163.483.54
DAREDare Bioscie20180129A325.84293.58229.97239.1563.6154.43
DAUDExchange-Tra20180129ETN58.617.889.1910.50-1.31-2.63
DAXGlobal X Fun20180129ETF28.8329.8932.2031.81-2.31-1.92
DBDeutsche Ban20180129A5.239.375.766.163.613.24
DBAWXtrackers MS20180129ETF17.6611.934.989.296.952.65
DBDDiebold Nixd20180129A27.7519.646.196.6913.4512.95
DBEFXtrackers MS20180129ETF3.102.961.571.971.390.99
DBEMXtrackers MS20180129ETF29.9613.4713.2713.020.200.45
DBEUXtrackers MS20180129ETF3.452.891.462.011.430.88
DBEZXtrackers MS20180129ETF8.703.913.953.99-0.04-0.08
DBGRXtrackers MS20180129ETF17.347.307.557.16-0.240.14
DBJPXtrackers MS20180129ETF4.538.286.886.611.391.67
DBVTDBV Technolo20180129A29.7231.9725.7822.676.199.30
DCHFExchange-Tra20180129ETN20.068.81-1.25-1.2510.0610.06
DCIDonaldson Co20180129A7.774.060.270.423.793.64
DCODucommun Inc20180129A47.2225.2517.4517.557.807.70
DCOMDime Communi20180129A39.7928.4216.6215.9011.8012.52
DCPDCP Midstrea20180129A26.468.204.705.213.503.00
DCPHDeciphera Ph20180129A74.3135.3830.1335.235.250.15
DDD3D Systems C20180129A9.848.944.454.184.514.76
DDGProshares Sh20180129ETF59.3533.9930.9231.943.072.05
DDLSWisdomTree D20180129ETF58.6613.372.6132.7110.76-19.35
DDMProShares Ul20180129ETF2.101.721.110.690.621.03
DDSDillards Inc20180129A17.539.502.293.797.215.71
DDWMWisdomTree D20180129ETF14.7614.8314.8814.90-0.05-0.07
DEDeere & Comp20180129A4.925.582.833.532.762.05
DEAEasterly Gov20180129A6.176.540.973.085.563.46
DECKDeckers Outd20180129A10.626.522.953.773.572.75
DEEFXtrackers FT20180129ETF23.288.589.409.43-0.83-0.85
DEFInvesco Defe20180129ETF15.446.054.584.751.461.30
DEFAiShares Adap20180129ETF30.69116.00116.00116.000.000.00
DEIDouglas Emme20180129A5.043.270.080.593.192.68
DEMWisdomTree E20180129ETF7.115.074.904.760.170.31
DENNDENNY'S CORP20180129A22.7313.787.888.465.905.32
DESWisdomTree U20180129ETF8.616.012.022.833.993.18
DESPDespegar.com20180129A62.4337.599.5719.2228.0218.38
DEURExchange-Tra20180129ETN7.2710.9712.193.66-1.227.32
DEUSXtrackers Ru20180129ETF13.9333.7225.8328.017.905.71
DEWWisdomTree G20180129ETF10.4811.077.077.304.003.77
DFEWisdomTree E20180129ETF5.074.973.704.521.270.45
DFENDirexion Dai20180129ETF20.3923.3825.1822.87-1.810.51
DFFNDIFFUSION PH20180129A51.6057.8251.4252.666.405.16
DFINDonnelley Fi20180129A21.168.712.994.865.733.85
DFJWisdomTree J20180129ETF4.164.352.624.001.730.35
DFNDReality Shar20180129ETF22.16
DFNLDavis Select20180129ETF29.3812.9412.3912.810.550.13
DFSDiscover Fin20180129A3.002.921.011.451.901.47
DFVLiPath US Tre20180129ETF60.57
DFVSiPath US Tre20180129ETF163.8626.7226.7226.720.000.00
DGDollar Gener20180129A4.464.262.362.461.911.80
DGAZVelocityShar20180129ETN6.3112.647.118.265.534.40
DGBPExchange-Tra20180129ETN13.9918.7830.8817.17-12.101.61
DGICADonegal Grou20180129A65.90121.3621.3025.64100.0695.72
DGICBDonegal Grou20180129A2866.781124.261124.261124.260.000.00
DGIIDigi Interna20180129A52.3724.3217.5118.406.815.92
DGLDVelocityShar20180129ETF4.092.700.940.891.771.82
DGLYDigital Ally20180129A282.87310.70296.98296.9813.7213.72
DGPDB Gold Doub20180129ETN41.8825.6416.9215.728.729.93
DGREWisdomTree T20180129ETF19.2510.177.757.752.422.42
DGROiShares Core20180129ETF3.552.641.921.980.720.66
DGRSWisdomTree T20180129ETF18.6311.839.289.942.551.90
DGRWWisdomTree T20180129ETF4.233.582.272.091.311.49
DGSWisdomTree E20180129ETF9.595.292.792.942.512.35
DGTSPDR Global20180129ETF53.4919.356.2917.1613.072.20
DGXQuest Diagno20180129A7.024.72-9.97-8.9714.6913.69
DGZDB Gold Shor20180129ETN31.1314.40-23.93-23.9338.3338.33
DHID.R. Horton20180129A2.752.080.220.391.861.69
DHILDiamond Hill20180129A147.4365.3164.5762.560.742.76
DHRDanaher Corp20180129A2.541.920.290.901.631.02
DHSWisdomTree U20180129ETF4.6715.92-1.184.8317.1111.09
DHTDHT HOLDINGS20180129A26.4322.5013.9014.518.608.00
DHXDHI Group, I20180129A267.33205.1414.70123.37190.4481.77
DIASPDR Dow Jon20180129ETF0.570.570.160.140.410.43
DIALColumbia Div20180129ETF45.3642.8142.8142.810.000.00
DIGProShares Ul20180129ETF8.057.454.573.732.883.72
DIMWisdomTree I20180129ETF14.598.317.747.760.570.55
DINDine Brands20180129A21.649.854.825.635.044.22
DIODDiodes Inc20180129A16.6920.60-2.979.5223.5711.08
DISThe Walt Dis20180129A1.721.250.470.480.780.78
DISCADiscovery, I20180129A4.355.972.082.113.893.88
DISCBDiscovery, I20180129A1148.371144.691144.691144.690.000.00
DISCKDiscovery, I20180129A4.527.593.864.283.753.32
DISHDISH Network20180129A5.223.46-0.041.333.502.14
DITAMCON Distri20180129A355.69170.29170.29170.290.000.00
DIVGlobal X Sup20180129ETF7.237.235.845.841.391.39
DIVAAGFiQ Hedged20180129ETF45.8976.0773.2173.212.862.86
DIVBiShares U.S.20180129ETF133.81165.1373.7973.7991.3491.34
DIVCC-Tracks Exc20180129ETN78.57
DIVOAmplify CWP20180129ETF50.4128.0127.9427.940.060.06
DIVYReality Shar20180129ETF10.707.177.167.160.000.00
DJCIETRACS Linke20180129ETN23.8720.9016.2116.214.694.69
DJCODaily Journa20180129A
DJDInvesco Dow20180129ETF36.5019.5917.2816.952.312.64
DJPiPath Bloomb20180129ETN4.064.022.322.281.701.75
DJPYExchange-Tra20180129ETN15.399.35-9.359.3518.700.00
DKDelek US Hol20180129A8.384.961.472.263.492.70
DKLDELEK LOGIST20180129A55.3540.9324.4429.4816.4811.45
DKSDick's Sport20180129A6.073.480.280.003.213.48
DLADelta Appare20180129A100.6884.9115.1325.9269.7858.99
DLBDolby Labora20180129A10.026.513.133.773.382.74
DLBRVelocityShar20180129ETN721.44
DLHCDLH Holdings20180129A193.15112.85113.03111.28-0.181.57
DLNWisdomTree U20180129ETF2.834.973.003.631.971.34
DLNGDYNAGAS LNG20180129A38.0422.0513.6914.388.367.67
DLPHDelphi Techn20180129A9.808.061.331.786.736.27
DLPNDolphin Ente20180129A2222.22269.26266.13266.133.133.13
DLRDigital Real20180129A5.802.591.380.841.201.75
DLSWisdomTree I20180129ETF7.886.295.126.131.170.16
DLTHDuluth Holdi20180129A23.5616.906.047.5710.869.33
DLTRDollar Tree20180129A6.084.391.111.153.283.24
DLXDeluxe Corpo20180129A11.778.350.741.917.626.44
DMLPDorchester M20180129A48.1332.0317.5721.1414.4610.90
DMPIDelMar Pharm20180129A135.71129.5768.0468.9561.5360.62
DMRCDigimarc Cor20180129A56.0130.3111.9211.5818.3918.73
DMRIDeltaShares20180129ETF30.0133.6533.6533.650.000.00
DMRLDeltaShares20180129ETF13.4315.8715.8715.870.000.00
DMRMDeltaShares20180129ETF21.62
DMRSDeltaShares20180129ETF28.1615.7715.7715.770.000.00
DNKNDunkin' Bran20180129A5.604.951.792.213.162.74
DNLWisdomTree G20180129ETF15.5910.8210.8410.82-0.020.00
DNLIDenali Thera20180129A63.1937.5121.3623.0116.1614.50
DNNDenison Mine20180129A71.1365.2540.0042.1225.2523.13
DNOWNOW INC.20180129A8.856.72-0.080.336.796.39
DNRDenbury Reso20180129A39.3433.666.918.1126.7025.50
DODiamond Offs20180129A6.885.471.292.224.183.25
DOCPHYSICIANS R20180129A6.334.840.560.954.273.89
DOGProShares Sh20180129ETF7.186.393.264.623.131.77
DOGSArrow Dogs o20180129ETF15.784.584.584.580.000.00
DOGZDogness (Int20180129A93.3365.610.000.0065.6165.61
DOLWisdomTree I20180129ETF7.855.265.695.11-0.430.15
DONWisdomTree U20180129ETF6.563.441.743.411.710.03
DOOWisdomTree i20180129ETF13.037.845.877.091.960.74
DOORMASONITE INT20180129A18.5910.603.414.947.195.66
DORMDorman Produ20180129A20.668.865.666.923.201.94
DOVDover Corpor20180129A6.392.710.350.852.361.86
DOXAmdocs Limit20180129A5.0420.784.583.4616.2017.32
DPSTDirexion Dai20180129ETF23.1122.9619.2621.343.701.63
DPWDPW Holdings20180129A56.2060.0931.4853.3528.626.74
DPZDomino's Piz20180129A9.815.891.832.304.063.59
DRADDigirad Corp20180129A202.2035.0735.0735.070.000.00
DREDuke Realty20180129A3.971.810.660.111.151.70
DRHDiamondRock20180129A8.7612.881.702.5211.1810.36
DRIDarden Resta20180129A6.264.720.981.493.753.23
DRIODarioHealth20180129A171.26163.00108.95118.0454.0544.95
DRIPDirexion Dai20180129ETF17.9512.778.258.354.524.42
DRNDirexion Dai20180129ETF14.7714.006.996.787.017.22
DRNADicerna Phar20180129A39.9129.472.856.8726.6222.60
DRQDril-Quip, I20180129A17.369.003.144.025.864.98
DRRMarket Vecto20180129ETN620.12474.32474.32474.320.000.00
DRRXDurect Corp20180129A89.69113.1773.2874.9039.9238.30
DRVDirexion Dai20180129ETF21.4913.8810.2610.593.623.29
DRWWisdomTree G20180129ETF10.5210.714.8810.145.830.57
DSDrive Shack20180129A26.4019.05-0.670.6019.7218.45
DSEDuff & Phelp20180129A32.4924.7015.4118.799.305.92
DSGXDescartes Sy20180129A23.2417.68-1.361.5719.0416.11
DSIiShares MSCI20180129ETF4.293.771.240.582.543.20
DSKEDaseke, Inc.20180129A42.9029.3420.0920.689.258.66
DSLVVelocityShar20180129ETF13.087.274.534.382.732.89
DSPGDSP Group In20180129A39.7479.8332.4532.4547.3847.38
DSSDocument Sec20180129A92.1070.0341.5948.0828.4421.96
DSWLDeswell Indu20180129A74.93834.0760.8860.88773.19773.19
DSXDiana Shippi20180129A27.3320.807.849.4212.9611.37
DTDWisdomTree U20180129ETF10.947.406.056.271.351.12
DTEDTE Energy C20180129A4.452.060.911.301.160.76
DTEADAVIDsTEA In20180129A239.73175.82126.72126.7249.1049.10
DTECALPS Disrupt20180129ETF84.0246.8543.3243.323.533.53
DTHWisdomTree I20180129ETF8.214.113.273.910.840.20
DTNWisdomTree U20180129ETF15.719.516.717.402.792.11
DTODB Crude Oil20180129ETN108.9381.9882.4482.06-0.46-0.08
DTULiPath US Tre20180129ETF48.15
DTUSiPath US Tre20180129ETF33.5623.0922.8322.830.260.26
DTYLiPath US Tre20180129ETF50.9251.2330.4530.4520.7820.78
DUGProShares Ul20180129ETF8.244.702.593.932.110.78
DUKDuke Energy20180129A1.701.47-0.060.341.521.13
DUSADavis Select20180129ETF33.4413.0813.1913.19-0.12-0.12
DUSLDirexion Dai20180129ETF28.5240.7829.5640.1811.230.60
DUSTDirexion Dai20180129ETF10.355.772.702.523.073.25
DVADaVita Inc.20180129A4.111.970.510.741.461.23
DVAXDynavax Tech20180129A33.5348.453.0513.7945.4034.65
DVDDover Motors20180129A246.97124.6069.6469.5654.9655.04
DVNDevon Energy20180129A2.502.540.130.772.411.78
DVPDeep Value E20180129ETF21.6795.7523.2223.4772.5372.28
DVYiShares Sele20180129ETF1.111.901.291.340.610.57
DVYAiShares Asia20180129ETF23.3816.9116.5414.370.372.55
DVYEiShares Emer20180129ETF10.1946.147.8810.5138.2635.63
DWASInvesco DWA20180129ETF31.1723.7716.0216.107.757.67
DWATArrow Invest20180129ETF50.536.594.856.341.740.25
DWCRArrow DWA Co20180129ETF48.1836.1636.1636.160.000.00
DWFISPDR Dorsey20180129ETF20.478.518.198.360.310.14
DWLDDavis Select20180129ETF23.6916.6912.7015.763.990.93
DWMWisdomTree I20180129ETF11.276.645.135.971.510.67
DWPPFirst Trust20180129ETF31.6221.4820.3220.881.160.60
DWSNDawson Geoph20180129A143.77169.9230.1347.86139.79122.05
DWXSPDR S&P Int20180129ETF7.073.763.934.08-0.17-0.32
DXDynex Capita20180129A15.7015.7312.6513.323.092.42
DXCDXC Technolo20180129A7.093.181.061.512.131.67
DXCMDexCom, Inc.20180129A8.886.141.362.224.783.92
DXDProShares Ul20180129ETF13.2210.237.577.962.652.28
DXGEWisdomTree G20180129ETF10.3417.546.9312.7910.614.74
DXJWisdomTree J20180129ETF1.651.640.480.771.170.87
DXJSWisdomTree J20180129ETF9.338.244.394.413.843.82
DXLGDestination20180129A196.36247.4110.3210.32237.09237.09
DXPEDXP Enterpri20180129A65.9329.5718.1121.5611.468.02
DXYNDixie Group20180129A151.39168.74156.82158.5211.9210.22
DYDycom Indust20180129A15.087.475.295.632.181.84
DYLSWisdomTree D20180129ETF16.6413.0910.679.702.423.39
DYNTDynatronics20180129A265.32315.02315.02315.020.000.00
DZKDirexion Dai20180129ETF23.3916.1210.6816.075.440.05
DZSIDASAN Zhone20180129A339.37154.61163.07174.25-8.45-19.64
DZZDB Gold Doub20180129ETN25.6521.4215.4716.165.955.26
EAElectronic A20180129A4.453.241.091.662.151.58
EARNELLINGTON RE20180129A19.8614.890.682.3114.2112.58
EARSAuris Medica20180129A127.42130.47107.79107.9022.6822.57
EASTEASTSIDE DIS20180129A418.90300.34297.56297.562.782.78
EATBrinker Inte20180129A8.047.564.564.743.002.83
EBAYeBay Inc20180129A2.563.570.570.743.002.83
EBFEnnis, Inc.20180129A39.5119.027.769.0211.2610.00
EBIXEbix Inc20180129A17.6817.273.984.7613.2912.51
EBMTEagle Bancor20180129A164.2985.4451.2259.2834.2226.16
EBNDSPDR Bloombe20180129ETF5.520.620.200.430.420.19
EBSEmergent Bio20180129A17.617.552.403.585.153.96
EBSBMeridian Ban20180129A27.6313.445.032.108.4111.34
EBTCEnterprise B20180129A412.11128.45130.04130.04-1.59-1.59
ECHiShares MSCI20180129ETF8.164.674.623.510.051.17
ECHOEcho Global20180129A29.1164.2924.7538.3039.5525.99
ECLEcolab, Inc.20180129A3.222.100.810.701.291.40
ECNSiShares MSCI20180129ETF61.9620.9310.6410.6910.3010.24
ECOLUS Ecology,20180129A44.5525.1812.9113.5812.2711.60
ECOMCHANNELADVIS20180129A60.1340.8931.7031.679.199.22
ECONColumbia Eme20180129ETF12.079.978.659.411.330.56
ECPGEncore Capit20180129A20.2513.442.002.2011.4411.24
ECTECA Marcellu20180129A224.72137.44137.44137.440.000.00
EDConsolidated20180129A1.801.680.620.711.070.98
EDCDirexion Dai20180129ETF9.488.14-0.393.638.534.51
EDENiShares MSCI20180129ETF21.8012.439.349.403.093.03
EDITEditas Medic20180129A29.0815.855.1110.0710.745.78
EDIVSPDR S&P Eme20180129ETF25.3516.9116.7416.100.170.81
EDOGALPS Emergin20180129ETF26.4220.2416.1517.864.082.38
EDOWFirst Trust20180129ETF31.2718.2313.4112.224.826.01
EDUCEducational20180129A211.77168.2989.97111.6078.3356.69
EDVVanguard Wor20180129ETF17.218.577.927.740.660.83
EDZDirexion Dai20180129ETF15.4512.218.959.923.262.29
EEEl Paso Elec20180129A18.5116.971.7110.5615.266.41
EEHELEMENTS Lin20180129ETN399.81
EELVInvesco S&P20180129ETF12.8418.8018.3518.060.460.74
EEMiShares MSCI20180129ETF1.982.460.911.391.551.07
EEMAiShares MSCI20180129ETF13.3652.8954.9546.35-2.066.54
EEMDAAM S&P Emer20180129ETF17.7418.5718.5718.570.000.00
EEMOInvesco S&P20180129ETF31.5816.2914.5015.791.790.50
EEMSiShares MSCI20180129ETF24.1522.8220.6420.902.181.92
EEMViShares Edge20180129ETF7.434.864.854.390.010.47
EEMXSPDR MSCI Em20180129ETF49.05217.02140.294.9876.73212.04
EESWisdomTree U20180129ETF20.0926.492.972.9823.5223.51
EETProShares Ul20180129ETF47.8823.6122.1122.451.501.16
EEVProShares Tr20180129ETF43.1526.3825.0425.541.340.84
EEXEmerald Hold20180129A69.3623.5918.4319.815.163.78
EFAiShares MSCI20180129ETF1.361.540.790.890.760.66
EFADProShares MS20180129ETF14.6815.2214.7514.200.471.02
EFASGlobal X MSC20180129ETF48.5053.8952.1153.891.780.00
EFAViShares Edge20180129ETF3.102.421.601.580.820.84
EFAXSPDR MSCI EA20180129ETF23.6221.4318.3018.753.132.68
EFCEllington Fi20180129A16.3110.284.966.155.314.13
EFGiShares MSCI20180129ETF6.694.353.963.740.400.61
EFNLiShares MSCI20180129ETF19.9910.9210.5311.090.39-0.17
EFOProShares Ul20180129ETF13.119.056.696.542.372.51
EFOIEnergy Focus20180129A198.09131.8543.6941.3188.1790.54
EFUProShares Tr20180129ETF43.5117.9216.8516.851.061.06
EFViShares MSCI20180129ETF3.842.801.992.080.810.72
EFXEquifax, Inc20180129A5.912.820.741.232.081.59
EFZProShares Tr20180129ETF23.6014.1415.6415.01-1.50-0.87
EGANeGain Corpor20180129A129.0795.7863.7169.5332.0826.25
EGBNEagle Bancor20180129A27.7916.207.108.399.107.80
EGHT8x8, Inc. Co20180129A30.2421.427.208.3114.2213.11
EGLEEagle Bulk S20180129A27.4923.7110.0714.3713.649.34
EGOEldorado Gol20180129A76.9663.6923.3629.7440.3233.95
EGOVNIC Inc20180129A31.2025.799.1410.3716.6515.42
EGPEastGroup Pr20180129A18.086.994.414.912.572.08
EGPTVanEck Vecto20180129ETF32.3766.9867.5067.45-0.52-0.47
EGRXEagle Pharma20180129A55.8727.819.7314.1018.0713.71
EGYVaalco Energ20180129A146.50125.4692.3198.3533.1527.11
EHCEncompass He20180129A10.095.502.963.282.552.23
EHTHeHealth, Inc20180129A38.3729.440.002.6829.4426.75
EIDOiShares MSCI20180129ETF3.548.498.807.24-0.211.36
EIGEmployers Ho20180129A24.9712.176.317.515.874.67
EIGIEndurance In20180129A66.4151.7323.1434.6428.5917.09
EIGREiger BioPha20180129A92.0185.8563.7376.8022.129.05
EIRLiShares MSCI20180129ETF29.31193.1370.54169.16122.5923.97
EISiShares MSCI20180129ETF32.9841.4721.1941.3820.280.10
EIXEdison Inter20180129A3.872.841.170.411.672.43
EKSOEkso Bionics20180129A83.2059.3946.6446.4012.7612.99
ELThe Estee La20180129A3.873.141.000.992.142.15
ELDWisdomTree E20180129ETF19.9414.9715.2915.22-0.32-0.25
ELFe.l.f. Beaut20180129A26.7915.244.785.1610.4610.08
ELGXEndologix In20180129A26.0323.3714.9015.078.478.30
ELLOEllomay Capi20180129A1281.10
ELMDElectromed,20180129A66.9286.4575.6376.4110.8210.03
ELSEquity Lifes20180129A8.493.661.151.562.502.09
ELSEElectro-Sens20180129A210.8177.3247.8853.7329.4423.59
ELTKEltek Ltd20180129A169.27148.55122.52133.0126.0415.54
ELVTElevate Cred20180129A47.8243.8919.8815.5624.0128.33
ELYCallaway Gol20180129A7.207.85-2.25-1.1710.109.02
EMAGVanEck Vecto20180129ETF183.92154.93154.93154.930.000.00
EMANeMagin Corpo20180129A358.06262.02131.55172.95130.4689.06
EMBiShares J.P.20180129ETF0.961.040.810.720.230.32
EMBHiShares Inte20180129ETF52.6452.0152.0152.010.000.00
EMCBWisdomTree E20180129ETF100.8349.6249.6249.620.000.00
EMCFEmclaire Fin20180129A511.84111.07111.07111.070.000.00
EMCGWisdomTree E20180129ETF20.2315.6112.9811.622.643.99
EMDVProShares MS20180129ETF26.0013.6812.8312.860.850.81
EMEEMCOR Group,20180129A12.045.915.385.790.530.12
EMFMGlobal X MSC20180129ETF52.6343.1111.2813.4831.8329.63
EMGFiShares Edge20180129ETF11.276.645.926.310.720.33
EMHYiShares J.P.20180129ETF15.068.435.555.992.892.45
EMIFiShares Emer20180129ETF47.7640.8040.7840.790.020.01
EMIHXtrackers Em20180129ETF48.4023.4523.4523.450.000.00
EMKREmcore Corp20180129A105.4453.5133.7036.3219.8117.19
EMLEastern Comp20180129A98.40104.0290.3491.2713.6812.75
EMLCVanEck Vecto20180129ETF5.114.102.732.751.371.33
EMLPFirst Trust20180129ETF4.302.851.461.631.391.23
EMMSEmmis Commun20180129A91.30133.75-63.8914.51197.64119.24
EMNEastman Chem20180129A4.783.29-0.030.373.322.92
EMPEntergy Miss20180129A33.2255.4230.2226.7425.2028.67
EMQQEMQQ The Eme20180129ETF10.474.653.543.531.101.12
EMREmerson Elec20180129A3.502.040.360.441.681.60
EMSHProShares Sh20180129ETF42.5126.7826.7826.780.000.00
EMTLSPDR DoubleL20180129ETF34.8916.8317.0517.05-0.22-0.22
EMTYProShares De20180129ETF159.39114.2276.4877.8737.7336.34
EMXEMX Royalty20180129A176.8796.4572.3777.6624.0918.80
EMXCiShares MSCI20180129ETF30.7614.185.7114.188.470.00
ENBEnbridge, In20180129A2.732.592.072.160.530.43
ENBLENABLE MIDST20180129A14.407.601.332.416.275.19
ENDPEndo Interna20180129A14.0220.077.599.1512.4810.92
ENFRAlerian Ener20180129ETF41.0136.0435.9336.820.10-0.79
ENGENGlobal Cor20180129A276.90193.2768.1868.05125.09125.21
ENLCENLINK MIDST20180129A27.2118.8711.6013.187.275.69
ENORiShares MSCI20180129ETF30.3522.1236.0241.47-13.90-19.36
ENPHEnphase Ener20180129A67.8362.7040.6543.8222.0618.93
ENREnergizer Ho20180129A10.385.872.262.993.622.88
ENSEnerSys, Inc20180129A16.495.522.273.053.262.47
ENSGThe Ensign G20180129A29.7425.17-0.151.8725.3223.31
ENSVEnservco Cor20180129A39.2077.6851.5958.4026.0919.27
ENTGlobal Eagle20180129A50.2445.6224.3927.0321.2318.59
ENTAEnanta Pharm20180129A26.7615.7210.4511.775.273.94
ENTGEntegris Inc20180129A16.7713.512.893.0910.6210.42
ENTRERShares Ent20180129ETF20.8019.7117.6917.662.022.04
ENVENVESTNET, I20180129A18.857.944.944.943.003.00
ENVAEnova Intern20180129A43.9026.418.5910.3317.8216.08
ENZEnzo Biochem20180129A27.406.948.831.90-1.885.05
ENZLiShares Trus20180129ETF24.6928.2320.0919.088.149.14
EOGEOG Resource20180129A4.472.880.380.802.502.07
EPAMEPAM SYSTEMS20180129A16.756.654.294.092.362.56
EPAYBottomline T20180129A15.7213.531.775.5411.778.00
EPCEdgewell Per20180129A8.493.290.500.932.792.36
EPDEnterprise P20180129A3.462.870.330.592.542.28
EPHEiShares MSCI20180129ETF11.8411.659.279.572.382.09
EPIWisdomTree I20180129ETF3.433.461.650.941.812.52
EPIXESSA Pharma20180129A56.1371.2961.9063.539.407.76
EPMEvolution Pe20180129A83.9337.1822.3722.6514.8014.52
EPOLiShares MSCI20180129ETF5.615.432.763.022.682.48
EPPiShares MSCI20180129ETF2.053.011.821.881.201.13
EPREPR Properti20180129A8.046.882.134.094.752.78
EPRFInnovator S&20180129ETF28.7727.6319.2519.258.398.39
EPSWisdomTree U20180129ETF8.704.801.571.633.223.17
EPUiShares MSCI20180129ETF14.3613.8913.3814.630.51-0.74
EPVProShares Ul20180129ETF38.7824.7524.6824.430.070.32
EPZMEpizyme, Inc20180129A55.2430.698.2816.6822.4114.01
EQALInvesco Russ20180129ETF16.7117.9815.5115.682.472.30
EQBKEquity Bancs20180129A30.3636.4624.4128.9912.057.46
EQCEquity Commo20180129A4.484.430.850.613.573.82
EQIXEquinix, Inc20180129A10.426.261.431.844.834.40
EQLALPS Equal S20180129ETF12.739.979.549.640.430.34
EQMEQM Midstrea20180129A22.0210.305.896.884.413.43
EQREquity Resid20180129A3.324.713.353.281.361.42
EQRRProShares Eq20180129ETF37.0720.9521.4423.32-0.49-2.38
EQSEquus Total20180129A171.13129.8873.61142.9856.27-13.10
EQTEQT CORP20180129A5.927.410.110.237.307.19
EQWLInvesco S&P20180129ETF22.6310.481.721.098.759.39
ERAERA GROUP IN20180129A73.4128.1312.8414.5515.2913.57
ERFEnerplus Cor20180129A8.828.07-0.060.388.137.69
ERIEldorado Res20180129A26.7113.073.016.1610.066.91
ERIEErie Indemni20180129A100.4853.0541.9144.0011.149.05
ERIIEnergy Recov20180129A22.3432.6915.1220.3017.5712.40
ERMEquityCompas20180129ETF30.3217.3017.5417.16-0.240.14
EROSEROS INTERNA20180129A56.5841.045.947.3835.1033.66
ERUSiShares MSCI20180129ETF3.715.043.723.481.321.56
ERXDirexion Dai20180129ETF2.872.640.950.691.691.95
ERYDirexion Dai20180129ETF13.7312.572.704.089.878.49
ESEversource E20180129A2.222.33-0.110.262.432.07
ESBKElmira Savin20180129A46.068.348.178.170.180.18
ESCAEscalade Inc20180129A158.01220.84139.13139.1381.7181.71
ESEESCO Technol20180129A25.8316.266.887.309.388.96
ESEAEuroseas Ltd20180129A167.87142.7467.2366.7675.5175.97
ESGFlexShares T20180129ETF7.025.235.155.150.070.07
ESGDiShares Trus20180129ETF12.679.2912.199.05-2.900.25
ESGEiShares, Inc20180129ETF14.218.975.316.803.662.17
ESGGFlexShares S20180129ETF25.8925.5025.1325.640.37-0.14
ESGNColumbia Sus20180129ETF78.10117.89116.23117.981.66-0.09
ESGSColumbia Sus20180129ETF46.7999.2899.2899.280.000.00
ESGUiShares Trus20180129ETF10.0112.0312.1512.03-0.110.00
ESLTElbit System20180129A15.819.095.085.264.023.83
ESNTEssent Group20180129A7.326.533.663.792.862.74
ESPEspey Mfg. &20180129A66.8524.4426.9226.92-2.48-2.48
ESPREsperion The20180129A37.8719.365.246.6914.1212.67
ESQEsquire Fina20180129A660.79355.93319.10319.5836.8236.34
ESRTEMPIRE STATE20180129A5.514.612.132.302.472.30
ESSEssex Proper20180129A13.887.614.134.303.483.31
ESSAESSA Bancorp20180129A49.0924.8223.8723.490.961.34
ESTEEarthstone E20180129A41.9223.649.9612.1413.6811.50
ESXBCommunity Ba20180129A93.0751.5750.5249.741.061.83
ETFCE*Trade Fina20180129A3.183.24-0.030.133.273.11
ETHEthan Allen20180129A32.3218.968.919.9010.059.06
ETHOETF Managers20180129ETF35.0919.4919.7719.77-0.28-0.28
ETMEntercom Com20180129A45.9636.7010.9213.7825.7922.92
ETNEaton Corpor20180129A4.482.270.480.591.791.68
ETREntergy Corp20180129A5.552.611.371.271.241.34
ETSYEtsy, Inc.20180129A6.016.930.663.696.273.24
EUDGWisdomTree E20180129ETF13.9012.51-3.1011.4615.611.06
EUDVProShares MS20180129ETF16.7726.89-4.04-4.4330.9431.32
EUFNiShares MSCI20180129ETF3.916.515.055.451.461.06
EUMProShares Tr20180129ETF6.567.143.623.403.523.74
EUMViShares Edge20180129ETF11.6515.965.9915.969.970.00
EURLDirexion Dai20180129ETF17.539.997.407.492.592.51
EURNEURONAV NV20180129A56.6234.9223.1524.5811.7710.34
EURZXtrackers Eu20180129ETF73.82175.61175.61175.610.000.00
EUSAiShares MSCI20180129ETF6.985.953.305.602.650.36
EUSCWisdomTree E20180129ETF12.256.035.506.030.530.00
EVEaton Vance20180129A5.833.090.781.162.321.94
EVAEnviva Partn20180129A40.4631.9023.7823.628.128.28
EVBGEverbridge,20180129A31.549.675.187.074.492.61
EVBNEvans Bancor20180129A172.1599.2956.7950.5042.5048.78
EVCEntravision20180129A68.6239.8923.1829.1516.7410.74
EVFMEvofem Biosc20180129A298.73174.78132.45121.8342.3452.95
EVGNEVOGENE LTD.20180129A495.89358.98295.25291.8663.7367.12
EVHEvolent Heal20180129A36.5027.089.729.3517.3517.72
EVIEVI Industri20180129A125.80137.75108.12116.4829.6421.27
EVKEver-Glory I20180129A659.68406.70257.99257.99148.72148.72
EVOKEvoke Pharma20180129A74.94132.175.7829.62126.39102.55
EVOLEvolving Sys20180129A283.5691.2460.2558.2030.9833.04
EVREvercore Inc20180129A13.367.032.313.314.733.73
EVRIEveri Holdin20180129A14.5310.843.403.657.437.17
EVTCEVERTEC, INC20180129A33.8023.108.106.9615.0116.15
EVXVanEck Vecto20180129ETF75.1945.1545.5145.22-0.36-0.07
EWEdwards Life20180129A9.104.942.352.472.592.47
EWAiShares MSCI20180129ETF4.204.431.021.523.482.97
EWBCEast-West Ba20180129A6.6510.601.842.188.768.43
EWCiShares MSCI20180129ETF3.422.871.451.781.421.09
EWDiShares MSCI20180129ETF4.833.732.212.341.521.39
EWGiShares MSCI20180129ETF2.852.510.480.852.031.66
EWGSiShares MSCI20180129ETF26.5817.0013.1713.173.833.83
EWHiShares MSCI20180129ETF3.793.451.681.921.761.53
EWIiShares MSCI20180129ETF2.943.531.311.082.222.45
EWJiShares MSCI20180129ETF1.562.451.111.701.350.76
EWKiShares MSCI20180129ETF16.898.987.737.471.241.50
EWLiShares MSCI20180129ETF2.702.431.231.331.221.13
EWMiShares MSCI20180129ETF2.844.951.802.773.182.22
EWMCInvesco S&P20180129ETF44.0820.9114.9414.835.976.08
EWNiShares MSCI20180129ETF3.993.772.132.661.641.11
EWOiShares MSCI20180129ETF15.4310.029.819.820.220.20
EWPiShares MSCI20180129ETF2.822.810.990.951.821.86
EWQiShares MSCI20180129ETF3.033.121.071.382.061.74
EWREInvesco S&P20180129ETF18.018.067.167.780.900.28
EWSiShares MSCI20180129ETF3.674.891.472.683.422.21
EWSCInvesco S&P20180129ETF161.3742.2227.3727.3714.8514.85
EWTiShares MSCI20180129ETF2.582.26-0.03-0.122.302.38
EWUiShares MSCI20180129ETF2.712.350.510.851.841.49
EWUSiShares MSCI20180129ETF46.2038.8031.7230.417.088.40
EWVProShares Tr20180129ETF39.7361.2738.8952.8422.378.43
EWWiShares MSCI20180129ETF2.012.41-0.410.082.822.33
EWXSPDR S&P Eme20180129ETF7.204.464.25-3.640.218.10
EWYiShares MSCI20180129ETF1.281.38-0.69-0.242.071.61
EWZiShares MSCI20180129ETF2.223.201.421.701.711.50
EWZSiShares MSCI20180129ETF31.2921.846.937.0014.9114.85
EXASExact Scienc20180129A12.739.414.694.554.724.86
EXCExelon Corpo20180129A2.704.210.132.284.091.94
EXELExelixis Inc20180129A7.364.501.341.583.162.92
EXFOEXFO INC.20180129A108.1190.5090.5090.500.000.00
EXIiShares Glob20180129ETF18.9913.0113.6112.56-0.600.45
EXKEndeavour Si20180129A41.9236.6910.6617.0425.9619.54
EXLSExlService H20180129A26.5520.4013.6216.056.784.36
EXPEagle Materi20180129A15.427.712.884.364.833.35
EXPDExpeditors I20180129A6.164.92-0.72-0.865.655.78
EXPEExpedia Grou20180129A5.404.583.831.980.742.59
EXPOExponent Inc20180129A24.9313.176.278.066.905.11
EXPRExpress, Inc20180129A13.8411.842.873.658.978.19
EXRExtra Space20180129A6.923.390.931.242.462.15
EXTNExterran Cor20180129A27.4619.926.0311.4613.908.46
EXTRExtreme Netw20180129A9.558.474.234.904.243.59
EYENational Vis20180129A35.9116.768.968.707.808.05
EYEGEyegate Phar20180129A137.64116.0299.0899.0816.9416.94
EYENEyenovia, In20180129A78.6990.7942.0543.1548.7447.63
EYESSecond Sight20180129A85.6583.7131.9632.3551.7551.36
EYLDCambria Emer20180129ETF43.20113.62117.39115.50-3.77-1.89
EZAiShares MSCI20180129ETF9.595.592.703.152.952.50
EZJProShares Ul20180129ETF49.0652.6445.6245.947.016.69
EZMWisdomTree U20180129ETF14.717.117.368.18-0.25-1.07
EZPWEzcorp Inc20180129A46.7145.5712.3612.7933.2132.79
EZUiShare MSCI20180129ETF2.151.871.080.860.791.01
FFord Motor C20180129A8.936.982.073.014.893.95
FAARFirst Trust20180129ETF21.485.455.455.450.000.00
FABFirst Trust20180129ETF22.1028.1327.6027.470.520.66
FADFirst Trust20180129ETF28.0217.597.497.7410.109.85
FAFFirst Americ20180129A6.493.790.520.993.272.80
FALNiShares Fall20180129ETF14.375.362.382.492.992.88
FANFirst Trust20180129ETF9.9810.2312.3710.31-2.15-0.08
FANGDiamondback20180129A9.667.052.203.234.853.82
FARMFarmer Bros20180129A43.6815.0311.0714.793.960.24
FAROFaro Technol20180129A29.5416.995.525.7311.4711.26
FASDirexion Dai20180129ETF4.815.49-0.63-5.136.1210.62
FASTFastenal Co20180129A5.173.811.190.672.623.14
FATFAT Brands I20180129A213.57164.30133.49129.1230.8135.19
FATEFate Therape20180129A49.7831.3315.4213.8615.9117.47
FAUSFirst Trust20180129ETF54.62
FAZDirexion Dai20180129ETF10.3811.575.166.896.364.66
FBFacebook, In20180129A1.261.160.620.520.550.64
FBCFlagstar Ban20180129A18.029.141.352.837.796.31
FBHSFORTUNE BRAN20180129A5.332.960.290.692.672.27
FBIOFortress Bio20180129A86.9358.6423.7119.9234.9338.72
FBIZFirst Busine20180129A88.9077.4360.7963.8216.6313.61
FBKFB Financial20180129A53.2732.798.0513.3524.7419.44
FBMFoundation B20180129A47.3822.3113.7713.148.549.18
FBMSFirst Bancsh20180129A68.6540.003.5213.1836.4826.82
FBNCFirst Bancor20180129A24.0316.334.125.8012.2110.53
FBNDFidelity Tot20180129ETF11.547.935.555.922.382.02
FBPFirst BanCor20180129A28.5418.135.316.2612.8311.87
FBSSFauquier Ban20180129A75.9064.3664.3664.360.000.00
FBTFirst Trust20180129ETF10.377.555.896.511.651.04
FBZFirst Trust20180129ETF40.59115.5899.14101.7716.4413.81
FCFranklin Cov20180129A42.7424.488.8812.4215.6012.06
FCAFirst Trust20180129ETF174.7827.8525.5627.222.290.63
FCANFirst Trust20180129ETF17.8013.5926.157.58-12.566.01
FCAPFirst Capita20180129A179.66193.60193.60193.600.000.00
FCAUFIAT CHRYSLE20180129A4.106.673.994.052.692.63
FCBCFirst Commun20180129A58.4434.1317.7618.0116.3616.12
FCCOFirst Commun20180129A995.26338.61339.73332.72-1.125.89
FCCY1st Constitu20180129A178.2461.7859.2661.782.520.00
FCEFFirst Trust20180129ETF21.3626.0925.4625.460.630.63
FCELFuelCell Ene20180129A58.8652.9734.6031.6618.3621.30
FCFFirst Common20180129A8.126.001.772.034.223.96
FCFSFirstCash, I20180129A12.125.701.792.013.903.69
FCGFirst Trust20180129ETF8.499.406.296.663.112.74
FCNFTI Consulti20180129A14.825.391.912.443.482.96
FCNCAFirst Citize20180129A46.1125.7715.7619.6510.636.55
FCOMFidelity MSC20180129ETF22.1018.9917.5518.171.440.82
FCORFidelity Cor20180129ETF9.519.368.988.980.380.38
FCPTFour Corners20180129A10.525.222.132.533.092.70
FCVTFirst Trust20180129ETF11.153.87-11.50-4.8315.378.70
FCXFreeport-McM20180129A5.116.533.453.373.083.16
FDBCFidelity D &20180129A
FDDFirst Trust20180129ETF8.228.558.388.380.170.17
FDEFFirst Defian20180129A63.6639.7531.3232.118.437.64
FDISFidelity MSC20180129ETF9.4110.7310.8310.90-0.10-0.17
FDIVFirst Trust20180129ETF8.644.64-11.36-2.8616.007.50
FDLFirst Trust20180129ETF3.925.783.574.712.211.08
FDLOFidelity Low20180129ETF10.404.141.842.932.301.21
FDMFirst Trust20180129ETF15.6513.9210.8810.833.043.08
FDMOFidelity Mom20180129ETF17.6510.439.549.860.890.58
FDNFirst Trust20180129ETF4.563.240.951.772.291.47
FDPFresh Del Mo20180129A14.518.793.054.395.744.40
FDRRFidelity Div20180129ETF16.9815.3314.8414.900.490.42
FDSFactset Rese20180129A14.937.302.302.965.004.34
FDTFirst Trust20180129ETF17.939.017.837.811.181.20
FDTSFirst Trust20180129ETF88.1683.1383.1383.130.000.00
FDUSFidus Invest20180129A38.8023.8317.7217.966.105.87
FDVVFidelity Hig20180129ETF20.0510.835.025.055.825.78
FDXFedEx Corpor20180129A6.133.660.311.033.352.64
FEFirstEnergy20180129A3.355.143.363.711.791.43
FEIMFrequency El20180129A204.19232.39213.13209.6219.2622.78
FELEFranklin Ele20180129A32.4919.5112.4813.787.035.72
FEMFirst Trust20180129ETF8.6640.4720.7440.1419.730.33
FEMBFirst Trust20180129ETF20.7442.4148.5248.25-6.11-5.85
FEMSFirst Trust20180129ETF19.6610.717.167.963.552.75
FENCFennec Pharm20180129A169.83151.30131.82131.9419.4819.37
FENYFidelity MSC20180129ETF5.339.507.818.411.691.09
FEPFirst Trust20180129ETF16.7912.8212.0612.220.760.60
FETFORUM ENERGY20180129A33.6722.475.996.0216.4816.44
FEUZFirst Trust20180129ETF119.6463.0760.7661.442.311.63
FEXFirst Trust20180129ETF4.362.952.562.830.380.12
FEYEFireEye, Inc20180129A6.8814.847.595.437.259.41
FEZSPDR EURO ST20180129ETF2.321.980.960.861.021.12
FFFuture Fuel20180129A27.6822.025.2310.9216.7911.10
FFBCFirst Financ20180129A26.0919.180.070.8319.1118.35
FFBWFFBW, Inc. C20180129A45.359.319.319.310.000.00
FFGFBL Financia20180129A71.1524.9815.8313.519.1411.46
FFHGFormula Foli20180129ETF20.869.9210.129.92-0.200.00
FFHLFuwei Films20180129A372.66178.88162.33158.4916.5520.39
FFICFlushing Fin20180129A36.4420.776.877.5813.9013.19
FFINFirst Financ20180129A17.5312.30-5.87-2.3818.1714.69
FFIUUVA Unconstr20180129ETF53.53
FFIVF5 Networks20180129A7.493.780.381.043.402.74
FFNWFirst Financ20180129A140.9572.7763.9670.948.811.83
FFRFirst Trust20180129ETF26.7114.0512.0612.061.991.99
FFSGFormulaFolio20180129ETF19.2612.4412.9612.44-0.520.00
FFTGFormulaFolio20180129ETF35.6616.3316.4016.46-0.07-0.13
FFTIFormulaFolio20180129ETF108.5756.8754.7352.282.144.59
FFTYInnovator IB20180129ETF9.316.417.467.72-1.06-1.31
FFWMFirst Founda20180129A28.5219.215.936.7113.2812.50
FGFGL Holdings20180129A22.2829.6514.3927.7815.261.87
FGBIFIRST GUARAN20180129A349.46140.89118.71123.2022.1917.69
FGDFirst Trust20180129ETF6.243.211.421.871.791.34
FGENFibroGen, In20180129A23.0716.047.969.248.086.80
FGMFirst Trust20180129ETF18.308.878.348.340.530.53
FHBFirst Hawaii20180129A15.148.856.216.602.642.25
FHKFirst Trust20180129ETF42.2233.7315.998.2617.7425.47
FHLCFidelity MSC20180129ETF5.6714.512.9318.8411.59-4.33
FHNFirst Horizo20180129A5.014.070.680.973.393.10
FIFRANKS INTER20180129A14.5611.735.735.946.015.78
FIBKFirst Inters20180129A25.5012.293.314.478.977.81
FIBRiShares Edge20180129ETF11.627.807.807.800.000.00
FICOFair Isaac C20180129A25.6010.185.366.844.823.34
FIDIFidelity Int20180129ETF28.4352.67-3.28-3.1955.9655.86
FIDUFidelity MSC20180129ETF7.5630.0110.5128.8619.501.15
FIEEFI Enhanced20180129ETN106.5735.1934.8835.210.31-0.02
FIHDUBS AG FI En20180129ETN56.0940.1138.8839.841.230.27
FILLiShares MSCI20180129ETF82.5040.1838.9538.661.231.51
FINXGlobal X Fun20180129ETF19.8236.6913.1616.8523.5319.84
FISFidelity Nat20180129A3.472.50-0.190.312.682.19
FISIFinancial In20180129A48.4618.478.4411.3710.037.10
FISVFiserv Inc20180129A4.874.910.321.944.592.97
FITFitbit, Inc.20180129A19.3015.166.677.478.497.68
FITBFifth Third20180129A3.152.730.580.112.152.63
FIVAFidelity Int20180129ETF44.5739.5539.5939.53-0.030.02
FIVEFive Below,20180129A9.974.822.162.852.661.97
FIVNFIVE9, INC.20180129A18.979.103.965.075.144.03
FIWFirst Trust20180129ETF11.239.8111.569.72-1.750.09
FIXComfort Syst20180129A22.6210.090.831.389.268.70
FIXDFirst Trust20180129ETF17.547.617.417.500.200.11
FIZZNational Bev20180129A21.6417.43-3.326.4420.7510.99
FJPFirst Trust20180129ETF24.0216.2516.3016.52-0.04-0.26
FKOFirst Trust20180129ETF62.0575.3416.6516.6558.6958.69
FKUFirst Trust20180129ETF16.6826.2224.9024.581.321.65
FLFoot Locker,20180129A6.033.451.211.252.242.20
FLAGFLAG-Forensi20180129ETF50.0432.5228.9828.763.553.76
FLATiPath US Tre20180129ETF483.86468.65468.65468.650.000.00
FLAUFranklin FTS20180129ETF35.3319.4321.7424.14-2.30-4.71
FLBRFranklin FTS20180129ETF16.3216.8014.2914.852.511.95
FLCAFranklin FTS20180129ETF18.584.834.834.830.000.00
FLCHFranklin FTS20180129ETF30.0230.3628.2928.952.071.41
FLCOFranklin Lib20180129ETF17.928.148.148.140.000.00
FLDMFluidigm Cor20180129A56.67120.2422.7624.9697.4895.28
FLEEFranklin FTS20180129ETF12.6223.493.033.1120.4620.38
FLEHFranklin FTS20180129ETF27.0823.5323.5323.530.000.00
FLEUBarclays ETN20180129ETN41.2430.9130.0030.210.910.71
FLEXFlex Ltd. Or20180129A5.5815.021.661.5413.3813.51
FLFRFranklin FTS20180129ETF18.42
FLGBFranklin FTS20180129ETF15.48
FLGECredit Suiss20180129ETN19.4813.8413.5613.900.28-0.06
FLGRFranklin FTS20180129ETF15.1918.3614.8914.983.463.37
FLGTFulgent Gene20180129A212.56166.78115.20116.3951.5850.38
FLHKFranklin FTS20180129ETF29.7450.6854.3054.30-3.62-3.62
FLICFirst of Lon20180129A48.3133.1427.4028.165.744.98
FLIRFlir Systems20180129A5.7511.776.406.645.375.12
FLIYFranklin FTS20180129ETF18.361202.02-24.94-17.811226.951219.83
FLJPFranklin FTS20180129ETF32.1218.3717.2718.111.100.26
FLKRFranklin FTS20180129ETF21.0921.3721.3721.370.000.00
FLLFull House R20180129A132.83143.8655.3259.3488.5484.53
FLLVFranklin Lib20180129ETF26.06204.33199.66199.664.664.66
FLMFirst Trust20180129ETF60.0138.3236.2936.292.032.03
FLMBFranklin Lib20180129ETF241.76
FLMIFranklin Lib20180129ETF111.63
FLMXFranklin FTS20180129ETF56.09
FLNFirst Trust20180129ETF21.4114.4712.8810.561.593.90
FLOFlowers Food20180129A5.724.48-0.070.214.554.27
FLOTiShares Floa20180129ETF1.983.203.123.180.080.03
FLOWSPX FLOW, In20180129A16.377.713.164.414.553.29
FLQDFranklin Lib20180129ETF35.9914.7714.7714.770.000.00
FLQEFranklin Lib20180129ETF13.718.848.348.630.500.22
FLQGFranklin Lib20180129ETF27.5615.0315.0315.030.000.00
FLQHFranklin Lib20180129ETF19.6058.3657.1657.701.210.67
FLQLFranklin Lib20180129ETF23.1617.0117.0117.010.000.00
FLQMFranklin Lib20180129ETF23.82175.03175.03175.030.000.00
FLQSFranklin Lib20180129ETF24.31699.24699.24699.240.000.00
FLRFluor Corpor20180129A5.254.130.851.163.282.97
FLRNSPDR Bloombe20180129ETF3.462.622.592.560.030.06
FLRTPacific Glob20180129ETF26.2925.7825.7825.780.000.00
FLSFlowserve Co20180129A6.003.030.730.622.312.42
FLTFleetCor Tec20180129A11.054.800.851.653.963.15
FLTBFidelity Lim20180129ETF16.1010.878.028.042.842.83
FLTRVanEck Vecto20180129ETF6.985.184.413.850.771.33
FLTWFranklin FTS20180129ETF77.586.616.616.610.000.00
FLWS1-800-FLOWER20180129A62.5859.4831.1328.2728.3531.21
FLXNFlexion Ther20180129A26.1023.0610.5011.6212.5611.44
FLXSFlexsteel In20180129A101.8356.3739.1445.1117.2311.26
FMiShares MSCI20180129ETF10.6018.796.237.5712.5911.22
FMAOFarmers & Me20180129A143.49123.6492.5897.3331.0626.31
FMATFidelity MSC20180129ETF7.074.740.830.273.914.47
FMBFirst Trust20180129ETF12.306.585.785.990.810.59
FMBHFirst Mid Ba20180129A73.6140.926.9510.5533.9830.38
FMBIFirst Midwes20180129A9.797.523.333.524.193.99
FMCFMC Corporat20180129A8.095.060.652.254.402.81
FMCIForum Merger20180129A18.8136.7112.0414.4624.6722.26
FMFFirst Trust20180129ETF35.2017.1617.1617.160.000.00
FMHIFirst Trust20180129ETF39.6636.5529.1729.567.386.98
FMKFirst Trust20180129ETF13.527.127.127.120.000.00
FMNBFarmers Nati20180129A62.3332.6531.5730.771.081.87
FNFabrinet20180129A11.536.821.913.514.933.33
FNBF.N.B. Corp20180129A7.056.431.241.285.195.15
FNCLFidelity MSC20180129ETF4.6316.482.8215.7013.680.80
FNDFloor & Deco20180129A11.886.300.511.585.794.72
FNDASchwab Funda20180129ETF10.4313.098.278.284.824.81
FNDBSchwab Funda20180129ETF16.8024.1018.6418.625.475.49
FNDCSchwab Funda20180129ETF8.501.750.771.010.970.74
FNDESchwab Funda20180129ETF8.376.073.806.362.27-0.29
FNDFSchwab Funda20180129ETF5.743.132.062.781.070.35
FNDXSchwab Funda20180129ETF3.452.341.961.960.380.38
FNFFidelity Nat20180129A4.835.780.613.815.171.98
FNGDMicroSectors20180129ETN131.2653.2317.3718.2835.8734.96
FNGUMicroSectors20180129ETN66.1936.6018.2219.9318.3816.66
FNHCFedNat Holdi20180129A69.5659.9143.8045.0716.1114.84
FNIFirst Trust20180129ETF8.126.55-0.47-1.007.027.55
FNJNFinjan Holdi20180129A57.9953.1025.5331.6527.5721.45
FNKFirst Trust20180129ETF33.0311.829.6910.332.131.49
FNKOFunko, Inc.20180129A38.2131.208.3013.8622.9017.34
FNLCFirst Bancor20180129A110.22163.57-17.94-12.58181.51176.15
FNVFranco-Nevad20180129A6.254.140.861.193.282.94
FNWBFirst Northw20180129A77.8238.11130.24133.23-92.13-95.12
FNXFirst Trust20180129ETF15.309.309.449.72-0.14-0.42
FNYFirst Trust20180129ETF27.0821.8021.8821.81-0.08-0.01
FOEFerro Corpor20180129A11.087.401.732.165.675.24
FOLDAmicus Thera20180129A7.4815.226.5411.618.693.64
FONRFonar Corpor20180129A81.1673.8625.9229.3047.9444.56
FORForestar Gro20180129A28.5941.1838.0638.473.122.71
FORDForward Indu20180129A87.99109.0450.7058.4158.3450.63
FORKFuling Globa20180129A137.71114.5678.1690.3436.4024.21
FORMFormFactor I20180129A40.8733.629.1614.5124.4619.11
FORRForrester Re20180129A103.1075.1858.0661.1517.1214.03
FOSLFossil Group20180129A10.8614.834.324.1710.5110.66
FOXFox Corporat20180129A2.742.770.811.121.951.64
FOXAFox Corporat20180129A2.664.261.851.702.412.55
FOXFFox Factory20180129A24.4913.426.367.027.066.40
FPAFirst Trust20180129ETF95.1936.7336.7336.730.000.00
FPAYFlexShopper,20180129A664.17147.41126.99126.9920.4120.41
FPEFirst Trust20180129ETF5.044.273.023.351.250.91
FPEIFirst Trust20180129ETF14.667.156.376.260.780.88
FPHFive Point H20180129A77.5327.0913.8620.8013.236.29
FPIFarmland Par20180129A15.9812.544.837.127.715.42
FPRXFive Prime T20180129A28.7523.295.718.0017.5815.29
FPXFirst Trust20180129ETF5.694.083.613.780.470.30
FPXIFirst Trust20180129ETF38.0631.2125.7426.805.464.41
FQALFidelity Qua20180129ETF11.679.588.959.000.630.58
FRFirst Indust20180129A3.694.581.001.383.593.21
FRAKVanEck Vecto20180129ETF27.1226.4033.1623.48-6.762.92
FRANFrancesca''s20180129A16.4422.204.294.9617.9117.24
FRBAFirst Bank20180129A86.7998.6892.4392.436.246.24
FRBKRepublic Fir20180129A62.6849.4920.8121.8228.6827.67
FRCFirst Republ20180129A6.193.270.370.712.902.56
FRDFriedman Ind20180129A82.9032.9710.437.3122.5425.66
FRELFidelity MSC20180129ETF9.4524.4522.2622.432.192.02
FRGIFiesta Resta20180129A34.2151.2715.5817.1135.6934.16
FRIFirst Trust20180129ETF6.084.033.033.101.000.93
FRMEFirst Mercha20180129A17.539.750.06-1.809.7011.56
FROFrontline Lt20180129A20.7717.287.027.2010.2410.07
FRPHFRP Holdings20180129A357.1696.5595.2895.511.271.04
FRPTFreshpet, In20180129A43.0627.6419.6320.598.017.05
FRTFederal Real20180129A8.505.451.781.993.673.46
FRTAForterra, In20180129A39.0720.491.964.7118.5315.78
FSBFranklin Fin20180129A27.9817.9913.1114.094.873.90
FSBCFSB Bancorp,20180129A291.53184.19184.19184.190.000.00
FSBWFS Bancorp,20180129A71.6940.7732.2829.878.4910.90
FSCTForeScout Te20180129A58.4436.854.8423.5632.0113.29
FSFGFirst Saving20180129A272.45112.0779.0979.0932.9832.98
FSIFlexible Sol20180129A108.52106.3354.8253.7651.5152.58
FSLRFirst Solar,20180129A9.607.142.423.054.714.08
FSMFORTUNA Silv20180129A21.1219.353.945.1115.4114.23
FSPFranklin Str20180129A22.7456.8132.8148.1324.008.67
FSSFederal Sign20180129A19.087.523.133.944.393.58
FSTAFidelity MSC20180129ETF13.299.137.757.951.381.18
FSTRFoster (Lb)20180129A64.1248.296.2611.0742.0437.22
FSVFirstService20180129A22.2913.963.042.3210.9211.64
FSZFirst Trust20180129ETF15.9519.6719.5419.540.130.13
FTAFirst Trust20180129ETF5.064.583.784.290.810.30
FTAGFirst Trust20180129ETF18.7436.6232.2336.624.380.00
FTAIFortress Tra20180129A16.1123.588.898.3514.6915.23
FTCFirst Trust20180129ETF8.746.996.926.930.080.07
FTCSFirst Trust20180129ETF8.494.952.762.722.192.23
FTECFidelity MSC20180129ETF2.007.651.441.636.226.03
FTEKFuel Tech, I20180129A407.76462.52459.59415.972.9346.55
FTFTFuture FinTe20180129A119.9593.2038.9146.4954.2946.72
FTGCFirst Trust20180129ETF12.0613.3013.3013.300.000.00
FTHIFirst Trust20180129ETF21.6518.5317.8717.870.660.66
FTITechnipFMC p20180129A3.073.060.090.502.972.56
FTKFlotek Indus20180129A19.3017.726.996.8710.7310.85
FTLBFirst Trust20180129ETF21.696.415.946.410.470.00
FTLSFirst Trust20180129ETF10.864.213.853.860.360.35
FTNTFortinet, In20180129A6.263.612.352.391.261.22
FTRFrontier Com20180129A13.5417.8211.717.636.1210.20
FTRIFirst Trust20180129ETF42.2129.4216.6916.6912.7312.73
FTSFortis Inc.20180129A3.944.211.141.553.072.67
FTSDFranklin Lib20180129ETF16.8115.2214.9714.970.250.25
FTSLFirst Trust20180129ETF4.374.774.484.500.290.27
FTSMFirst Trust20180129ETF2.011.791.741.740.050.05
FTVFortive Corp20180129A5.572.601.451.641.150.96
FTXDFirst Trust20180129ETF19.6076.7574.2375.392.521.36
FTXGFirst Trust20180129ETF74.98387.76214.59214.59173.17173.17
FTXHFirst Trust20180129ETF13.1512.3011.4811.460.820.84
FTXLFirst Trust20180129ETF51.1526.1026.8815.53-0.7810.56
FTXNFirst Trust20180129ETF62.5355.7752.0139.403.7716.37
FTXOFirst Trust20180129ETF12.8210.9110.0110.190.900.72
FTXRFirst Trust20180129ETF13.837.247.248.800.00-1.56
FUDE-TRACS UBS20180129ETN89.10104.67104.67104.670.000.00
FULH.B. Fuller20180129A10.9810.400.631.509.778.89
FULTFulton Finan20180129A29.0617.114.277.9712.849.13
FUNCedar Fair,20180129A23.4713.569.2110.084.353.48
FUNCFirst United20180129A54.2224.5824.5824.580.000.00
FUNDSprott Focus20180129A34.2017.596.357.5511.2310.04
FUSBFirst US Ban20180129A120.0761.0161.0161.010.000.00
FUTProShares Ma20180129ETF31.9846.38118.3346.38-71.950.00
FUTYFidelity MSC20180129ETF10.4310.027.387.402.642.62
FUVArcimoto, In20180129A320.57260.35189.71183.0270.6477.33
FVFirst Trust20180129ETF7.468.065.986.182.091.89
FVALFidelity Val20180129ETF15.5919.7913.867.185.9412.62
FVCFirst Trust20180129ETF21.3720.507.878.4212.6312.08
FVDFirst Trust20180129ETF4.933.984.373.92-0.390.06
FVEFive Star Se20180129A338.98198.24198.24198.240.000.00
FVLFirst TrustV20180129ETF16.4213.0312.4812.460.550.57
FWDBAdvisorShare20180129ETF27.4523.3822.5022.500.890.89
FWONALiberty Medi20180129A23.5312.587.027.225.575.37
FWONKLiberty Medi20180129A13.9911.665.634.526.047.15
FWRDForward Air20180129A20.6625.927.768.7318.1617.19
FXDFirst Trust20180129ETF7.054.623.803.880.820.75
FXGFirst Trust20180129ETF5.6413.734.907.958.835.78
FXHFirst Trust20180129ETF5.343.271.682.421.600.85
FXIiShares Chin20180129ETF1.943.442.222.631.240.82
FXLFirst Trust20180129ETF5.326.502.652.603.853.90
FXNFirst Trust20180129ETF7.6913.515.5812.577.930.94
FXOFirst Trust20180129ETF5.616.705.125.171.581.52
FXPProShares Ul20180129ETF9.578.493.514.184.994.32
FXRFirst Trust20180129ETF7.406.414.925.681.490.73
FXUFirst Trust20180129ETF5.803.071.781.901.291.17
FXZFirst Trust20180129ETF7.456.845.986.040.860.81
FYCFirst Trust20180129ETF32.8820.7314.6816.986.053.75
FYLDCambria Fore20180129ETF25.2848.2437.1137.1111.1311.13
FYTFirst Trust20180129ETF32.0930.6927.8227.822.862.86
FYXFirst Trust20180129ETF17.7111.1310.2810.220.850.90
GGENPACT LIMI20180129A3.742.580.440.442.142.14
GAACambria Glob20180129ETF21.8323.7318.0618.065.675.67
GABCGerman Ameri20180129A51.3531.0825.1725.905.915.17
GAIAGaia, Inc. C20180129A82.0250.4126.5527.7123.8622.70
GAINGladstone In20180129A23.2642.7137.6840.135.032.58
GALSPDR SSgA Gl20180129ETF18.0216.9916.4017.680.59-0.69
GALTGalectin The20180129A45.2644.6415.7413.4628.9031.18
GAMRETFMG Video20180129ETF16.0310.655.723.124.937.53
GARSGarrison Cap20180129A59.74262.2438.0039.06224.24223.19
GASSStealthGas,20180129A49.4745.3422.8322.9122.5122.43
GATXGATX Corpora20180129A17.247.063.114.543.952.51
GBCIGlacier Banc20180129A11.665.672.553.043.122.64
GBDCGolub Capita20180129A11.3215.9014.3416.091.56-0.19
GBFiShares Gove20180129ETF18.156.886.936.93-0.05-0.05
GBILGoldman Sach20180129ETF3.263.933.933.930.000.00
GBLGAMCO Invest20180129A37.5823.7119.2319.234.474.47
GBLIGlobal Indem20180129A251.80117.86108.42107.509.4410.36
GBRNew Concept20180129A112.3672.4859.5159.5112.9712.97
GBTGlobal Blood20180129A24.3413.457.137.856.315.60
GBXThe Greenbri20180129A16.418.310.221.748.096.57
GCAPGain Capital20180129A18.8813.983.615.4810.388.50
GCBCGreene Count20180129A53.0944.3644.3644.360.000.00
GCEClaymore/Rob20180129ETN633.87624.03624.03624.030.000.00
GCIGannett Co.,20180129A9.367.512.332.915.184.60
GCOGenesco Inc.20180129A24.7016.134.643.8111.5012.33
GCOWPacer Global20180129ETF32.1016.2817.6017.64-1.32-1.37
GCPGCP Applied20180129A19.6412.444.705.207.747.24
GDGeneral Dyna20180129A6.683.811.711.622.361.99
GDDYGoDaddy Inc20180129A6.842.430.351.032.081.40
GDENGolden Enter20180129A32.7720.6112.8314.897.795.72
GDOTGreen Dot Co20180129A18.006.792.733.784.063.01
GDPGoodrich Pet20180129A261.68110.5685.0887.2025.4823.36
GDVDPrincipal Ac20180129ETF46.44
GDXVanEck Vecto20180129ETF4.203.46-0.310.223.773.24
GDXJVanEck Vecto20180129ETF3.002.610.530.332.082.28
GEGeneral Elec20180129A6.164.960.641.894.323.07
GECGreat Elm Ca20180129A135.22113.47-55.45111.38168.922.09
GECCGreat Elm Ca20180129A38.72128.9958.9458.9670.0570.03
GEFGreif, Inc.20180129A24.198.292.043.236.255.07
GEFBGreif, Inc.20180129A112.5870.9367.2465.953.694.98
GELGenesis Ener20180129A16.737.793.434.604.373.20
GEMGoldman Sach20180129ETF9.268.438.078.140.360.28
GENGenesis Heal20180129A156.06144.06123.93116.7820.1327.28
GENCGencor Indus20180129A74.7136.3813.8623.6222.5212.76
GENYPrincipal Mi20180129ETF267.63110.3395.1395.1315.1915.19
GEOThe GEO Grou20180129A9.468.333.614.284.724.05
GEOSGeospace Tec20180129A118.2553.4042.4344.7510.968.64
GERNGeron Corp20180129A45.9837.0916.6418.2220.4418.87
GESGuess?, Inc.20180129A10.656.020.901.695.114.32
GEVOGevo, Inc.20180129A98.9765.8443.7446.2122.1019.63
GFEDGuaranty Fed20180129A1176.47
GFFGriffon Corp20180129A32.5821.1610.2711.7510.899.41
GFNGeneral Fina20180129A257.34145.2564.72104.9980.5340.26
GGGGraco Inc20180129A7.904.120.220.973.903.15
GHCGRAHAM HOLDI20180129A47.7320.2815.6917.873.661.39
GHLGreenhill &20180129A34.9220.2411.8011.918.448.33
GHMGraham Corpo20180129A91.2035.8928.0231.757.884.14
GHYBGoldman Sach20180129ETF11.0210.0910.1310.13-0.04-0.04
GHYGiShares US &20180129ETF18.8819.0418.8418.830.200.21
GIBCGI Inc.20180129A4.775.533.893.831.641.70
GIFIGulf Island20180129A61.3241.1915.0718.2226.1222.97
GIGBGoldman Sach20180129ETF6.299.299.299.290.000.00
GIGMGigaMedia Lt20180129A196.87136.5984.2288.5552.3848.04
GIISPDR S&P Glo20180129ETF13.498.026.046.931.981.08
GIIIG-Iii Appare20180129A15.779.173.664.435.514.74
GILGildan Activ20180129A5.383.98-0.67-0.404.654.37
GILDGilead Scien20180129A3.033.050.190.752.862.31
GILTGilat Satell20180129A33.9833.5912.6010.7620.9922.83
GISGeneral Mill20180129A2.551.720.630.371.101.35
GKOSGlaukos Corp20180129A19.048.844.705.434.143.41
GLADGladstone Ca20180129A31.4338.3018.0735.1820.243.12
GLBSGlobus Marit20180129A145.01119.61103.34107.4816.2712.13
GLBZGlen Burnie20180129A42.7920.6731.0731.07-10.39-10.39
GLDDGreat Lakes20180129A108.0680.8665.6462.8315.2218.03
GLDICredit Suiss20180129ETF30.4619.4316.1917.313.252.12
GLMDGalmed Pharm20180129A291.73190.42185.38182.105.048.32
GLNGGolar LNG Lt20180129A9.607.794.435.103.362.69
GLOBGLOBANT S.A.20180129A22.4413.132.704.5810.438.55
GLOGGASLOG LTD20180129A28.8221.4610.3411.6211.129.85
GLOPGASLOG PARTN20180129A41.6823.6011.2511.7012.3511.90
GLPGlobal Partn20180129A63.6435.3227.1638.628.16-3.31
GLPIGaming and L20180129A3.956.58-0.711.747.284.84
GLREGreenlight C20180129A34.6120.367.8510.3012.5110.06
GLTGlatfelter20180129A21.248.774.575.484.213.30
GLUUGlu Mobile I20180129A27.0721.274.189.4217.0911.85
GLWCorning Inco20180129A2.962.330.110.512.221.83
GLYCGlycoMimetic20180129A31.8026.8513.0616.7013.8010.16
GMGeneral Moto20180129A2.352.260.820.971.441.29
GMEGameStop Cor20180129A6.085.921.882.274.033.64
GMEDGLOBUS MEDIC20180129A9.368.833.163.485.665.35
GMFSPDR S&P Eme20180129ETF11.7817.1118.2417.07-1.130.04
GMLPGolar LNG Pa20180129A15.3410.153.706.886.453.26
GMOGeneral Moly20180129A49.1642.61-4.092.3046.7040.31
GMOMCambria Glob20180129ETF29.0729.6329.4129.630.220.00
GMREGlobal Medic20180129A34.1224.1614.2616.459.907.71
GMSGMS Inc.20180129A10.225.302.592.952.722.35
GNCGNC Holdings20180129A24.1222.15-0.274.0122.4418.14
GNCAGenocea Bios20180129A23.5351.8636.1243.3215.748.55
GNEGENIE ENERGY20180129A97.6453.0837.4543.2115.639.87
GNKGENCO SHIPPI20180129A47.5827.3214.7220.1512.617.17
GNLGlobal Net L20180129A10.277.883.403.664.484.22
GNMAiShares GNMA20180129ETF19.0613.188.4412.584.740.60
GNMKGenMark Diag20180129A40.9724.659.1610.4315.4914.22
GNRSPDR S&P Glo20180129ETF11.3110.138.529.261.610.87
GNRCGENERAC HOLD20180129A11.885.182.342.572.872.64
GNTXGentex Corp20180129A4.9625.9616.6422.849.333.16
GNTYGuaranty Ban20180129A303.53109.7463.3573.6346.3936.12
GNUSGenius Brand20180129A138.19124.8184.42106.6940.4018.12
GNWGenworth Fin20180129A32.0025.946.628.2619.2317.66
GOAUUS Global GO20180129ETF65.5549.8936.7348.0613.161.83
GOEXGlobal X Gol20180129ETF62.6138.8731.6330.337.248.54
GOGLGolden Ocean20180129A20.66148.47140.35144.868.123.61
GOGOGogo Inc.20180129A10.369.61-1.20-0.4810.8110.10
GOLDBarrick Gold20180129A11.196.232.142.744.093.49
GOLFAcushnet Hol20180129A19.498.723.294.695.424.03
GOODGladstone Co20180129A18.3413.565.727.097.846.47
GOOGAlphabet Inc20180129A6.353.281.351.642.141.63
GOOGLAlphabet Inc20180129A5.503.521.151.502.372.02
GOOSCanada Goose20180129A7.886.524.514.612.031.92
GOROGold Resourc20180129A22.7020.550.636.7819.9213.76
GOVTiShares U.S.20180129ETF4.213.022.922.940.100.08
GPCGenuine Part20180129A7.663.802.082.211.731.59
GPIGroup 1 Auto20180129A28.4414.126.998.377.145.75
GPKGraphic Pack20180129A6.425.462.042.363.423.10
GPLGreat Panthe20180129A77.7365.4431.9034.3533.5431.03
GPMTGranite Poin20180129A11.796.543.974.122.572.42
GPNGlobal Payme20180129A7.743.212.002.371.220.84
GPORGulfport Ene20180129A8.428.532.613.315.935.22
GPREGreen Plains20180129A30.4824.269.849.0914.4315.17
GPRKGEOPARK LIMI20180129A63.7246.4519.1625.4827.2920.96
GPROGoPro, Inc.20180129A18.6219.306.166.3513.1412.96
GPSThe Gap, Inc20180129A3.582.70-0.050.272.752.44
GPXGP Strategie20180129A56.0537.885.3912.9232.4924.96
GQREFlexShares G20180129ETF8.057.173.604.933.572.24
GRAW.R. Grace &20180129A7.903.690.951.042.742.65
GRBKGreen Brick20180129A84.6243.8231.7532.8112.0711.00
GRCThe Gorman-R20180129A42.8930.3524.8825.515.474.85
GREKGlobal X MSC20180129ETF8.829.862.842.137.027.73
GRESIQ ARB Globa20180129ETF14.0710.728.919.381.811.34
GRIDFirst Trust20180129ETF27.7825.0322.1122.142.922.89
GRIFGriffin Indu20180129A338.96282.28281.72281.720.560.56
GRMNGarmin Ltd20180129A5.062.83-0.36-0.063.202.90
GRNiPath Series20180129ETN2347.75961.32961.32961.320.000.00
GRNBVanEck Vecto20180129ETF17.4413.1813.1813.180.000.00
GROWUS Global In20180129A85.2964.3557.6958.566.665.79
GRPNGroupon, Inc20180129A18.2915.597.408.288.197.31
GRUAB Svensk Ek20180129ETN86.75154.74142.10122.3512.6532.40
GRUBGRUBHUB INC.20180129A8.085.230.921.784.313.45
GSGoldman Sach20180129A3.453.040.491.112.551.93
GSATGlobalstar,20180129A92.1871.4037.5240.0533.8831.35
GSBGlobalSCAPE,20180129A54.38204.44206.95206.63-2.52-2.19
GSBCGreat Southe20180129A65.0644.8132.2636.6712.568.15
GSCGS Connect S20180129ETN142.55137.48137.48137.480.000.00
GSEUGoldman Sach20180129ETF14.348.965.625.623.343.34
GSEWGoldman Sach20180129ETF14.446.265.105.211.161.05
GSIEGoldman Sach20180129ETF14.728.797.768.211.020.57
GSITGSI Technolo20180129A41.7367.5638.9341.7728.6325.80
GSJYGoldman Sach20180129ETF54.9822.7522.8922.75-0.140.00
GSLGlobal Ship20180129A113.60107.1563.0878.4144.0728.74
GSLCGoldman Sach20180129ETF4.504.554.103.440.451.11
GSMFerroglobe P20180129A15.467.702.743.104.964.60
GSPBarclays Ban20180129ETN12.7711.6810.5011.411.180.27
GSSGolden Star20180129A27.4538.9421.6323.0417.3115.90
GSSCGS ActiveBet20180129ETF24.6214.7514.4814.310.280.44
GSUMGridsum Hold20180129A48.5126.6219.5020.907.125.72
GSVGold Standar20180129A62.3552.4731.4037.3621.0715.10
GSYInvesco Ultr20180129ETF1.991.961.941.940.020.02
GTGoodyear Tir20180129A3.074.42-1.10-0.615.535.03
GTEGran Tierra20180129A34.9029.894.946.6924.8023.06
GTESGates Indust20180129A13.267.363.064.604.312.77
GTHXG1 Therapeut20180129A175.5390.1576.2977.6213.8612.53
GTIMGood Times R20180129A342.561576.31623.00623.00953.31953.31
GTLSChart Indust20180129A25.7723.0812.1214.1910.968.90
GTNGray Televis20180129A32.1223.658.8610.8914.7912.76
GTNAGray Televis20180129A217.07113.67-0.6020.05114.2793.62
GTOInvesco Tota20180129ETF22.887.017.247.24-0.22-0.22
GTSTriple-S Man20180129A25.3213.072.463.4510.619.63
GTTGTT Communic20180129A20.5011.323.735.777.595.54
GTYGetty Realty20180129A12.9842.3117.9418.0324.3724.28
GTYHGTY Technolo20180129A40.20
GUDBSage ESG Int20180129ETF10.979.509.509.500.000.00
GULFWisdomTree20180129ETF186.79206.14203.90203.902.232.24
GUNRFlexShares G20180129ETF3.083.051.792.111.280.95
GUREGulf Resourc20180129A84.1541.5740.5940.590.980.98
GURUGlobal X Gur20180129ETF16.3230.0117.6917.6912.3212.32
GUSHDirexion Dai20180129ETF13.8712.228.327.623.914.61
GVGoldfield Co20180129A105.6379.2547.9053.3731.3525.88
GVAGranite Cons20180129A22.2313.513.825.229.698.28
GVALCambria Glob20180129ETF19.3137.2428.6928.688.558.55
GVIiShares Inte20180129ETF2.972.492.252.130.240.36
GVIPGoldman Sach20180129ETF19.3610.198.4910.171.700.02
GVPGSE Systems,20180129A208.05701.6657.0795.11644.59606.55
GWBGreat Wester20180129A13.397.230.982.096.255.14
GWGHGWG Holdings20180129A675.09413.74413.74413.740.000.00
GWREGUIDEWIRE SO20180129A9.154.08-0.97-0.715.054.79
GWRSGlobal Water20180129A46.3636.8533.6933.593.153.26
GWWW.W. Grainge20180129A12.036.381.552.404.833.97
GWXSPDR S&P Int20180129ETF9.575.914.575.301.340.62
GXCSPDR S&P Chi20180129ETF11.4416.1816.4917.78-0.30-1.60
GXFGlobal X FTS20180129ETF34.0523.4416.7919.516.653.93
GXGGlobal X MSC20180129ETF29.0838.0934.9934.393.103.69
GYLDArrow Dow Jo20180129ETF31.7136.8622.2822.4714.5814.39
GYROGyrodyne, LL20180129A345.46118.4579.58112.5638.875.89
HHyatt Hotels20180129A8.544.671.692.152.982.52
HAHawaiian Hol20180129A16.4912.902.363.2710.559.63
HACKETFMG Prime20180129ETF6.005.5911.2711.31-5.68-5.72
HAEHaemonetics20180129A13.906.952.523.034.433.92
HAFCHanmi Financ20180129A24.0628.97-11.40-16.6640.3745.63
HAINHain Celesti20180129A6.514.911.181.783.733.13
HALHalliburton20180129A2.042.451.151.301.301.15
HALLHallmark Fin20180129A43.1734.0730.2330.233.833.83
HALOHalozyme The20180129A14.518.722.182.846.545.88
HAPVanEck Vecto20180129ETF16.278.006.917.651.090.36
HASHasbro, Inc.20180129A5.605.750.942.604.813.14
HASIHANNON ARMST20180129A12.988.412.234.906.173.51
HAUDiShares Curr20180129ETF702.61
HAWXiShares Curr20180129ETF17.2112.5112.3512.460.150.05
HAYNHaynes Inter20180129A44.7844.0216.8918.6827.1425.34
HBANHuntington B20180129A6.166.581.560.935.025.65
HBBHamilton Bea20180129A104.9550.1537.5441.8112.618.34
HBCPHome Bancorp20180129A112.5572.5558.0257.9814.5314.57
HBIHanesbrands,20180129A4.503.760.851.322.922.43
HBIOHarvard Bios20180129A106.8264.3637.8634.7526.5029.62
HBMHudbay Miner20180129A56.8044.0122.4222.3221.5921.69
HBMDHoward Banco20180129A82.9136.1726.7627.919.418.25
HBNCHorizon Banc20180129A22.3030.4321.6523.758.786.69
HBPHuttig Build20180129A385.59119.1296.9599.0522.1720.07
HCAHCA Healthca20180129A4.296.935.785.701.151.24
HCACHennessy Cap20180129A11.55
HCAPHarvest Capi20180129A46.39144.0625.4024.55118.66119.51
HCCWarrior Met20180129A16.737.224.585.072.642.15
HCCIHeritage-Cry20180129A51.0037.2515.1517.6122.1019.64
HCHCHC2 Holdings20180129A43.3130.9518.9721.1311.999.83
HCIHCI Group, I20180129A26.4610.656.977.193.693.47
HCKTHackett Grou20180129A22.5156.9616.4616.2140.5040.74
HCSGHealthcare S20180129A8.1815.362.655.6512.719.70
HDHome Depot,20180129A2.021.650.640.751.010.90
HDAWXtrackers MS20180129ETF35.676.684.904.901.781.78
HDEFXtrackers MS20180129ETF28.4219.7519.7519.750.000.00
HDGProShares He20180129ETF24.159.898.538.531.361.36
HDGEAdvisorShare20180129ETF17.2215.1512.1112.113.043.04
HDMVFirst Trust20180129ETF21.3718.0518.7918.03-0.740.02
HDSHD Supply Ho20180129A8.108.95-1.30-0.6910.259.64
HDSNHudson Techn20180129A29.2940.235.512.1434.7238.09
HDViShares Core20180129ETF1.941.670.400.371.271.30
HEHawaiian Ele20180129A5.453.200.200.893.002.31
HEARTurtle Beach20180129A180.4998.6582.5783.9416.0814.72
HEBTHebron Techn20180129A267.06288.58240.48264.8748.1023.71
HECOStrategy Sha20180129ETF43.9838.6438.6438.640.000.00
HEDJWisdomTree E20180129ETF1.521.460.610.780.840.68
HEEMiShares Curr20180129ETF21.1817.6517.5417.300.100.35
HEESH&E Equipmen20180129A36.7155.779.1912.3946.5743.38
HEFAiShares Curr20180129ETF3.402.321.271.321.051.00
HEIHEICO Corpor20180129A24.8514.307.647.556.666.75
HEIAHEICO CORP C20180129A32.249.095.206.943.902.15
HELEHelen Of Tro20180129A26.0620.1416.3417.073.803.07
HEPHolly Energy20180129A29.2617.4714.5615.472.912.00
HESHess Corpora20180129A4.272.960.470.532.492.43
HESMHess Midstre20180129A44.1612.566.836.865.735.70
HEWCiShares Curr20180129ETF32.8928.3618.3025.5310.062.83
HEWGiShares Curr20180129ETF3.834.213.553.510.660.70
HEWIiShares Curr20180129ETF12.2619.6219.6219.620.000.00
HEWJiShares Curr20180129ETF3.112.671.721.660.951.02
HEWLiShares Curr20180129ETF15.00
HEWPiShares Curr20180129ETF11.147.886.266.261.621.62
HEWUiShares Curr20180129ETF7.4612.2912.298.200.004.10
HEWYiShares Curr20180129ETF91.8096.4196.4196.410.000.00
HEZUiShares Curr20180129ETF3.213.292.772.870.520.42
HFBLHome Federal20180129A436.68296.53296.53296.530.000.00
HFCHOLLYFRONTIE20180129A6.273.220.931.232.291.99
HFWAHeritage Fin20180129A29.8412.702.263.4610.449.24
HFXEIQ 50 Percen20180129ETF24.561.721.721.720.000.00
HFXIIQ 50 Percen20180129ETF18.5310.569.379.521.191.04
HFXJIQ 50 Percen20180129ETF26.6020.2820.2820.280.000.00
HGSHChina HGS Re20180129A203.13151.84119.64121.4132.2030.43
HGVHilton Grand20180129A9.268.921.391.677.537.25
HHCThe Howard H20180129A16.337.564.434.233.133.34
HHSHarte-Hanks,20180129A107.9575.88-11.9756.4887.8519.40
HIHillenbrand,20180129A16.729.363.113.446.245.91
HIBBHibbett Spor20180129A26.0520.512.653.2617.8617.24
HIFSHingham Inst20180129A90.13127.73125.06125.053.334.83
HIGThe Hartford20180129A3.0926.5425.3225.471.241.09
HIHOHighway Hold20180129A146.11246.9683.2083.20163.76163.76
HIIHuntington I20180129A15.087.823.594.354.233.49
HILHill Interna20180129A88.4984.5568.8176.7515.757.80
HIPSGraniteShare20180129ETF48.1647.273.46-35.4143.8182.68
HIWHighwoods Pr20180129A4.052.490.320.542.161.94
HJPXiShares Curr20180129ETF59.8072.5046.4846.4826.0226.02
HLHecla Mining20180129A25.5822.924.405.6718.5217.25
HLFHerbalife Nu20180129A9.075.670.841.834.843.85
HLIHoulihan Lok20180129A13.827.384.404.792.992.60
HLITHarmonic Inc20180129A141.78107.3578.3078.9229.0528.43
HLNEHamilton Lan20180129A75.2823.4417.5219.815.933.63
HLTHilton World20180129A5.012.471.061.211.421.26
HLXHelix Energy20180129A13.079.922.842.727.077.18
HMGHMG / Courtl20180129A134.72135.59135.59135.590.000.00
HMHCHoughton Mif20180129A59.1937.1323.2923.3013.8413.82
HMLPHOEGH LNG PA20180129A38.1020.9211.0113.149.907.78
HMNHorace Mann20180129A25.5111.302.432.588.888.73
HMNFHMN Financia20180129A346.64155.96101.01138.8354.9517.13
HMOPHartford Mun20180129ETF24.3427.5727.5727.570.000.00
HMSTHomeStreet,20180129A22.4920.634.604.5216.0416.12
HMSYHMS Holdings20180129A10.908.20-1.961.6610.166.55
HMTVHemisphere M20180129A58.8636.109.6413.6826.4622.42
HNDLStrategy Sha20180129ETF11.358.968.058.100.920.87
HNIHNI Corporat20180129A21.388.552.673.765.884.79
HNNAHennessy Adv20180129A100.1245.6941.9243.423.772.27
HNRGHallador Ene20180129A65.49133.7827.6224.44106.15109.34
HOFTHooker Furni20180129A39.8926.2816.5119.209.787.09
HOGHarley-David20180129A6.133.870.901.092.962.78
HOLDAdvisorShare20180129ETF3.462.622.622.620.000.00
HOLIHollsys Auto20180129A14.2711.481.651.659.849.84
HOLXHologic Inc20180129A3.984.740.17-0.034.574.77
HOMBHome BancSha20180129A11.285.79-1.310.627.115.17
HOMEAt Home Grou20180129A27.4913.383.055.7610.337.62
HONHoneywell In20180129A2.661.520.010.261.511.27
HONEHarborOne Ba20180129A15.8540.379.6811.1430.6929.23
HOPEHope Bancorp20180129A12.5021.37-0.72-11.1522.0932.67
HOVHovnanian En20180129A44.2938.8619.4020.8419.4718.02
HPHelmerich &20180129A6.347.952.382.355.585.61
HPEHewlett Pack20180129A6.095.250.701.154.564.10
HPPHudson Pacif20180129A6.196.793.843.892.942.89
HPQHP Inc.20180129A4.363.830.120.833.713.00
HQYHealthEquity20180129A18.377.310.862.706.454.61
HRHealthcare R20180129A4.165.260.100.825.164.45
HRBH&R Block, I20180129A4.293.380.481.062.902.31
HRCHILL-ROM HOL20180129A7.635.032.542.912.492.12
HRIHerc Holding20180129A27.8613.235.427.717.815.52
HRLHormel Foods20180129A3.202.610.040.352.572.26
HRTGHERITAGE INS20180129A25.0111.425.917.095.514.34
HRTXHeron Therap20180129A27.5915.674.043.2811.6312.38
HRZNHorizon Tech20180129A50.2033.8616.0618.1017.7915.76
HSCHarsco Corpo20180129A31.3323.387.508.9515.8814.43
HSCZiShares Curr20180129ETF16.145.285.285.280.000.00
HSICHenry Schein20180129A6.236.561.792.124.774.44
HSIIHeidrick & S20180129A34.9230.9513.2813.7717.6717.19
HSKAHeska Corp20180129A69.9435.0032.6027.142.407.86
HSONHudson Globa20180129A233.39115.8856.6976.8059.1939.08
HSPXGlobal X S&P20180129ETF39.6245.3532.6932.7912.6612.56
HSTHost Hotels20180129A4.803.971.431.682.532.29
HSTMHealthStream20180129A31.3210.696.967.223.733.47
HSYThe Hershey20180129A5.253.591.691.891.901.70
HTHersha Hospi20180129A6.455.091.602.573.492.52
HTAHEALTHCARE T20180129A3.984.512.512.562.001.95
HTBIHomeTrust Ba20180129A127.8156.9849.7048.547.278.44
HTBKHeritage Com20180129A28.2433.89-16.14-15.5250.0449.41
HTBXHeat Biologi20180129A77.2769.5640.9542.1028.6027.46
HTGCHercules Cap20180129A8.657.764.443.833.313.93
HTGMHTG Molecula20180129A56.1351.0023.4531.3427.5519.66
HTHHILLTOP HOLD20180129A13.129.643.875.525.774.16
HTLDHeartland Ex20180129A11.826.491.012.385.474.10
HTLFHeartland Fi20180129A30.5319.289.349.969.949.32
HTRBHartford Tot20180129ETF22.53
HTUSHull Tactica20180129ETF17.7217.9610.9010.727.077.25
HTZHertz Global20180129A13.668.333.744.614.593.73
HUBBHubbell Inco20180129A15.386.142.853.433.302.71
HUBGHUB Group In20180129A20.9012.614.454.808.167.81
HUBSHUBSPOT, INC20180129A18.9912.697.808.674.894.02
HUMHumana Inc.20180129A9.684.221.301.712.922.51
HUNHuntsman Cor20180129A3.493.210.401.032.822.19
HURCHurco Cos In20180129A83.8542.5226.6529.5615.8812.96
HURNHuron Consul20180129A41.5519.4215.1515.514.273.90
HUSAHouston Amer20180129A86.9281.6870.8379.0110.852.67
HUSEStrategy Sha20180129ETF30.046.296.296.290.000.00
HUSVFirst Trust20180129ETF7.759.741.721.878.027.87
HVBCHV Bancorp,20180129A32.8490.2890.2890.280.000.00
HVTHaverty Furn20180129A32.8720.306.928.0313.3812.27
HVTAHaverty Furn20180129A289.08
HWBKHawthorn Ban20180129A90.4550.435.2440.6645.199.78
HWCCHouston Wire20180129A171.60116.22112.03117.844.19-1.62
HWKNHawkins Inc20180129A63.42257.5254.5956.50202.93201.02
HXLHexcel Corpo20180129A9.655.472.173.043.302.43
HYHYSTER-YALE20180129A107.9030.4619.7822.5610.687.90
HYACHaymaker Acq20180129A83.86
HYDVanEck Vecto20180129ETF3.422.621.201.341.431.28
HYDBiShares Edge20180129ETF13.00
HYEMVanEck Vecto20180129ETF7.6342.4340.9842.251.450.18
HYGiShares iBox20180129ETF1.141.150.860.760.280.39
HYGHiShares Inte20180129ETF5.313.273.201.760.071.51
HYHGProShares Hi20180129ETF41.6624.2723.8924.190.380.08
HYIHXtrackers Hi20180129ETF76.4021.9221.9221.920.000.00
HYLBXtrackers US20180129ETF3.165.355.265.280.090.06
HYLDHigh Yield E20180129ETF38.9619.9415.5116.384.433.56
HYLSFirst Trust20180129ETF8.884.864.054.040.810.82
HYLVIQ S&P High20180129ETF17.2011.7211.7211.720.000.00
HYMBSPDR Nuveen20180129ETF9.637.427.267.230.160.19
HYNDWisdomTree T20180129ETF165.0284.8784.8784.870.000.00
HYSPIMCO 0-5 Ye20180129ETF5.213.142.402.580.740.56
HYXEiShares iBox20180129ETF11.5611.7011.7011.700.000.00
HYXUiShares Glob20180129ETF22.8523.2423.4323.29-0.19-0.05
HYZDWisdomTree T20180129ETF12.3334.1433.2733.270.870.87
HZNHorizon Glob20180129A18.2110.864.005.396.865.47
HZNPHorizon Ther20180129A7.017.800.042.277.765.54
HZOMarineMax, I20180129A28.2220.118.878.7011.2411.41
IINTELSAT S.20180129A40.7841.0824.9828.3816.1012.70
IACIAC/InterAct20180129A15.517.982.904.305.083.68
IAGIAMGold Corp20180129A16.8514.472.914.7711.519.68
IAGGiShares Core20180129ETF15.5712.1710.9710.751.201.42
IAIiShares U.S.20180129ETF11.698.498.908.06-0.420.43
IAKiShares U.S.20180129ETF7.9011.1710.1910.380.990.79
IARTIntegra Life20180129A9.864.040.460.653.593.40
IATiShares U.S.20180129ETF3.792.960.931.492.041.48
IBBiShares Nasd20180129ETF4.132.771.491.951.280.82
IBCEiShares iBon20180129ETF37.7927.1827.1827.180.000.00
IBCPIndependent20180129A29.1826.356.726.9019.6419.45
IBDInspire Corp20180129ETF44.0880.8780.8780.870.000.00
IBDDiShares iBon20180129ETF29.1830.7524.4426.546.314.21
IBDLiShares iBon20180129ETF4.353.062.582.650.470.41
IBDMiShares iBon20180129ETF8.164.584.504.480.080.10
IBDNiShares iBon20180129ETF8.294.614.594.760.01-0.15
IBDOiShares iBon20180129ETF9.718.125.925.912.192.21
IBDPiShares iBon20180129ETF15.2312.8610.019.682.853.18
IBDQiShares iBon20180129ETF19.248.618.258.270.360.35
IBDRiShares iBon20180129ETF11.158.626.787.701.840.92
IBDSiShares iBon20180129ETF48.3233.6337.4531.28-3.812.36
IBIOiBio, Inc.20180129A70.1979.5369.0170.8610.528.66
IBKCIBERIABANK C20180129A13.297.071.901.975.175.10
IBKRInteractive20180129A7.115.130.991.344.143.79
IBMInternationa20180129A2.822.121.760.830.361.28
IBMIiShares iBon20180129ETF14.378.788.788.780.000.00
IBMJiShares iBon20180129ETF14.208.768.728.720.040.04
IBMKiShares iBon20180129ETF9.8618.0218.0218.020.000.00
IBMLiShares iBon20180129ETF27.9415.5715.4315.430.140.14
IBNDSPDR Bloombe20180129ETF31.5115.6515.1115.560.550.09
IBOCInternationa20180129A26.0613.505.835.577.677.94
IBPINSTALLED BU20180129A23.2014.082.684.7811.409.30
IBTXIndependent20180129A29.0010.580.091.1310.509.45
IBUYAmplify Onli20180129ETF18.1718.2323.5317.92-5.300.31
ICADIcad Inc20180129A87.9361.3443.2750.1018.0811.24
ICBKCounty Banco20180129A127.4968.0364.6363.503.404.54
ICCCImmucell Cor20180129A377.02208.91202.83202.836.086.08
ICCHICC Holdings20180129A163.53165.0181.6281.6283.3983.39
ICDIndependence20180129A62.2733.5619.6822.4613.8811.10
ICEIntercontine20180129A3.862.200.570.711.631.49
ICFiShares Cohe20180129ETF3.565.894.244.391.641.49
ICFIICF Internat20180129A32.7719.459.9710.069.489.39
ICHRIchor Holdin20180129A22.8513.956.909.957.054.00
ICLIsrael Chemi20180129A23.6021.087.5810.6113.5010.46
ICLNiShares Glob20180129ETF19.5625.4221.1221.134.304.29
ICOLiShares MSCI20180129ETF89.8846.9051.3946.90-4.490.00
ICONIconix Brand20180129A76.9971.5236.8141.3934.7230.13
ICPTIntercept Ph20180129A26.1815.604.595.5511.0210.05
ICSHiShares Liqu20180129ETF8.727.317.297.290.020.02
ICUIICU Medical20180129A20.4513.263.477.089.796.18
ICVTiShares Conv20180129ETF26.5618.9427.0320.18-8.09-1.24
IDAIDACORP, Inc20180129A14.819.196.186.253.012.94
IDCCInterDigital20180129A14.387.361.291.886.075.48
IDEViShares Core20180129ETF6.026.216.616.57-0.40-0.36
IDHDInvesco S&P20180129ETF70.2638.7138.7138.710.000.00
IDHQInvesco S&P20180129ETF87.6074.4875.0075.00-0.52-0.52
IDLBInvesco FTSE20180129ETF36.1027.6925.1825.892.511.80
IDLVInvesco S&P20180129ETF9.293.344.052.58-0.710.76
IDMOInvesco S&P20180129ETF204.7368.68-3.40-3.4072.0872.08
IDNIntellicheck20180129A187.66121.2782.7462.5738.5458.70
IDOGALPS Interna20180129ETF15.107.306.656.840.650.46
IDRAIdera Pharma20180129A53.5436.4115.1918.5021.2217.91
IDTIDT Corporat20180129A25.1715.2111.1011.564.113.65
IDUiShares U.S.20180129ETF4.975.550.752.414.793.13
IDViShares Inte20180129ETF2.863.883.173.310.720.59
IDXVanEck Vecto20180129ETF11.279.79-3.827.3413.612.45
IDXGInterpace Bi20180129A114.1789.3870.5671.2518.8218.12
IDXXIdexx Labora20180129A11.576.451.382.655.073.79
IECIEC Electron20180129A59.6070.9461.4759.819.4711.13
IEFiShares 7-1020180129ETF0.970.780.520.490.260.29
IEFAiShares Core20180129ETF1.431.110.610.630.500.48
IEIiShares 3-720180129ETF1.170.930.570.520.360.40
IEMGiShares Core20180129ETF1.636.896.286.070.660.86
IEOiShares U.S.20180129ETF5.756.953.763.663.193.30
IEPIcahn Enterp20180129A37.3918.3212.5113.695.814.63
IESCIES Holdings20180129A82.8721.328.096.0113.2215.31
IEURiShares Core20180129ETF6.873.142.302.560.830.58
IEUSiShares MSCI20180129ETF32.6214.0711.5913.692.480.38
IEViShares Euro20180129ETF2.042.001.281.510.720.49
IEXIDEX Corpora20180129A21.048.894.805.614.083.28
IEZiShares U.S.20180129ETF7.375.684.754.500.921.17
IFEUiShares Euro20180129ETF18.5121.925.6820.4916.251.43
IFFInternationa20180129A10.064.921.752.283.172.64
IFGLiShares Inte20180129ETF10.459.118.568.690.550.42
IFMKiFresh Inc.20180129A245.13179.10159.35161.9919.7517.11
IFRXInflaRx N.V.20180129A707.55319.39278.99304.8140.4014.58
IFVFirst Trust20180129ETF16.279.318.918.380.400.94
IGCIndia Global20180129A92.8085.0563.0872.3521.9712.70
IGEiShares Nort20180129ETF5.253.262.142.171.121.09
IGEBiShares Edge20180129ETF17.3415.3715.3715.370.000.00
IGFiShares Glob20180129ETF6.0515.3215.6115.14-0.220.25
IGHGProShares In20180129ETF19.828.316.266.862.051.45
IGIHXtrackers In20180129ETF398.7091.1991.1991.190.000.00
IGMiShares Expa20180129ETF3.896.550.853.015.703.54
IGNiShares Nort20180129ETF6.8736.4810.9036.1525.570.33
IGOViShares 1-320180129ETF8.906.686.336.090.360.59
IGROiShares Inte20180129ETF143.74108.81108.81108.810.000.00
IGTInternationa20180129A10.775.463.071.872.393.60
IGViShares Expa20180129ETF5.143.262.131.781.121.48
IHCIndependence20180129A128.1667.8566.1064.241.743.60
IHDGWisdomTree I20180129ETF7.856.937.047.17-0.11-0.24
IHEiShares U.S.20180129ETF17.5611.089.7410.501.340.58
IHFiShares U.S.20180129ETF8.385.062.291.212.773.85
IHIiShares U.S.20180129ETF6.306.161.952.634.213.52
IHTInnSuites Ho20180129A687.16468.58468.58468.580.000.00
IHYVanEck Vecto20180129ETF13.5015.2615.2115.260.050.00
IIIInformation20180129A153.6191.4085.3083.966.107.44
IIINInsteel Indu20180129A58.1716.166.938.369.237.80
IINIntriCon Cor20180129A55.1248.1616.6332.5831.5315.58
IIPRInnovative I20180129A73.3137.9618.6621.7219.3016.24
IIVIIi-Vi Inc20180129A17.9318.225.236.2912.9911.93
IJHiShares Core20180129ETF1.701.261.080.840.180.42
IJJiShares S&P20180129ETF5.344.432.833.011.591.42
IJKiShares S&P20180129ETF5.833.251.691.231.562.02
IJRiShares Core20180129ETF1.281.592.291.34-0.700.26
IJSiShares S&P20180129ETF9.017.848.813.54-0.964.31
IJTiShares S&P20180129ETF11.196.475.966.130.510.34
IKNXIkonics Corp20180129A627.24333.77333.77333.770.000.00
ILFiShares Lati20180129ETF2.732.801.451.431.351.38
ILMNIllumina Inc20180129A10.8611.677.738.643.943.04
ILTBiShares Core20180129ETF15.6711.2410.1311.241.110.00
IMAXImax Corp20180129A27.4320.887.966.9912.9213.89
IMGNImmunogen In20180129A12.369.782.592.637.197.16
IMHImpac Mortga20180129A68.2522.0513.0513.299.008.76
IMKTAIngles Marke20180129A38.3380.845.263.6975.5877.14
IMLPiPath S&P ML20180129ETF75.4289.9893.9093.90-3.92-3.92
IMMRImmersion Co20180129A22.6618.526.149.7812.398.75
IMMUImmunomedics20180129A13.238.575.214.513.374.03
IMOImperial Oil20180129A5.523.36-0.22-0.273.593.63
IMOMAlpha Archit20180129ETF82.2557.9357.9357.930.000.00
IMTBiShares Core20180129ETF33.8433.6529.4533.654.190.00
IMTEIntegrated M20180129A2222.2289.0989.0989.090.000.00
IMTMiShares Edge20180129ETF19.8620.0318.7118.681.321.35
INBKFirst Intern20180129A71.3245.0735.2335.599.849.49
INCOColumbia Ind20180129ETF36.8444.4124.8724.9619.5419.44
INCYIncyte Genom20180129A8.385.291.001.384.293.91
INDAiShares MSCI20180129ETF2.652.231.261.250.970.97
INDBIndependent20180129A30.6315.706.948.098.757.61
INDLDirexion Dai20180129ETF17.7336.9613.2221.1523.7415.81
INDYiShares S&P20180129ETF5.885.725.635.140.090.58
INFIInfinity Pha20180129A53.9846.0419.4622.2626.5823.79
INFNInfinera Cor20180129A15.4911.422.022.659.408.77
INFOIHS Markit L20180129A3.204.32-0.12-0.034.454.36
INFRLegg Mason E20180129ETF121.91121.2959.83121.2961.460.00
INFUInfuSystem H20180129A242.1022.2614.0514.058.218.21
INGNInogen Inc20180129A39.7322.1811.5112.4310.679.75
INGRIngredion In20180129A7.885.343.423.471.921.87
INKMSPDR SSgA In20180129ETF8.644.562.172.172.392.39
INNSummit Hotel20180129A7.054.855.325.58-0.48-0.74
INOInovio Pharm20180129A21.0218.343.839.6614.518.68
INODInnodata Inc20180129A212.78175.8043.49113.18132.3062.62
INOVInovalon Hol20180129A41.8530.8516.5413.5414.3117.31
INPXInpixon Comm20180129A81.5678.7072.9667.395.7411.43
INSIntelligent20180129A528.41327.45322.76322.084.695.37
INSEInspired Ent20180129A187.05121.4776.0778.3345.4043.14
INSGInseego Corp20180129A121.3379.8992.89122.78-13.00-42.89
INSMInsmed, Inc.20180129A20.1811.693.824.667.867.02
INSWInternationa20180129A17.308.381.592.206.796.18
INTWorld Fuel S20180129A9.994.770.000.854.783.92
INTCIntel Corp20180129A2.022.231.00-0.431.232.66
INTFiShares Edge20180129ETF11.696.828.045.93-1.220.89
INTGIntergroup C20180129A566.63
INTLINTL FCStone20180129A22.3113.464.685.868.787.60
INTTinTEST Corpo20180129A88.37125.8440.9457.8784.9067.97
INTUIntuit Inc20180129A5.745.822.342.583.493.24
INUVInuvo, Inc.20180129A253.39211.72-23.8214.57235.54197.16
INVAInnoviva, In20180129A9.8519.503.452.8216.0516.68
INVEIdentive, In20180129A144.0984.4528.4833.7755.9750.69
INVHInvitation H20180129A4.944.090.300.513.793.57
INWKInnerWorking20180129A23.8914.053.975.6810.088.36
IOION Geophysi20180129A70.1040.5214.9814.7925.5525.74
IONSIonis Pharma20180129A14.678.241.442.576.805.68
IOOiShares Glob20180129ETF15.008.935.306.283.632.65
IOSPInnospec Inc20180129A32.2612.376.367.056.015.33
IOTSAdesto Techn20180129A126.7567.38-9.2144.4676.5922.92
IOVAIovance Biot20180129A43.3030.7613.3115.8217.4414.94
IPInternationa20180129A5.145.954.815.081.150.88
IPACiShares Core20180129ETF9.504.574.464.480.110.09
IPARInter Parfum20180129A39.0919.469.2911.4910.187.97
IPAYETFMG Prime20180129ETF16.0510.478.019.702.460.77
IPDNProfessional20180129A264.46159.36140.16142.5019.2016.86
IPFFiShares Inte20180129ETF21.3730.3212.7328.2017.592.11
IPGThe Interpub20180129A4.843.862.242.391.621.47
IPGPIPG Photonic20180129A16.319.785.455.744.324.04
IPHIINPHI CORPOR20180129A14.128.753.003.385.765.38
IPIIntrepid Pot20180129A25.0621.927.657.3914.2714.52
IPKWInvesco Inte20180129ETF23.329.426.726.942.692.48
IPORenaissance20180129ETF19.5312.80-10.28-15.1423.0827.94
IPOSRenaissance20180129ETF256.80308.04308.04308.040.000.00
IPWRIdeal Power20180129A117.9097.6581.4589.1016.198.55
IQDEFlexShares I20180129ETF20.7318.0312.0510.065.997.98
IQDFFlexShares I20180129ETF5.056.305.085.991.230.31
IQDGWisdomTree I20180129ETF61.8722.6122.6122.610.000.00
IQDYFlexShares I20180129ETF16.8712.7012.8312.83-0.12-0.12
IQLTiShares Edge20180129ETF23.9619.87-1.144.4121.0115.46
IQVIQVIA Holdin20180129A6.292.927.721.45-4.801.47
IRIngersoll Ra20180129A5.233.771.832.121.941.65
IRBTiRobot Corpo20180129A10.516.441.601.694.844.75
IRDMIridium Comm20180129A39.6430.189.438.8520.7521.33
IRETInvestors Re20180129A17.8513.255.635.397.497.71
IRIXIridex Corp20180129A181.91171.5080.0381.6891.4789.81
IRMIron Mountai20180129A5.973.300.941.022.362.28
IRMDiRadimed Cor20180129A109.09211.45181.92186.0229.5325.42
IROQIF Bancorp,20180129A250.33
IRTIndependence20180129A11.159.490.421.939.107.56
IRTCiRhythm Tech20180129A39.8229.819.1011.1920.7118.62
IRWDIronwood Pha20180129A11.177.337.543.89-0.203.44
ISBCInvestors Ba20180129A7.358.652.463.346.195.32
ISCFiShares Edge20180129ETF40.1926.6126.2224.840.391.78
ISDRIssuer Direc20180129A112.9279.6158.4058.4021.2121.21
ISHGiShares Inte20180129ETF12.116.396.386.390.010.00
ISIGInsignia Sys20180129A139.7088.5980.7883.897.814.70
ISMDInspire Smal20180129ETF33.1827.3429.0028.42-1.66-1.08
ISNSImage Sensin20180129A1440.96606.84609.18609.18-2.34-2.34
ISRIsoRay, Inc.20180129A194.12158.97147.34140.8211.6318.15
ISRAMarket Vecto20180129ETF34.3928.1820.7723.427.414.76
ISRGIntuitive Su20180129A11.057.301.592.115.725.19
ISSCInnovative S20180129A210.5482.7483.2682.75-0.52-0.01
ISTBiShares Core20180129ETF3.252.472.222.190.250.28
ISTRInvestar Hol20180129A48.5020.1111.062.319.0517.79
ISZEiShares Edge20180129ETF92.4819.3919.3919.390.000.00
ITGartner, Inc20180129A11.747.224.545.102.692.12
ITAiShares U.S.20180129ETF5.344.411.542.932.861.47
ITBiShares U.S.20180129ETF2.432.38-0.430.042.822.35
ITCIIntra-Cellul20180129A31.2513.184.334.888.858.30
ITEQBlueStar Isr20180129ETF7.675.674.375.561.300.11
ITGRInteger Hold20180129A28.4612.164.094.648.087.53
ITIIteris, Inc.20180129A38.5123.6614.5114.869.158.80
ITICInvestors Ti20180129A254.45
ITMVanEck Vecto20180129ETF4.545.845.935.06-0.090.78
ITOTiShares Core20180129ETF2.291.661.361.130.300.54
ITRIItron Inc20180129A15.328.780.581.218.207.57
ITRNIturan Locat20180129A49.2026.3817.9618.468.427.92
ITTITT Inc.20180129A8.064.781.872.062.912.72
ITWIllinois Too20180129A4.822.540.691.051.851.49
IUSBiShares Core20180129ETF3.002.522.502.240.020.28
IUSGiShares Core20180129ETF2.8317.0015.6716.091.330.92
IUSViShares Core20180129ETF4.3815.1915.7915.21-0.60-0.01
IVACIntevac Inc20180129A75.2063.6141.0642.3422.5521.26
IVALAlpha Archit20180129ETF19.3316.6816.9416.68-0.260.00
IVCInvacare Cor20180129A36.8224.5312.9313.2511.6011.27
IVEiShares S&P20180129ETF1.121.470.810.820.660.65
IVLUiShares Edge20180129ETF12.448.070.827.527.250.55
IVOGVanguard S&P20180129ETF6.943.683.343.920.34-0.23
IVOOVanguard S&P20180129ETF2.521.771.681.380.090.39
IVOVVanguard S&P20180129ETF12.047.126.296.530.820.59
IVRInvesco Mort20180129A6.275.631.891.073.744.56
IVViShares Core20180129ETF0.630.550.030.040.510.51
IVWiShares S&P20180129ETF1.701.74-0.110.001.851.74
IVZInvesco LTD20180129A2.942.820.460.862.361.97
IWBiShares Russ20180129ETF0.890.78-0.37-0.301.141.08
IWCiShares Micr20180129ETF24.8719.2412.6912.616.556.63
IWDiShares Russ20180129ETF0.861.190.620.560.570.63
IWFiShares Russ20180129ETF0.791.010.450.380.560.62
IWLiShares Russ20180129ETF11.0713.8413.6513.870.19-0.03
IWMiShares Russ20180129ETF0.653.713.143.170.590.56
IWNiShares Russ20180129ETF2.653.222.261.890.971.33
IWOiShares Russ20180129ETF4.754.051.391.572.662.47
IWPiShares Russ20180129ETF3.812.302.751.97-0.440.35
IWRiShares Russ20180129ETF5.064.182.313.161.871.02
IWSiShares Russ20180129ETF3.395.122.532.812.632.46
IWViShares Russ20180129ETF1.381.610.290.511.321.10
IWXiShares Russ20180129ETF12.408.277.968.050.310.22
IWYiShares Russ20180129ETF11.3010.219.719.690.510.53
IXCiShares Glob20180129ETF4.374.596.485.96-1.89-1.37
IXGiShares Glob20180129ETF14.318.867.318.291.550.58
IXJiShares Glob20180129ETF12.5411.5510.7410.590.800.96
IXNiShares Glob20180129ETF13.366.435.4411.480.99-5.05
IXPiShares Glob20180129ETF16.499.989.989.870.000.11
IXUSiShares Core20180129ETF3.593.151.251.821.901.33
IYCiShares U.S.20180129ETF4.464.892.931.811.953.08
IYEiShares U.S.20180129ETF2.542.200.140.192.062.00
IYFiShares U.S.20180129ETF2.412.590.200.342.392.25
IYGiShares U.S.20180129ETF3.603.283.012.240.271.04
IYHiShares U.S.20180129ETF4.104.443.944.140.500.30
IYJiShares U.S.20180129ETF4.973.811.571.702.252.12
IYKiShares U.S.20180129ETF3.732.951.001.321.951.63
IYLDiShares Morn20180129ETF6.9410.249.839.860.410.38
IYMiShares U.S.20180129ETF4.445.441.671.383.764.06
IYRiShares U.S.20180129ETF1.302.710.590.672.132.05
IYTiShares Tran20180129ETF5.508.488.198.340.290.13
IYWiShares U.S.20180129ETF2.761.79-0.060.641.861.15
IYYiShares Dow20180129ETF5.1512.6712.5512.060.110.61
IYZiShares U.S.20180129ETF7.724.783.393.361.391.41
IZEAIZEA Worldwi20180129A94.09101.1667.0573.4634.1127.70
IZRLARK Israel I20180129ETF50.4231.4128.2428.993.172.42
JACKJack in the20180129A9.657.684.645.153.042.53
JAGXJaguar Healt20180129A108.6293.9573.1578.1820.8015.78
JAKKJakks Pacifi20180129A206.71172.98126.88154.7146.1018.26
JAXJ. Alexander20180129A102.8068.4353.5857.2514.8511.18
JAZZJazz Pharmac20180129A15.137.572.632.424.945.14
JBGSJBG SMITH Pr20180129A9.905.61-2.333.447.952.18
JBHTJB Hunt Tran20180129A7.027.943.931.354.016.60
JBLJabil Inc.20180129A4.203.800.420.643.383.16
JBLUJetBlue Airw20180129A5.065.841.972.373.873.45
JBSSJohn B. Sanf20180129A75.2726.269.2412.9517.0213.32
JBTJohn Bean Te20180129A19.888.825.666.003.152.82
JCAPJernigan Cap20180129A23.3012.287.437.594.854.69
JCIJohnson Cont20180129A2.732.640.320.592.312.05
JCOMj2 Global, I20180129A15.1012.83-0.222.0213.0510.81
JCPJ.C. Penney20180129A25.6221.177.937.8913.2413.28
JCSCommunicatio20180129A225.53183.91150.17152.8633.7431.05
JCTCFJewett-Camer20180129A665.84341.06341.06341.060.000.00
JDIVJPMorgan U.S20180129ETF8.463.763.763.760.000.00
JDSTDirexion Dai20180129ETF14.207.264.102.933.164.33
JEJUST ENERGY20180129A23.5920.838.7710.8012.0610.04
JELDJELD-WEN Hol20180129A12.774.582.182.582.402.00
JETSU.S. Global20180129ETF22.4513.8010.8011.392.992.41
JHGJanus Hender20180129A8.6510.510.590.999.929.52
JHMAJohn Hancock20180129ETF24.789.299.299.290.000.00
JHMCJohn Hancock20180129ETF28.379.668.788.780.880.88
JHMDJohn Hancock20180129ETF33.4110.159.6210.220.53-0.07
JHMEJohn Hancock20180129ETF33.2817.4317.5017.54-0.07-0.11
JHMFJohn Hancock20180129ETF23.889.918.158.861.761.04
JHMHJohn Hancock20180129ETF24.7211.34-5.05-4.4516.3915.79
JHMIJohn Hancock20180129ETF28.2816.3814.5914.651.791.73
JHMLJohn Hancock20180129ETF8.927.484.915.212.572.27
JHMMJohn Hancock20180129ETF18.3212.3612.3412.610.02-0.25
JHMSJohn Hancock20180129ETF26.212.902.902.900.000.00
JHMTJohn Hancock20180129ETF8.1713.8818.2113.25-4.330.63
JHMUJohn Hancock20180129ETF31.8232.1135.0135.01-2.91-2.91
JHSCJohn Hancock20180129ETF33.435.255.265.26-0.01-0.01
JILLJ.Jill, Inc.20180129A27.9515.153.093.6812.0611.47
JJAiPath Series20180129ETN16.6811.6114.4714.47-2.87-2.87
JJCiPath Series20180129ETN7.514.142.682.811.461.33
JJEiPath Series20180129ETN34.2735.8136.2535.81-0.440.00
JJGiPath Series20180129ETN8.338.568.558.040.010.52
JJMiPath Series20180129ETN33.759.5610.3710.37-0.81-0.81
JJNiPath Series20180129ETN28.8718.0217.3217.910.700.11
JJPiPath Series20180129ETN30.9410.187.3210.182.860.00
JJSiPath Series20180129ETN44.9213.233.3113.239.920.00
JJSFJ&J Snack Fo20180129A58.5921.9913.7414.208.267.79
JJTiPath Series20180129ETN42.06
JJUiPath Series20180129ETN52.1026.87-0.21-1.8127.0928.68
JKDiShares Morn20180129ETF3.626.195.285.540.900.64
JKEiShares Morn20180129ETF4.384.285.205.05-0.92-0.77
JKFiShares Morn20180129ETF3.184.013.993.760.030.26
JKGiShares Morn20180129ETF6.649.0510.499.46-1.44-0.41
JKHiShares Morn20180129ETF10.476.733.564.913.171.82
JKHYHenry (Jack)20180129A9.895.420.822.954.592.46
JKIiShares Morn20180129ETF7.517.924.115.113.812.82
JKJiShares Morn20180129ETF21.7323.8220.5620.513.263.31
JKKiShares Morn20180129ETF16.628.529.478.24-0.950.28
JKLiShares Morn20180129ETF11.7613.669.419.194.254.47
JLLJones Lang L20180129A18.7010.835.256.515.574.31
JMINJPMorgan U.S20180129ETF8.34
JMOMJPMorgan U.S20180129ETF8.221.191.191.190.000.00
JMPJMP Group LL20180129A97.1842.386.7814.6335.6127.75
JNCEJounce Thera20180129A50.3825.6720.2820.865.394.81
JNJJohnson & Jo20180129A1.431.690.480.501.201.18
JNKSPDR Bloombe20180129ETF2.722.301.661.870.620.42
JNPRJuniper Netw20180129A3.693.68-0.200.313.883.36
JNUGDirexion Dai20180129ETF10.846.853.413.573.453.29
JOiPath Series20180129ETN13.608.385.294.623.093.76
JOBGEE Group In20180129A269.76161.6690.7194.0270.9567.64
JOESt. Joe Comp20180129A29.0120.583.758.0216.8312.56
JOUTJohnson Outd20180129A163.1661.5254.1053.377.428.15
JPEDJPMorgan Eve20180129ETF17.375.325.325.320.000.00
JPEMJPMorgan Div20180129ETF16.518.356.308.192.060.16
JPEUJPMorgan Div20180129ETF13.8316.0712.7716.073.300.00
JPGBJPMorgan Glo20180129ETF21.358.198.198.190.000.00
JPGEJPMorgan Div20180129ETF9.645.326.345.33-1.02-0.01
JPHFJPMorgan Div20180129ETF15.0510.1410.9510.14-0.810.00
JPHYJPMorgan Res20180129ETF7.700.540.540.540.000.00
JPINJPMorgan Div20180129ETF6.934.314.125.160.19-0.85
JPMJPMorgan Cha20180129A0.991.140.090.181.060.96
JPMEJPMorgan Div20180129ETF10.555.865.575.790.300.08
JPMFJPMorgan Man20180129ETF26.8326.2325.0225.021.211.21
JPMViShares Edge20180129ETF11.0611.4711.5011.50-0.03-0.03
JPNXtrackers Ja20180129ETF14.3434.2432.0331.922.222.32
JPNLDirexion Dai20180129ETF39.9729.1821.8825.857.293.32
JPSEJPMorgan Div20180129ETF18.3411.7610.5110.951.250.81
JPSTJPMorgan Ult20180129ETF3.102.561.731.850.830.71
JPUSJPMorgan Div20180129ETF6.543.59-1.161.064.752.53
JPXNiShares JPX-20180129ETF29.7032.7931.9432.150.850.64
JQUAJPMorgan U.S20180129ETF