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 Avg20190129A7.175.212.262.652.952.57
ETF_AvgVW ETF Avg20190129ETF2.624.924.054.160.890.78
ETN_AvgVW ETN Avg20190129ETN15.1111.658.649.303.012.35
AAgilent Tech20190129A3.973.141.331.591.811.56
AAAlcoa Corpor20190129A4.993.900.031.493.872.41
AAAUPerth Mint P20190129ETF7.907.237.237.230.000.00
AADRAdvisorShare20190129ETF45.8530.1930.1726.090.024.10
AALAmerican Air20190129A2.894.991.392.553.602.45
AAMCAltisource A20190129A324.74233.9349.6549.65184.27184.27
AAMEAtlantic Ame20190129A1282.27296.38296.38296.380.000.00
AANAaron's, Inc20190129A21.7910.547.368.183.192.37
AAOIApplied Opto20190129A18.0512.832.863.649.969.19
AAONAaon Inc20190129A41.6518.7411.5012.907.255.84
AAPADVANCE AUTO20190129A7.804.301.411.972.862.41
AAPLApple Inc.20190129A1.051.030.230.520.800.51
AATAMERICAN ASS20190129A16.265.762.323.343.432.43
AAUAlmaden Mine20190129A133.41118.2976.9776.9841.3341.31
AAXJiShares MSCI20190129ETF1.861.981.651.700.330.29
AAXNAxon Enterpr20190129A25.0718.053.1711.9914.876.06
ABAllianceBern20190129A11.696.933.973.972.962.96
ABBVABBVIE INC.20190129A2.122.101.221.300.890.80
ABCAmerisourceB20190129A5.563.710.520.803.192.90
ABCBAmeris Banco20190129A13.397.872.212.595.665.28
ABEOAbeona Thera20190129A29.3019.712.193.8917.5215.83
ABGAsbury Autom20190129A31.2913.365.445.787.927.58
ABIOARCA biophar20190129A358.18207.35207.90207.90-0.55-0.55
ABMABM Industri20190129A12.645.962.753.393.212.57
ABMDAbiomed Inc20190129A17.129.383.853.715.535.67
ABRArbor Realty20190129A8.716.422.012.594.403.82
ABTAbbott Labor20190129A1.852.231.271.400.970.84
ABTXAllegiance B20190129A34.4921.5610.739.7710.8311.79
ABUSArbutus Biop20190129A63.32113.9649.3952.3464.5761.61
ACAssociated C20190129A270.79119.09108.32116.0110.773.08
ACAArcosa, Inc.20190129A31.6715.616.257.089.368.53
ACADAcadia Pharm20190129A11.877.042.272.644.774.40
ACBAurora Canna20190129A14.6613.755.837.267.936.51
ACBIAtlantic Cap20190129A28.8910.314.134.916.175.40
ACCAmerican Cam20190129A5.382.040.520.981.521.06
ACCOAcco Brands20190129A14.159.673.053.576.616.09
ACERAcer Therape20190129A164.1597.4890.9591.086.536.39
ACESALPS Clean E20190129ETF46.8031.4031.4031.400.000.00
ACGLArch Capital20190129A8.018.950.710.988.257.98
ACHCAcadia Healt20190129A15.834.824.024.910.80-0.10
ACHVAchieve Life20190129A311.42205.02179.26181.4025.7623.62
ACIAAcacia Commu20190129A26.109.817.504.932.314.88
ACIUAC Immune SA20190129A83.4028.8815.9916.7212.8912.15
ACIWACI Worldwid20190129A10.654.701.331.843.392.87
ACLSAxcelis Tech20190129A21.4929.220.460.8528.7628.37
ACMAecom20190129A6.783.39-0.31-0.043.703.43
ACMRACM Research20190129A155.6384.8756.8560.6328.0224.24
ACNAccenture PL20190129A2.482.270.991.061.281.20
ACNBACNB Corp20190129A247.10145.0782.90106.3362.1638.74
ACORAcorda Thera20190129A22.2214.043.723.9810.3210.06
ACREAres Commerc20190129A11.816.310.08-0.056.236.36
ACRSAclaris Ther20190129A32.4631.585.919.1725.6622.41
ACRXAcelRx Pharm20190129A41.6234.2220.9620.7713.2613.44
ACSGXtrackers MS20190129ETF43.85
ACSIAmerican Cus20190129ETF14.248.637.608.631.030.00
ACSTAcasti Pharm20190129A159.81106.2066.0270.7440.1935.47
ACTAdvisorShare20190129ETF43.26124.9671.80107.1153.1717.85
ACTGAcacia Resea20190129A59.3646.8832.8733.1514.0113.73
ACUAcme United20190129A760.87345.85146.36143.51199.49202.34
ACWFiShares Edge20190129ETF15.2517.4117.0917.120.320.30
ACWIiShares MSCI20190129ETF1.471.450.740.920.700.53
ACWViShares Edge20190129ETF5.142.922.182.810.740.10
ACWXiShares MSCI20190129ETF2.252.891.982.190.910.70
ACYAeroCentury20190129A308.34100.74187.66187.66-86.93-86.93
ADBEAdobe Inc.20190129A4.373.490.550.462.943.02
ADCAgree Realty20190129A12.354.682.793.061.891.62
ADESAdvanced Emi20190129A42.2534.6922.4922.5112.1912.17
ADIAnalog Devic20190129A2.922.935.541.48-2.611.45
ADILAdial Pharma20190129A170.71132.7767.2366.2365.5366.53
ADMArcher Danie20190129A2.522.941.431.651.511.29
ADMAADMA Biologi20190129A89.0158.9211.6017.5347.3141.39
ADMPAdamis Pharm20190129A50.7645.2313.7912.4231.4432.81
ADMSAdamas Pharm20190129A37.4023.105.6412.4617.4610.64
ADNTAdient plc O20190129A10.046.53-0.94-0.737.477.26
ADPAutomatic Da20190129A3.331.560.500.611.060.95
ADREInvesco BLDR20190129ETF32.0617.7917.7917.790.000.00
ADROAduro Biotec20190129A43.6042.5842.1931.730.3810.84
ADSAlliance Dat20190129A9.075.003.043.241.961.75
ADSKAutodesk Inc20190129A7.513.920.981.462.952.47
ADSWAdvanced Dis20190129A18.337.052.993.804.063.24
ADTADT Inc.20190129A14.4913.456.336.567.126.89
ADTNAdtran Inc20190129A14.0427.7021.3222.426.385.28
ADUSAddus HomeCa20190129A55.4631.206.9316.0924.2715.11
ADVMAdverum Biot20190129A53.9032.9512.0011.8520.9521.10
ADXSAdvaxis, Inc20190129A127.32126.04114.76113.7011.2812.34
AEAdams Resour20190129A428.69138.95138.72140.560.23-1.61
AEEAmeren Corpo20190129A3.042.020.500.841.521.19
AEGNAegion Corp20190129A28.0713.634.314.339.329.30
AEHRAehr Test Sy20190129A218.23197.83198.97193.64-1.144.20
AEISAdvanced Ene20190129A24.058.700.800.667.908.04
AELAmerican Equ20190129A11.945.592.582.773.012.82
AEMAgnico Eagle20190129A4.252.931.041.351.881.58
AEMDAETHLON MEDI20190129A186.7674.0817.1117.2756.9756.81
AEOAmerican Eag20190129A5.135.641.662.413.983.24
AEPAmerican Ele20190129A2.183.972.282.091.691.88
AERAercap Holdi20190129A4.782.650.720.911.931.74
AERIAerie Pharma20190129A25.6613.845.485.888.357.96
AESAES Corporat20190129A6.384.481.712.452.772.03
AEYADDvantage T20190129A356.74189.69189.69189.690.000.00
AEYEAudioEye, In20190129A194.22125.6494.9695.0830.6730.56
AEZSAeterna Zent20190129A52.6041.0023.1527.6217.8513.38
AFCAllied Capit20190129A28.8929.7032.9733.06-3.27-3.36
AFGAmerican Fin20190129A11.804.712.352.372.362.35
AFHAtlas Financ20190129A200.1491.1857.7873.1433.3918.03
AFIArmstrong Fl20190129A30.9316.067.819.338.256.73
AFIFAnfield Univ20190129ETF27.5026.2026.2626.26-0.05-0.05
AFINAmerican Fin20190129A36.3743.84-0.956.9544.7936.89
AFKVanEck Vecto20190129ETF17.0217.5817.7116.84-0.140.73
AFLAflac Inc.20190129A2.5111.401.031.8310.429.58
AFMDAffimed N.V.20190129A55.7148.5936.6437.0911.9911.51
AFTYPacer CSOP F20190129ETF26.2740.2040.2050.390.00-10.19
AGFIRST MAJEST20190129A17.1614.918.029.226.895.67
AGCOAGCO Corpora20190129A11.014.262.002.042.262.21
AGEAgeX Therape20190129A119.7787.7759.2965.6228.4722.15
AGENAgenus Inc.20190129A30.6029.039.2610.4219.7718.61
AGFSAgroFresh So20190129A55.6750.589.6111.0040.9739.58
AGGiShares Core20190129ETF0.940.560.130.230.440.33
AGGPIQ Enhanced20190129ETF13.898.998.998.990.000.00
AGGYWisdomTree Y20190129ETF10.695.565.345.330.220.23
AGIAlamos Gold20190129A23.3218.2510.4911.337.626.83
AGIOAgios Pharma20190129A26.3116.4512.9013.343.553.12
AGLEAeglea BioTh20190129A106.7443.238.7822.3034.4520.93
AGMFederal Agri20190129A254.00119.32105.74109.7813.589.54
AGMAFederal Agri20190129A162.98194.10115.01115.5179.1078.60
AGMHAGM Group Ho20190129A809.46232.53136.82136.8295.7095.70
AGNAllergan plc20190129A7.345.521.652.253.863.26
AGNCAGNC Investm20190129A5.564.591.871.822.712.77
AGNDWisdomTree T20190129ETF38.7227.6126.2325.441.372.17
AGOAssured Guar20190129A7.904.924.524.440.400.47
AGRAvangrid, In20190129A7.093.251.031.292.221.97
AGROADECOAGRO S.20190129A31.4710.806.667.144.143.66
AGRXAgile Therap20190129A149.13113.38106.55108.376.825.01
AGSPlayAGS, Inc20190129A44.5915.482.223.4513.2612.04
AGTiShares MSCI20190129ETF31.9136.0714.1227.3921.968.68
AGTCApplied Gene20190129A192.70122.3321.9830.12100.3592.21
AGXArgan, Inc20190129A19.0910.303.094.157.216.15
AGYSAgilysys, In20190129A57.3947.7710.8314.8536.9432.92
AGZiShares Agen20190129ETF5.116.556.556.550.000.00
AGZDWisdomTree T20190129ETF32.1213.796.516.517.287.28
AHCA.H. Belo Co20190129A80.7674.4567.8070.296.654.15
AHHArmada Hoffl20190129A15.208.042.533.605.524.45
AHPIAllied Healt20190129A566.38469.42469.42469.420.000.00
AHTAshford Hosp20190129A21.7415.535.009.2710.536.26
AIArlington As20190129A12.2012.176.617.305.574.87
AIAiShares Asia20190129ETF13.147.847.307.300.540.54
AIEQAI Powered E20190129ETF17.9720.5518.0918.912.471.64
AIGAmerican Int20190129A2.512.110.430.661.691.45
AIHSSenmiao Tech20190129A154.57131.6392.2295.8639.4035.77
AIIQAI Powered I20190129ETF15.0527.3526.2426.241.111.11
AIMCAltra Indust20190129A18.6520.565.394.2015.1616.36
AIMTAimmune Ther20190129A24.6820.867.738.0213.1312.84
AINAlbany Inter20190129A44.5515.6411.5512.884.092.76
AINCAshford Inc.20190129A288.27134.51112.89120.9021.6213.61
AINVApollo Inves20190129A13.648.065.365.832.692.23
AIQGlobal X Fut20190129ETF33.7327.9526.6826.531.271.43
AIRAAR Corp.20190129A23.397.384.824.792.562.59
AIRGAirgain, Inc20190129A135.2774.9226.5265.2948.409.63
AIRIAir Industri20190129A472.22172.38128.69133.4543.6938.93
AIRRFirst Trust20190129ETF23.3528.9222.4622.796.466.13
AIRTAir T Inc20190129A763.22434.88296.51337.60138.3697.27
AITApplied Indu20190129A19.448.640.612.628.036.02
AIVApartment In20190129A3.661.990.340.571.651.43
AIZAssurant, In20190129A8.843.911.952.221.951.69
AJGArthur J. Ga20190129A3.531.860.210.291.661.58
AJRDAerojet Rock20190129A13.027.204.956.292.250.92
AJXGreat Ajax C20190129A47.3930.7324.4326.946.303.78
AKAMAkamai Techn20190129A4.382.901.001.061.901.83
AKBAAkebia Thera20190129A27.7722.116.478.5515.6413.57
AKCAAkcea Therap20190129A94.8567.1537.2538.5029.9028.65
AKERAkers Biosci20190129A166.61148.62103.45108.7445.1739.88
AKGAsanko Gold20190129A56.6650.995.6624.6445.3426.35
AKRAcadia Realt20190129A12.755.633.122.752.512.88
AKRXAkorn, Inc.20190129A25.2422.1610.4610.9511.7011.21
AKTSAKOUSTIS TEC20190129A46.5540.747.4311.6833.3129.06
ALAir Lease Co20190129A12.549.592.666.956.932.63
ALACAlberton Acq20190129A81.14
ALBAlbemarle Co20190129A5.693.290.780.512.512.78
ALBOAlbireo Phar20190129A117.1372.6263.1162.759.519.86
ALCOAlico Inc20190129A438.3992.6840.3470.8252.3521.86
ALDXAldeyra Ther20190129A56.4943.674.1511.1639.5232.51
ALEALLETE, Inc.20190129A18.055.801.271.474.534.32
ALEXAlexander &20190129A14.032.84-2.40-0.825.243.66
ALFAAlphaClone A20190129ETF24.6816.1218.4313.81-2.312.31
ALGAlamo Group,20190129A105.1320.024.887.3015.1412.72
ALGNAlign Techno20190129A13.179.316.747.032.572.28
ALGRAllegro Merg20190129A121.72
ALGTAllegiant Tr20190129A42.8317.859.7310.988.126.87
ALIMAlimera Scie20190129A211.32157.28112.12117.8045.1639.49
ALJJALJ Regional20190129A424.48119.93119.93119.930.000.00
ALKAlaska Air G20190129A5.613.060.861.302.201.76
ALKSAlkermes Inc20190129A16.0512.868.788.224.094.64
ALLThe Allstate20190129A2.161.600.710.980.890.62
ALLEAllegion Pub20190129A9.023.010.961.202.051.81
ALLKAllakos Inc.20190129A72.8635.5120.0822.8715.4312.64
ALLOAllogene The20190129A45.1121.519.9713.7911.547.72
ALLTAllot Ltd. O20190129A42.2916.5110.8911.345.625.17
ALLYAlly Financi20190129A4.103.470.821.142.652.33
ALNAAllena Pharm20190129A408.27171.00128.07136.1342.9434.87
ALNYAlnylam Phar20190129A21.109.301.802.677.506.63
ALOAlio Gold In20190129A132.9298.4145.5525.1652.8673.24
ALOTAstroNova, I20190129A166.27128.45138.71137.34-10.26-8.89
ALPNAlpine Immun20190129A115.7684.5659.5159.7825.0524.78
ALRMAlarm.com Ho20190129A19.0812.095.8010.856.291.25
ALRNAileron Ther20190129A207.07267.81172.53185.7895.2882.03
ALSKAlaska Commu20190129A78.3348.4843.1947.685.290.80
ALSNALLISON TRAN20190129A5.243.990.140.723.853.27
ALTAltimmune, I20190129A70.6863.4241.1746.6622.2516.76
ALTMAltus Midstr20190129A140.87100.1849.0761.0151.1139.17
ALTRAltair Engin20190129A40.1017.406.037.9411.379.46
ALTSProShares Mo20190129ETF20.7742.3541.1141.801.240.55
ALTYGlobal X Sup20190129ETF23.1513.1711.2611.201.911.97
ALVAutoliv, Inc20190129A11.455.932.372.843.563.09
ALXNAlexion Phar20190129A9.263.331.291.872.041.46
ALYAAlithya Grou20190129A244.71228.12120.17117.56107.95110.56
AMAntero Midst20190129A20.109.584.835.874.743.71
AMAGAMAG Pharmac20190129A25.5013.635.815.347.818.29
AMALAmalgamated20190129A218.3287.7070.7471.4316.9616.27
AMATApplied Mate20190129A2.703.70-0.251.223.952.48
AMBAAmbarella, I20190129A15.848.500.780.577.727.93
AMBCAmbac Financ20190129A20.0016.315.866.0610.4510.33
AMCAMC ENTERTAI20190129A11.077.53-0.130.427.667.11
AMCAiShares Russ20190129ETF25.217.537.537.530.000.00
AMCIAMCI Acquisi20190129A38.5696.08-21.97-22.07118.05118.15
AMDAdvanced Mic20190129A5.174.751.762.133.002.62
AMEAmetek, Inc.20190129A3.943.450.911.252.542.20
AMEDAmedisys Inc20190129A28.4513.528.708.904.824.62
AMEHApollo Medic20190129A206.8292.1966.9570.6425.2421.56
AMGAffiliated M20190129A13.126.513.794.082.722.43
AMGNAmgen Inc20190129A3.463.730.350.903.382.83
AMHAMERICAN HOM20190129A5.003.631.011.282.612.34
AMJJP Morgan Al20190129ETN4.093.642.292.391.351.25
AMKRAmkor Techno20190129A13.4118.342.333.0216.0115.33
AMLPAlerian MLP20190129ETF10.178.393.654.524.733.86
AMNAMN Healthca20190129A19.297.685.134.592.563.09
AMNBAmerican Nat20190129A95.7717.7515.7515.261.992.48
AMOTAllied Motio20190129A85.2342.0417.4617.6824.5824.36
AMPAmeriprise F20190129A6.593.060.630.882.432.18
AMPEAmpio Pharma20190129A74.4069.2860.4255.988.8613.30
AMPHAmphastar Ph20190129A30.8717.715.334.6312.3813.07
AMRBAmerican Riv20190129A314.82191.19248.70248.70-57.51-57.51
AMRCAmeresco, In20190129A39.9962.4668.5163.49-6.05-1.03
AMRHAmeri Holdin20190129A243.86289.03256.45258.7732.5830.26
AMRKA-Mark Preci20190129A272.84205.52161.52173.2844.0032.25
AMRSAmyris Inc.20190129A37.3330.533.3310.5127.1819.97
AMRXAmneal Pharm20190129A26.4417.8410.3211.417.536.44
AMSAmerican Sha20190129A1592.29193.74193.74193.740.000.00
AMSCAmerican Sup20190129A43.9728.356.178.1822.1820.18
AMSFAMERISAFE, I20190129A28.469.915.736.034.183.88
AMSWAAmerican Sof20190129A51.9119.275.649.4313.639.84
AMTAmerican Tow20190129A3.561.730.690.861.040.86
AMTBAmerant Banc20190129A156.5131.6126.3727.375.244.24
AMTBBAmerant Banc20190129A2055.641338.681338.681338.680.000.00
AMTDTD Ameritrad20190129A3.392.620.380.712.241.92
AMTXAemetis, Inc20190129A420.13226.07214.56209.4411.5116.63
AMUETRACS Aleri20190129ETN13.476.335.315.401.020.93
AMUBETRACS Aleri20190129ETN212.2438.16397.83397.83-359.68-359.68
AMWDAmerican Woo20190129A33.5115.896.097.919.817.98
AMZAInfraCap MLP20190129ETF17.1214.537.438.957.105.58
AMZNAmazon.Com I20190129A4.012.540.631.191.911.35
ANAutoNation,20190129A9.714.250.110.804.143.44
ANABAnaptysBio,20190129A40.3616.5911.0512.305.544.29
ANATAmerican Nat20190129A117.7733.4725.2929.118.184.35
ANDEAndersons In20190129A38.2716.654.777.1211.889.54
ANETArista Netwo20190129A7.984.121.802.102.322.01
ANFAbercrombie20190129A8.455.271.912.403.362.87
ANGIANGI Homeser20190129A21.1911.23-1.09-0.5412.3111.76
ANGLVanEck Vecto20190129ETF4.733.610.761.342.842.27
ANGOAngioDynamic20190129A23.7418.945.746.5113.2012.43
ANHAnworth Mort20190129A22.4915.559.249.656.315.90
ANIKAnika Therap20190129A43.0719.017.559.9011.469.11
ANIPANI Pharmace20190129A107.9952.5436.0837.8616.4614.67
ANIXAnixa Biosci20190129A92.0272.4524.0528.2748.3944.18
ANSSAnsys Inc20190129A12.054.521.601.802.922.73
ANTMANTHEM, INC.20190129A5.642.841.571.611.271.23
ANYSphere 3D Co20190129A252.74202.39-41.78-16.23244.17218.62
AOAiShares Core20190129ETF5.974.767.667.53-2.91-2.77
AOBCAmerican Out20190129A17.2312.416.327.626.094.78
AOKiShares Core20190129ETF5.294.213.063.101.151.10
AOMiShares Core20190129ETF3.965.165.045.040.130.12
AONAon plc Clas20190129A5.414.994.763.930.221.05
AORiShares Core20190129ETF4.652.962.352.800.600.16
AOSA.O. Smith C20190129A10.918.074.912.193.165.88
AOSLAlpha and Om20190129A51.4427.030.615.4326.4221.60
APAmpco-Pittsb20190129A118.6477.8358.8561.6418.9716.18
APAApache Corpo20190129A4.015.302.562.892.752.41
APAMARTISAN PART20190129A15.255.902.292.333.613.57
APDAir Products20190129A5.132.60-1.12-1.013.723.61
APDNApplied DNA20190129A104.0498.5479.0882.4619.4616.08
APEIAmerican Pub20190129A60.6317.7913.3413.004.454.78
APENApollo Endos20190129A590.64274.35205.96250.8968.3923.46
APHAAphria Inc.20190129A20.2815.0911.1210.543.974.55
APLEApple Hospit20190129A6.365.702.722.502.983.20
APLSApellis Phar20190129A80.6144.6337.1036.577.538.06
APMAptorum Grou20190129A894.84803.90803.15803.150.750.75
APOApollo Globa20190129A15.237.605.204.232.413.38
APPFAppFolio, In20190129A41.2017.678.349.979.327.69
APPNAppian Corpo20190129A27.0418.815.719.0013.109.81
APPSDigital Turb20190129A61.2346.8327.4928.7319.3518.10
APRNBlue Apron H20190129A68.4756.2027.9435.4628.1620.70
APTAlpha Pro Te20190129A72.7670.8358.8158.8112.0112.01
APTOAptose Biosc20190129A101.4360.3731.5233.2128.8527.17
APTSPreferred Ap20190129A24.0113.434.084.159.349.27
APTVAptiv PLC20190129A4.502.280.570.791.711.49
APTXAptinyx Inc.20190129A58.3671.1074.1376.11-3.03-5.01
APVOAptevo Thera20190129A164.3112.426.738.175.694.25
APWCAsia Pacific20190129A363.0398.4396.5196.511.921.92
APYApergy Corpo20190129A30.4711.254.835.246.426.00
APYXApyx Medical20190129A59.3447.4919.3420.7528.1426.73
AQBAquaBounty T20190129A418.20165.58120.14120.1445.4445.44
AQMSAqua Metals,20190129A106.5974.45-20.73-5.4595.1879.90
AQNAlgonquin Po20190129A12.569.776.947.562.832.21
AQSTAquestive Th20190129A115.8059.6225.2930.3334.3329.29
AQUAEvoqua Water20190129A15.8039.6325.4525.6214.1814.01
ARANTERO RESOU20190129A10.329.954.074.555.885.40
ARAAmerican Ren20190129A45.3618.724.374.7714.3613.96
ARAVAravive, Inc20190129A405.27250.39228.24206.9522.1543.44
ARAYAccuray Inco20190129A28.9351.238.159.9543.0841.41
ARCARC Document20190129A120.8661.5933.3742.3628.2219.23
ARCBArcBest Corp20190129A23.1116.606.637.829.978.78
ARCCAres Capital20190129A6.285.683.063.102.622.58
ARCEArco Platfor20190129A284.39211.17199.39200.1011.7811.06
ARCHArch Coal, I20190129A27.958.682.212.236.466.44
ARCOARCOS DORADO20190129A17.8111.988.227.453.764.53
ARCTArcturus The20190129A244.2793.2447.2451.9046.0041.34
ARDArdagh Group20190129A32.1919.3810.5910.658.798.73
ARDSAridis Pharm20190129A1485.301387.071181.751181.75205.32205.32
ARDXArdelyx, Inc20190129A107.7094.3242.5444.4651.7849.86
AREAlexandria R20190129A10.782.670.371.202.311.47
ARESAres Managem20190129A17.4013.594.649.698.953.98
ARGOArgo Group I20190129A22.198.234.835.243.402.99
ARGTGlobal X MSC20190129ETF23.6319.9515.1817.334.772.63
ARIAPOLLO COMME20190129A5.714.982.753.042.241.94
ARKGARK Genomic20190129ETF24.9723.5024.9125.07-1.42-1.58
ARKKARK Innovati20190129ETF15.539.978.989.350.990.62
ARKQARK Autonomo20190129ETF27.9366.4367.0956.02-0.6610.41
ARKRArk Restaura20190129A182.54103.33103.33103.330.000.00
ARKWARK Next Gen20190129ETF15.808.606.086.842.511.76
ARLAmerican Rea20190129A183.04164.24178.34178.34-14.10-14.10
ARLOArlo Technol20190129A22.4014.773.355.8211.418.93
ARLPAlliance Res20190129A14.1411.654.969.326.692.33
ARMKARAMARK20190129A4.123.040.320.852.722.19
ARNAArena Pharma20190129A27.3315.495.204.8910.2910.60
ARNCArconic Corp20190129A5.724.901.812.133.102.78
AROCArchrock Inc20190129A11.848.941.792.667.156.28
AROWArrow Financ20190129A139.3071.2943.0743.4228.2227.87
ARPOAerpio Pharm20190129A266.51138.7899.3995.9839.4042.80
ARRARMOUR Resid20190129A4.973.931.901.692.022.23
ARTNAArtesian Res20190129A104.3188.2665.5769.9722.6918.29
ARTWArts-Way Man20190129A401.39284.79278.65278.656.136.13
ARVNArvinas, Inc20190129A175.5691.3579.4686.2611.895.09
ARWArrow Electr20190129A10.833.021.311.391.721.63
ARWRArrowhead Re20190129A14.4311.923.614.408.327.52
ARYAARYA Science20190129A215.66
ASBAssociated B20190129A4.774.350.811.493.542.86
ASCARDMORE SHIP20190129A44.1724.0114.1915.589.828.43
ASEAGlobal X FTS20190129ETF97.9833.7734.2634.26-0.49-0.49
ASETFlexShares R20190129ETF50.4244.3844.3844.380.000.00
ASFIAsta Funding20190129A773.96620.98641.20641.20-20.22-20.22
ASGNASGN Incorpo20190129A17.077.124.404.632.732.50
ASHAshland Glob20190129A12.154.122.272.421.861.70
ASHRXtrackers Ha20190129ETF4.235.054.103.820.961.24
ASHSXtrackers Ha20190129ETF14.697.811.571.646.236.17
ASHXXtrackers MS20190129ETF33.27
ASIXAdvanSix Inc20190129A22.1711.303.814.777.496.53
ASMAvino Silver20190129A112.87110.75142.00142.62-31.25-31.87
ASMBAssembly Bio20190129A58.5222.082.122.4219.9619.67
ASNAAscena Retai20190129A41.2835.296.325.5528.9729.72
ASPNAspen Aeroge20190129A200.69102.5683.8183.8118.7518.75
ASPSAltisource P20190129A62.3141.90-28.62-26.9370.5268.83
ASPUASPEN GROUP,20190129A214.5583.1045.3628.9737.7454.13
ASRTAssertio The20190129A26.1326.741.382.9125.3623.84
ASRVAmeriServ Fi20190129A95.0562.4262.0962.090.330.33
ASTCAstrotech Co20190129A287.04127.01123.12125.633.891.38
ASTEAstec Indust20190129A27.1912.505.946.466.566.03
ASURAsure Softwa20190129A38.1826.6913.3913.8813.3012.81
ASYSAmtech Syste20190129A98.1858.7431.1939.2527.5619.50
ATAtlantic Pow20190129A40.2135.2728.1224.257.1511.02
ATECAlphatec Hol20190129A163.1896.7933.4032.1763.3964.62
ATENA10 NETWORKS20190129A23.4816.817.468.249.358.57
ATESTCTest Symbol20190129A29.9016.5116.2416.240.270.27
ATESTGTEST SYMBOL20190129A43.3822.6722.5822.670.090.00
ATGEAdtalem Glob20190129A13.076.563.243.523.323.04
ATHAthene Holdi20190129A9.523.481.181.602.311.88
ATHXAthersys, In20190129A67.5652.6125.2430.3427.3722.27
ATIAllegheny Te20190129A6.344.750.351.704.403.05
ATKRAtkore Inter20190129A18.938.972.543.256.425.73
ATLCAtlanticus H20190129A384.37277.05219.52219.5257.5257.52
ATLOAMES Nationa20190129A70.9851.5180.8280.82-29.31-29.31
ATMPiPath Select20190129ETF12.279.007.348.021.660.97
ATNIATN Internat20190129A99.4229.6412.2520.0117.409.63
ATNMActinium Pha20190129A140.71262.45212.18332.8950.27-70.44
ATNXAthenex, Inc20190129A30.5122.2512.2911.979.9610.29
ATOAtmos Energy20190129A8.233.741.371.522.372.21
ATOMAtomera Inco20190129A592.68298.44202.38221.1796.0677.26
ATOSAtossa Thera20190129A222.57119.5274.5073.1845.0146.34
ATRAptarGroup,20190129A12.435.653.223.812.431.84
ATRAAtara Biothe20190129A47.2429.9011.1314.0618.7715.85
ATRCAtriCure, In20190129A28.4713.765.015.658.748.10
ATRIAtrion Corp20190129A19.0225.7721.240.00
ATROAstronics Co20190129A42.3413.447.778.475.674.96
ATRSAntares Phar20190129A34.6628.349.189.8219.1518.51
ATSGAir Transpor20190129A18.538.982.475.126.513.85
ATTOAtento S.A.20190129A75.3438.1812.8713.5225.3124.66
ATUSAltice USA,20190129A5.356.543.103.783.452.77
ATVIActivision B20190129A2.442.791.661.001.131.79
ATXIAvenue Thera20190129A70.9052.6236.6140.1616.0112.46
AUBNAuburn Natio20190129A269.06143.58143.58143.580.000.00
AUDCAudioCodes L20190129A21.9218.715.938.1112.7810.60
AUGAuryn Resour20190129A118.61141.6047.4549.5694.1492.03
AUMNGolden Miner20190129A157.07155.67139.45138.9916.2216.67
AUPHAurinia Phar20190129A29.8836.9714.3813.6822.5923.49
AUSFGlobal X Ada20190129ETF27.828.159.799.79-1.64-1.64
AUTOAutoWeb, Inc20190129A407.17294.58234.79173.8759.78120.71
AUYYamana Gold,20190129A37.0630.8018.0822.5512.688.21
AVAAvista Corpo20190129A5.252.45-0.280.362.722.09
AVAVAeroVironmen20190129A27.5614.997.095.647.909.35
AVBAvalonBay Co20190129A8.523.752.032.451.721.29
AVCOAvalon Globo20190129A95.7576.1737.8851.9638.2924.21
AVDAmerican Van20190129A34.1615.166.578.548.596.63
AVEOAVEO Pharmac20190129A58.7350.5216.2622.9534.2627.57
AVGOBroadcom Inc20190129A4.492.832.631.970.200.87
AVGRAvinger, Inc20190129A100.8396.6555.6368.3441.0228.31
AVIDAvid Technol20190129A34.5626.0721.6618.134.417.93
AVLRAvalara, Inc20190129A34.7320.6117.7120.752.90-0.14
AVNSAvanos Medic20190129A29.9515.299.549.435.765.86
AVNWAviat Networ20190129A223.02113.3936.4469.3476.9544.05
AVROAVROBIO, Inc20190129A135.9274.6428.1439.5546.4935.09
AVTAvnet, Inc.20190129A5.7919.12-0.23-0.2819.3519.40
AVXLAnavex Life20190129A125.68229.94-70.83-71.02300.77300.96
AVYAvery Dennis20190129A5.802.951.311.491.641.46
AVYAAvaya Holdin20190129A12.368.354.045.224.313.14
AWIArmstrong Wo20190129A17.545.432.072.373.363.06
AWKAmerican Wat20190129A6.224.570.670.913.903.66
AWRAmerican Sta20190129A16.339.04-0.041.579.087.47
AWREAware Inc20190129A359.21338.01136.54142.56201.48195.45
AWXAvalon Holdi20190129A220.39144.26134.18133.6410.0810.62
AXAxos Financi20190129A16.709.19-0.211.359.397.84
AXASAbraxas Petr20190129A88.3161.7839.85-46.3321.93108.12
AXDXAccelerate D20190129A23.9616.153.665.4812.4910.67
AXEAnixter Inte20190129A74.4927.5718.4319.509.148.07
AXGNAxogen, Inc.20190129A31.5222.262.833.4719.4318.79
AXJLWisdomTree A20190129ETF20.462.402.402.400.000.00
AXLAmerican Axl20190129A7.918.764.905.513.863.25
AXNXAxonics Modu20190129A222.19101.4143.4744.8857.9456.53
AXPAmerican Exp20190129A1.651.260.380.540.880.72
AXRAMREP Corpor20190129A161.37103.266.5828.1296.6775.13
AXSAxis Capital20190129A6.918.8011.5111.73-2.71-2.93
AXSMAxsome Thera20190129A40.0235.407.0911.3928.3124.01
AXTAAxalta Coati20190129A5.135.423.623.911.801.51
AXTIAXT Inc20190129A34.6826.4218.0419.098.387.32
AXUAlexco Resou20190129A97.3490.9664.9164.7526.0626.21
AYAtlantica Yi20190129A8.365.990.810.825.185.17
AYIAcuity Brand20190129A20.848.354.414.843.953.51
AYTUAytu BioScie20190129A135.91114.5287.1791.6227.3522.90
AYXAlteryx, Inc20190129A12.336.011.942.704.073.31
AZOAutoZone, In20190129A12.765.342.102.733.282.65
AZPNAspen Techno20190129A13.046.292.432.883.863.41
AZREAzure Power20190129A95.2659.9256.1056.773.823.15
AZRXAzurRx BioPh20190129A218.70154.52138.84151.0915.683.43
AZZAZZ Inc.20190129A44.0939.815.998.5233.8231.29
BBarnes Group20190129A31.835.743.153.562.582.18
BABoeing Compa20190129A4.072.421.141.261.271.16
BABInvesco Taxa20190129ETF3.614.424.374.360.040.06
BACBank of Amer20190129A3.403.291.802.031.491.27
BAHBooz Allen H20190129A5.152.431.361.811.060.62
BALiPath Series20190129ETN31.89
BAMBrookfield A20190129A2.492.270.650.711.621.56
BANCBanc of Cali20190129A9.886.180.361.565.834.63
BANDBandwidth In20190129A102.6340.6721.0420.4819.6320.18
BANRBanner Corp.20190129A22.327.183.664.143.533.04
BANXStoneCastle20190129A106.6571.8128.6825.9943.1345.82
BAPCredicorp LT20190129A15.8411.034.114.726.926.31
BASIBioanalytica20190129A566.75289.40289.40289.400.000.00
BATRALiberty Medi20190129A33.0312.7012.706.660.016.05
BATRKLiberty Medi20190129A18.839.434.955.324.484.12
BATTAmplify Adva20190129ETF45.7528.4431.9331.93-3.50-3.50
BAXBaxter Inter20190129A2.771.941.201.240.740.70
BBBlackBerry L20190129A12.629.645.125.494.514.14
BBAXJPMorgan Bet20190129ETF8.304.752.082.752.672.00
BBBYBed Bath & B20190129A7.079.09-1.401.1210.497.97
BBCVirtus LifeS20190129ETF28.4510.144.593.925.556.22
BBCAJPMorgan Bet20190129ETF6.154.555.464.15-0.910.40
BBCPConcrete Pum20190129A586.75562.84437.39477.70125.4585.15
BBDCBarings BDC,20190129A12.419.067.357.211.701.84
BBEUJPMorgan Bet20190129ETF4.493.942.782.791.191.15
BBGIBeasley Broa20190129A175.49141.40118.1879.8723.2261.53
BBHVanEck Vecto20190129ETF8.024.220.110.954.113.27
BBJPJPMorgan Bet20190129ETF4.573.902.592.731.321.17
BBPVirtus LifeS20190129ETF23.544.973.533.531.441.44
BBREJPMorgan Bet20190129ETF2.7943.8663.1559.96-19.29-16.10
BBSIBarrett Busi20190129A84.685.642.553.153.092.49
BBUBrookfield B20190129A39.6018.4115.6215.292.793.12
BBWBuild-A-Bear20190129A68.6228.7719.7120.639.068.14
BBXBBX Capital20190129A26.1316.039.648.536.387.50
BBYBest Buy Com20190129A3.932.921.902.021.020.90
BCBrunswick Co20190129A10.296.633.923.552.713.08
BCBPBCB Bancorp20190129A45.5235.6425.5625.5710.0810.07
BCCBoise Cascad20190129A19.059.573.334.526.245.05
BCDAberdeen Sta20190129ETF14.245.60-10.865.6016.460.00
BCEBCE, Inc.20190129A2.372.220.841.051.381.17
BCEIBONANZA CREE20190129A27.9412.374.525.637.856.74
BCIAberdeen Sta20190129ETF9.756.015.805.180.220.83
BCLIBrainstorm C20190129A74.90220.9290.6593.55130.27127.38
BCMiPath Pure B20190129ETN24.6314.5212.6912.691.831.83
BCMLBayCom Corp20190129A480.73200.30186.62188.5613.6811.74
BCOThe Brink's20190129A14.564.02-0.970.244.993.77
BCOMB Communicat20190129A1109.14379.68700.12700.12-320.43-320.43
BCORBlucora, Inc20190129A24.4012.284.735.627.556.66
BCOVBrightcove,20190129A29.0814.128.8710.045.264.10
BCOW1895 Bancorp20190129A53.2832.5839.1939.19-6.61-6.61
BCPCBalchem Corp20190129A31.2015.417.759.767.665.66
BCRXBioCryst Pha20190129A21.5417.241.316.8515.9310.39
BCSFBain Capital20190129A32.1020.2117.4618.202.752.01
BDCBelden Inc.20190129A17.425.572.852.762.732.81
BDCSUBS AG Excha20190129ETN65.0845.1943.5849.941.60-4.75
BDCZETRACS Wells20190129ETN142.75
BDGEBridge Banco20190129A190.3272.0954.0958.2218.0013.87
BDLFlanigan's E20190129A265.38108.3020.3923.3687.9184.95
BDNBrandywine R20190129A6.884.740.921.523.803.19
BDRBlonder Tong20190129A573.01433.55394.06394.0639.4939.49
BDSIBioDelivery20190129A26.0021.593.726.6617.8714.92
BDXBecton, Dick20190129A6.492.771.251.481.521.30
BEBloom Energy20190129A47.0028.3519.9614.518.3913.83
BEATBioTelemetry20190129A19.0511.158.838.192.322.96
BECNBeacon Roofi20190129A14.1612.667.117.745.554.92
BELFABel Fuse Inc20190129A788.99237.71237.71237.710.000.00
BELFBBel Fuse Inc20190129A401.96114.99105.79111.529.203.46
BENFranklin Res20190129A3.512.470.820.901.651.57
BEPBrookfield R20190129A9.194.510.540.633.983.88
BERYBerry Global20190129A6.633.520.030.383.483.14
BFABrown-Forman20190129A32.4420.5015.1315.085.375.42
BFBBrown-Forman20190129A4.382.992.051.590.931.40
BFAMBRIGHT HORIZ20190129A14.604.893.113.741.781.15
BFCBank First C20190129A437.95311.42325.34323.79-13.91-12.37
BFINBankFinancia20190129A124.6662.9632.6531.6130.3131.35
BFITGlobal X Hea20190129ETF149.6192.88112.17112.17-19.28-19.28
BFORBarron's 40020190129ETF18.5813.7114.1413.84-0.43-0.13
BFSSaul Centers20190129A161.7636.0730.1532.335.923.74
BFSTBusiness Fir20190129A330.57198.45178.94185.0319.5113.42
BGBunge Limite20190129A5.047.215.285.391.941.82
BGCPBGC Partners20190129A16.7513.631.312.0112.3311.47
BGFVBig 5 Sporti20190129A55.8429.606.926.6322.6922.97
BGGBriggs & Str20190129A13.687.921.431.736.486.19
BGIBirks Group20190129A364.91368.39421.32421.32-52.93-52.93
BGRNiShares Glob20190129ETF24.7119.5619.5619.560.000.00
BGSB&G Foods, I20190129A14.607.822.032.255.795.57
BGSFBG Staffing20190129A137.5591.9371.4779.3720.4612.56
BHBiglari Hold20190129A158.1891.4183.3689.998.061.43
BHBBar Harbor B20190129A110.5948.8236.8341.3611.987.45
BHCBausch Healt20190129A4.974.201.431.832.772.37
BHEBenchmark El20190129A11.758.443.463.714.984.73
BHFBrighthouse20190129A6.1412.700.542.4812.1610.24
BHLBBerkshire Hi20190129A12.445.041.522.193.522.85
BHRBraemar Hote20190129A21.9010.374.445.385.945.00
BHTGBioHiTech Gl20190129A597.35459.60314.20309.24145.40150.36
BHVNBiohaven Pha20190129A32.4820.35-6.066.9426.4013.41
BIBProShares Ul20190129ETF16.349.702.623.487.086.22
BIBLInspire 10020190129ETF38.4821.4020.6221.400.780.00
BICKFirst Trust20190129ETF59.13113.54113.30113.310.240.23
BIGBig Lots, In20190129A9.85109.8486.82108.1223.021.74
BIIBBiogen Inc.20190129A11.286.812.753.414.063.40
BIOBio-Rad Labo20190129A29.7412.066.495.605.576.46
BIOBBio-Rad Labo20190129A114.380.840.840.840.000.00
BIOCBiocept, Inc20190129A92.6870.0738.6950.0531.3720.01
BIOLBiolase, Inc20190129A306.99278.19209.80262.2568.3915.94
BIPBrookfield I20190129A7.093.781.941.551.842.23
BISProShares Ul20190129ETF23.1616.549.2911.537.255.00
BIVVanguard Int20190129ETF1.241.371.231.270.140.11
BIZDVanEck Vecto20190129ETF13.679.368.788.930.580.43
BJBJs Wholesal20190129A12.644.923.283.611.641.32
BJANInnovator S&20190129ETF37.6018.6014.1013.984.504.62
BJKVanEck Vecto20190129ETF44.4856.2456.2456.240.000.00
BJRIBJ's Restaur20190129A17.159.742.296.907.462.84
BJULInnovator S&20190129ETF34.7933.8731.6632.562.211.31
BKBank of New20190129A1.991.930.540.591.401.35
BKCCBlackRock Ca20190129A20.6822.5715.9316.246.646.33
BKDBrookdale Se20190129A13.7011.046.675.964.375.08
BKEThe Buckle,20190129A16.017.534.345.473.192.06
BKEPBlueknight E20190129A79.5055.5036.0936.5819.4118.92
BKFiShares MSCI20190129ETF14.0926.1426.0727.010.08-0.87
BKHBlack Hills20190129A9.318.330.875.987.462.35
BKIBlack Knight20190129A7.332.851.631.821.211.02
BKLNInvesco Seni20190129ETF4.482.061.481.670.580.38
BKNGBooking Hold20190129A14.197.213.063.143.793.64
BKSCBank of Sout20190129A278.39149.2383.7783.7765.4765.47
BKTIBK Technolog20190129A188.10134.37134.37134.370.000.00
BKUBankunited,20190129A8.573.850.300.363.553.50
BKYIBIO-key Inte20190129A411.44661.46661.16661.160.300.30
BLBlackLine, I20190129A22.967.652.623.535.034.12
BLBDBlue Bird Co20190129A38.0223.605.398.0218.2015.58
BLCMBellicum Pha20190129A46.6085.7570.8074.4714.9711.57
BLCNReality Shar20190129ETF44.1748.7018.1632.6730.5416.03
BLDTopBuild Cor20190129A29.2713.893.135.0510.768.83
BLDPBallard Powe20190129A28.5337.8820.7519.3517.1418.54
BLDRBuilders Fir20190129A11.567.151.061.906.095.25
BLESInspire Glob20190129ETF88.9722.0922.0922.090.000.00
BLFSBioLife Solu20190129A64.0531.458.9511.8822.4919.57
BLHYVirtus Newfl20190129ETF41.4936.1935.9535.920.240.27
BLINBridgeline D20190129A288.15239.20198.38216.9040.8222.30
BLKBlackrock, I20190129A8.603.941.912.512.021.42
BLKBBlackbaud, I20190129A18.999.125.615.713.513.40
BLLBall Corpora20190129A3.072.631.041.251.591.38
BLMNBloomin' Bra20190129A10.7312.464.924.207.548.26
BLNKBlink Chargi20190129A71.0974.4447.9667.4726.486.98
BLOKAmplify Tran20190129ETF25.8137.8112.6819.9625.1317.85
BLPHBellerophon20190129A77.4585.1751.3654.3933.8130.78
BLUEbluebird bio20190129A28.8720.525.219.0815.3111.44
BLVVanguard Lon20190129ETF6.603.052.502.520.550.53
BLXBanco Latino20190129A28.9311.185.086.256.104.92
BMCHBMC Stock Ho20190129A17.8914.081.724.2212.369.89
BMIBadger Meter20190129A43.0317.873.363.6314.5114.23
BMLPDorsey Wrigh20190129ETF176.38
BMOBank of Mont20190129A2.031.390.480.700.910.70
BMRABIOMERICA IN20190129A469.41347.67345.94345.941.731.73
BMRCBank of Mari20190129A180.00174.86172.72172.782.142.09
BMRNBioMarin Pha20190129A17.358.394.504.813.903.58
BMTCBryn Mawr Ba20190129A35.7039.457.6719.1831.784.99
BMYBristol-Myer20190129A2.143.361.972.171.391.20
BNDVanguard Tot20190129ETF1.271.030.860.860.170.18
BNDCFlexShares C20190129ETF37.3627.7727.7727.770.000.00
BNDWVanguard Tot20190129ETF5.934.354.354.350.000.00
BNDXVanguard Tot20190129ETF1.832.442.282.280.160.16
BNEDBarnes & Nob20190129A30.9416.790.472.7516.3214.04
BNFTBenefitfocus20190129A38.0519.0713.3613.455.705.62
BNGOBionano Geno20190129A641.1978.50500.56500.56-422.06-422.06
BNSBank of Nova20190129A1.821.600.340.391.261.21
BNSOBonso Electr20190129A1172.691027.43878.141026.48149.290.96
BOCHBank of Comm20190129A89.8950.3635.9035.5414.4614.82
BOCTInnovator S&20190129ETF44.6031.3130.4930.490.820.82
BOHBank of Hawa20190129A13.266.202.113.414.102.79
BOKFBOK Financia20190129A24.047.693.233.334.464.35
BOMNBoston Omaha20190129A164.3288.9915.9348.2273.0540.77
BONDPIMCO Active20190129ETF2.451.411.371.370.040.04
BOOMDMC Global I20190129A40.5128.8115.3515.3813.4713.43
BOOTBoot Barn Ho20190129A16.157.633.734.403.943.25
BOSCB.O.S. Bette20190129A307.62198.22179.29177.2318.9420.99
BOSSGlobal X Fou20190129ETF43.0147.2847.6447.28-0.360.00
BOTJBank of the20190129A96.3327.2827.2827.280.000.00
BOTZGlobal X Fun20190129ETF5.5811.529.4110.712.110.86
BOUTInnovator IB20190129ETF64.1823.2023.2023.200.000.00
BOXBOX, INC.20190129A7.416.513.994.102.522.40
BOXLBoxlight Cor20190129A132.2185.9042.6555.2843.2530.62
BPFHBoston Priva20190129A14.339.931.542.608.387.33
BPMCBlueprint Me20190129A36.8113.687.697.295.996.40
BPMPBP Midstream20190129A42.2116.979.0714.567.902.42
BPMXBioPharmX Co20190129A80.14114.27115.36111.22-1.093.06
BPOPPopular Inc20190129A12.647.090.922.356.174.74
BPRNThe Bank of20190129A130.9999.0765.3065.3633.7733.71
BPTBP Prudhoe B20190129A45.3431.1918.3818.9812.8112.21
BPTHBio-Path Hol20190129A141.4089.2544.6750.7644.5838.48
BPYBrookfield P20190129A5.765.462.554.042.921.43
BRBroadridge F20190129A6.832.911.071.321.841.60
BRCBrady Corpor20190129A7.983.511.441.812.071.70
BREWCraft Brew A20190129A36.5127.200.021.0827.1826.12
BRFVanEck Vecto20190129ETF80.0044.7347.6349.32-2.89-4.59
BRGBluerock Res20190129A25.8016.8312.2412.344.594.49
BRIDBridgford Fo20190129A1600.72650.66479.23503.05171.43147.61
BRKABerkshire Ha20190129A0.000.05
BRKBBERKSHIRE HA20190129A2.351.660.140.221.521.44
BRKLBrookline Ba20190129A22.1922.323.503.5418.8218.89
BRKRBruker Corpo20190129A15.338.340.591.177.767.17
BRKSBrooks Autom20190129A17.7611.351.101.8710.259.49
BRNBarnwell Ind20190129A1013.05514.97480.16499.9334.8115.03
BROBrown & Brow20190129A7.595.191.411.463.793.74
BRPABig Rock Par20190129A29.3229.2548.7248.72-19.47-19.47
BRQSBorqs Techno20190129A1204.821098.601098.601098.600.000.00
BRTBRT Apartmen20190129A45.2747.4726.7926.5920.6820.88
BRXBRIXMOR PROP20190129A6.008.235.025.743.222.50
BRYBerry Corpor20190129A30.8919.2320.8837.55-1.65-18.32
BRZUDirexion Dai20190129ETF6.123.401.721.111.682.29
BSAEInvesco Bull20190129ETF39.9022.0922.0922.090.000.00
BSBEInvesco Bull20190129ETF33.4835.4035.3435.340.050.05
BSCEInvesco Bull20190129ETF25.0951.4945.6751.495.820.00
BSCKInvesco Bull20190129ETF4.8011.8711.5611.620.310.31
BSCLInvesco Bull20190129ETF4.923.040.450.452.602.60
BSCMInvesco Bull20190129ETF5.344.082.222.241.861.84
BSCNInvesco Bull20190129ETF6.182.812.782.780.030.04
BSCOInvesco Bull20190129ETF7.144.694.184.190.510.50
BSCPInvesco Bull20190129ETF14.535.364.154.151.211.21
BSCQInvesco Bull20190129ETF22.0518.6616.2916.292.372.37
BSCRInvesco Bull20190129ETF16.4513.9710.7010.293.273.68
BSCSInvesco Bull20190129ETF35.9414.9414.8714.870.070.07
BSDEInvesco Bull20190129ETF38.4028.2328.2328.230.000.00
BSETBassett Furn20190129A112.62120.2764.1584.5656.1235.71
BSGMBioSig Techn20190129A275.18114.66100.38103.6814.2810.98
BSIGBrightSphere20190129A10.8910.589.386.811.203.78
BSJKInvesco Bull20190129ETF4.926.066.196.19-0.13-0.14
BSJLInvesco Bull20190129ETF8.507.354.924.932.432.42
BSJMInvesco Bull20190129ETF15.899.088.709.560.38-0.48
BSJNInvesco Bull20190129ETF25.6914.4512.1912.192.262.26
BSJOInvesco Bull20190129ETF20.4611.6110.6810.680.940.94
BSJPInvesco Bull20190129ETF39.8537.6936.0236.021.661.66
BSJQInvesco Bull20190129ETF39.0128.1827.6727.670.510.51
BSMBlack Stone20190129A19.908.533.903.994.634.54
BSQRBSQUARE Corp20190129A349.50149.7985.82103.2463.9746.55
BSRRSierra Banco20190129A156.32141.2052.5156.8488.6984.36
BSTCBioSpecifics20190129A109.6648.6419.5519.4329.0929.20
BSVVanguard Sho20190129ETF1.271.150.990.990.160.16
BSVNBank7 Corp.20190129A218.83198.76182.38182.2416.3816.52
BSXBoston Scien20190129A2.784.133.693.230.440.90
BTAIBioXcel Ther20190129A118.22107.4846.7747.6660.7159.81
BTALAGFiQ U.S. M20190129ETF35.65137.9483.0783.6654.8654.27
BTEBaytex Energ20190129A61.5154.4933.2734.5021.1919.97
BTECPrincipal He20190129ETF27.9231.58-26.36-24.0757.9455.65
BTGB2Gold Corp.20190129A33.3328.3517.2919.7111.068.50
BTNBallantyne S20190129A540.78481.66479.24438.302.4243.36
BTUPeabody Ener20190129A9.764.951.261.573.693.38
BURLBURLINGTON S20190129A10.476.551.322.005.234.55
BUSEFirst Busey20190129A47.9018.3111.1110.777.207.55
BUYUSCF SummerH20190129ETF222.48
BUYNUSCF SummerH20190129ETF421.24
BVBrightView H20190129A35.1923.728.7513.5314.9710.18
BVALBrand Value20190129ETF20.630.00
BVSNBroadvision20190129A558.3429.6929.6929.690.000.00
BWBabcock & Wi20190129A56.9964.6744.6250.2920.0514.38
BWABorgWarner I20190129A4.062.67-1.96-3.244.635.91
BWBBridgewater20190129A84.5250.6424.2623.2226.3827.42
BWENBroadwind En20190129A212.74171.23142.58169.0128.652.22
BWFGBankwell Fin20190129A163.31124.03108.77108.8015.2515.22
BWXSPDR Bloombe20190129ETF3.773.203.073.080.130.12
BWXTBWX Technolo20190129A10.264.051.572.032.482.02
BWZSPDR Bloombe20190129ETF26.4816.7113.0513.053.653.65
BXThe Blacksto20190129A3.666.354.765.221.591.13
BXCBlueLinx Hol20190129A53.0030.439.1413.9621.2916.47
BXGBluegreen Va20190129A73.3123.665.867.6817.8115.98
BXMTBlackstone M20190129A3.594.001.781.782.232.24
BXPBoston Prope20190129A7.732.760.330.622.432.14
BXSBancorpSouth20190129A11.226.573.033.293.543.29
BYByline Banco20190129A36.6416.928.048.778.888.16
BYDBoyd Gaming20190129A8.524.581.892.422.692.16
BYFCBroadway Fin20190129A692.90615.09594.45596.5220.6418.58
BYLDiShares Yiel20190129ETF20.3218.5418.1618.160.380.38
BYSIBeyondSpring20190129A503.36319.83315.29315.294.554.55
BZHBeazer Homes20190129A22.7517.055.847.4411.229.61
BZQProShares Ul20190129ETF10.206.084.845.201.240.88
CCitigroup In20190129A1.651.720.200.241.521.48
CAAPCorporacion20190129A74.0040.1330.0129.5710.1210.72
CAASChina Automo20190129A123.05144.2969.3183.7474.9860.55
CACCamden Natio20190129A271.4991.1881.7482.059.439.12
CACCCredit Accep20190129A27.3414.875.465.739.419.14
CACGClearBridge20190129ETF31.1311.0811.2212.07-0.14-0.99
CACICACI INTERNA20190129A21.127.584.104.773.482.82
CADECadence Banc20190129A6.845.321.361.193.974.14
CAECAE INC20190129A8.626.453.623.662.842.79
CAGConagra Bran20190129A4.754.320.790.843.533.48
CAHCardinal Hea20190129A3.172.280.821.051.461.23
CAICAI Internat20190129A40.3825.9510.1615.1515.8010.80
CAKECheesecake F20190129A11.5711.760.692.7911.078.97
CALCaleres Inc20190129A15.207.994.645.353.352.64
CALACalithera Bi20190129A67.7252.4932.8332.0119.6520.48
CALFPacer US Sma20190129ETF10.6513.6310.609.803.023.83
CALMCal-Maine Fo20190129A17.2910.944.302.566.638.38
CALXCALIX, INC.20190129A18.0415.930.678.8915.277.05
CAMPCalAmp Corp.20190129A18.8115.52-4.91-5.0620.4220.58
CAMTCamtek Ltd20190129A23.4520.4513.5913.416.877.05
CAPEiPath Shille20190129ETN17.9510.8810.059.420.831.46
CAPLCrossAmerica20190129A53.0032.3717.9918.1614.3814.21
CAPRCapricor The20190129A129.82132.36125.04128.887.323.48
CARAvis Budget20190129A12.0911.052.811.808.249.25
CARACara Therape20190129A23.0720.707.4711.8613.238.85
CARGCarGurus, In20190129A33.3817.3311.1711.886.165.45
CAROCarolina Fin20190129A30.7914.688.639.156.045.53
CARSCars.com Inc20190129A12.555.930.751.405.184.53
CARVCarver Banco20190129A1454.0711.9711.9711.970.000.00
CARZFirst Trust20190129ETF34.5615.8015.8015.800.000.00
CASACasa Systems20190129A32.2118.212.405.2415.8112.97
CASHMeta Financi20190129A36.6120.497.2610.3713.2310.12
CASICASI Pharmac20190129A66.2749.914.502.5545.4147.36
CASSCass Informa20190129A85.7628.9921.1526.767.852.23
CASYCasey's Gene20190129A15.638.753.934.874.823.89
CATCaterpillar20190129A2.281.800.990.920.800.88
CATBCatabasis Ph20190129A115.0599.2044.2850.5054.9248.70
CATCCAMBRIDGE BA20190129A375.58396.13396.13396.130.000.00
CATHGlobal X S&P20190129ETF9.186.956.546.380.400.57
CATMCardtronics20190129A26.7211.134.215.277.416.35
CATOCATO CORP20190129A20.949.790.440.609.359.18
CATSCatasys Inc.20190129A93.8368.7651.0752.9117.6915.85
CATYCathay Gener20190129A9.824.161.862.562.301.60
CBChubb Limite20190129A3.772.061.091.220.970.84
CBANColony Bankc20190129A358.80252.64236.47248.7916.173.85
CBATCBAK Energy20190129A169.84120.0255.1657.5664.8762.46
CBAYCymabay Ther20190129A28.5115.986.175.669.8110.31
CBBCincinnati B20190129A27.2227.347.9922.3519.345.05
CBFVCB Financial20190129A249.15173.39145.32144.9028.0728.48
CBIOCatalyst Bio20190129A44.2128.769.435.3819.3423.38
CBLCBL& Associa20190129A42.1827.9117.2817.9710.639.90
CBLICleveland Bi20190129A1070.04837.71837.62837.620.090.09
CBMBCBM Bancorp,20190129A453.18
CBMGCellular Bio20190129A99.1273.4920.3420.5353.1452.95
CBNKCapital Banc20190129A372.04250.97223.70223.7027.2727.27
CBOECboe Global20190129A6.482.43-3.15-1.935.584.36
CBONVanEck Vecto20190129ETF61.5963.1363.1363.130.000.00
CBPOChina Biolog20190129A36.0517.652.207.9215.459.73
CBRECBRE GROUP,20190129A3.993.151.181.491.981.66
CBRLCracker Barr20190129A11.045.061.962.363.102.70
CBSHCommerce Ban20190129A8.223.571.101.412.482.17
CBTCabot Corpor20190129A18.467.052.713.874.343.18
CBTXCBTX, Inc. C20190129A122.7073.5322.6021.5550.9351.98
CBUCommunity Ba20190129A20.106.971.862.425.114.55
CBZCBIZ, Inc.20190129A14.286.740.351.836.394.91
CCThe Chemours20190129A6.6713.4910.0811.013.412.48
CCBCoastal Fina20190129A300.24132.29139.87139.87-7.58-7.58
CCBGCapital City20190129A172.5498.8984.2482.9014.6515.99
CCCClarivate An20190129A29.7034.1733.9233.930.260.24
CCCLChina Cerami20190129A122.46111.2466.9074.8544.3336.38
CCDCalamos Dyna20190129A18.1314.625.155.949.488.69
CCEPCoca-Cola Eu20190129A4.273.123.113.260.01-0.14
CCHCollier Cree20190129A50.6510.2110.2110.210.000.00
CCICrown Castle20190129A2.961.560.430.811.130.75
CCJCameco Corpo20190129A8.136.942.172.374.784.58
CCKCrown Holdin20190129A6.773.041.071.331.981.71
CCLCarnival Cor20190129A2.172.740.911.341.831.41
CCLPCSI Compress20190129A115.6756.59-2.903.9959.4952.60
CCMPCabot Microe20190129A26.2610.472.664.297.816.18
CCNECNB Financia20190129A141.00114.2161.8663.6352.3550.58
CCOClear Channe20190129A68.1856.5034.8435.6221.6620.88
CCOICogent Commu20190129A18.628.804.604.684.204.12
CCORCore Alterna20190129ETF35.9320.99-19.32-23.9240.3144.92
CCRCONSOL Coal20190129A104.3158.6056.2456.202.362.40
CCRCChina Custom20190129A122.0552.2541.6741.2710.5810.98
CCRNCross Countr20190129A24.5530.060.511.1329.5528.93
CCSCENTURY COMM20190129A24.0910.904.935.265.975.67
CCXIChemoCentryx20190129A44.8516.784.123.6612.6613.11
CDAYCeridian HCM20190129A16.945.546.567.23-1.02-1.68
CDCVictoryShare20190129ETF8.359.988.238.111.751.88
CDECoeur Mining20190129A20.6616.898.269.088.637.81
CDEVCentennial R20190129A8.4811.621.893.289.738.34
CDKCDK Global,20190129A5.348.10-0.502.758.605.35
CDLVictoryShare20190129ETF15.6911.2511.0711.100.180.15
CDLXCardlytics,20190129A74.1135.5918.9520.4316.6415.16
CDMOAvid Bioserv20190129A73.5341.7612.5721.5929.1820.16
CDNACareDx, Inc.20190129A32.0116.799.018.967.787.84
CDNSCadence Desi20190129A3.993.581.641.791.941.79
CDORCondor Hospi20190129A126.3795.7279.9477.0315.7818.69
CDRCedar Realty20190129A32.7623.4215.8516.367.577.06
CDTXCidara Thera20190129A213.87151.95122.47131.6829.4820.27
CDWCDW Corporat20190129A8.894.270.771.053.513.22
CDXCChromaDex Co20190129A72.4854.8649.6549.235.225.63
CDXSCodexis, Inc20190129A29.0814.095.156.388.947.71
CDZICADIZ, Inc.20190129A46.4036.3711.4919.0424.8817.33
CECelanese Cor20190129A11.118.054.325.253.742.80
CECECeco Environ20190129A78.2244.0526.3125.1417.7518.91
CEFSSaba Closed-20190129ETF27.1828.6318.7018.939.939.70
CEICamber Energ20190129A77.4677.6454.3663.2223.2814.42
CEIXCONSOL Energ20190129A37.7914.716.868.017.856.70
CELCellcom Isra20190129A147.0094.2389.2789.274.954.95
CELCCelcuity Inc20190129A393.26275.36264.17275.0311.190.32
CELHCelsius Hold20190129A140.7175.9759.8364.8316.1411.14
CELPCypress Envi20190129A208.04163.25121.42121.4241.8341.83
CEMBiShares J.P.20190129ETF11.1115.4913.4115.942.08-0.45
CEMIChembio diag20190129A138.67464.7145.1345.33419.57419.37
CENTCentral Gard20190129A30.2315.856.737.029.128.83
CENTACentral Gard20190129A19.3911.721.582.0610.139.66
CENXCentury Alum20190129A12.6627.71-0.700.1028.4127.62
CEPUCentral Puer20190129A45.2927.3920.4120.766.986.64
CEQPCrestwood Eq20190129A28.1114.738.329.216.415.52
CERCCerecor Inc.20190129A172.12130.86103.57124.9527.295.90
CERNCerner Corp20190129A3.591.71-0.72-0.932.432.64
CERSCerus Corp20190129A18.0315.591.576.2314.029.36
CETVCentral Euro20190129A36.3130.745.626.4825.1124.25
CETXCEMTREX INC.20190129A111.51163.8232.7232.14131.10131.68
CEVACEVA Inc.20190129A35.5615.072.922.7312.1412.34
CEWWisdomTree20190129ETF13.2816.0510.1510.155.905.90
CEYVictoryShare20190129ETF22.8920.3220.4120.75-0.09-0.43
CEZVictoryShare20190129ETF15.672.732.732.730.000.00
CFCF Industrie20190129A4.393.601.921.471.682.14
CFAVictoryShare20190129ETF14.469.579.259.280.310.29
CFBICommunity Fi20190129A132.6462.6547.1847.1815.4715.47
CFBKCentral Fede20190129A998.46418.04418.04418.040.000.00
CFFIC&F Financia20190129A317.70239.88170.14170.1469.7469.74
CFFNCapitol Fede20190129A8.1816.148.289.597.866.56
CFGCitizens Fin20190129A2.943.87-0.71-0.224.594.09
CFMSConformis, I20190129A97.5567.1555.2157.2011.949.95
CFOVictoryShare20190129ETF8.558.206.366.311.841.89
CFRCullen/Frost20190129A12.764.621.461.593.163.04
CFRXContraFect C20190129A150.64103.2574.3773.9928.8829.26
CFXColfax Corpo20190129A8.315.130.941.534.183.60
CGThe Carlyle20190129A14.356.762.413.274.353.49
CGACHINA GREEN20190129A265.75230.06225.71225.304.354.75
CGBDTCG BDC, Inc20190129A16.5310.814.034.716.786.10
CGCCanopy Growt20190129A9.335.781.862.793.922.99
CGENCompugen Ltd20190129A61.7553.7830.5930.7323.1923.05
CGIXCancer Genet20190129A62.7249.2028.7035.4120.5013.79
CGNXCognex Corp20190129A8.554.89-0.380.235.274.67
CGOCalamos Glob20190129A22.3014.637.467.517.167.12
CGWInvesco S&P20190129ETF16.028.558.528.470.030.08
CHADDirexion Dai20190129ETF15.4413.069.8410.563.222.50
CHAPChaparral En20190129A100.5741.4432.4733.068.978.38
CHAUDirexion Dai20190129ETF14.117.654.404.723.252.93
CHCIComstock Hol20190129A485.87679.85409.64599.17270.2180.69
CHCOCity Holding20190129A50.1421.088.8810.8112.2010.27
CHCTCommunity He20190129A26.519.605.185.334.424.27
CHDChurch & Dwi20190129A3.481.910.440.611.471.30
CHDNChurchill Do20190129A24.9917.1510.2010.166.957.00
CHEChemed Corpo20190129A24.9011.105.065.366.045.74
CHEFThe Chef's W20190129A28.968.43-1.071.369.507.06
CHEKCheck-Cap Lt20190129A190.56137.1185.29101.7251.8235.43
CHEPAGFiQ U.S. M20190129ETF287.76
CHFSCHF Solution20190129A305.75173.23157.78151.3615.4521.87
CHGGCHEGG, INC.20190129A8.906.413.333.833.072.57
CHGXChange Finan20190129ETF20.4120.5720.6220.62-0.05-0.05
CHHChoice Hotel20190129A10.263.971.211.552.772.43
CHICalamos Conv20190129A14.2825.544.324.0221.2121.51
CHICGlobal X MSC20190129ETF258.76181.20181.20181.200.000.00
CHIHGlobal X MSC20190129ETF3267.49
CHIKGlobal X MSC20190129ETF15.4831.8931.8931.890.000.00
CHIMGlobal X MSC20190129ETF305.29
CHIQGlobal X MSC20190129ETF36.8444.7613.7313.2631.0331.50
CHIRGlobal X MSC20190129ETF1047.75
CHISGlobal X MSC20190129ETF2180.87
CHIUGlobal X MSC20190129ETF1685.94414.75414.75414.750.000.00
CHIXGlobal X MSC20190129ETF52.8038.2535.7735.772.482.48
CHKChesapeake E20190129A35.4828.5617.0019.1511.569.42
CHKPCheck Point20190129A6.873.191.331.671.851.52
CHMAChiasma, Inc20190129A228.1887.9050.1951.2037.7136.69
CHMGChemung Fina20190129A266.47107.3092.2495.5715.0611.73
CHMICHERRY HILL20190129A7.754.582.002.712.581.87
CHNALoncar China20190129ETF244.4642.8542.3842.380.470.47
CHNRChina Natura20190129A367.67135.37135.37135.370.000.00
CHRACharah Solut20190129A269.01179.16177.34176.411.822.75
CHRSCoherus BioS20190129A33.8816.725.425.7011.3011.01
CHRWC.H. Robinso20190129A4.954.301.101.523.202.78
CHSChicos FAS,20190129A17.5813.125.965.977.167.15
CHTRCharter Comm20190129A7.125.683.353.752.181.94
CHUYChuy's Holdi20190129A36.1836.0516.4318.1319.6117.91
CHWCalamos Glob20190129A20.7918.987.057.5911.9311.40
CHYCalamos Conv20190129A22.9926.3720.6420.505.725.86
CICIGNA Corpor20190129A4.102.540.780.921.761.62
CIACitizens, In20190129A63.6827.0922.6722.424.414.67
CIBRFirst Trust20190129ETF21.2214.6613.8114.480.840.17
CIDVictoryShare20190129ETF152.0114.3114.3114.310.000.00
CIDMCinedigm Cor20190129A409.33201.88120.86125.9381.0175.95
CIENCiena Corpor20190129A3.542.76-0.34-0.153.102.91
CIFSChina Intern20190129A249.21197.55136.25159.1561.3038.40
CILVictoryShare20190129ETF50.0440.8540.8540.850.000.00
CIMChimera Inve20190129A5.334.302.102.412.201.89
CINFCincinnati F20190129A6.092.970.410.592.562.38
CINRCINER RESOUR20190129A105.5255.6855.7955.79-0.10-0.10
CIOCITY OFFICE20190129A13.117.173.163.854.013.32
CIRCIRCOR Inter20190129A43.7414.657.437.477.237.18
CITCIT Group In20190129A11.9911.888.018.873.873.01
CIVBCivista Banc20190129A104.0637.3413.5317.8623.8019.48
CIXComp X Inter20190129A126.3456.3795.7082.21-39.33-25.84
CIZVictoryShare20190129ETF55.6725.0125.0125.010.000.00
CIZNCitizens Hol20190129A1111.85231.65-37.24246.40268.89-14.75
CJJDChina Jo-Jo20190129A76.6055.4816.0931.7939.3923.69
CKPTCheckpoint T20190129A162.18133.7243.4941.7490.2391.98
CKXCKX Lands, I20190129A595.74232.04232.04232.040.000.00
CLColgate-Palm20190129A1.752.231.170.981.061.25
CLARClarus Corpo20190129A42.9625.7416.5717.849.177.90
CLBCore Laborat20190129A21.408.173.343.744.834.43
CLBKColumbia Fin20190129A43.4142.4619.1618.4123.3024.04
CLBSCaladrius Bi20190129A220.14139.15117.85118.0121.3021.15
CLCTCollectors U20190129A113.3146.5742.6742.673.893.89
CLDRCloudera, In20190129A8.226.742.662.794.093.95
CLDTCHATHAM LODG20190129A11.795.752.122.183.633.57
CLDXCelldex Ther20190129A78.05163.56110.41111.0153.1552.56
CLFCleveland-Cl20190129A10.719.384.484.284.895.09
CLFDClearfield,20190129A275.8896.1882.6482.9613.5413.22
CLGXCorelogic, I20190129A22.6310.164.435.045.735.12
CLHClean Harbor20190129A13.405.631.541.894.093.74
CLIMack-Cali Re20190129A8.794.202.602.961.601.24
CLIRClearSign Te20190129A308.58202.4117.82104.88184.5997.53
CLIXProShares Lo20190129ETF49.6852.1055.1555.15-3.05-3.05
CLMTCalumet Spec20190129A82.0740.7342.6143.30-1.88-2.57
CLNCColony Credi20190129A24.2314.229.299.574.934.65
CLNEClean Energy20190129A56.5045.7420.4518.5225.2927.22
CLNYColony Capit20190129A17.5810.9622.1731.70-11.21-20.75
CLPRClipper Real20190129A73.2541.8533.1835.958.675.90
CLPSCLPS Incorpo20190129A205.92162.0640.5073.11121.5688.95
CLRCONTINENTAL20190129A8.073.972.052.271.931.71
CLRBCellectar Bi20190129A355.35215.95117.00126.0898.9589.87
CLRGIQ Chaikin U20190129ETF21.974.314.314.310.000.00
CLROClearOne, In20190129A201.36208.40121.17117.6587.2390.76
CLSCelestica, I20190129A11.2512.602.292.6110.3210.04
CLSDClearside Bi20190129A115.25144.0295.6399.6848.3944.34
CLSNCelsion Corp20190129A249.74124.8988.1193.1736.7831.72
CLTLInvesco Trea20190129ETF4.303.093.093.090.000.00
CLUBTown Sports20190129A68.6930.2913.2719.4117.0210.66
CLVSClovis Oncol20190129A16.039.041.994.657.054.40
CLWClearwater P20190129A41.3215.661.122.1914.5413.47
CLWTEuro Tech Ho20190129A346.37177.69124.08129.3353.6148.36
CLXClorox Compa20190129A4.772.241.151.381.080.86
CLXTCalyxt, Inc.20190129A76.22137.3013.0216.02124.27121.28
CMCanadian Imp20190129A2.792.050.930.761.121.28
CMAComerica Inc20190129A4.004.012.962.601.061.42
CMBSiShares CMBS20190129ETF15.3110.988.548.912.442.07
CMCCommercial M20190129A7.2917.780.492.5917.2915.23
CMCLCaledonia Mi20190129A120.6453.6694.8993.58-41.22-39.92
CMCOColumbus McK20190129A41.5511.7416.1516.72-4.42-4.99
CMCSAComcast Corp20190129A2.803.040.100.352.942.69
CMCTCIM Commerci20190129A187.7276.2076.2076.200.000.00
CMDCantel Medic20190129A24.2810.856.757.314.103.54
CMDYiShares Bloo20190129ETF53.5512.9312.9312.930.000.00
CMECME Group In20190129A4.672.701.281.311.411.38
CMFiShares Cali20190129ETF5.613.312.642.580.680.74
CMGChipotle Mex20190129A11.476.363.073.593.292.77
CMICummins Inc.20190129A5.203.401.752.081.651.32
CMLSCumulus Medi20190129A158.3442.4040.8642.131.540.27
CMOCapstead Mor20190129A13.959.254.513.264.785.96
CMPCompass Mine20190129A15.4317.092.082.5315.0114.56
CMPRCimpress PLC20190129A51.9015.508.009.067.516.44
CMRECostamare In20190129A20.2118.202.834.0715.3714.16
CMRXChimerix, In20190129A73.1663.7020.3023.0143.4040.74
CMSCMS Energy C20190129A2.302.300.240.722.071.59
CMTCore Molding20190129A287.16117.5815.6625.71101.9291.87
CMTLComtech Tele20190129A46.9224.2511.629.5012.6314.75
CNXtrackers MS20190129ETF17.7115.3815.3815.380.000.00
CNACNA Financia20190129A11.315.852.593.193.262.66
CNATConatus Phar20190129A99.4287.2541.9663.4045.3023.74
CNBKACentury Banc20190129A225.40156.11126.82129.9529.2926.16
CNCCentene Corp20190129A6.554.262.732.701.521.56
CNCEConcert Phar20190129A72.1763.3814.8519.3548.5244.03
CNCRLoncar Cance20190129ETF44.8332.6929.8029.822.882.87
CNDTConduent Inc20190129A8.328.453.773.874.684.59
CNETChinaNet Onl20190129A191.35215.93195.37194.8120.5621.12
CNFRConifer Hold20190129A576.31478.19478.19478.190.000.00
CNHICNH INDUSTRI20190129A9.987.012.653.034.373.99
CNICanadian Nat20190129A4.392.131.031.091.101.03
CNKCinemark Hol20190129A6.172.811.071.141.741.67
CNMDCONMED Corpo20190129A29.9910.845.606.475.244.36
CNNECannae Holdi20190129A19.899.507.227.182.292.32
CNOCNO Financia20190129A6.074.980.500.814.474.17
CNOBCenter Banco20190129A26.8613.475.185.778.297.70
CNPCenterPoint20190129A3.423.571.481.862.091.71
CNQCanadian Nat20190129A3.813.290.390.522.902.77
CNSCohen & Stee20190129A30.6510.876.586.204.294.67
CNSLConsolidated20190129A16.7712.785.303.417.489.36
CNSTConstellatio20190129A547.70305.54215.47226.9290.0778.62
CNTYCentury Casi20190129A50.3627.375.396.3321.9921.04
CNXCNX Resource20190129A7.959.184.745.144.444.04
CNXMCNX Midstrea20190129A26.3010.435.836.994.603.43
CNXTVanEck Vecto20190129ETF24.0719.764.496.6615.2813.10
CNYAiShares MSCI20190129ETF34.4453.4353.2653.300.160.13
COGlobal Cord20190129A43.6531.69-20.29-4.4551.9836.14
COCPCocrystal Ph20190129A372.84288.64251.43261.8037.2126.84
CODACoda Octopus20190129A203.96120.6498.23115.5322.415.11
CODICompass Dive20190129A19.0613.264.465.018.808.25
CODXCo-Diagnosti20190129A235.58162.12140.20139.0221.9123.10
COFCapital One20190129A3.041.880.200.301.681.58
COGCabot Oil &20190129A4.123.84-1.021.034.862.81
COHNCohen & Comp20190129A439.03186.18186.18186.180.000.00
COHRCoherent Inc20190129A22.9012.532.883.159.738.61
COHUCohu Inc20190129A29.5324.284.974.1719.3120.19
COKECoca-Cola Co20190129A106.3952.3746.7345.595.646.78
COLBColumbia Ban20190129A11.954.401.752.002.652.41
COLDAmericold Re20190129A6.703.45-1.011.694.461.76
COLLCollegium Ph20190129A44.2944.1011.6912.6332.4231.47
COLMColumbia Spo20190129A20.056.902.692.744.204.16
COMDirexion Aus20190129ETF17.1423.5815.4915.868.107.73
COMBGraniteShare20190129ETF19.189.289.289.280.000.00
COMMCommScope Ho20190129A5.8510.950.080.2710.8710.69
COMTiShares Comm20190129ETF17.8114.5613.8514.130.710.43
CONECyrusOne Inc20190129A9.146.20-0.49-0.186.696.38
CONNConn's Inc.20190129A24.049.932.773.177.166.78
COOThe Cooper C20190129A12.426.232.142.334.093.90
COOPMr. Cooper G20190129A15.9011.62-1.041.3312.6610.30
COPConocoPhilli20190129A2.102.280.790.891.491.39
COPXGlobal X Cop20190129ETF62.7649.9450.4649.51-0.520.43
CORCoresite Rea20190129A18.498.145.005.233.142.91
CORECore Mark Ho20190129A21.317.552.473.785.634.32
CORPPIMCO Invest20190129ETF16.2511.8211.6311.770.190.04
CORRCorEnergy In20190129A29.5318.3611.7211.606.646.76
CORTCorcept Ther20190129A17.5513.105.936.017.167.09
CORVCorrevio Pha20190129A156.0288.4947.9154.0240.5834.47
COSTCostco Whole20190129A3.433.350.931.012.422.34
COTYCOTY INC20190129A13.989.86-5.700.5515.569.31
COUPCoupa Softwa20190129A13.198.101.553.236.554.87
COWiPath Series20190129ETN29.0615.0010.8115.024.19-0.02
COWNCowen Inc. C20190129A23.8413.654.705.248.958.41
COWZPacer US Cas20190129ETF6.994.423.133.461.290.96
CPCanadian Pac20190129A8.184.211.421.652.792.56
CPACopa Holding20190129A18.068.942.493.616.445.33
CPAHCounterpath20190129A755.60178.89178.89178.890.000.00
CPBCampbell Sou20190129A3.643.411.752.111.661.29
CPECallon Petro20190129A12.7210.183.593.896.586.28
CPFCentral Paci20190129A20.277.604.423.763.183.85
CPGCRESCENT POI20190129A34.1828.5515.5817.5212.9810.95
CPHCCanterbury P20190129A410.81179.69169.89169.899.799.79
CPHIChina Pharma20190129A110.90104.9348.9463.2955.9941.63
CPICPI Inflatio20190129ETF16.608.018.018.010.000.00
CPIXCumberland P20190129A728.07359.42356.28356.283.143.14
CPKChesapeake U20190129A65.9033.5213.1213.1320.4020.38
CPLGCorePoint Lo20190129A23.2610.326.577.443.752.88
CPLPCapital Prod20190129A48.2543.8138.1439.555.664.26
CPRICapri Holdin20190129A5.052.950.931.762.011.18
CPRTCopart Inc20190129A6.089.921.893.918.036.01
CPRXCatalyst Pha20190129A42.4740.1011.8714.0928.2326.01
CPSCooper-Stand20190129A46.1616.9712.1714.004.792.96
CPSHCPS Technolo20190129A150.38100.87100.87100.870.000.00
CPSIComputer Pro20190129A54.2635.509.7310.1625.7725.34
CPSSConsumer Por20190129A66.95160.98142.22143.0518.7617.93
CPSTCapstone Tur20190129A160.33124.14106.64107.7017.5016.45
CPTCamden Prope20190129A7.003.031.331.711.701.33
CPTACapitala Fin20190129A45.9129.3725.2221.384.157.99
CQPCheniere Ene20190129A20.187.670.702.926.974.75
CQQQInvesco Chin20190129ETF9.036.266.194.700.091.60
CRCrane Compan20190129A19.9413.515.587.667.935.85
CRAICRA Internat20190129A153.1756.0347.6249.168.416.87
CRAKVanEck Vecto20190129ETF56.0719.8518.8718.930.980.92
CRBNiShares MSCI20190129ETF22.3121.7021.6021.600.100.10
CRBPCorbus Pharm20190129A20.6216.613.795.4712.8211.15
CRCCalifornia R20190129A17.6511.413.935.737.485.68
CRDACrawford & C20190129A159.07139.42119.18152.3820.24-12.96
CRDBCrawford & C20190129A164.23105.4698.6699.046.806.42
CREECree Inc20190129A7.036.433.553.682.882.76
CREGChina Recycl20190129A140.30122.6079.8389.2442.7733.36
CREXCREATIVE REA20190129A652.82523.71529.47523.71-5.760.00
CRHMCRH Medical20190129A72.6839.4826.9427.3312.5412.15
CRICarter's Inc20190129A10.205.791.281.334.514.46
CRISCuris Inc20190129A102.83128.5570.2774.5858.2853.97
CRKComstock Res20190129A36.3230.3517.4819.1112.8711.30
CRLCharles Rive20190129A17.0010.446.696.943.753.49
CRMsalesforce.c20190129A3.062.140.930.861.211.28
CRMDCorMedix Inc20190129A64.4769.1156.9960.9012.118.21
CRNTCeragon Netw20190129A29.2925.989.7316.1616.259.82
CRNXCrinetics Ph20190129A240.6688.4618.7721.4369.6967.03
CRONCronos Group20190129A8.387.442.912.014.545.44
CROPIQ Global Ag20190129ETF55.4927.8920.3127.897.590.00
CROXCrocs, Inc.20190129A12.3812.254.234.158.028.16
CRSCarpenter Te20190129A26.329.265.386.103.883.16
CRSPCRISPR Thera20190129A25.6311.655.596.236.065.43
CRTCross Timber20190129A167.2896.4073.7373.2322.6723.17
CRUSCirrus Logic20190129A11.457.663.001.664.655.99
CRVLCorvel Corp20190129A111.9744.0133.5734.8710.449.14
CRVSCorvus Pharm20190129A125.7275.84-11.66-1.7087.5077.54
CRWSCrown Crafts20190129A188.26166.0785.9085.9080.1780.17
CRYCryoLife, In20190129A40.6121.2311.8613.939.377.30
CSAVictoryShare20190129ETF24.4823.4417.6815.925.767.52
CSBVictoryShare20190129ETF20.6417.6817.3317.290.350.39
CSBRChampions On20190129A106.0767.5625.5917.4041.9750.16
CSCOCisco System20190129A2.192.280.330.751.941.53
CSDInvesco S&P20190129ETF70.3935.3835.1735.170.220.22
CSFVictoryShare20190129ETF7.3720.5916.5616.584.034.01
CSFLCenterState20190129A8.474.990.040.874.954.12
CSGPCoStar Group20190129A19.408.884.124.734.764.15
CSGSCSG Systems20190129A24.6113.639.019.574.614.05
CSIICardiovascul20190129A29.5414.433.644.1710.7910.25
CSIQCanadian Sol20190129A17.8617.3314.2612.453.084.88
CSLCarlisle Com20190129A9.253.850.921.532.922.31
CSLTCASTLIGHT HE20190129A58.3334.7019.9321.3414.7713.36
CSMProShares La20190129ETF7.565.805.555.320.250.48
CSMLIQ Chaikin U20190129ETF21.4623.1022.9222.920.170.17
CSODCornerstone20190129A15.096.701.742.644.964.06
CSPICSP Inc.20190129A740.88609.15609.15609.150.000.00
CSQCalamos Stra20190129A13.4930.454.3822.8326.077.87
CSSEChicken Soup20190129A167.44128.2081.6180.9346.5947.28
CSTECaesarstone20190129A29.3723.2510.0314.4413.228.81
CSTMConstellium20190129A15.3012.165.115.867.066.30
CSTRCapStar Fina20190129A68.8056.3341.7844.4214.5511.91
CSUCapital Seni20190129A41.4818.703.682.2015.0316.51
CSVCarriage Ser20190129A18.509.67-2.46-2.4312.1312.10
CSWCCapital Sout20190129A55.0037.2523.5623.8713.6913.38
CSWICSW Industri20190129A60.2741.4218.8720.8822.5418.89
CSXCSX Corporat20190129A2.002.910.101.022.811.89
CTASCintas Corp20190129A8.4910.183.103.197.086.99
CTBCooper Tire20190129A13.3614.7811.8312.702.942.09
CTBICommunity Tr20190129A116.4336.4334.5334.471.901.96
CTEKCynergisTek,20190129A37.1920.7221.0121.01-0.30-0.30
CTGComputer Tas20190129A94.54116.7370.3571.0846.3845.65
CTHRCharles & Co20190129A636.51346.14346.14346.140.000.00
CTIBYunhong CTI20190129A438.45331.83331.83331.830.000.00
CTICCTI BioPharm20190129A104.9392.5079.5479.7012.9612.79
CTLCenturyLink,20190129A6.716.120.251.015.875.11
CTLTCATALENT, IN20190129A10.354.121.291.802.832.32
CTMXCytomX Thera20190129A43.9821.111.994.9019.1116.21
CTOConsolidated20190129A140.4850.8146.9750.683.840.13
CTRAContura Ener20190129A35.8312.7011.1211.381.581.31
CTRCCentric Bran20190129A231.8756.3440.3540.4516.0015.90
CTRECARTRUST REI20190129A7.745.760.941.174.834.59
CTRNCiti Trends,20190129A52.0918.792.193.0416.6015.75
CTSCTS Corporat20190129A17.536.461.952.284.514.19
CTSHCognizant Te20190129A1.902.111.221.070.891.04
CTSOCytosorbents20190129A41.9926.1215.8616.7410.269.37
CTTCATCHMARK TI20190129A18.6212.601.291.5911.3111.01
CTXRCitius Pharm20190129A203.74206.53170.55170.5635.9735.96
CTXSCitrix Syste20190129A4.563.361.411.461.951.90
CUBCubic Corpor20190129A24.478.865.326.103.542.76
CUBAHerzfeld Car20190129A115.9034.366.826.8227.5427.54
CUBECubeSmart20190129A3.802.650.811.031.841.61
CUBICUSTOMERS BA20190129A20.766.542.013.144.533.40
CUECue Biopharm20190129A164.7167.7720.2634.2647.5233.51
CUICUI Global,20190129A242.60105.09114.95105.09-9.850.00
CULPCulp, Inc.20190129A81.6835.7822.3627.1013.428.68
CUOContinental20190129A252.92175.10111.47137.9863.6337.11
CUREDirexion Dai20190129ETF9.986.783.884.152.912.63
CUROCURO Group H20190129A45.2518.34-6.329.1224.669.22
CUTInvesco MSCI20190129ETF37.2831.3919.6819.7111.7111.68
CUTRCutera, Inc.20190129A36.4627.347.6615.1719.6812.17
CUZCousins Prop20190129A11.579.093.463.905.625.17
CVACovanta Hold20190129A9.929.555.344.724.214.83
CVBFCVB Financia20190129A7.0418.1215.6615.702.492.43
CVCOCavco Indust20190129A110.8634.6013.0619.9921.5514.61
CVCYCentral Vall20190129A153.3479.6984.0584.14-4.36-4.45
CVECenovus Ener20190129A12.7212.144.745.387.406.76
CVEOCIVEO CORPOR20190129A66.1380.2947.3165.3532.9814.94
CVGICommercial V20190129A39.7626.0922.0417.944.058.15
CVGWCalavo Growe20190129A30.0810.063.543.776.526.28
CVICVR ENERGY,20190129A12.9110.10-0.040.0510.1410.05
CVIACovia Holdin20190129A82.1034.6717.4319.6517.2415.03
CVLTCommault Sys20190129A20.2911.403.595.967.815.44
CVLYCodorus Vall20190129A351.1566.7552.4252.4214.3314.33
CVMCel-Sci Corp20190129A58.1450.935.372.8145.5748.20
CVNACarvana Co.20190129A16.667.562.372.775.194.79
CVRChicago Rive20190129A215.37116.4878.0878.0838.4038.40
CVSCVS HEALTH C20190129A2.291.860.600.731.261.13
CVTICovenant Tra20190129A30.5719.034.305.7114.7313.32
CVUCPI Aerostru20190129A105.3466.1234.2338.1931.8927.93
CVVCVD Equipmen20190129A310.68142.2580.23120.3062.0121.94
CVXChevron Corp20190129A1.731.140.380.460.770.68
CVYInvesco Zack20190129ETF54.9433.8732.9933.350.880.52
CWCurtiss-Wrig20190129A19.289.217.518.061.701.15
CWBSPDR Bloombe20190129ETF2.395.695.415.340.280.36
CWBCCommunity We20190129A279.74115.35115.35115.350.000.00
CWBRCohBar, Inc.20190129A279.26135.5841.4550.6094.1284.98
CWCOConsolidated20190129A82.8676.3135.5939.5740.7136.74
CWEBDirexion Dai20190129ETF49.0930.1418.2727.3111.872.84
CWENClearway Ene20190129A14.569.674.925.654.754.03
CWENAClearway Ene20190129A16.028.923.682.435.246.49
CWHCamping Worl20190129A26.6417.063.958.9713.128.09
CWISPDR MSCI AC20190129ETF3.434.194.783.56-0.530.63
CWKCushman & Wa20190129A24.2110.905.226.325.684.57
CWSAdvisorShare20190129ETF122.6547.3345.7045.701.631.63
CWSTCasella Wast20190129A22.1118.37-2.07-0.1520.4318.52
CWTCalifornia W20190129A15.057.284.895.962.391.32
CXDCChina XD Pla20190129A374.2372.15-217.66-73.99289.80146.14
CXOCONCHO RESOU20190129A9.406.215.084.001.132.21
CXPCOLUMBIA PRO20190129A5.164.04-1.68-1.405.715.43
CXSEWisdomTree T20190129ETF31.3624.2222.0722.102.152.12
CXWCoreCivic, I20190129A11.466.313.013.303.303.01
CYCypress Semi20190129A7.427.423.964.513.472.91
CYANCyanotech Co20190129A896.23758.71758.71758.710.000.00
CYBWisdomTree20190129ETF68.6929.6728.4428.111.221.56
CYBECyberoptics20190129A145.9290.0879.4980.2610.599.82
CYBRCyberArk Sof20190129A11.7710.685.764.584.936.10
CYCCCyclacel Pha20190129A198.16410.52206.60206.60203.92203.92
CYDChina Yuchai20190129A51.1814.809.9910.664.814.14
CYHCommunity He20190129A28.3228.954.6818.1824.2710.81
CYRNCYREN Ltd.20190129A161.36226.36163.62161.7462.7464.62
CYRXCryoPort, In20190129A49.6121.588.919.2812.6712.30
CYTKCytokinetics20190129A44.6055.281.150.7354.1354.54
CZAInvesco Zack20190129ETF25.7415.0714.9614.860.100.20
CZNCCitizens & N20190129A159.34105.7796.8897.288.898.49
CZRCaesars Ente20190129A11.6210.692.603.388.097.32
CZWICitizens Com20190129A376.74243.72234.41235.719.308.01
CZZCosan Limite20190129A10.7511.303.824.737.496.59
DDominion Ene20190129A1.911.700.650.771.050.93
DACDanaos Corpo20190129A168.98153.89150.74150.743.163.16
DAIOData I/O Cor20190129A135.80118.5181.4981.4037.0237.12
DAKTDaktronics I20190129A24.2317.346.798.1710.559.17
DALDelta Air Li20190129A2.232.341.391.290.961.05
DALIFirst Trust20190129ETF16.7060.9647.9347.0013.0213.96
DALTAnfield Capi20190129ETF109.2674.6074.6074.600.000.00
DANDana Incorpo20190129A7.196.141.882.224.263.92
DARDARLING INGR20190129A11.787.031.282.435.764.59
DAREDare Bioscie20190129A185.94193.86145.03144.2648.8349.61
DAUDExchange-Tra20190129ETN20.6539.4039.4039.400.000.00
DAXGlobal X Fun20190129ETF36.7129.5126.8526.852.662.66
DBDeutsche Ban20190129A10.778.772.162.956.615.82
DBAWXtrackers MS20190129ETF17.876.636.916.63-0.280.00
DBDDiebold Nixd20190129A27.8025.318.347.7816.9717.53
DBEFXtrackers MS20190129ETF3.402.411.671.900.730.51
DBEMXtrackers MS20190129ETF35.9316.0516.0616.01-0.010.04
DBEUXtrackers MS20190129ETF3.793.984.073.93-0.100.05
DBEZXtrackers MS20190129ETF10.418.678.678.670.000.00
DBGRXtrackers MS20190129ETF18.628.5411.129.02-2.58-0.48
DBJPXtrackers MS20190129ETF5.312.683.663.28-0.98-0.60
DBLVAdvisorShare20190129ETF100.1587.28-23.35-23.35110.62110.62
DBVTDBV Technolo20190129A37.3016.27-19.76-4.4536.0320.72
DBXDropbox, Inc20190129A7.376.761.251.715.525.05
DCARDropCar, Inc20190129A158.69135.1284.4085.6850.7149.44
DCHFExchange-Tra20190129ETN17.69
DCIDonaldson Co20190129A10.434.701.791.972.912.73
DCODucommun Inc20190129A85.6031.0925.9626.045.135.05
DCOMDime Communi20190129A15.9210.053.813.806.246.24
DCPDCP Midstrea20190129A21.529.833.956.035.893.81
DCPHDeciphera Ph20190129A50.7522.848.5410.2814.3012.56
DDD3D Systems C20190129A13.4112.156.858.145.304.00
DDGProshares Sh20190129ETF148.7224.5451.4451.44-26.90-26.90
DDIVFirst Trust20190129ETF9.6011.1510.7110.710.440.44
DDLSWisdomTree D20190129ETF21.5316.526.806.809.719.71
DDMProShares Ul20190129ETF2.452.301.270.191.032.11
DDSDillards Inc20190129A24.2611.014.755.626.265.39
DDWMWisdomTree D20190129ETF23.6717.718.109.239.618.48
DEDeere & Comp20190129A5.192.671.091.471.581.21
DEAEasterly Gov20190129A10.345.272.512.572.762.70
DECKDeckers Outd20190129A14.936.543.103.213.443.33
DEEFXtrackers FT20190129ETF36.736.596.596.590.000.00
DEFInvesco Defe20190129ETF44.4628.2925.6425.992.652.30
DEFAiShares Adap20190129ETF82.1980.3580.3580.350.000.00
DEIDouglas Emme20190129A5.783.431.061.092.372.35
DELLDell Technol20190129A4.602.820.831.301.991.52
DEMWisdomTree E20190129ETF4.662.832.262.900.57-0.07
DENNDENNY'S CORP20190129A11.669.755.826.193.933.56
DESWisdomTree U20190129ETF7.036.934.404.162.532.77
DESPDespegar.com20190129A22.9510.114.805.795.314.32
DEURExchange-Tra20190129ETN14.704.882.924.161.960.72
DEUSXtrackers Ru20190129ETF26.7925.2416.7317.998.527.25
DEWWisdomTree G20190129ETF17.1321.8721.8721.870.000.00
DFEWisdomTree E20190129ETF9.805.943.904.632.041.31
DFENDirexion Dai20190129ETF27.2224.0518.5520.965.503.09
DFFNDIFFUSION PH20190129A320.37235.68200.19208.9435.4926.75
DFINDonnelley Fi20190129A29.3610.024.636.445.393.58
DFJWisdomTree J20190129ETF17.339.489.058.550.430.93
DFNDReality Shar20190129ETF48.95445.5446.1496.95399.40348.58
DFNLDavis Select20190129ETF32.9415.754.7110.9711.034.78
DFSDiscover Fin20190129A2.432.670.020.162.652.51
DGDollar Gener20190129A3.402.381.581.890.790.49
DGAZVelocityShar20190129ETN17.5511.199.069.302.121.89
DGBPExchange-Tra20190129ETN14.479.493.111.676.387.81
DGICADonegal Grou20190129A92.9283.8239.0738.9144.7544.91
DGICBDonegal Grou20190129A800.00729.70729.70729.700.000.00
DGIIDigi Interna20190129A44.3330.2114.3013.9315.9016.27
DGLDVelocityShar20190129ETF4.333.041.481.281.571.76
DGLYDigital Ally20190129A105.7175.9038.5346.0737.3729.83
DGPDB Gold Doub20190129ETN88.1277.8866.6568.5511.239.32
DGREWisdomTree T20190129ETF59.6642.5140.7041.631.810.88
DGROiShares Core20190129ETF2.982.281.751.580.530.70
DGRSWisdomTree T20190129ETF24.5814.158.598.605.565.55
DGRWWisdomTree T20190129ETF3.245.412.182.443.273.00
DGSWisdomTree E20190129ETF11.806.504.975.111.531.39
DGTSPDR Global20190129ETF19.7511.4011.4011.400.000.00
DGXQuest Diagno20190129A4.832.350.240.402.111.95
DGZDB Gold Shor20190129ETN131.2396.9796.9796.970.000.00
DHID.R. Horton20190129A3.248.026.086.381.951.67
DHRDanaher Corp20190129A6.044.213.101.481.102.73
DHSWisdomTree U20190129ETF8.835.924.435.021.490.89
DHTDHT HOLDINGS20190129A26.6917.788.148.959.628.81
DHXDHI Group, I20190129A76.8050.8144.1244.126.706.70
DIASPDR Dow Jon20190129ETF0.960.600.170.200.430.40
DIALColumbia Div20190129ETF44.3814.1814.1814.180.000.00
DIGProShares Ul20190129ETF6.406.001.973.054.032.96
DIMWisdomTree I20190129ETF19.758.718.538.530.170.17
DINDine Brands20190129A24.4414.685.927.768.776.92
DINTDavis Select20190129ETF40.6875.6175.6175.610.000.00
DIODDiodes Inc20190129A24.538.592.733.085.865.50
DISThe Walt Dis20190129A1.571.300.320.570.970.73
DISCADiscovery, I20190129A4.234.320.081.294.243.03
DISCBDiscovery, I20190129A
DISCKDiscovery, I20190129A4.384.511.401.723.112.79
DISHDISH Network20190129A5.485.301.482.073.823.23
DITAMCON Distri20190129A211.71106.70106.70106.700.000.00
DIVGlobal X Sup20190129ETF9.0114.449.0911.095.353.35
DIVAAGFiQ Hedged20190129ETF55.6851.6650.3851.661.280.00
DIVBiShares U.S.20190129ETF38.3826.456.947.3219.5119.12
DIVCC-Tracks Exc20190129ETN500.16
DIVOAmplify CWP20190129ETF35.7122.1024.8824.88-2.77-2.77
DIVYReality Shar20190129ETF52.9243.1440.7238.152.424.99
DJCIETRACS Linke20190129ETN42.408.648.648.640.000.00
DJDInvesco Dow20190129ETF48.6830.8226.4927.924.332.90
DJPiPath Bloomb20190129ETN4.493.873.693.300.190.57
DJPYExchange-Tra20190129ETN14.438.728.728.720.000.00
DKDelek US Hol20190129A8.543.680.861.272.822.41
DKLDELEK LOGIST20190129A63.2528.1112.5917.1815.5210.92
DKSDick's Sport20190129A5.644.041.501.662.542.38
DLADelta Appare20190129A105.4356.3340.4842.7215.8513.61
DLBDolby Labora20190129A9.355.421.621.863.793.56
DLBRVelocityShar20190129ETN111.82
DLHCDLH Holdings20190129A649.16652.85688.89652.85-36.040.00
DLNWisdomTree U20190129ETF2.893.171.401.501.761.66
DLNGDYNAGAS LNG20190129A43.0338.2523.6425.4614.6112.79
DLPHDelphi Techn20190129A16.226.912.523.684.393.23
DLPNDolphin Ente20190129A1403.74689.02370.67525.28318.36163.74
DLRDigital Real20190129A4.973.860.760.973.102.89
DLSWisdomTree I20190129ETF7.004.664.024.540.650.13
DLTHDuluth Holdi20190129A52.8321.616.368.3115.2513.30
DLTRDollar Tree20190129A3.183.370.951.062.422.32
DLXDeluxe Corpo20190129A12.644.320.341.053.983.27
DMACDiaMedica Th20190129A272.25162.40118.18147.8344.2214.57
DMLPDorchester M20190129A93.0690.0378.9979.9511.0410.08
DMPIDelMar Pharm20190129A392.04373.18267.23300.16105.9573.02
DMRCDigimarc Cor20190129A77.9352.0413.4814.4438.5637.59
DMRLDeltaShares20190129ETF43.2328.2028.2028.200.000.00
DMRMDeltaShares20190129ETF13.790.570.570.570.000.00
DMRSDeltaShares20190129ETF55.2043.0243.0243.020.000.00
DNJRGolden Bull20190129A1314.77568.05621.46598.97-53.42-30.92
DNKNDunkin' Bran20190129A9.065.811.252.494.563.32
DNLWisdomTree G20190129ETF16.199.169.389.16-0.220.00
DNLIDenali Thera20190129A41.4825.659.9411.4515.7114.20
DNNDenison Mine20190129A111.8282.1171.8979.2410.222.86
DNOWNOW INC.20190129A10.847.382.765.114.622.27
DNRDenbury Reso20190129A49.8742.3328.6130.0713.7212.24
DODiamond Offs20190129A9.478.682.583.896.104.79
DOCPHYSICIANS R20190129A5.964.201.932.512.271.68
DOCUDocuSign, In20190129A13.7413.643.263.6710.389.97
DOGProShares Sh20190129ETF1.731.701.271.180.440.53
DOGZDogness (Int20190129A70.1367.1542.5745.4924.5821.65
DOLWisdomTree I20190129ETF13.146.836.236.380.600.45
DOMODomo, Inc. C20190129A65.1235.8320.3120.4615.5215.37
DONWisdomTree U20190129ETF5.627.216.556.340.660.86
DOOWisdomTree i20190129ETF15.2510.2410.2410.240.000.00
DOOOBRP Inc. Com20190129A25.6020.2110.7212.799.497.42
DOORMASONITE INT20190129A20.239.354.075.035.284.32
DORMDorman Produ20190129A32.2011.475.376.786.104.69
DOVDover Corpor20190129A9.576.161.841.994.314.16
DOXAmdocs Limit20190129A6.897.363.723.373.643.99
DPSTDirexion Dai20190129ETF27.5619.2016.8416.952.362.26
DPWDPW Holdings20190129A86.12100.9571.9477.1129.0123.83
DPZDomino's Piz20190129A14.147.525.015.302.522.23
DRADDigirad Corp20190129A371.14270.60267.75267.752.852.85
DREDuke Realty20190129A3.694.022.391.961.632.06
DRHDiamondRock20190129A10.327.893.854.374.043.53
DRIDarden Resta20190129A6.254.923.473.581.451.34
DRIODarioHealth20190129A338.64108.95-63.1837.75172.1371.20
DRIPDirexion Dai20190129ETF11.378.635.114.743.523.90
DRIVGlobal X Aut20190129ETF46.6525.5518.0018.007.567.56
DRNDirexion Dai20190129ETF56.0545.0829.3728.5415.7116.53
DRNADicerna Phar20190129A34.9217.087.137.569.959.52
DRQDril-Quip, I20190129A20.4510.902.353.768.557.14
DRRMarket Vecto20190129ETN528.53
DRRXDurect Corp20190129A126.8091.4475.7571.0915.7020.35
DRSKAptus Define20190129ETF27.1142.1446.1642.23-4.02-0.09
DRVDirexion Dai20190129ETF27.0224.0918.4817.665.616.43
DRWWisdomTree G20190129ETF18.7918.0416.5916.591.441.45
DSDrive Shack20190129A38.2426.598.8711.9917.7214.60
DSEDuff & Phelp20190129A31.6359.4742.2042.2217.2717.26
DSGXDescartes Sy20190129A12.278.36-1.650.2910.018.08
DSIiShares MSCI20190129ETF4.224.111.912.242.201.87
DSKEDaseke, Inc.20190129A48.1025.8813.8813.6812.0012.20
DSLVVelocityShar20190129ETF13.828.295.245.383.062.92
DSPGDSP Group In20190129A22.9837.797.757.9230.0429.87
DSSDocument Sec20190129A200.23111.7299.90103.7211.827.99
DSTLDistillate U20190129ETF30.6815.4513.9513.951.511.51
DSWLDeswell Indu20190129A62.8232.742.032.0330.7030.70
DSXDiana Shippi20190129A52.2231.6817.1717.1614.5214.52
DTDWisdomTree U20190129ETF12.1210.098.989.391.110.70
DTEDTE Energy C20190129A4.782.150.760.861.391.29
DTEADAVIDsTEA In20190129A128.01138.5998.15117.8840.4420.71
DTECALPS Disrupt20190129ETF51.2016.1416.1416.140.000.00
DTHWisdomTree I20190129ETF13.8211.6111.2811.270.330.34
DTNWisdomTree U20190129ETF14.0219.767.317.3912.4512.38
DTODB Crude Oil20190129ETN143.2263.3434.4234.6028.9228.74
DTSSDatasea Inc.20190129A1438.46993.94993.94993.940.000.00
DTUSiPath US Tre20190129ETF640.85
DUGProShares Ul20190129ETF9.578.239.797.76-1.560.46
DUKDuke Energy20190129A1.962.230.460.591.781.64
DURAVanEck Vecto20190129ETF7.985.112.732.732.382.38
DUSADavis Select20190129ETF31.7522.009.6910.7612.3111.24
DUSLDirexion Dai20190129ETF34.3918.1116.0114.162.093.94
DUSTDirexion Dai20190129ETF7.436.171.623.524.552.65
DVADaVita Inc.20190129A5.113.631.741.941.881.69
DVAXDynavax Tech20190129A31.8121.904.014.3817.8917.52
DVDDover Motors20190129A146.2445.8431.8657.4413.98-11.60
DVLUFirst Trust20190129ETF34.1617.5317.4617.460.060.06
DVNDevon Energy20190129A3.843.480.490.632.992.85
DVOLFirst Trust20190129ETF53.8161.5061.5061.500.000.00
DVPDeep Value E20190129ETF32.4414.6312.7613.841.870.79
DVYiShares Sele20190129ETF2.121.811.601.550.210.27
DVYAiShares Asia20190129ETF30.8018.6118.6118.610.000.00
DVYEiShares Emer20190129ETF12.105.194.714.160.481.03
DWASInvesco DWA20190129ETF18.119.406.887.422.521.98
DWATArrow Invest20190129ETF273.99203.06203.06203.060.000.00
DWFISPDR Dorsey20190129ETF4.923.681.771.771.911.91
DWLDDavis Select20190129ETF27.9214.7514.9614.80-0.20-0.05
DWMWisdomTree I20190129ETF11.352.823.052.99-0.23-0.17
DWMCAdvisorShare20190129ETF160.9552.0952.0952.090.000.00
DWMFWisdomTree I20190129ETF104.3061.1961.1961.190.000.00
DWPPFirst Trust20190129ETF18.767.485.965.961.521.52
DWSHAdvisorShare20190129ETF38.4739.82-0.91-0.2940.7340.10
DWSNDawson Geoph20190129A130.4959.6643.5246.3416.1413.31
DWXSPDR S&P Int20190129ETF7.433.803.393.530.420.28
DXDynex Capita20190129A16.7011.657.196.804.464.84
DXCDXC Technolo20190129A4.552.360.921.431.430.93
DXCMDexCom, Inc.20190129A15.227.644.174.123.483.53
DXDProShares Ul20190129ETF3.172.631.141.031.481.61
DXGEWisdomTree G20190129ETF29.397.7610.2910.29-2.54-2.54
DXJWisdomTree J20190129ETF2.042.070.370.851.711.23
DXJSWisdomTree J20190129ETF27.797.867.567.650.300.22
DXLGDestination20190129A175.27117.6669.7675.9947.9041.67
DXPEDXP Enterpri20190129A56.5022.2510.659.3811.6012.87
DXYNDixie Group20190129A274.51126.53112.92126.5313.620.00
DYDycom Indust20190129A21.309.426.296.713.132.71
DYLSWisdomTree D20190129ETF14.639.469.459.450.010.02
DYNTDynatronics20190129A731.51
DZKDirexion Dai20190129ETF48.9317.4717.2215.630.251.84
DZSIDASAN Zhone20190129A304.62175.01170.50170.504.504.50
DZZDB Gold Doub20190129ETN41.88143.08135.63135.637.457.45
EAElectronic A20190129A3.593.891.291.452.602.44
EAFGrafTech Int20190129A19.3010.172.020.148.1610.04
EAGGiShares ESG20190129ETF8.277.927.887.920.050.00
EARNELLINGTON RE20190129A13.8810.923.193.317.737.61
EARSAuris Medica20190129A95.39142.14108.74126.8533.3915.29
EASGXtrackers MS20190129ETF21.23
EASIAmplify EASI20190129ETF23.05
EASTEASTSIDE DIS20190129A106.0373.5041.2138.6132.2934.88
EATBrinker Inte20190129A11.788.051.403.446.654.61
EBEventbrite,20190129A98.3241.8436.0334.705.817.15
EBAYeBay Inc20190129A3.046.493.413.253.083.24
EBFEnnis, Inc.20190129A22.7513.989.579.424.414.56
EBIXEbix Inc20190129A23.958.454.764.583.693.87
EBIZGlobal X E-c20190129ETF32.4217.0514.1014.272.952.78
EBMTEagle Bancor20190129A207.36170.21167.72167.722.492.49
EBNDSPDR Bloombe20190129ETF5.2812.3713.9513.74-1.58-1.37
EBSEmergent Bio20190129A18.438.692.454.246.244.45
EBSBMeridian Ban20190129A16.528.915.415.693.503.22
EBTCEnterprise B20190129A328.98162.15150.22153.6911.938.46
ECHiShares MSCI20190129ETF6.293.712.012.351.701.36
ECHOEcho Global20190129A21.0711.415.425.575.995.83
ECLEcolab, Inc.20190129A5.492.281.081.151.201.13
ECNSiShares MSCI20190129ETF71.9847.9247.8947.890.030.03
ECOMCHANNELADVIS20190129A55.8629.0722.2222.276.856.80
ECONColumbia Eme20190129ETF13.378.038.726.62-0.691.41
ECORelectroCore,20190129A170.9467.9814.1928.6053.7939.38
ECPGEncore Capit20190129A16.7014.359.218.215.146.14
ECTECA Marcellu20190129A88.8325.2225.2225.220.000.00
EDConsolidated20190129A3.402.060.460.621.591.44
EDCDirexion Dai20190129ETF8.654.403.372.811.041.59
EDENiShares MSCI20190129ETF33.1316.6813.8614.442.832.24
EDITEditas Medic20190129A27.7415.314.134.9511.1910.36
EDIVSPDR S&P Eme20190129ETF24.7514.4415.2915.46-0.86-1.02
EDNTEdison Natio20190129A668.73385.58385.58385.580.000.00
EDOGALPS Emergin20190129ETF36.6924.3724.3724.370.000.00
EDOWFirst Trust20190129ETF20.329.439.439.430.000.00
EDRYEuroDry Ltd.20190129A428.95474.76254.59265.17220.17209.59
EDUCEducational20190129A214.24168.10116.69117.9851.4150.12
EDVVanguard Wor20190129ETF8.735.584.825.150.760.43
EDZDirexion Dai20190129ETF6.463.982.332.861.651.12
EEEl Paso Elec20190129A19.614.194.322.27-0.131.93
EEFTEuronet Worl20190129A14.526.671.211.095.475.58
EEHELEMENTS Lin20190129ETN481.63
EELVInvesco S&P20190129ETF34.2812.4911.9511.970.540.53
EEMiShares MSCI20190129ETF2.404.473.013.301.471.19
EEMAiShares MSCI20190129ETF26.6610.118.728.991.401.12
EEMDAAM S&P Emer20190129ETF62.6671.3971.3971.390.000.00
EEMOInvesco S&P20190129ETF74.7865.0065.0065.000.000.00
EEMSiShares MSCI20190129ETF32.5310.455.947.654.512.80
EEMViShares Edge20190129ETF3.656.696.106.270.610.51
EESWisdomTree U20190129ETF23.0514.7713.8614.460.910.31
EETProShares Ul20190129ETF68.7731.2832.7632.31-1.48-1.03
EEVProShares Tr20190129ETF17.659.346.998.662.350.68
EEXEmerald Hold20190129A32.8417.955.356.6012.6011.35
EFAiShares MSCI20190129ETF1.611.560.921.000.640.56
EFADProShares MS20190129ETF23.2217.885.665.6612.2212.22
EFASGlobal X MSC20190129ETF64.2542.2642.2642.260.000.00
EFAViShares Edge20190129ETF1.631.721.331.550.390.17
EFAXSPDR MSCI EA20190129ETF35.9515.5214.5115.011.010.51
EFCEllington Fi20190129A19.1811.393.613.287.778.11
EFGiShares MSCI20190129ETF4.452.342.172.110.170.23
EFNLiShares MSCI20190129ETF52.5628.8528.8528.850.000.00
EFOProShares Ul20190129ETF94.6740.8823.3723.3717.5117.51
EFOIEnergy Focus20190129A866.24772.33754.50754.5017.8317.83
EFSCEnterprise F20190129A38.7212.846.917.895.934.95
EFUProShares Tr20190129ETF38.780.680.810.81-0.13-0.13
EFViShares MSCI20190129ETF2.113.833.203.510.660.35
EFXEquifax, Inc20190129A7.293.261.161.312.101.94
EFZProShares Tr20190129ETF21.3716.8715.7716.411.110.47
EGANeGain Corpor20190129A43.6325.697.068.8218.6316.87
EGBNEagle Bancor20190129A16.839.002.222.116.786.89
EGHT8x8, Inc. Co20190129A13.727.844.174.673.693.17
EGLEEagle Bulk S20190129A41.1936.4118.7315.4517.6920.97
EGOEldorado Gol20190129A35.5631.4212.8713.6718.5917.78
EGOVNIC Inc20190129A12.178.132.543.965.594.17
EGPEastGroup Pr20190129A17.897.723.934.693.793.02
EGPTVanEck Vecto20190129ETF127.3898.8597.2797.361.581.49
EGYVaalco Energ20190129A91.4085.8067.1064.3618.7021.44
EHCEncompass He20190129A12.515.202.643.163.192.67
EHTHeHealth, Inc20190129A26.4614.794.325.7210.479.07
EIDOiShares MSCI20190129ETF3.826.282.072.154.324.23
EIDXEidos Therap20190129A194.0198.2467.3371.3130.9026.92
EIGEmployers Ho20190129A18.307.133.443.973.693.16
EIGIEndurance In20190129A22.7839.765.096.2434.6733.53
EIGREiger BioPha20190129A37.4943.4420.8221.7222.6221.71
EIRLiShares MSCI20190129ETF38.3720.7819.8119.800.980.98
EISiShares MSCI20190129ETF47.9533.3127.4027.425.915.89
EIXEdison Inter20190129A4.072.170.78-0.081.392.25
EKARIdeanomics N20190129ETF48.775.335.335.330.000.00
EKSOEkso Bionics20190129A154.77173.00107.80108.5565.1964.44
ELThe Estee La20190129A4.182.800.971.211.831.59
ELANElanco Anima20190129A13.784.896.444.34-1.550.55
ELDWisdomTree E20190129ETF36.6522.7224.3224.90-1.60-2.18
ELFe.l.f. Beaut20190129A28.8416.396.749.389.657.01
ELGXEndologix In20190129A71.5764.69134.52176.04-69.83-111.35
ELLOEllomay Capi20190129A356.59330.62103.30149.82227.33180.80
ELMDElectromed,20190129A169.98125.09109.15127.4315.94-2.34
ELOXEloxx Pharma20190129A207.90157.7636.3837.63121.38120.13
ELSEquity Lifes20190129A16.695.552.853.132.702.42
ELSEElectro-Sens20190129A712.68793.46793.46793.460.000.00
ELTKEltek Ltd20190129A765.50657.15657.15657.150.000.00
ELVTElevate Cred20190129A42.4829.4219.5621.469.877.97
ELYCallaway Gol20190129A12.726.151.111.825.044.33
EMAGVanEck Vecto20190129ETF163.8386.4881.6681.664.814.81
EMANeMagin Corpo20190129A375.13249.08240.88240.888.208.20
EMBiShares J.P.20190129ETF0.951.620.881.300.740.32
EMBHiShares Inte20190129ETF32.3730.0230.0230.020.000.00
EMCBWisdomTree E20190129ETF70.5558.8258.8258.820.000.00
EMCFEmclaire Fin20190129A655.74444.51444.51444.510.000.00
EMCGWisdomTree E20190129ETF33.2645.8922.0836.0723.819.81
EMDVProShares MS20190129ETF32.1919.0918.7718.790.320.30
EMEEMCOR Group,20190129A14.127.173.393.873.783.30
EMFMGlobal X MSC20190129ETF109.7342.9842.9842.980.000.00
EMGFiShares Edge20190129ETF19.6815.3215.6813.86-0.361.46
EMHYiShares J.P.20190129ETF11.987.808.628.96-0.82-1.16
EMIFiShares Emer20190129ETF68.5740.26-1.2120.9241.4719.34
EMIHXtrackers Em20190129ETF200.62200.79200.79200.790.000.00
EMKREmcore Corp20190129A67.1655.2148.0846.747.138.47
EMLEastern Comp20190129A297.22121.05121.05121.050.000.00
EMLCVanEck Vecto20190129ETF2.943.693.063.280.630.41
EMLPFirst Trust20190129ETF4.508.753.153.335.605.42
EMMFWisdomTree E20190129ETF145.4533.2533.2533.250.000.00
EMMSEmmis Commun20190129A289.56146.01102.62102.5743.3943.44
EMNEastman Chem20190129A5.362.681.461.851.220.83
EMPEntergy Miss20190129A49.8620.2412.4613.427.786.82
EMQQEMQQ The Eme20190129ETF18.2810.9210.8010.850.120.08
EMREmerson Elec20190129A2.352.151.620.980.531.17
EMSGXtrackers MS20190129ETF48.6013.8313.8313.830.000.00
EMSHProShares Sh20190129ETF89.2756.4651.3355.825.130.64
EMTLSPDR DoubleL20190129ETF19.9226.0025.0625.480.940.52
EMTYProShares De20190129ETF87.37141.0833.6433.67107.44107.41
EMXEMX Royalty20190129A87.4081.1534.7240.0746.4441.09
EMXCiShares MSCI20190129ETF51.3251.3251.3251.320.000.00
ENBEnbridge, In20190129A2.772.490.760.761.731.73
ENBLENABLE MIDST20190129A17.9110.416.626.933.793.48
ENDPEndo Interna20190129A12.5420.145.806.1114.4014.04
ENFRAlerian Ener20190129ETF28.4917.4917.1916.770.300.73
ENGENGlobal Cor20190129A722.90512.47512.47512.470.000.00
ENLCENLINK MIDST20190129A9.699.302.613.766.695.54
ENOBEnochian Bio20190129A227.42236.72254.58262.52-17.86-25.80
ENORiShares MSCI20190129ETF71.1130.0030.0530.05-0.06-0.06
ENPHEnphase Ener20190129A14.3613.843.484.9510.378.89
ENREnergizer Ho20190129A11.476.103.543.752.562.35
ENSEnerSys, Inc20190129A25.578.804.835.203.973.60
ENSGThe Ensign G20190129A24.7911.665.455.376.216.29
ENSVEnservco Cor20190129A201.61171.73171.73171.73-0.01-0.01
ENTGlobal Eagle20190129A60.1656.6324.1819.4632.4437.17
ENTAEnanta Pharm20190129A49.7533.639.5218.1224.1115.51
ENTGEntegris Inc20190129A5.525.591.841.923.773.68
ENTRERShares Ent20190129ETF33.6421.88-1.55-1.5523.4423.44
ENTXEntera Bio L20190129A546.61
ENVENVESTNET, I20190129A31.7811.436.727.334.714.10
ENVAEnova Intern20190129A16.598.484.234.294.254.19
ENZEnzo Biochem20190129A76.5038.2725.0125.5713.2512.69
ENZLiShares Trus20190129ETF32.5528.4015.3114.9613.0813.44
EOGEOG Resource20190129A4.242.821.912.110.910.70
EOLSEvolus, Inc.20190129A38.8633.4721.6523.2711.8510.20
EPAMEPAM SYSTEMS20190129A20.338.174.264.533.913.64
EPAYBottomline T20190129A20.6812.947.769.105.183.84
EPCEdgewell Per20190129A9.235.711.231.834.493.88
EPDEnterprise P20190129A3.703.041.041.291.991.74
EPHEiShares MSCI20190129ETF7.816.414.654.421.771.99
EPIWisdomTree I20190129ETF4.263.131.571.671.571.46
EPIXESSA Pharma20190129A536.61396.24298.59298.5997.6597.65
EPMEvolution Pe20190129A45.0928.138.418.8919.7219.24
EPOLiShares MSCI20190129ETF4.553.652.611.541.012.10
EPPiShares MSCI20190129ETF3.788.208.028.010.180.20
EPREPR Properti20190129A8.475.971.241.954.734.02
EPRFInnovator S&20190129ETF23.3129.5929.5929.590.000.00
EPRTEssential Pr20190129A16.1511.286.186.515.104.77
EPSWisdomTree U20190129ETF17.554.815.324.77-0.510.05
EPUiShares MSCI20190129ETF15.258.921.216.817.712.11
EPVProShares Ul20190129ETF44.9226.8733.2333.51-6.36-6.63
EPZMEpizyme, Inc20190129A40.1621.137.089.8314.0711.30
EQEquillium, I20190129A883.91116.52133.19138.34-16.67-21.82
EQALInvesco Russ20190129ETF21.0921.1913.9213.927.277.27
EQBKEquity Bancs20190129A57.6244.4311.1912.4333.2432.00
EQCEquity Commo20190129A6.383.410.820.892.592.53
EQHEquitable Ho20190129A6.346.51-0.58-1.497.098.00
EQIXEquinix, Inc20190129A10.224.660.991.343.673.32
EQLALPS Equal S20190129ETF16.6116.8518.6616.58-1.810.27
EQMEQM Midstrea20190129A12.105.956.454.98-0.500.97
EQREquity Resid20190129A3.202.511.571.330.941.18
EQRRProShares Eq20190129ETF91.675.919.9511.34-4.03-5.42
EQSEquus Total20190129A775.55279.83265.78273.9914.055.84
EQTEQT CORP20190129A5.926.052.733.313.332.74
EQWLInvesco S&P20190129ETF29.0824.0422.1622.181.881.86
ERAERA GROUP IN20190129A131.4924.2416.2916.347.957.90
ERFEnerplus Cor20190129A11.7910.163.175.646.984.52
ERIEldorado Res20190129A17.0710.952.793.038.167.92
ERIEErie Indemni20190129A96.5542.0930.0630.4712.0311.62
ERIIEnergy Recov20190129A38.6926.828.949.4717.8817.35
ERMEquityCompas20190129ETF44.4245.2045.2045.200.000.00
EROSEROS INTERNA20190129A25.4312.47-1.010.3413.4812.14
ERSXERShares Non20190129ETF121.19
ERUSiShares MSCI20190129ETF6.0410.17-3.051.8013.258.39
ERXDirexion Dai20190129ETF5.274.771.521.383.253.39
ERYDirexion Dai20190129ETF10.697.59-0.71-0.738.308.32
ESEversource E20190129A3.421.670.730.910.950.77
ESBKElmira Savin20190129A280.52198.25169.66169.6628.6028.60
ESCAEscalade Inc20190129A252.9584.0377.7274.596.319.44
ESEESCO Technol20190129A45.8211.836.197.555.644.27
ESEAEuroseas Ltd20190129A273.27195.02263.39179.99-68.3815.03
ESGFlexShares T20190129ETF7.607.016.787.120.23-0.11
ESGDiShares Trus20190129ETF13.157.076.737.060.340.02
ESGEiShares, Inc20190129ETF17.927.566.236.921.340.64
ESGGFlexShares S20190129ETF40.504.7211.2411.24-6.52-6.52
ESGNColumbia Sus20190129ETF101.9632.8732.8732.870.000.00
ESGREnstar Group20190129A86.9531.0220.4426.3610.574.66
ESGSColumbia Sus20190129ETF43.5318.97-1.28-1.2820.2520.25
ESGUiShares Trus20190129ETF8.676.540.550.705.995.84
ESGVVanguard ESG20190129ETF7.053.262.192.261.081.00
ESLTElbit System20190129A94.7529.0522.7923.316.265.74
ESMLiShares ESG20190129ETF17.2120.9318.5318.462.402.47
ESNTEssent Group20190129A15.124.901.842.153.062.76
ESPEspey Mfg. &20190129A284.95103.48103.48103.480.000.00
ESPOVanEck Vecto20190129ETF11.7335.0840.7836.19-5.70-1.11
ESPREsperion The20190129A36.5521.269.9910.7211.2710.55
ESQEsquire Fina20190129A294.8585.3869.5672.5515.8212.83
ESRTEMPIRE STATE20190129A6.895.110.710.974.404.14
ESSEssex Proper20190129A8.993.581.151.522.432.06
ESSAESSA Bancorp20190129A153.74129.1269.8469.4659.2759.66
ESTAEstablishmen20190129A158.3180.9729.4334.5751.5346.39
ESTCElastic N.V.20190129A36.5819.629.7311.649.897.97
ESTEEarthstone E20190129A42.6919.409.399.9210.019.48
ESXBCommunity Ba20190129A137.2353.2555.2056.21-1.96-2.97
ETEnergy Trans20190129A6.966.092.833.013.263.10
ETFCE*Trade Fina20190129A2.842.800.761.002.041.81
ETHEthan Allen20190129A25.4221.902.146.8119.7715.09
ETHOETF Managers20190129ETF41.6413.0913.0913.090.000.00
ETMEntercom Com20190129A14.6010.735.986.114.734.60
ETNEaton Corpor20190129A2.421.56-0.10-0.011.661.57
ETONEton Pharmac20190129A844.04305.43310.41310.46-4.98-5.03
ETREntergy Corp20190129A3.814.891.031.413.863.47
ETRNEquitrans Mi20190129A10.405.215.185.970.04-0.76
ETSYEtsy, Inc.20190129A9.468.012.932.475.085.54
ETTXEntasis Ther20190129A448.48425.96357.58369.7968.3856.17
EUDGWisdomTree E20190129ETF68.1828.8828.8828.880.000.00
EUDVProShares MS20190129ETF23.6714.789.909.964.884.83
EUFNiShares MSCI20190129ETF5.543.861.502.232.361.64
EUMProShares Tr20190129ETF5.264.940.651.604.293.34
EUMViShares Edge20190129ETF18.568.378.588.35-0.210.02
EURLDirexion Dai20190129ETF18.6214.9813.9510.371.034.62
EURNEURONAV NV20190129A15.2911.175.575.575.605.60
EURZXtrackers Eu20190129ETF162.9137.4324.8834.0212.563.41
EUSAiShares MSCI20190129ETF8.625.707.026.01-1.32-0.31
EUSCWisdomTree E20190129ETF15.949.849.279.270.570.57
EVEaton Vance20190129A4.172.700.880.891.821.81
EVAEnviva Partn20190129A55.2920.3714.0318.816.341.56
EVBNEvans Bancor20190129A141.01107.33105.16105.902.171.43
EVCEntravision20190129A31.8620.585.569.1015.0211.47
EVEREverQuote, I20190129A122.8785.1331.5635.0853.5750.06
EVFMEvofem Biosc20190129A408.64474.43498.98515.84-24.55-41.41
EVGNEVOGENE LTD.20190129A693.51715.93715.93715.930.000.00
EVHEvolent Heal20190129A18.0510.977.947.993.022.98
EVIEVI Industri20190129A176.29208.84191.46191.6517.3817.19
EVKEver-Glory I20190129A691.12244.0629.2029.20214.86214.86
EVLOEvelo Biosci20190129A160.6549.9863.6067.28-13.61-17.30
EVOKEvoke Pharma20190129A135.9630.8026.7126.964.083.84
EVOLEvolving Sys20190129A379.68268.90278.62266.68-9.712.22
EVOPEVO Payments20190129A51.3315.9612.8911.493.074.47
EVREvercore Inc20190129A11.255.641.732.193.913.44
EVRGEvergy, Inc.20190129A5.191.800.520.591.281.21
EVRIEveri Holdin20190129A18.8415.876.929.768.956.11
EVTCEVERTEC, INC20190129A12.285.330.450.714.884.62
EVXVanEck Vecto20190129ETF26.7915.8722.1130.57-6.24-14.70
EWEdwards Life20190129A7.403.000.821.112.181.89
EWAiShares MSCI20190129ETF4.909.097.948.071.161.03
EWBCEast-West Ba20190129A9.989.280.390.778.898.51
EWCiShares MSCI20190129ETF3.783.301.191.622.111.67
EWCOInvesco Exch20190129ETF35.4533.7233.6733.700.060.03
EWDiShares MSCI20190129ETF3.753.121.791.741.341.37
EWGiShares MSCI20190129ETF3.723.170.841.392.331.77
EWGSiShares MSCI20190129ETF23.9025.0224.7624.760.270.27
EWHiShares MSCI20190129ETF4.153.341.601.571.731.76
EWIiShares MSCI20190129ETF3.853.01-0.36-0.433.333.37
EWJiShares MSCI20190129ETF1.861.400.530.710.880.69
EWKiShares MSCI20190129ETF20.137.455.325.162.142.29
EWLiShares MSCI20190129ETF3.022.331.081.001.251.33
EWMiShares MSCI20190129ETF3.322.071.741.510.330.57
EWMCInvesco S&P20190129ETF21.8518.2717.6617.800.610.47
EWNiShares MSCI20190129ETF4.583.491.151.602.341.88
EWOiShares MSCI20190129ETF31.1930.2119.8123.0310.397.17
EWPiShares MSCI20190129ETF3.532.381.551.860.820.49
EWQiShares MSCI20190129ETF3.613.131.171.681.961.46
EWREInvesco S&P20190129ETF19.0912.4412.2512.250.190.18
EWSiShares MSCI20190129ETF4.463.211.261.391.961.81
EWSCInvesco S&P20190129ETF66.9737.7439.6237.21-1.890.52
EWTiShares MSCI20190129ETF3.103.262.162.371.100.89
EWUiShares MSCI20190129ETF3.233.431.942.111.491.32
EWUSiShares MSCI20190129ETF37.07258.40258.40258.400.000.00
EWVProShares Tr20190129ETF89.1178.0989.4590.52-11.35-12.43
EWWiShares MSCI20190129ETF2.271.840.290.511.541.32
EWXSPDR S&P Eme20190129ETF11.4215.4114.9614.900.440.51
EWYiShares MSCI20190129ETF1.591.520.400.571.120.95
EWZiShares MSCI20190129ETF2.292.120.660.671.461.45
EWZSiShares MSCI20190129ETF34.6017.7111.8011.765.915.95
EXASExact Scienc20190129A9.946.283.363.672.922.61
EXCExelon Corpo20190129A2.242.851.281.401.591.46
EXELExelixis Inc20190129A5.055.640.14-0.865.506.50
EXFOEXFO INC.20190129A169.97161.1251.2480.02109.8881.10
EXIiShares Glob20190129ETF36.8122.2220.1920.442.041.79
EXKEndeavour Si20190129A48.0338.6329.4130.699.167.86
EXLSExlService H20190129A33.8611.703.773.597.938.11
EXPEagle Materi20190129A20.9313.576.168.807.404.76
EXPDExpeditors I20190129A4.027.194.774.882.422.31
EXPEExpedia Grou20190129A5.927.233.894.003.353.24
EXPIeXp World Ho20190129A106.2883.5549.1247.7034.4235.85
EXPOExponent Inc20190129A24.7510.725.007.775.722.95
EXPRExpress, Inc20190129A19.3615.463.516.2911.929.14
EXRExtra Space20190129A5.213.671.101.182.572.49
EXTNExterran Cor20190129A45.8120.225.433.4114.7916.81
EXTRExtreme Netw20190129A20.3225.106.947.2018.1717.92
EYENational Vis20190129A19.9210.066.286.863.783.21
EYEGEyegate Phar20190129A186.02223.95113.03169.28110.9254.67
EYENEyenovia, In20190129A171.78345.74287.80286.7157.9459.03
EYESSecond Sight20190129A88.83101.60116.37116.66-14.77-15.06
EYLDCambria Emer20190129ETF132.6772.35121.09131.04-48.74-58.69
EYPTEyePoint Pha20190129A65.3055.7310.5810.3145.1545.42
EZAiShares MSCI20190129ETF9.484.623.053.481.571.14
EZJProShares Ul20190129ETF129.20
EZMWisdomTree U20190129ETF8.973.412.772.490.640.92
EZPWEzcorp Inc20190129A22.8411.079.239.231.851.85
EZUiShare MSCI20190129ETF2.693.472.622.770.860.70
FFord Motor C20190129A11.458.494.384.874.113.61
FAARFirst Trust20190129ETF37.0625.8825.4925.510.390.37
FABFirst Trust20190129ETF28.7818.8417.7717.771.081.08
FADFirst Trust20190129ETF33.5814.3713.8013.800.570.57
FAFFirst Americ20190129A6.884.691.281.793.412.90
FALNiShares Fall20190129ETF44.1430.1130.5530.55-0.44-0.44
FAMIFarmmi, Inc.20190129A75.6044.71-14.95-1.1359.6645.84
FANFirst Trust20190129ETF21.4556.4143.4839.3712.9317.04
FANGDiamondback20190129A7.164.321.651.832.672.49
FARMFarmer Bros20190129A75.1634.986.5617.2127.5416.89
FAROFaro Technol20190129A70.0927.8811.4414.3416.4413.55
FASDirexion Dai20190129ETF7.474.971.071.903.903.07
FASTFastenal Co20190129A2.642.400.460.951.941.45
FATFAT Brands I20190129A187.97157.43155.20155.202.232.23
FATEFate Therape20190129A32.8517.069.949.557.137.52
FAUSFirst Trust20190129ETF56.55
FAZDirexion Dai20190129ETF9.568.340.873.297.475.05
FBFacebook, In20190129A1.861.560.350.561.211.01
FBCFlagstar Ban20190129A17.746.312.953.073.363.24
FBGXUBS AG FI En20190129ETN109.8043.7355.4018.82-11.6724.91
FBHSFORTUNE BRAN20190129A5.853.26-0.67-0.613.933.88
FBIOFortress Bio20190129A140.67138.5574.3675.9664.1962.59
FBIZFirst Busine20190129A140.67126.2393.2381.6733.0044.56
FBKFB Financial20190129A43.3642.4120.4424.0421.9618.36
FBMFoundation B20190129A57.9532.1222.7224.069.418.06
FBMSFirst Bancsh20190129A37.1671.2446.7669.6524.481.59
FBNCFirst Bancor20190129A25.7610.708.588.302.122.41
FBNDFidelity Tot20190129ETF3.852.253.583.66-1.33-1.41
FBPFirst BanCor20190129A18.9511.173.043.728.147.46
FBSSFauquier Ban20190129A482.73115.5973.8476.5141.7539.08
FBTFirst Trust20190129ETF9.005.554.314.951.230.60
FBZFirst Trust20190129ETF63.1232.0432.7932.52-0.75-0.48
FCFranklin Cov20190129A123.6086.4675.6679.6310.806.83
FCAFirst Trust20190129ETF90.4321.3621.3621.360.000.00
FCALFirst Trust20190129ETF30.5622.0619.4219.422.642.64
FCANFirst Trust20190129ETF20.0920.4811.5917.518.892.96
FCAPFirst Capita20190129A554.38241.47168.91168.7872.5672.68
FCAUFIAT CHRYSLE20190129A6.034.211.611.872.592.34
FCBCFirst Commun20190129A57.0239.4211.3820.7928.0418.63
FCBPFirst Choice20190129A119.8255.4755.4755.470.000.00
FCCOFirst Commun20190129A846.24647.96643.94642.994.024.96
FCCY1st Constitu20190129A215.35197.35168.21168.2129.1429.14
FCEFFirst Trust20190129ETF36.7056.9356.9156.910.020.02
FCELFuelCell Ene20190129A60.4861.5057.7753.553.747.95
FCFFirst Common20190129A8.757.101.491.395.625.72
FCFSFirstCash, I20190129A28.054.540.551.234.003.32
FCGFirst Trust20190129ETF6.216.092.133.003.963.09
FCNFTI Consulti20190129A23.409.771.702.458.077.32
FCNCAFirst Citize20190129A47.2428.8721.0622.137.816.74
FCOMFidelity MSC20190129ETF13.4814.416.456.207.968.21
FCORFidelity Cor20190129ETF13.377.686.037.631.650.05
FCPTFour Corners20190129A11.375.281.682.183.613.12
FCTRFirst Trust20190129ETF22.3320.3716.9216.923.453.45
FCVTFirst Trust20190129ETF16.2616.5014.4615.312.051.20
FCXFreeport-McM20190129A9.609.854.465.145.404.72
FDBCFidelity D &20190129A823.32373.57206.87234.35166.70139.22
FDDFirst Trust20190129ETF8.3810.437.066.813.373.62
FDEFFirst Defian20190129A60.6526.6617.5719.909.096.76
FDHYFidelity Hig20190129ETF8.12181.39181.67181.67-0.28-0.28
FDISFidelity MSC20190129ETF5.834.441.652.092.792.36
FDIVFirst Trust20190129ETF23.4421.7121.8121.69-0.100.01
FDLFirst Trust20190129ETF3.735.463.333.662.131.80
FDLOFidelity Low20190129ETF15.126.806.426.560.390.25
FDMFirst Trust20190129ETF12.406.708.799.31-2.09-2.60
FDMOFidelity Mom20190129ETF20.8711.8511.0110.070.851.79
FDNFirst Trust20190129ETF3.742.483.022.96-0.54-0.47
FDNIFirst Trust20190129ETF49.6813.3913.3913.390.000.00
FDPFresh Del Mo20190129A24.6911.755.5911.646.160.12
FDRRFidelity Div20190129ETF17.919.53-6.3218.4115.85-8.88
FDSFactset Rese20190129A15.526.434.684.011.752.41
FDTFirst Trust20190129ETF14.218.457.167.201.291.25
FDTSFirst Trust20190129ETF75.9166.5066.5066.500.000.00
FDUSFidus Invest20190129A26.8315.5812.7513.292.832.28
FDVVFidelity Hig20190129ETF21.3713.1710.0311.173.142.00
FDXFedEx Corpor20190129A5.143.151.041.362.111.79
FEFirstEnergy20190129A2.802.090.971.041.111.05
FEIMFrequency El20190129A621.30402.95402.95402.950.000.00
FELEFranklin Ele20190129A25.3614.5110.8011.343.713.18
FEMFirst Trust20190129ETF12.0715.9215.6715.600.250.32
FEMBFirst Trust20190129ETF14.2712.9011.5610.721.342.18
FEMSFirst Trust20190129ETF85.3633.2533.4333.25-0.190.00
FENCFennec Pharm20190129A131.9059.5016.3723.6343.1435.87
FENYFidelity MSC20190129ETF6.314.545.724.01-1.190.51
FEPFirst Trust20190129ETF11.258.298.388.10-0.090.19
FETFORUM ENERGY20190129A22.8812.913.226.319.646.52
FEUZFirst Trust20190129ETF100.4657.2557.2557.250.000.00
FEXFirst Trust20190129ETF4.455.073.553.521.521.55
FEYEFireEye, Inc20190129A6.015.690.801.454.884.24
FEZSPDR EURO ST20190129ETF2.862.500.520.921.991.58
FFFuture Fuel20190129A30.1526.0615.12-12.8810.9338.94
FFBCFirst Financ20190129A12.364.591.111.243.483.35
FFBWFFBW, Inc. C20190129A110.24155.44133.81132.2020.8622.47
FFEUBarclays ETN20190129ETN115.8251.6943.2248.998.472.71
FFGFBL Financia20190129A115.0847.6742.4245.815.251.86
FFHGFormula Foli20190129ETF109.9995.5995.6595.65-0.05-0.05
FFHLFuwei Films20190129A626.38359.23246.62274.20112.6185.03
FFICFlushing Fin20190129A47.4030.2014.8114.5615.3915.64
FFINFirst Financ20190129A18.677.592.833.204.764.39
FFIUUVA Unconstr20190129ETF47.9117.0217.0217.020.000.00
FFIVF5 Networks20190129A10.524.350.921.443.432.91
FFNWFirst Financ20190129A129.8638.3236.8836.461.441.85
FFRFirst Trust20190129ETF35.8641.1731.9432.599.238.57
FFSGFormulaFolio20190129ETF40.3312.4812.9713.09-0.48-0.60
FFTGFormulaFolio20190129ETF61.7832.1132.1132.110.000.00
FFTIFormulaFolio20190129ETF36.7925.0324.9724.970.060.06
FFTYInnovator IB20190129ETF8.2114.7210.8510.933.873.79
FFWMFirst Founda20190129A26.8522.672.024.8620.6517.81
FGFGL Holdings20190129A13.6810.270.861.149.429.14
FGBIFIRST GUARAN20190129A737.95572.48558.57564.6113.917.87
FGDFirst Trust20190129ETF16.226.496.306.320.180.17
FGENFibroGen, In20190129A21.408.483.223.095.255.38
FGMFirst Trust20190129ETF39.7728.8933.3028.31-4.410.57
FHBFirst Hawaii20190129A7.3012.82-0.520.6013.3412.24
FHKFirst Trust20190129ETF74.1381.9581.9581.950.000.00
FHLCFidelity MSC20190129ETF5.346.564.964.821.611.74
FHNFirst Horizo20190129A7.215.812.612.733.203.08
FIFRANKS INTER20190129A21.6717.0211.0212.255.994.76
FIBKFirst Inters20190129A22.0624.5218.3221.476.203.04
FIBRiShares Edge20190129ETF22.6111.0010.9910.990.010.01
FICOFair Isaac C20190129A22.968.995.156.333.832.66
FIDFirst Trust20190129ETF154.75158.38158.38158.380.000.00
FIDIFidelity Int20190129ETF21.1518.4818.4818.480.000.00
FIDUFidelity MSC20190129ETF6.958.157.707.440.450.71
FIEEFI Enhanced20190129ETN120.3455.7958.3255.61-2.530.18
FIHDUBS AG FI En20190129ETN90.6452.5151.5153.581.00-1.07
FILLiShares MSCI20190129ETF76.0455.5249.8749.875.655.65
FINXGlobal X Fun20190129ETF36.7121.5416.8617.764.673.78
FISFidelity Nat20190129A3.851.720.290.451.431.27
FISIFinancial In20190129A37.3524.3512.9615.0711.479.32
FISVFiserv Inc20190129A2.105.042.111.052.933.99
FITFitbit, Inc.20190129A16.5215.047.627.847.437.20
FITBFifth Third20190129A3.653.710.620.763.092.95
FIVAFidelity Int20190129ETF187.85124.19124.19124.190.000.00
FIVEFive Below,20190129A12.049.962.204.097.775.88
FIVNFIVE9, INC.20190129A17.7312.103.393.978.728.13
FIWFirst Trust20190129ETF15.377.946.627.241.320.70
FIXComfort Syst20190129A19.217.223.343.573.883.66
FIXDFirst Trust20190129ETF9.484.873.844.111.030.76
FIXXHomology Med20190129A112.4537.089.3715.2327.7121.85
FIYYBarclays ETN20190129ETN104.1941.8037.9237.873.873.92
FIZZNational Bev20190129A26.9412.517.497.665.024.85
FJPFirst Trust20190129ETF34.7717.5615.8515.971.711.59
FKOFirst Trust20190129ETF162.12144.83144.83144.830.000.00
FKUFirst Trust20190129ETF77.6075.4075.4075.400.000.00
FLFoot Locker,20190129A5.135.373.093.742.281.63
FLAGFLAG-Forensi20190129ETF62.3224.506.376.3718.1318.13
FLAXFranklin FTS20190129ETF38.3214.4814.4814.480.000.00
FLBLFranklin Lib20190129ETF29.0010.1810.1810.180.000.00
FLBRFranklin FTS20190129ETF34.5037.8437.8437.840.000.00
FLCHFranklin FTS20190129ETF39.7937.8633.5937.864.270.00
FLCOFranklin Lib20190129ETF28.1915.8115.8115.810.000.00
FLDMFluidigm Cor20190129A30.6912.887.158.855.734.03
FLDRFidelity Low20190129ETF5.245.425.365.410.060.01
FLEEFranklin FTS20190129ETF10.728.439.819.81-1.39-1.39
FLEHFranklin FTS20190129ETF36.47
FLEXFlex Ltd. Or20190129A11.419.462.653.066.766.39
FLFRFranklin FTS20190129ETF14.16
FLGBFranklin FTS20190129ETF17.062.532.532.530.000.00
FLGECredit Suiss20190129ETN40.3231.1528.5431.902.61-0.75
FLGRFranklin FTS20190129ETF35.057.832.433.445.394.38
FLGTFulgent Gene20190129A469.02367.78320.95316.7746.8451.02
FLHKFranklin FTS20190129ETF29.4926.2423.3021.842.934.40
FLHYFranklin Lib20190129ETF37.7429.1229.1229.120.000.00
FLIAFranklin Lib20190129ETF37.444.064.064.060.000.00
FLINFranklin FTS20190129ETF79.7819.5817.1819.582.390.00
FLIRFlir Systems20190129A6.5711.468.859.012.612.46
FLIYFranklin FTS20190129ETF8.521.051.051.050.000.00
FLJHFranklin FTS20190129ETF89.13
FLJPFranklin FTS20190129ETF16.9013.0013.5613.56-0.56-0.56
FLKRFranklin FTS20190129ETF81.5771.9871.9871.980.000.00
FLLFull House R20190129A181.26140.0884.2684.5955.8255.50
FLLAFranklin FTS20190129ETF88.2629.0329.0329.030.000.00
FLLVFranklin Lib20190129ETF397.24
FLMFirst Trust20190129ETF47.0756.8456.8456.840.000.00
FLMBFranklin Lib20190129ETF52.92
FLMIFranklin Lib20190129ETF46.45
FLMNFalcon Miner20190129A47.6719.4313.8314.215.595.22
FLMXFranklin FTS20190129ETF37.0416.7815.7015.701.081.08
FLNFirst Trust20190129ETF72.7530.4730.4730.470.000.00
FLNTFluent, Inc.20190129A74.43106.7553.7550.9953.0055.76
FLOFlowers Food20190129A5.474.110.961.843.152.25
FLOTiShares Floa20190129ETF1.971.551.451.470.100.08
FLOWSPX FLOW, In20190129A43.6510.974.155.696.825.28
FLQDFranklin Lib20190129ETF53.0617.1617.1617.160.000.00
FLQEFranklin Lib20190129ETF25.1520.1720.1820.11-0.010.06
FLQGFranklin Lib20190129ETF88.81
FLQHFranklin Lib20190129ETF31.406.016.016.010.000.00
FLQLFranklin Lib20190129ETF8.937.066.484.890.582.18
FLQMFranklin Lib20190129ETF27.9537.9845.0737.98-7.090.00
FLQSFranklin Lib20190129ETF27.2740.4340.4340.430.000.00
FLRFluor Corpor20190129A4.852.690.910.991.781.70
FLRNSPDR Bloombe20190129ETF3.272.472.062.060.400.40
FLRTPacific Glob20190129ETF114.52618.76601.49601.4917.2717.27
FLRUFranklin FTS20190129ETF58.145.275.275.270.000.00
FLSFlowserve Co20190129A8.304.652.132.882.502.19
FLSAFranklin FTS20190129ETF71.7644.2444.2444.240.000.00
FLSWFranklin FTS20190129ETF133.8118.1018.1018.100.000.00
FLTFleetCor Tec20190129A9.913.541.221.582.321.97
FLTBFidelity Lim20190129ETF11.9710.4510.8510.85-0.39-0.39
FLTRVanEck Vecto20190129ETF5.576.072.113.773.962.30
FLTWFranklin FTS20190129ETF54.789.659.659.650.000.00
FLWS1-800-FLOWER20190129A24.6117.501.671.7915.8315.71
FLXNFlexion Ther20190129A31.3218.622.142.3616.4716.28
FLXSFlexsteel In20190129A101.9329.1317.5418.7311.5910.40
FLZAFranklin FTS20190129ETF33.09
FMiShares MSCI20190129ETF12.498.857.627.951.230.90
FMAOFarmers & Me20190129A542.40249.78172.68216.1577.1033.64
FMATFidelity MSC20190129ETF7.836.148.736.26-2.59-0.12
FMBFirst Trust20190129ETF10.126.874.254.312.622.57
FMBHFirst Mid Ba20190129A97.78112.9579.5187.0233.4325.92
FMBIFirst Midwes20190129A9.5515.2712.9412.292.383.05
FMCFMC Corporat20190129A6.7514.369.8810.244.484.12
FMCIForum Merger20190129A26.78
FMFFirst Trust20190129ETF57.3022.0622.0622.060.000.00
FMHIFirst Trust20190129ETF42.2739.6039.5939.590.010.01
FMKFirst Trust20190129ETF28.4917.7416.9617.030.780.71
FMNBFarmers Nati20190129A77.6452.0327.9832.2024.0519.83
FNFabrinet20190129A16.259.844.134.215.705.62
FNBF.N.B. Corp20190129A9.0632.184.023.9428.2828.42
FNCBFNCB Bancorp20190129A111.62117.21117.64117.04-0.430.17
FNCLFidelity MSC20190129ETF5.196.563.593.852.962.71
FNDFloor & Deco20190129A14.678.712.281.836.436.88
FNDASchwab Funda20190129ETF5.886.436.756.25-0.280.23
FNDBSchwab Funda20190129ETF23.0311.8511.5311.530.320.32
FNDCSchwab Funda20190129ETF15.039.378.438.190.951.18
FNDESchwab Funda20190129ETF5.627.743.627.554.130.20
FNDFSchwab Funda20190129ETF5.302.833.383.40-0.55-0.57
FNDXSchwab Funda20190129ETF4.155.496.456.18-0.96-0.69
FNFFidelity Nat20190129A5.313.901.381.682.522.22
FNGDMicroSectors20190129ETN24.9513.015.035.677.977.34
FNGOMicroSectors20190129ETN42.9239.2939.2939.290.000.00
FNGUMicroSectors20190129ETN34.8222.3229.7420.55-7.421.77
FNGZMicroSectors20190129ETN34.02284.13284.13284.130.000.00
FNHCFedNat Holdi20190129A69.1940.2214.0813.7626.1526.47
FNIFirst Trust20190129ETF23.2013.4312.9112.930.520.50
FNJNFinjan Holdi20190129A105.4891.9155.3054.0336.6037.87
FNKFirst Trust20190129ETF45.1720.0017.7117.712.292.29
FNKOFunko, Inc.20190129A24.1217.2810.7110.816.576.46
FNLCFirst Bancor20190129A155.0992.8993.6992.50-0.810.39
FNVFranco-Nevad20190129A4.875.870.892.414.983.46
FNWBFirst Northw20190129A84.1338.3222.9723.1715.3515.15
FNXFirst Trust20190129ETF10.637.055.786.071.280.98
FNYFirst Trust20190129ETF43.2022.4721.4021.761.080.71
FOCSFocus Financ20190129A101.8940.7318.7719.3721.9521.36
FOEFerro Corpor20190129A12.978.682.332.596.356.09
FOLDAmicus Thera20190129A11.4822.116.4519.0615.663.07
FONRFonar Corpor20190129A188.62108.6788.5588.9020.1219.76
FORForestar Gro20190129A80.6327.152.434.3524.7222.80
FORDForward Indu20190129A149.98120.9594.1789.0326.7831.92
FORKFuling Globa20190129A391.38200.5710.44106.65190.1293.91
FORMFormFactor I20190129A18.8817.915.695.7712.2212.14
FORRForrester Re20190129A91.2027.4310.9513.8916.4813.54
FOSLFossil Group20190129A14.1215.526.147.009.388.53
FOXFox Corporat20190129A2.071.980.350.281.631.70
FOXAFox Corporat20190129A2.062.050.03-0.092.022.14
FOXFFox Factory20190129A28.8214.384.085.4510.308.94
FPAFirst Trust20190129ETF150.2627.3647.6447.64-20.28-20.28
FPACFar Point Ac20190129A72.0271.6171.6171.610.000.00
FPAYFlexShopper,20190129A121.8794.9873.0874.0621.9020.92
FPEFirst Trust20190129ETF5.426.223.503.482.772.77
FPEIFirst Trust20190129ETF30.0627.3827.3827.380.000.00
FPHFive Point H20190129A49.7018.349.9811.938.366.41
FPIFarmland Par20190129A40.9821.3215.2415.736.085.59
FPRXFive Prime T20190129A55.4837.4816.1418.1121.3319.36
FPXFirst Trust20190129ETF6.243.372.322.121.051.25
FPXEFirst Trust20190129ETF19.57
FPXIFirst Trust20190129ETF73.3232.9432.9432.940.000.00
FQALFidelity Qua20190129ETF14.6525.6725.5025.580.170.09
FRFirst Indust20190129A6.133.380.840.982.542.40
FRAKVanEck Vecto20190129ETF47.4433.6931.9731.971.721.72
FRANFrancesca''s20190129A64.5560.1338.7844.0321.3616.10
FRBAFirst Bank20190129A74.4847.7727.0927.5120.6720.26
FRBKRepublic Fir20190129A38.3126.9713.2815.4013.7011.57
FRCFirst Republ20190129A6.153.001.671.521.331.48
FRDFriedman Ind20190129A172.71156.1775.2878.5780.8977.59
FRELFidelity MSC20190129ETF8.856.646.066.750.58-0.11
FRGIFiesta Resta20190129A18.8220.680.911.6719.7719.01
FRIFirst Trust20190129ETF6.6423.8811.419.8212.4814.06
FRLGLarge Cap Gr20190129ETN76.5057.8713.8114.4644.0543.41
FRMEFirst Mercha20190129A20.5820.6316.6816.993.963.64
FROFrontline Lt20190129A19.4216.327.227.539.108.79
FRPHFRP Holdings20190129A392.47201.92166.24182.6735.6819.25
FRPTFreshpet, In20190129A39.985.0312.8924.48-7.86-19.45
FRTFederal Real20190129A7.883.381.181.592.201.79
FRTAForterra, In20190129A56.4740.243.3010.0536.9330.19
FSBFranklin Fin20190129A39.8217.109.4210.397.686.71
FSBCFSB Bancorp,20190129A132.4531.8031.8031.800.000.00
FSCTForeScout Te20190129A25.9616.152.994.1013.1612.05
FSFGFirst Saving20190129A262.2178.3461.0661.0617.2817.28
FSIFlexible Sol20190129A578.22224.0592.87106.65131.18117.39
FSKFS KKR Capit20190129A16.4714.969.258.845.716.12
FSLRFirst Solar,20190129A7.9511.483.689.307.802.17
FSMFORTUNA Silv20190129A27.2624.7116.6017.388.117.35
FSMBFirst Trust20190129ETF40.4834.5334.5334.530.000.00
FSPFranklin Str20190129A20.0814.774.110.9410.6513.82
FSSFederal Sign20190129A12.826.734.234.082.502.66
FSTAFidelity MSC20190129ETF5.8516.713.444.0113.2712.70
FSTRFoster (Lb)20190129A318.8194.4666.9066.2227.5628.25
FSZFirst Trust20190129ETF31.8534.6431.2431.243.403.40
FTAFirst Trust20190129ETF4.133.591.991.951.611.65
FTACFinTech Acqu20190129A54.1631.825.895.8925.9325.93
FTAGFirst Trust20190129ETF70.3327.4027.4027.400.000.00
FTAIFortress Tra20190129A31.7114.895.086.879.808.02
FTCFirst Trust20190129ETF4.524.533.803.810.720.71
FTCHFarfetch Lim20190129A42.5718.8311.9112.516.926.32
FTCSFirst Trust20190129ETF3.562.982.051.980.931.00
FTDRfrontdoor, i20190129A55.7126.5314.8616.3311.6710.20
FTECFidelity MSC20190129ETF3.283.212.812.150.401.06
FTEKFuel Tech, I20190129A169.1175.4976.1976.19-0.71-0.71
FTFTFuture FinTe20190129A552.92383.28365.28367.2418.0016.04
FTGCFirst Trust20190129ETF14.5213.8813.9713.97-0.09-0.09
FTHIFirst Trust20190129ETF19.3934.028.888.8825.1425.14
FTITechnipFMC p20190129A4.327.124.154.402.982.73
FTKFlotek Indus20190129A44.2433.7720.2121.4413.5712.35
FTLBFirst Trust20190129ETF25.6223.4324.8223.75-1.39-0.32
FTLSFirst Trust20190129ETF7.815.184.544.660.640.52
FTNTFortinet, In20190129A4.536.362.633.673.732.69
FTRFrontier Com20190129A53.4844.7820.6324.6824.1720.12
FTRIFirst Trust20190129ETF137.7669.2930.4630.4638.8338.83
FTSFortis Inc.20190129A3.704.161.121.103.033.06
FTSDFranklin Lib20190129ETF9.877.557.557.550.000.00
FTSIFTS Internat20190129A44.9316.738.008.418.728.32
FTSLFirst Trust20190129ETF5.463.622.752.750.880.87
FTSMFirst Trust20190129ETF1.671.421.401.320.020.10
FTVFortive Corp20190129A4.261.960.820.851.141.11
FTXDFirst Trust20190129ETF70.2117.2420.3717.24-3.120.00
FTXGFirst Trust20190129ETF35.2816.7922.5123.42-5.72-6.63
FTXHFirst Trust20190129ETF76.3720.5420.4820.480.070.07
FTXLFirst Trust20190129ETF64.3924.1924.4524.17-0.260.02
FTXNFirst Trust20190129ETF47.8825.8726.4026.40-0.53-0.53
FTXOFirst Trust20190129ETF5.135.262.263.093.002.17
FTXRFirst Trust20190129ETF15.32
FUDE-TRACS UBS20190129ETN145.33
FUEAB Svensk Ek20190129ETN871.51
FULH.B. Fuller20190129A10.986.113.523.452.592.66
FULTFulton Finan20190129A6.547.721.381.726.336.00
FUMBFirst Trust20190129ETF44.9044.8544.8544.850.000.00
FUNCedar Fair,20190129A21.6311.218.248.942.972.27
FUNCFirst United20190129A283.06107.67100.37101.837.305.85
FUNDSprott Focus20190129A16.0215.396.756.538.648.86
FUSBFirst US Ban20190129A260.90240.38209.12209.1231.2631.26
FUTProShares Ma20190129ETF51.7116.4371.3271.32-54.90-54.90
FUTYFidelity MSC20190129ETF4.363.602.702.970.900.63
FUVArcimoto, In20190129A127.1566.4724.4530.6042.0235.88
FVFirst Trust20190129ETF18.8111.0010.5610.650.430.35
FVALFidelity Val20190129ETF24.1134.851.2731.6633.583.19
FVCFirst Trust20190129ETF16.8217.3615.3115.282.052.08
FVCBFVCBankcorp,20190129A112.6443.6936.1336.517.567.18
FVDFirst Trust20190129ETF3.573.092.342.330.750.76
FVEFive Star Se20190129A342.81214.95214.29213.830.661.12
FVLFirst TrustV20190129ETF25.7212.4512.4512.450.000.00
FWDBAdvisorShare20190129ETF66.0636.4336.4336.430.000.00
FWONALiberty Medi20190129A24.6723.950.702.6123.2521.34
FWONKLiberty Medi20190129A12.327.532.510.885.026.65
FWRDForward Air20190129A22.5434.8429.9330.624.914.22
FXDFirst Trust20190129ETF7.0310.4710.3110.300.160.17
FXGFirst Trust20190129ETF5.292.992.692.850.300.14
FXHFirst Trust20190129ETF6.595.704.584.141.121.57
FXIiShares Chin20190129ETF2.393.692.492.631.201.06
FXLFirst Trust20190129ETF4.863.312.832.740.480.56
FXNFirst Trust20190129ETF8.536.922.002.144.934.78
FXOFirst Trust20190129ETF4.829.048.878.900.170.14
FXPProShares Ul20190129ETF4.817.18-0.53-0.627.727.80
FXRFirst Trust20190129ETF4.885.012.732.702.282.32
FXUFirst Trust20190129ETF5.266.736.035.870.710.87
FXZFirst Trust20190129ETF8.178.666.396.492.272.17
FYCFirst Trust20190129ETF15.7219.1821.8918.95-2.710.23
FYLDCambria Fore20190129ETF13.9521.2221.8921.67-0.67-0.45
FYTFirst Trust20190129ETF38.2919.4319.2119.210.210.21
FYXFirst Trust20190129ETF10.4410.309.259.581.050.72
GGENPACT LIMI20190129A7.383.391.661.621.731.78
GAACambria Glob20190129ETF38.2015.949.8610.546.085.40
GABCGerman Ameri20190129A130.4171.1751.2354.2319.9416.94
GAIAGaia, Inc. C20190129A57.1841.113.9313.7837.1827.33
GAINGladstone In20190129A15.1011.488.728.862.762.62
GALSPDR SSgA Gl20190129ETF19.599.147.478.181.670.96
GALTGalectin The20190129A40.8625.9110.3111.8515.6014.06
GAMRETFMG Video20190129ETF23.9919.4812.6113.676.885.82
GARSGarrison Cap20190129A83.7945.0234.2634.6810.7610.34
GASSStealthGas,20190129A199.6036.1731.4026.494.789.68
GATXGATX Corpora20190129A19.346.392.503.173.903.22
GAZiPath Series20190129ETN320.15376.77-275.04-275.04651.80651.80
GBCIGlacier Banc20190129A14.615.661.381.804.293.86
GBDCGolub Capita20190129A8.8216.051.281.2814.8314.84
GBFiShares Gove20190129ETF14.0210.6910.6910.690.000.00
GBILGoldman Sach20190129ETF1.330.960.920.920.040.04
GBLGAMCO Invest20190129A78.8661.10-37.33-31.8698.4392.96
GBLIGlobal Indem20190129A203.5797.9686.9494.2111.033.76
GBRNew Concept20190129A237.80126.2966.9269.4159.3656.88
GBTGlobal Blood20190129A30.8126.689.4410.3317.2316.35
GBXThe Greenbri20190129A14.577.362.473.144.894.22
GCAPGain Capital20190129A24.9316.265.605.3510.6610.91
GCBCGreene Count20190129A209.69109.34108.66108.690.670.65
GCEClaymore/Rob20190129ETN1842.32
GCIGannett Co.,20190129A9.437.833.794.314.053.53
GCOGenesco Inc.20190129A17.688.033.343.934.694.10
GCOWPacer Global20190129ETF51.5726.5126.0626.510.450.00
GCPGCP Applied20190129A16.105.453.123.072.332.38
GDGeneral Dyna20190129A5.042.630.601.162.031.47
GDDYGoDaddy Inc20190129A7.733.381.852.091.531.29
GDENGolden Enter20190129A39.7317.8210.1010.687.737.14
GDMAGadsden Dyna20190129ETF21.3816.1716.1716.170.000.00
GDOTGreen Dot Co20190129A15.146.321.672.254.654.07
GDPGoodrich Pet20190129A138.1592.0827.2625.6564.8166.43
GDVDPrincipal Ac20190129ETF19.7533.3333.3333.330.000.00
GDXVanEck Vecto20190129ETF4.584.721.732.542.992.18
GDXJVanEck Vecto20190129ETF3.153.011.061.161.951.85
GEGeneral Elec20190129A11.2924.9920.5522.044.473.05
GECGreat Elm Ca20190129A394.67170.77111.32111.3259.4459.44
GECCGreat Elm Ca20190129A24.1016.9712.2915.054.691.93
GEFGreif, Inc.20190129A23.139.280.472.018.817.26
GEFBGreif, Inc.20190129A143.1437.5432.0632.065.485.48
GELGenesis Ener20190129A15.706.624.034.542.592.09
GEMGoldman Sach20190129ETF19.8213.5612.5113.411.050.15
GENGenesis Heal20190129A90.0567.3924.4124.4442.9942.95
GENCGencor Indus20190129A182.82134.1648.9150.4885.2583.68
GENYPrincipal Mi20190129ETF62.8233.3632.1630.951.202.41
GEOThe GEO Grou20190129A12.736.892.973.513.923.38
GEOSGeospace Tec20190129A95.6147.6722.6725.8725.0021.80
GERNGeron Corp20190129A96.05102.9473.4178.4829.5324.46
GESGuess?, Inc.20190129A7.575.131.812.033.323.09
GEVOGevo, Inc.20190129A88.1471.7651.0154.8220.7516.94
GFEDGuaranty Fed20190129A328.9161.7465.5661.74-3.820.00
GFFGriffon Corp20190129A23.2811.672.224.339.467.35
GFNGeneral Fina20190129A112.7758.9126.2931.9432.6226.97
GGGGraco Inc20190129A9.935.041.592.173.452.86
GHGuardant Hea20190129A52.8227.9017.3218.2310.589.67
GHCGRAHAM HOLDI20190129A44.3118.8415.2118.084.542.53
GHLGreenhill &20190129A19.949.734.105.455.634.28
GHMGraham Corpo20190129A290.8797.6055.8164.4641.7933.14
GHYBGoldman Sach20190129ETF11.355.494.524.520.970.97
GHYGiShares US &20190129ETF12.839.349.309.300.040.04
GIBCGI Inc.20190129A4.993.221.962.031.251.19
GIFIGulf Island20190129A59.5253.6057.3556.47-3.75-2.88
GIGBGoldman Sach20190129ETF19.0813.2014.2714.31-1.07-1.11
GIGMGigaMedia Lt20190129A311.90170.67170.67170.670.000.00
GIISPDR S&P Glo20190129ETF13.469.328.278.271.051.05
GIIIG-Iii Appare20190129A24.228.954.074.444.884.51
GILGildan Activ20190129A4.602.980.680.842.302.14
GILDGilead Scien20190129A2.261.770.070.341.701.43
GILTGilat Satell20190129A93.8245.2118.6836.1026.539.11
GISGeneral Mill20190129A2.542.550.380.552.182.00
GKOSGlaukos Corp20190129A28.8712.947.116.835.836.10
GLADGladstone Ca20190129A29.4216.968.0710.478.896.49
GLBSGlobus Marit20190129A236.30175.48124.37147.4251.1128.06
GLBYWisdomTree Y20190129ETF53.9147.2647.2647.260.000.00
GLBZGlen Burnie20190129A1024.32293.45208.19288.6685.274.80
GLDDGreat Lakes20190129A28.3835.379.889.4425.4925.93
GLDICredit Suiss20190129ETF29.4223.1832.8532.85-9.67-9.67
GLGTD Holdings,20190129A276.81173.90136.79155.5737.1118.33
GLIBAGCI Liberty,20190129A17.9228.4814.6421.0913.847.40
GLMDGalmed Pharm20190129A78.7150.4421.9617.7628.4832.68
GLNGGolar LNG Lt20190129A13.248.203.524.344.683.86
GLOBGLOBANT S.A.20190129A18.629.733.805.245.944.49
GLOGGASLOG LTD20190129A13.686.794.534.482.272.31
GLOPGASLOG PARTN20190129A21.5316.307.728.668.587.64
GLPGlobal Partn20190129A36.9222.2412.0414.3310.207.91
GLPIGaming and L20190129A4.343.290.441.092.852.20
GLREGreenlight C20190129A27.5656.912.263.5854.6653.33
GLTGlatfelter20190129A21.258.443.283.585.164.86
GLUUGlu Mobile I20190129A11.3811.012.915.158.115.87
GLWCorning Inco20190129A5.075.223.623.581.611.65
GLYCGlycoMimetic20190129A34.0618.785.717.1813.0711.60
GMGeneral Moto20190129A2.663.121.461.601.661.52
GMDAGamida Cell20190129A204.75128.3335.3735.3792.9692.96
GMEGameStop Cor20190129A9.179.974.084.125.925.85
GMEDGLOBUS MEDIC20190129A12.275.522.542.362.983.16
GMFSPDR S&P Eme20190129ETF20.8811.879.827.192.054.68
GMLPGolar LNG Pa20190129A25.3015.931.000.8514.9315.08
GMOGeneral Moly20190129A454.16265.85227.54202.1338.3163.73
GMOMCambria Glob20190129ETF32.4828.6626.1826.182.482.48
GMREGlobal Medic20190129A23.8315.7712.0311.283.734.49
GMSGMS Inc.20190129A23.7310.213.694.936.525.27
GNAFMicroSectors20190129ETN78.92206.78206.78206.780.000.00
GNCGNC Holdings20190129A33.5883.3570.4871.4112.8711.94
GNCAGenocea Bios20190129A144.82280.0588.9088.69191.14191.35
GNEGENIE ENERGY20190129A45.0927.606.8610.3720.7417.23
GNKGENCO SHIPPI20190129A24.5315.648.407.577.248.07
GNLGlobal Net L20190129A8.3076.5986.0284.15-9.40-7.45
GNMAiShares GNMA20190129ETF12.466.695.775.690.921.00
GNMKGenMark Diag20190129A34.7951.6112.0914.2439.5137.36
GNPXGenprex, Inc20190129A493.35327.49303.60304.1223.8923.37
GNRSPDR S&P Glo20190129ETF14.278.615.375.823.242.79
GNRCGENERAC HOLD20190129A14.194.633.053.311.581.32
GNTXGentex Corp20190129A4.8025.033.483.0221.5522.04
GNTYGuaranty Ban20190129A102.4456.1136.4236.6519.6919.46
GNUSGenius Brand20190129A295.49162.44130.87131.8131.5730.63
GNWGenworth Fin20190129A21.1117.0310.6311.316.395.71
GOATVanEck Vecto20190129ETF24.7258.0358.0358.030.000.00
GOAUUS Global GO20190129ETF79.1354.1754.1254.170.050.00
GOEXGlobal X Gol20190129ETF123.2956.2038.8956.2017.310.00
GOGLGolden Ocean20190129A21.5819.9012.6215.687.274.22
GOGOGogo Inc.20190129A30.7829.2019.9015.339.3113.87
GOLDBarrick Gold20190129A7.807.223.844.233.382.99
GOLFAcushnet Hol20190129A22.618.343.164.195.184.15
GOODGladstone Co20190129A16.2114.157.597.916.566.24
GOOGAlphabet Inc20190129A7.083.542.182.401.361.14
GOOGLAlphabet Inc20190129A6.643.303.093.430.20-0.13
GOOSCanada Goose20190129A8.795.700.862.074.853.63
GOROGold Resourc20190129A22.5329.6016.8315.9912.7713.61
GOVTiShares U.S.20190129ETF4.042.652.582.580.070.07
GPAQGordon Point20190129A54.12
GPCGenuine Part20190129A4.202.321.151.591.160.72
GPIGroup 1 Auto20190129A40.4315.781.511.2214.2714.57
GPKGraphic Pack20190129A10.418.585.035.843.562.75
GPLGreat Panthe20190129A60.6965.2254.4657.9710.767.25
GPMTGranite Poin20190129A5.674.731.341.673.383.05
GPNGlobal Payme20190129A6.282.710.761.431.941.28
GPORGulfport Ene20190129A12.2213.407.928.775.484.64
GPREGreen Plains20190129A16.1514.25-1.18-0.5015.4214.74
GPRKGEOPARK LIMI20190129A29.6915.036.516.228.528.81
GPROGoPro, Inc.20190129A20.7327.256.818.1420.4519.11
GPSThe Gap, Inc20190129A4.253.460.681.132.772.33
GPXGP Strategie20190129A58.0724.277.4111.8816.8712.39
GQREFlexShares G20190129ETF9.4810.368.317.732.052.62
GRAW.R. Grace &20190129A9.204.960.500.564.464.41
GRAFGraf Industr20190129A20.5320.5220.5220.520.000.00
GRBKGreen Brick20190129A55.1831.6713.3713.2218.3018.45
GRCThe Gorman-R20190129A96.4146.8733.1434.2213.7312.65
GREKGlobal X MSC20190129ETF15.229.036.716.682.322.35
GRESIQ ARB Globa20190129ETF16.36143.02142.53142.360.490.66
GRIDFirst Trust20190129ETF21.859.419.419.410.000.00
GRIFGriffin Indu20190129A570.68183.06186.26186.26-3.20-3.20
GRINGrindrod Shi20190129A693.29189.08-460.35-460.35649.43649.43
GRMNGarmin Ltd20190129A4.485.671.510.854.164.82
GRNBVanEck Vecto20190129ETF37.5418.1718.1718.170.000.00
GRNQGreenpro Cap20190129A1818.18665.46665.46665.460.000.00
GROWUS Global In20190129A179.73142.3960.7370.1181.6772.29
GRPNGroupon, Inc20190129A26.9120.7611.8611.858.858.84
GRTSGritstone On20190129A179.8396.7081.9683.4314.7413.28
GRUAB Svensk Ek20190129ETN171.0532.7032.7032.700.000.00
GRUBGRUBHUB INC.20190129A8.996.394.573.991.822.40
GSGoldman Sach20190129A4.312.981.261.201.721.78
GSATGlobalstar,20190129A78.1068.8862.5867.346.301.54
GSBGlobalSCAPE,20190129A65.0783.1434.7335.5648.4147.59
GSBCGreat Southe20190129A66.7534.5732.1432.802.431.78
GSCGS Connect S20190129ETN346.38439.28439.28439.280.000.00
GSEUGoldman Sach20190129ETF26.7722.2123.0523.05-0.84-0.84
GSEWGoldman Sach20190129ETF11.425.555.265.260.290.28
GSHDGoosehead In20190129A185.1280.3971.1256.859.2723.54
GSIEGoldman Sach20190129ETF12.9610.5810.2910.830.29-0.25
GSITGSI Technolo20190129A81.03190.6937.1444.96153.56145.73
GSJYGoldman Sach20190129ETF53.9527.2369.0027.23-41.770.00
GSKYGreenSky, In20190129A15.6410.652.473.418.187.23
GSLGlobal Ship20190129A539.34625.40625.41625.78-0.01-0.38
GSLCGoldman Sach20190129ETF2.633.370.390.182.983.19
GSMFerroglobe P20190129A45.6650.3827.1327.2923.2723.10
GSPBarclays Ban20190129ETN14.689.9113.3413.39-3.42-3.48
GSSGolden Star20190129A37.9729.997.495.5722.5024.42
GSSCGS ActiveBet20190129ETF22.179.151.541.227.617.93
GSUMGridsum Hold20190129A286.38265.55173.60159.3491.95106.21
GSVGold Standar20190129A79.8265.7752.3244.9413.4520.83
GSYInvesco Ultr20190129ETF2.011.201.201.200.000.00
GTGoodyear Tir20190129A5.374.63-2.81-1.407.446.02
GTEGran Tierra20190129A43.4437.0919.7821.9117.3115.18
GTESGates Indust20190129A29.0910.703.765.436.945.28
GTHXG1 Therapeut20190129A49.439.0239.0039.61-29.98-30.59
GTIMGood Times R20190129A305.6875.6172.0472.943.582.67
GTIPGoldman Sach20190129ETF6.328.347.108.351.23-0.01
GTLSChart Indust20190129A28.9311.225.936.335.304.89
GTNGray Televis20190129A11.776.240.441.195.835.06
GTNAGray Televis20190129A300.6777.65-229.28-229.28306.94306.94
GTOInvesco Tota20190129ETF41.2322.0920.7620.761.331.33
GTSTriple-S Man20190129A42.3614.886.476.288.418.60
GTTGTT Communic20190129A35.8017.1711.7512.275.424.90
GTXGarrett Moti20190129A20.4410.3510.076.200.284.19
GTYGetty Realty20190129A32.8828.2226.8226.611.401.61
GTYHGTY Technolo20190129A221.09166.1698.6098.6067.5667.56
GUDBSage ESG Int20190129ETF21.1816.6216.6216.620.000.00
GULFWisdomTree20190129ETF89.8831.0030.2830.270.730.74
GUNRFlexShares G20190129ETF3.722.972.122.110.850.87
GUREGulf Resourc20190129A303.10263.4866.6066.60196.88196.88
GURUGlobal X Gur20190129ETF40.2539.8926.1626.1513.7313.73
GUSHDirexion Dai20190129ETF10.609.645.735.873.913.77
GVGoldfield Co20190129A112.8983.2466.2171.3417.0211.90
GVAGranite Cons20190129A20.678.984.355.954.633.03
GVALCambria Glob20190129ETF27.1515.1015.6215.72-0.52-0.62
GVIiShares Inte20190129ETF3.0211.4211.4311.43-0.01-0.01
GVIPGoldman Sach20190129ETF30.3767.17-2.9511.9370.1255.24
GVPGSE Systems,20190129A308.301448.44538.22538.22910.22910.22
GWBGreat Wester20190129A12.794.550.260.774.303.79
GWGHGWG Holdings20190129A907.54260.15201.40217.9758.7642.18
GWREGUIDEWIRE SO20190129A15.045.633.072.632.562.99
GWRSGlobal Water20190129A105.3474.2466.5266.537.727.71
GWWW.W. Grainge20190129A10.405.182.712.832.472.35
GWXSPDR S&P Int20190129ETF12.954.884.174.240.700.64
GXCSPDR S&P Chi20190129ETF10.746.135.495.660.640.48
GXFGlobal X FTS20190129ETF100.306.125.595.590.540.54
GXGGlobal X MSC20190129ETF25.4839.3318.4418.2120.8921.12
GYLDArrow Dow Jo20190129ETF69.4384.0338.7638.7645.2745.27
GYROGyrodyne, LL20190129A541.45658.80653.01653.015.795.79
HHyatt Hotels20190129A9.573.751.421.602.332.15
HAHawaiian Hol20190129A13.537.941.922.556.025.39
HACKETFMG Prime20190129ETF14.435.85-2.17-0.598.026.43
HAEHaemonetics20190129A14.375.763.063.092.702.67
HAFCHanmi Financ20190129A16.8915.893.793.7412.1012.15
HAINHain Celesti20190129A8.3628.747.9813.4820.7615.26
HALHalliburton20190129A3.293.180.050.423.132.76
HALLHallmark Fin20190129A130.68110.2542.7261.4267.5248.83
HALOHalozyme The20190129A19.3525.685.514.6920.1720.99
HAPVanEck Vecto20190129ETF23.119.049.149.06-0.10-0.02
HASHasbro, Inc.20190129A5.983.53-1.18-1.644.715.17
HASIHANNON ARMST20190129A13.597.322.643.744.683.58
HAUDiShares Curr20190129ETF875.62209.04209.04209.040.000.00
HAWXiShares Curr20190129ETF22.5012.1410.4612.351.68-0.21
HAYNHaynes Inter20190129A62.5130.147.398.4122.7621.73
HBANHuntington B20190129A7.387.240.841.996.405.25
HBBHamilton Bea20190129A157.5656.7531.7836.4324.9820.33
HBCPHome Bancorp20190129A359.58104.4999.9098.394.586.10
HBIHanesbrands,20190129A6.777.002.553.224.453.78
HBIOHarvard Bios20190129A103.1360.5019.5326.1840.9734.32
HBMHudbay Miner20190129A18.1217.138.8810.398.246.74
HBMDHoward Banco20190129A233.81140.9851.3947.4889.5993.50
HBNCHorizon Banc20190129A29.2215.808.499.077.316.73
HBPHuttig Build20190129A441.82346.00278.69310.5967.3135.41
HCAHCA Healthca20190129A9.394.941.692.283.252.66
HCAPHarvest Capi20190129A76.8842.1532.1842.639.97-0.49
HCCWarrior Met20190129A22.679.651.121.338.578.32
HCCHHL Acquisiti20190129A398.40
HCCIHeritage-Cry20190129A52.2419.3711.5810.567.308.32
HCFTHunt Compani20190129A49.7929.000.5313.0828.4715.92
HCHCHC2 Holdings20190129A55.2028.7111.2313.2817.4815.42
HCIHCI Group, I20190129A73.7322.1114.0615.788.056.34
HCKTHackett Grou20190129A29.7715.933.705.2212.2310.71
HCSGHealthcare S20190129A15.695.461.322.034.133.43
HDHome Depot,20190129A2.092.001.892.010.11-0.01
HDAWXtrackers MS20190129ETF13.725.345.345.340.000.00
HDEFXtrackers MS20190129ETF19.0521.7624.5621.34-2.800.42
HDGProShares He20190129ETF44.0920.5920.5920.590.000.00
HDGEAdvisorShare20190129ETF32.5236.3235.2035.271.121.05
HDMVFirst Trust20190129ETF70.5218.8418.8418.840.000.00
HDSHD Supply Ho20190129A3.6511.163.423.487.747.71
HDSNHudson Techn20190129A153.54112.1370.0868.9842.1543.25
HDViShares Core20190129ETF2.031.801.251.140.550.66
HEHawaiian Ele20190129A8.065.162.943.172.221.99
HEARTurtle Beach20190129A32.9719.755.838.2913.9211.46
HEBTHebron Techn20190129A962.57905.04905.04905.040.000.00
HECOStrategy Sha20190129ETF18.8915.2614.0815.261.180.00
HEDJWisdomTree E20190129ETF1.681.14-0.050.141.191.01
HEEMiShares Curr20190129ETF21.8822.8420.1621.762.681.08
HEESH&E Equipmen20190129A29.1326.485.235.6921.2520.79
HEFAiShares Curr20190129ETF3.673.092.832.900.270.19
HEIHEICO Corpor20190129A13.266.212.482.863.733.35
HEIAHEICO CORP C20190129A40.7125.4521.8723.103.582.35
HELEHelen Of Tro20190129A17.028.522.183.046.345.48
HEPHolly Energy20190129A23.0910.343.385.596.974.76
HESHess Corpora20190129A3.633.200.901.322.301.88
HESMHess Midstre20190129A34.3422.2212.6614.509.567.72
HEWCiShares Curr20190129ETF39.9833.4033.1733.400.220.00
HEWGiShares Curr20190129ETF4.883.742.922.700.821.04
HEWIiShares Curr20190129ETF26.243.553.553.550.000.00
HEWJiShares Curr20190129ETF3.393.171.832.141.351.04
HEWLiShares Curr20190129ETF9.899.934.828.375.111.56
HEWPiShares Curr20190129ETF42.6323.4923.4923.490.000.00
HEWUiShares Curr20190129ETF22.7613.8813.8813.880.000.00
HEWWiShares Curr20190129ETF138.54136.22136.22136.220.000.00
HEWYiShares Curr20190129ETF105.2338.3240.3540.35-2.03-2.03
HEXOHEXO Corp.20190129A29.0024.2219.6719.074.555.16
HEZUiShares Curr20190129ETF3.616.215.525.470.680.74
HFBLHome Federal20190129A222.3875.9375.9375.930.000.00
HFCHOLLYFRONTIE20190129A5.072.610.931.021.681.59
HFFGHF Foods Gro20190129A442.05353.26325.77327.0427.4926.22
HFWAHeritage Fin20190129A22.738.691.772.296.926.40
HFXEIQ 50 Percen20190129ETF389.2256.6219.7146.2536.9110.36
HFXIIQ 50 Percen20190129ETF30.1113.2312.2412.360.990.87
HFXJIQ 50 Percen20190129ETF62.11157.73153.1393.374.6064.36
HGSHChina HGS Re20190129A523.10440.31440.31440.310.000.00
HGVHilton Grand20190129A11.093.421.091.612.331.81
HHCThe Howard H20190129A23.7012.195.557.326.644.87
HHSHarte-Hanks,20190129A260.36142.4873.8477.5068.6464.98
HIHillenbrand,20190129A26.187.684.765.032.922.65
HIBBHibbett Spor20190129A17.3119.74-0.250.2919.9919.45
HIFSHingham Inst20190129A177.19123.8490.9190.9132.9332.93
HIGThe Hartford20190129A2.602.941.641.771.301.18
HIHOHighway Hold20190129A257.36106.21106.21106.210.000.00
HIIHuntington I20190129A14.398.452.874.725.583.73
HILHill Interna20190129A205.6454.7928.7728.0126.0226.78
HIPSGraniteShare20190129ETF53.6928.6128.6128.610.000.00
HIWHighwoods Pr20190129A6.865.634.474.741.160.89
HJLIHancock Jaff20190129A415.27309.44275.15275.1534.2934.29
HJPXiShares Curr20190129ETF34.93
HLHecla Mining20190129A38.8531.5414.3616.2017.1815.34
HLFHerbalife Nu20190129A6.644.043.153.340.900.71
HLIHoulihan Lok20190129A29.3210.746.466.294.284.45
HLITHarmonic Inc20190129A29.0627.475.645.8121.8221.66
HLNEHamilton Lan20190129A38.6317.268.368.318.898.95
HLTHilton World20190129A3.261.750.550.871.190.88
HLXHelix Energy20190129A14.8410.921.601.719.329.21
HMGHMG / Courtl20190129A1100.61275.75170.06202.87105.6972.88
HMHCHoughton Mif20190129A16.4113.044.234.528.828.52
HMLPHOEGH LNG PA20190129A24.6516.7211.2313.865.492.86
HMNHorace Mann20190129A28.338.625.385.493.243.13
HMNFHMN Financia20190129A157.9934.8734.8734.870.000.00
HMOPHartford Mun20190129ETF19.3510.259.919.910.330.33
HMSTHomeStreet,20190129A36.1913.643.826.119.827.53
HMSYHMS Holdings20190129A15.9418.663.965.4214.7013.24
HMTVHemisphere M20190129A123.7438.6029.9530.308.658.31
HNDLStrategy Sha20190129ETF49.1032.3532.2832.280.070.07
HNGRHanger Inc.20190129A45.8418.3715.9716.482.401.89
HNIHNI Corporat20190129A25.9110.234.615.745.624.49
HNNAHennessy Adv20190129A676.86408.90375.56369.1233.3439.78
HNRGHallador Ene20190129A71.9235.2726.7427.968.537.31
HOFTHooker Furni20190129A91.7644.9718.3218.7826.6526.19
HOGHarley-David20190129A9.228.544.986.033.562.51
HOLDAdvisorShare20190129ETF6.014.174.154.080.020.09
HOLIHollsys Auto20190129A16.3210.123.613.266.536.87
HOLXHologic Inc20190129A4.8613.615.275.308.348.32
HOMBHome BancSha20190129A7.846.891.121.825.775.08
HOMEAt Home Grou20190129A13.845.733.644.082.071.65
HONHoneywell In20190129A2.881.490.710.350.771.13
HONEHarborOne Ba20190129A44.1376.5514.3314.6062.2261.96
HOPEHope Bancorp20190129A8.017.213.373.863.843.35
HOVHovnanian En20190129A33.7728.6115.9120.8912.737.72
HPHelmerich &20190129A7.924.732.573.152.161.58
HPEHewlett Pack20190129A6.5220.3821.6020.32-1.080.25
HPPHudson Pacif20190129A5.063.321.272.452.060.87
HPQHP Inc.20190129A4.613.131.091.142.041.99
HPRHighPoint Re20190129A37.5433.9519.5819.7414.3714.21
HQYHealthEquity20190129A21.6914.647.836.716.817.93
HRHealthcare R20190129A5.593.541.071.302.472.24
HRBH&R Block, I20190129A4.503.130.591.012.542.12
HRCHILL-ROM HOL20190129A11.164.783.143.141.631.64
HRIHerc Holding20190129A34.8215.919.149.116.776.79
HRLHormel Foods20190129A2.682.890.911.611.991.29
HROWHarrow Healt20190129A126.4275.8047.0556.1528.7619.65
HRTGHERITAGE INS20190129A27.0212.277.227.125.055.15
HRTXHeron Therap20190129A20.7012.756.736.876.025.88
HRZNHorizon Tech20190129A42.1340.9826.0224.3314.9616.65
HSCHarsco Corpo20190129A19.348.414.575.073.833.35
HSCZiShares Curr20190129ETF16.409.689.689.680.000.00
HSDTHelius Medic20190129A81.3566.2332.7934.8633.4431.36
HSICHenry Schein20190129A4.502.130.130.462.011.67
HSIIHeidrick & S20190129A39.8516.146.828.659.317.48
HSKAHeska Corp20190129A55.2722.6617.7819.244.883.42
HSONHudson Globa20190129A507.29507.52495.72495.7211.7911.79
HSPXGlobal X S&P20190129ETF54.2121.0315.6715.695.365.34
HSRTHartford Sho20190129ETF89.1548.7641.9241.926.846.84
HSTHost Hotels20190129A5.654.592.372.852.211.74
HSTMHealthStream20190129A42.8622.708.408.1814.3014.52
HSYThe Hershey20190129A3.862.110.590.941.531.17
HTHersha Hospi20190129A11.504.191.550.902.643.28
HTAHEALTHCARE T20190129A3.857.170.610.986.576.20
HTABHartford Sch20190129ETF139.27
HTBIHomeTrust Ba20190129A69.8526.5217.333.579.1822.95
HTBKHeritage Com20190129A18.2121.047.188.1713.8712.87
HTBXHeat Biologi20190129A125.9688.2984.1886.694.111.60
HTGCHercules Cap20190129A8.638.744.314.924.433.82
HTGMHTG Molecula20190129A81.6068.8013.2818.6855.5150.11
HTHHILLTOP HOLD20190129A14.445.162.262.442.902.72
HTLDHeartland Ex20190129A13.218.320.761.647.566.68
HTLFHeartland Fi20190129A53.1329.3421.9022.457.436.88
HTRBHartford Tot20190129ETF102.4476.5476.5476.540.000.00
HTUSHull Tactica20190129ETF68.2923.3223.3223.320.000.00
HTZHertz Global20190129A10.366.001.061.104.944.90
HUBBHubbell Inco20190129A18.417.715.285.812.431.90
HUBGHUB Group In20190129A30.167.311.522.035.805.28
HUBSHUBSPOT, INC20190129A17.016.7010.0310.55-3.32-3.85
HUDHudson Ltd.20190129A25.8811.104.955.856.165.25
HUMHumana Inc.20190129A7.183.141.311.552.442.20
HUNHuntsman Cor20190129A5.534.081.441.842.642.23
HURCHurco Cos In20190129A147.0665.0655.1759.499.895.57
HURNHuron Consul20190129A58.8114.109.419.494.704.61
HUSAHouston Amer20190129A94.1864.7554.6256.2510.128.50
HUSEStrategy Sha20190129ETF10.163.843.843.840.000.00
HUSVFirst Trust20190129ETF10.597.588.588.58-1.00-1.01
HVBCHV Bancorp,20190129A82.5216.4216.4216.420.000.00
HVTHaverty Furn20190129A40.0914.368.5710.535.793.83
HVTAHaverty Furn20190129A401.27
HWBKHawthorn Ban20190129A155.96139.72139.72139.720.000.00
HWCHancock Whit20190129A15.626.642.403.344.243.31
HWCCHouston Wire20190129A95.2762.0531.2140.8930.8421.16
HXLHexcel Corpo20190129A10.563.731.661.792.061.94
HYHYSTER-YALE20190129A130.8043.3934.9536.288.447.11
HYACHaymaker Acq20190129A25.299.458.999.210.450.24
HYDVanEck Vecto20190129ETF2.872.311.551.570.760.74
HYDBiShares Edge20190129ETF14.6112.1612.1612.160.000.00
HYDWXtrackers Lo20190129ETF11.942.052.052.050.000.00
HYEMVanEck Vecto20190129ETF35.4721.9716.3817.255.584.71
HYGiShares iBox20190129ETF1.194.964.664.790.300.19
HYGHiShares Inte20190129ETF6.422.770.641.522.131.26
HYGVFlexShares H20190129ETF13.7410.209.959.950.250.25
HYHGProShares Hi20190129ETF65.9220.6421.1121.11-0.47-0.47
HYIHXtrackers Hi20190129ETF171.87115.97109.77109.776.206.20
HYLBXtrackers US20190129ETF2.742.361.941.940.420.42
HYLDHigh Yield E20190129ETF40.9726.3019.0819.037.227.26
HYLSFirst Trust20190129ETF6.804.853.693.771.161.08
HYLVIQ S&P High20190129ETF19.094.814.814.810.000.00
HYMBSPDR Nuveen20190129ETF8.173.173.753.82-0.58-0.65
HYNDWisdomTree T20190129ETF63.5652.3249.3349.332.992.99
HYREHyreCar Inc.20190129A85.1060.4328.6138.0131.8422.49
HYSPIMCO 0-5 Ye20190129ETF3.462.101.321.380.780.72
HYUPXtrackers Hi20190129ETF15.6210.4710.4710.470.000.00
HYXEiShares iBox20190129ETF21.137.177.177.170.000.00
HYXUiShares Glob20190129ETF6.7514.3914.3814.360.010.03
HYZDWisdomTree T20190129ETF31.7125.9623.0523.832.912.13
HZNHorizon Glob20190129A98.15109.96114.77134.18-4.81-24.22
HZNPHorizon Ther20190129A9.0712.094.825.697.276.40
HZOMarineMax, I20190129A18.8912.216.235.665.986.55
IINTELSAT S.20190129A23.1410.803.844.316.956.49
IACIAC/InterAct20190129A12.705.281.772.323.512.96
IAGIAMGold Corp20190129A28.3124.278.759.8615.5114.40
IAGGiShares Core20190129ETF2.851.591.331.380.260.22
IAIiShares U.S.20190129ETF4.638.046.086.201.961.84
IAKiShares U.S.20190129ETF7.964.570.623.893.950.68
IARTIntegra Life20190129A15.466.823.383.873.452.97
IATiShares U.S.20190129ETF4.496.170.270.555.905.62
IAUFiShares Gold20190129ETF7.008.728.728.720.000.00
IBBiShares Nasd20190129ETF4.533.441.281.732.161.72
IBCEiShares iBon20190129ETF36.1326.2826.2826.280.000.00
IBCPIndependent20190129A46.2220.807.3110.3613.4910.44
IBDInspire Corp20190129ETF30.3926.7027.8221.07-1.135.62
IBDDiShares iBon20190129ETF35.5011.9911.9911.990.000.00
IBDLiShares iBon20190129ETF4.262.702.662.640.040.06
IBDMiShares iBon20190129ETF4.182.412.402.320.010.10
IBDNiShares iBon20190129ETF5.333.343.343.310.000.02
IBDOiShares iBon20190129ETF8.292.882.842.860.040.02
IBDPiShares iBon20190129ETF11.1212.5112.7912.92-0.28-0.40
IBDQiShares iBon20190129ETF11.786.015.125.480.890.53
IBDRiShares iBon20190129ETF15.008.438.658.65-0.23-0.23
IBDSiShares iBon20190129ETF30.6917.4117.1917.210.220.20
IBDTiShares iBon20190129ETF70.9449.2347.2947.291.941.94
IBIOiBio, Inc.20190129A317.03290.35281.62289.208.731.15
IBKCIBERIABANK C20190129A14.196.221.451.444.774.78
IBKRInteractive20190129A13.405.931.192.304.743.63
IBMInternationa20190129A1.791.590.710.770.880.82
IBMIiShares iBon20190129ETF11.136.036.036.030.000.00
IBMJiShares iBon20190129ETF15.679.339.339.330.000.00
IBMKiShares iBon20190129ETF15.029.019.019.010.000.00
IBMLiShares iBon20190129ETF15.259.899.829.840.070.05
IBMMiShares iBon20190129ETF20.5723.2823.0023.000.280.28
IBMNiShares iBon20190129ETF15.405.225.225.220.000.00
IBNDSPDR Bloombe20190129ETF66.8251.2752.0152.01-0.73-0.73
IBOCInternationa20190129A18.2920.8313.8815.006.965.83
IBPINSTALLED BU20190129A48.3326.5615.8018.1210.758.44
IBTXIndependent20190129A46.2420.5512.1514.218.406.35
IBUYAmplify Onli20190129ETF13.1128.644.124.9024.5223.74
ICADIcad Inc20190129A45.4338.6716.0613.3322.6425.37
ICBKCounty Banco20190129A267.94180.68166.59166.4814.0914.20
ICCCImmucell Cor20190129A809.36165.68-596.39-596.39762.07762.07
ICCHICC Holdings20190129A345.94328.90328.90328.900.000.00
ICDIndependence20190129A49.9327.9515.6916.9812.2610.97
ICEIntercontine20190129A2.591.360.420.600.950.77
ICFiShares Cohe20190129ETF4.553.880.781.313.102.56
ICFIICF Internat20190129A30.4413.014.886.688.136.33
ICHRIchor Holdin20190129A22.8917.576.306.6311.2710.95
ICLIsrael Chemi20190129A18.7313.997.598.826.405.18
ICLNiShares Glob20190129ETF13.277.365.766.541.600.82
ICLRIcon Plc20190129A17.877.822.733.605.094.22
ICOLiShares MSCI20190129ETF15.74163.0324.4118.20138.61144.82
ICONIconix Brand20190129A245.30250.25236.25236.8914.0013.36
ICOWPacer Develo20190129ETF29.0920.2310.8417.469.402.77
ICPTIntercept Ph20190129A26.4015.877.307.138.578.74
ICSHiShares Liqu20190129ETF1.991.851.911.91-0.06-0.06
ICVTiShares Conv20190129ETF13.3111.2211.3811.03-0.160.19
IDAIDACORP, Inc20190129A18.936.252.672.893.583.36
IDCCInterDigital20190129A18.006.862.722.984.143.88
IDEViShares Core20190129ETF7.824.853.283.571.561.28
IDEXIdeanomics,20190129A119.53103.8785.4994.3518.389.52
IDHDInvesco S&P20190129ETF485.98203.55203.55203.550.000.00
IDHQInvesco S&P20190129ETF124.7385.4482.4885.442.960.00
IDLBInvesco FTSE20190129ETF72.6738.5438.5438.540.000.00
IDLVInvesco S&P20190129ETF11.2512.2511.4611.640.790.61
IDMOInvesco S&P20190129ETF59.39
IDNIntellicheck20190129A904.40747.27756.85756.85-9.58-9.58
IDOGALPS Interna20190129ETF42.0022.0418.5419.213.502.83
IDRAIdera Pharma20190129A70.7651.3923.0329.5628.5522.01
IDTIDT Corporat20190129A47.6224.4413.0214.1811.4110.26
IDUiShares U.S.20190129ETF4.252.690.971.411.721.28
IDViShares Inte20190129ETF3.312.402.362.410.04-0.01
IDXVanEck Vecto20190129ETF27.3321.7919.9319.831.861.96
IDXGInterpace Bi20190129A98.6594.9278.3980.6616.5214.25
IDXXIdexx Labora20190129A11.155.281.130.204.155.08
IEAInfrastructu20190129A729.75355.7313.6213.62342.10342.10
IECIEC Electron20190129A54.8444.5334.5034.5010.0310.03
IECSiShares Evol20190129ETF34.61170.92157.35231.1713.57-60.26
IEDIiShares Evol20190129ETF18.8913.8213.8213.820.000.00
IEFiShares 7-1020190129ETF0.960.580.340.440.240.14
IEFAiShares Core20190129ETF1.721.340.740.870.610.47
IEFNiShares Evol20190129ETF31.90419.22-28.86-351.30448.07770.52
IEHSiShares Evol20190129ETF24.5312.455.9512.456.500.00
IEIiShares 3-720190129ETF0.871.261.231.240.030.02
IEIHiShares Evol20190129ETF30.8157.2963.8848.53-6.598.76
IEMEiShares Evol20190129ETF27.3428.36-2.6328.3630.990.00
IEMGiShares Core20190129ETF2.002.781.741.971.040.82
IEOiShares U.S.20190129ETF5.354.442.162.232.282.21
IEPIcahn Enterp20190129A53.0025.9214.2918.1511.647.78
IESCIES Holdings20190129A76.8540.7924.7925.9816.0014.81
IETCiShares Evol20190129ETF31.3438.1537.7937.790.360.36
IEURiShares Core20190129ETF2.352.011.311.400.700.61
IEUSiShares MSCI20190129ETF25.095.375.185.160.190.22
IEViShares Euro20190129ETF2.452.341.311.451.040.90
IEXIDEX Corpora20190129A15.806.103.634.282.471.82
IEZiShares U.S.20190129ETF10.697.954.084.063.873.89
IFEUiShares Euro20190129ETF20.7818.2323.7518.03-5.530.19
IFFInternationa20190129A6.003.181.111.352.071.83
IFGLiShares Inte20190129ETF11.962.211.812.000.400.21
IFMKiFresh Inc.20190129A219.40155.2190.2183.4964.9971.71
IFRAiShares U.S.20190129ETF25.4525.8738.9335.02-13.06-9.15
IFRXInflaRx N.V.20190129A274.01120.7481.1899.4839.5621.27
IFVFirst Trust20190129ETF36.975.634.464.721.170.91
IGPrincipal In20190129ETF34.2828.4228.4228.420.000.00
IGBHiShares Inte20190129ETF43.7440.3340.3340.330.000.00
IGEiShares Nort20190129ETF3.543.271.601.591.671.67
IGEBiShares Edge20190129ETF17.2518.8919.4919.54-0.60-0.65
IGFiShares Glob20190129ETF4.382.521.001.751.520.77
IGHGProShares In20190129ETF19.5210.869.8210.571.040.29
IGIBiShares Inte20190129ETF1.941.631.411.460.230.17
IGIHXtrackers In20190129ETF194.50103.88103.88103.880.000.00
IGLBiShares Long20190129ETF6.342.38-0.101.502.480.88
IGMiShares Expa20190129ETF4.184.350.371.023.983.33
IGNiShares Nort20190129ETF8.3420.8319.2220.191.620.64
IGOViShares 1-320190129ETF8.915.625.264.960.360.66
IGROiShares Inte20190129ETF83.28111.00111.00111.000.000.00
IGSBiShares Shor20190129ETF1.931.621.371.390.240.23
IGTInternationa20190129A7.0114.2510.6011.373.652.88
IGViShares Expa20190129ETF5.193.162.242.090.921.07
IHCIndependence20190129A234.59100.86107.80110.09-6.94-9.23
IHDGWisdomTree I20190129ETF11.488.648.078.690.56-0.05
IHEiShares U.S.20190129ETF11.037.917.307.080.600.82
IHFiShares U.S.20190129ETF7.675.393.613.701.781.69
IHIiShares U.S.20190129ETF7.586.503.452.833.053.67
IHTInnSuites Ho20190129A652.46586.76586.76586.760.000.00
IHYVanEck Vecto20190129ETF19.4118.8816.7317.092.151.79
IIGDInvesco Inve20190129ETF29.655.985.985.980.000.00
IIGVInvesco Inve20190129ETF66.25
IIIInformation20190129A63.50142.0538.4039.12103.65102.93
IIINInsteel Indu20190129A34.0416.114.124.2611.9911.85
IIIVi3 Verticals20190129A129.4258.1629.5631.5628.6026.60
IINIntriCon Cor20190129A55.5923.645.307.1418.3516.50
IIPRInnovative I20190129A28.6116.9110.7011.116.215.80
IIVIIi-Vi Inc20190129A14.087.023.373.513.663.52
IJHiShares Core20190129ETF1.931.961.781.760.180.20
IJJiShares S&P20190129ETF7.005.05