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 Avg20180103A7.025.942.563.003.382.94
ETF_AvgVW ETF Avg20180103ETF2.375.704.684.821.050.91
ETN_AvgVW ETN Avg20180103ETN13.8626.2021.4021.924.814.29
AAgilent Tech20180103A3.421.820.510.501.311.32
AAAlcoa Corpor20180103A5.173.721.942.121.781.60
AADRAdvisorShare20180103ETF20.4211.7310.6910.651.041.08
AALAmerican Air20180103A3.042.851.000.831.842.01
AAMCAltisource A20180103A
AAMEAtlantic Ame20180103A468.03669.69295.11296.99374.58372.70
AANAaron's, Inc20180103A10.433.98-0.110.434.093.55
AAOIApplied Opto20180103A13.338.564.263.654.304.92
AAONAaon Inc20180103A24.0915.126.066.709.068.41
AAPADVANCE AUTO20180103A8.795.291.201.484.093.81
AAPLApple Inc.20180103A0.781.370.740.730.630.64
AATAMERICAN ASS20180103A13.595.111.192.003.913.11
AAUAlmaden Mine20180103A102.44184.3929.8133.79154.58150.60
AAWWAtlas Air Wo20180103A19.1010.130.301.009.839.13
AAXJiShares MSCI20180103ETF1.371.650.960.980.700.68
AAXNAxon Enterpr20180103A10.695.99-1.27-1.177.267.16
ABAllianceBern20180103A26.1314.688.588.766.115.93
ABBVABBVIE INC.20180103A3.422.501.001.211.501.29
ABCAmerisourceB20180103A8.453.890.120.513.773.37
ABCBAmeris Banco20180103A20.5011.712.002.149.759.57
ABEOAbeona Thera20180103A44.4921.805.405.7416.4016.07
ABGAsbury Autom20180103A20.9410.184.284.785.895.39
ABIOARCA biophar20180103A390.47240.02168.46168.4671.5671.56
ABMABM Industri20180103A6.503.341.772.091.571.25
ABMDAbiomed Inc20180103A15.135.613.053.382.562.23
ABRArbor Realty20180103A11.819.747.067.422.682.32
ABTAbbott Labor20180103A1.891.600.660.570.941.03
ABTXAllegiance B20180103A83.2745.5426.3832.1519.1513.39
ABUSArbutus Biop20180103A98.95153.6424.84102.75128.8050.89
ACAssociated C20180103A53.8842.8629.1929.8013.6713.07
ACADAcadia Pharm20180103A10.926.671.221.855.454.82
ACBIAtlantic Cap20180103A57.3122.0712.5613.349.518.73
ACCAmerican Cam20180103A5.913.191.431.611.761.59
ACCOAcco Brands20180103A42.5025.3013.4316.8011.848.50
ACERAcer Therape20180103A214.24150.2190.11103.9660.1046.25
ACGLArch Capital20180103A8.6811.364.354.877.016.49
ACHCAcadia Healt20180103A9.605.49-1.44-0.696.926.17
ACHVAchieve Life20180103A202.13140.36126.19124.2814.1716.08
ACIAAcacia Commu20180103A27.0318.0211.3513.276.684.75
ACIUAC Immune SA20180103A65.2939.1220.6025.5518.5113.57
ACIWACI Worldwid20180103A10.7710.993.974.087.026.91
ACLSAxcelis Tech20180103A27.1516.655.525.3111.1411.34
ACMAecom20180103A6.337.292.612.544.684.75
ACMRACM Research20180103A360.53231.33157.03167.0374.3064.30
ACNAccenture PL20180103A2.331.450.370.511.080.93
ACNBACNB Corp20180103A59.0238.4828.1527.8410.3410.65
ACORAcorda Thera20180103A37.7026.0710.1010.4415.9815.63
ACREAres Commerc20180103A15.6611.732.152.539.579.19
ACRSAclaris Ther20180103A29.6023.3315.1813.928.159.41
ACRXAcelRx Pharm20180103A240.88182.40142.05152.6940.3529.70
ACSIAmerican Cus20180103ETF10.8924.7826.5724.78-1.790.00
ACSTAcasti Pharm20180103A105.1391.9685.7182.836.259.13
ACTAdvisorShare20180103ETF99.5868.6867.4267.511.261.18
ACTGAcacia Resea20180103A131.87116.4047.3849.7269.0266.68
ACUAcme United20180103A486.92330.71307.69309.0923.0221.61
ACWFiShares Edge20180103ETF42.1821.5421.4921.380.060.16
ACWIiShares MSCI20180103ETF1.382.582.132.170.460.43
ACWViShares Edge20180103ETF7.256.815.225.601.591.21
ACWXiShares MSCI20180103ETF3.232.062.282.18-0.22-0.12
ACYAeroCentury20180103A190.5780.7083.1483.14-2.44-2.44
ADBEAdobe Inc.20180103A3.753.210.700.992.512.22
ADCAgree Realty20180103A17.3610.345.977.184.373.16
ADESAdvanced Emi20180103A42.1621.6319.3118.372.323.26
ADIAnalog Devic20180103A2.857.240.111.467.145.78
ADMArcher Danie20180103A2.722.120.500.741.621.39
ADMAADMA Biologi20180103A90.8358.4634.2534.3824.2124.09
ADMPAdamis Pharm20180103A112.3287.3127.6333.0759.6854.24
ADMSAdamas Pharm20180103A25.8518.45-1.10-0.8619.5519.31
ADNTAdient plc O20180103A9.053.440.400.933.042.51
ADPAutomatic Da20180103A3.154.820.980.523.854.30
ADREInvesco BLDR20180103ETF39.5224.6614.7514.759.919.91
ADROAduro Biotec20180103A70.1458.1923.0726.7535.1331.44
ADSAlliance Dat20180103A11.237.292.703.804.593.50
ADSKAutodesk Inc20180103A4.513.501.441.772.061.73
ADSWAdvanced Dis20180103A15.686.330.361.335.975.00
ADTNAdtran Inc20180103A28.9623.723.194.8920.5318.82
ADUSAddus HomeCa20180103A77.5839.8227.3326.9212.4912.90
ADVMAdverum Biot20180103A131.8588.3928.1742.8960.2145.50
ADXSAdvaxis, Inc20180103A33.6628.917.899.2121.0219.70
AEAdams Resour20180103A287.84136.45114.25112.1122.2024.34
AEEAmeren Corpo20180103A3.542.140.790.891.361.26
AEGNAegion Corp20180103A19.0119.81-1.84-5.3521.6525.16
AEHRAehr Test Sy20180103A63.6843.0337.4839.985.553.05
AEISAdvanced Ene20180103A17.7110.653.614.097.046.56
AELAmerican Equ20180103A10.505.061.332.463.722.59
AEMAgnico Eagle20180103A3.532.480.880.881.591.60
AEMDAETHLON MEDI20180103A103.7989.0572.9277.7216.1311.33
AEOAmerican Eag20180103A5.495.211.321.023.884.19
AEPAmerican Ele20180103A2.201.690.400.471.291.22
AERAercap Holdi20180103A3.714.964.985.27-0.02-0.31
AERIAerie Pharma20180103A20.4514.08-0.790.9414.8713.14
AESAES Corporat20180103A9.266.961.051.195.915.77
AEYADDvantage T20180103A298.07282.55268.22268.2214.3314.33
AEZSAeterna Zent20180103A91.3365.7033.5235.1932.1830.51
AFCAllied Capit20180103A38.2428.7423.9825.884.762.86
AFGAmerican Fin20180103A9.448.663.593.845.074.82
AFHAtlas Financ20180103A77.6165.5731.6928.4333.8837.14
AFIArmstrong Fl20180103A25.8514.144.055.3310.098.81
AFKVanEck Vecto20180103ETF43.1044.8034.0132.4010.7912.40
AFLAflac Inc.20180103A3.181.880.901.250.980.63
AFMDAffimed N.V.20180103A363.94206.81206.81206.810.000.00
AFTYPacer CSOP F20180103ETF22.6526.8832.1726.88-5.290.00
AGFIRST MAJEST20180103A14.2512.090.771.8511.3210.23
AGCOAGCO Corpora20180103A6.933.340.861.472.481.89
AGENAgenus Inc.20180103A29.4724.4510.0510.9714.3713.44
AGFSAgroFresh So20180103A38.8748.688.2815.8840.4032.80
AGGiShares Core20180103ETF0.921.010.780.690.230.32
AGGPIQ Enhanced20180103ETF16.6712.3111.5611.560.750.75
AGGYWisdomTree Y20180103ETF5.643.293.193.270.100.02
AGIAlamos Gold20180103A15.3411.590.260.7711.3310.82
AGIOAgios Pharma20180103A27.3312.637.1711.706.445.33
AGLEAeglea BioTh20180103A94.05170.5544.1946.79126.36123.76
AGMFederal Agri20180103A70.3027.5014.3817.2813.1310.22
AGMAFederal Agri20180103A404.97431.63431.63431.630.000.00
AGNAllergan plc20180103A6.135.081.882.483.202.61
AGNCAGNC Investm20180103A5.074.442.132.622.311.82
AGNDWisdomTree T20180103ETF62.3571.4071.4171.40-0.010.00
AGOAssured Guar20180103A7.043.88-0.700.914.582.97
AGRAvangrid, In20180103A7.844.321.531.992.792.32
AGROADECOAGRO S.20180103A11.248.873.303.255.575.61
AGRXAgile Therap20180103A51.4635.3819.7017.9215.6817.46
AGTiShares MSCI20180103ETF15.499.329.149.190.180.13
AGTCApplied Gene20180103A129.61103.3961.1565.1342.2438.26
AGXArgan, Inc20180103A22.7012.065.235.536.826.53
AGYSAgilysys, In20180103A60.2127.469.915.1217.5522.34
AGZiShares Agen20180103ETF5.394.634.134.170.500.46
AGZDWisdomTree T20180103ETF45.4517.7317.2017.200.540.54
AHCA.H. Belo Co20180103A120.3394.8484.3684.3610.4810.48
AHHArmada Hoffl20180103A7.707.040.160.036.887.01
AHPIAllied Healt20180103A350.35193.41191.10191.102.312.31
AHTAshford Hosp20180103A15.8412.404.427.087.985.32
AIArlington As20180103A10.416.933.423.523.523.42
AIAiShares Asia20180103ETF5.373.382.872.970.510.40
AIEQAI Powered E20180103ETF8.164.022.773.491.260.53
AIGAmerican Int20180103A2.071.570.330.381.241.19
AIMCAltra Indust20180103A24.9813.384.245.379.158.01
AIMTAimmune Ther20180103A30.4916.556.787.489.789.08
AINAlbany Inter20180103A20.9913.749.589.654.164.09
AINCAshford Inc.20180103A202.52115.5650.5750.5764.9964.99
AINVApollo Inves20180103A18.6515.8010.1810.485.625.33
AIRAAR Corp.20180103A12.484.176.783.51-2.620.66
AIRGAirgain, Inc20180103A71.2075.3239.5744.9235.7630.40
AIRIAir Industri20180103A118.25100.4292.9796.287.454.14
AIRRFirst Trust20180103ETF21.5710.165.977.014.193.15
AIRTAir T Inc20180103A707.32362.95232.89232.89130.07130.07
AITApplied Indu20180103A19.367.932.182.335.755.60
AIVApartment In20180103A5.382.941.031.141.911.80
AIZAssurant, In20180103A12.655.900.671.525.234.37
AJGArthur J. Ga20180103A4.705.021.401.313.623.71
AJRDAerojet Rock20180103A10.294.542.552.881.991.66
AJXGreat Ajax C20180103A32.4519.5515.5615.293.984.25
AKAMAkamai Techn20180103A2.752.730.170.582.552.15
AKBAAkebia Thera20180103A23.2313.732.572.7711.1610.96
AKCAAkcea Therap20180103A56.0929.248.729.4020.5119.83
AKERAkers Biosci20180103A105.2587.5936.9858.2750.6129.32
AKGAsanko Gold20180103A32.6946.3733.1437.5613.238.80
AKRAcadia Realt20180103A7.203.680.280.463.413.22
AKRXAkorn, Inc.20180103A4.634.460.090.204.374.26
AKTSAKOUSTIS TEC20180103A113.94188.37155.71155.5432.6732.84
ALAir Lease Co20180103A5.552.711.401.501.301.21
ALBAlbemarle Co20180103A5.203.170.500.972.662.19
ALBOAlbireo Phar20180103A200.8898.1878.0583.0420.1415.15
ALCOAlico Inc20180103A203.13244.23-20.07202.59264.3041.64
ALDXAldeyra Ther20180103A90.03108.2216.9135.6791.3172.55
ALEALLETE, Inc.20180103A13.186.322.982.923.343.40
ALEXAlexander &20180103A14.476.462.423.074.053.39
ALFAAlphaClone A20180103ETF22.2048.7834.0934.0914.7014.70
ALGAlamo Group,20180103A53.5725.8318.4918.827.347.01
ALGNAlign Techno20180103A9.186.480.040.846.435.64
ALGTAllegiant Tr20180103A29.1616.996.548.7410.468.26
ALIMAlimera Scie20180103A128.42142.4286.3785.5056.0556.92
ALJJALJ Regional20180103A172.03337.4385.4386.15251.99251.28
ALKAlaska Air G20180103A6.042.570.711.151.861.42
ALKSAlkermes Inc20180103A8.675.29-0.281.715.583.58
ALLThe Allstate20180103A3.562.091.170.850.921.23
ALLEAllegion Pub20180103A6.503.24-1.631.124.872.12
ALLTAllot Ltd. O20180103A65.0453.3241.3442.5511.9810.77
ALLYAlly Financi20180103A3.5219.4418.3518.201.121.27
ALNAAllena Pharm20180103A197.4677.4667.7168.269.759.19
ALNYAlnylam Phar20180103A19.7112.412.173.4810.248.93
ALOAlio Gold In20180103A40.2934.5017.0324.6917.479.81
ALOTAstroNova, I20180103A242.90132.21119.31129.1312.903.08
ALPNAlpine Immun20180103A256.31311.26207.15247.24104.1062.26
ALRMAlarm.com Ho20180103A15.658.083.544.464.543.62
ALRNAileron Ther20180103A227.94117.6679.4690.0238.2027.64
ALSKAlaska Commu20180103A75.7555.7644.7043.0111.0612.75
ALSNALLISON TRAN20180103A4.112.650.420.322.232.33
ALTAltimmune, I20180103A109.7787.4860.8968.6426.5818.84
ALTRAltair Engin20180103A40.5415.379.099.716.285.66
ALTSProShares Mo20180103ETF72.7195.0788.5495.076.530.00
ALTYGlobal X Sup20180103ETF34.0034.7033.0132.271.692.43
ALVAutoliv, Inc20180103A6.643.861.731.942.131.92
ALXNAlexion Phar20180103A7.358.933.764.455.174.47
AMAntero Midst20180103A9.945.101.432.233.672.87
AMAGAMAG Pharmac20180103A40.3036.4313.5613.4322.8723.00
AMATApplied Mate20180103A2.144.120.730.243.393.87
AMBAAmbarella, I20180103A11.467.49-0.081.697.575.80
AMBCAmbac Financ20180103A17.6313.441.662.4511.7911.00
AMCAMC ENTERTAI20180103A33.7426.517.387.7019.1318.81
AMCAiShares Russ20180103ETF17.0563.5963.7863.78-0.19-0.19
AMCXAMC Networks20180103A11.826.310.952.145.364.17
AMDAdvanced Mic20180103A8.4938.9634.5835.824.463.28
AMEAmetek, Inc.20180103A4.542.131.151.520.980.62
AMEDAmedisys Inc20180103A27.8121.996.306.8015.6915.19
AMEHApollo Medic20180103A116.4093.1571.1771.1721.9721.97
AMGAffiliated M20180103A16.3310.818.589.732.241.08
AMGNAmgen Inc20180103A3.635.904.084.291.821.60
AMHAMERICAN HOM20180103A4.913.330.360.482.962.83
AMJJP Morgan Al20180103ETN3.784.340.821.083.553.29
AMKRAmkor Techno20180103A10.8711.500.631.2110.9110.32
AMLPAlerian MLP20180103ETF8.937.163.574.083.593.09
AMNAMN Healthca20180103A19.9016.035.465.0010.5711.03
AMNBAmerican Nat20180103A68.1740.2229.0826.7711.1413.45
AMOTAllied Motio20180103A133.0649.8835.1237.0014.7712.89
AMPAmeriprise F20180103A7.532.840.930.621.922.23
AMPEAmpio Pharma20180103A48.1343.5428.1230.8015.4212.74
AMPHAmphastar Ph20180103A20.2518.35-2.343.6620.6814.68
AMRBAmerican Riv20180103A226.87159.31147.60137.9011.7121.42
AMRCAmeresco, In20180103A79.6048.1043.3443.414.764.69
AMRHAmeri Holdin20180103A158.45105.6977.7777.6827.9228.01
AMRKA-Mark Preci20180103A135.5337.2223.6422.3913.5814.83
AMRSAmyris Inc.20180103A71.8857.5840.6637.9816.9219.60
AMSAmerican Sha20180103A233.77171.95131.20166.2040.755.75
AMSCAmerican Sup20180103A64.6643.0130.5033.3112.529.71
AMSFAMERISAFE, I20180103A28.5012.525.476.627.055.90
AMSWAAmerican Sof20180103A66.1936.2117.9120.7118.3015.50
AMTAmerican Tow20180103A4.583.421.251.412.172.02
AMTDTD Ameritrad20180103A2.968.675.946.552.742.15
AMTXAemetis, Inc20180103A601.88577.34571.12571.126.226.22
AMUETRACS Aleri20180103ETN12.5015.1711.7112.223.472.95
AMUBETRACS Aleri20180103ETN291.19
AMWDAmerican Woo20180103A41.7922.616.758.1115.8614.50
AMZAInfraCap MLP20180103ETF11.489.256.206.463.052.79
AMZNAmazon.Com I20180103A2.971.95-0.470.972.420.98
ANAutoNation,20180103A8.073.381.922.141.471.24
ANABAnaptysBio,20180103A48.4320.0011.1411.088.878.92
ANATAmerican Nat20180103A175.9897.0972.5873.8624.4523.17
ANDAAndina Acqui20180103A46.1734.9730.3030.374.674.60
ANDEAndersons In20180103A44.3647.647.7212.3139.9235.32
ANETArista Netwo20180103A16.317.913.204.164.713.76
ANFAbercrombie20180103A6.344.870.410.524.464.35
ANGIANGI Homeser20180103A19.9611.023.813.847.217.17
ANGLVanEck Vecto20180103ETF4.582.922.502.190.420.73
ANGOAngioDynamic20180103A20.6610.118.678.841.441.28
ANHAnworth Mort20180103A19.0313.057.658.965.404.08
ANIKAnika Therap20180103A41.1822.3113.1514.029.168.29
ANIPANI Pharmace20180103A56.0025.5110.9110.8914.6114.63
ANSSAnsys Inc20180103A9.566.031.501.834.534.20
ANTMANTHEM, INC.20180103A6.793.901.461.852.442.05
ANYSphere 3D Co20180103A84.0176.7352.2457.7924.4818.94
AOAiShares Core20180103ETF5.793.350.600.972.752.38
AOBCAmerican Out20180103A11.248.662.002.736.665.92
AOKiShares Core20180103ETF9.343.653.553.500.100.15
AOMiShares Core20180103ETF5.123.362.062.311.301.05
AONAon plc Clas20180103A4.482.960.400.712.562.25
AORiShares Core20180103ETF5.164.024.104.48-0.08-0.46
AOSA.O. Smith C20180103A4.512.301.001.181.301.12
AOSLAlpha and Om20180103A34.9131.59-1.852.7533.4428.84
APAmpco-Pittsb20180103A69.9825.8323.3417.662.498.17
APAApache Corpo20180103A4.762.970.730.872.232.10
APAMARTISAN PART20180103A17.6513.035.597.357.435.67
APDAir Products20180103A5.773.611.151.542.462.07
APDNApplied DNA20180103A125.5764.5451.9957.5612.566.98
APEIAmerican Pub20180103A75.3836.8110.5012.1126.3124.70
APENApollo Endos20180103A72.3651.1232.0038.5419.1212.59
APHAmphenol Cor20180103A4.553.290.370.562.922.73
APLEApple Hospit20180103A5.284.440.651.093.783.35
APLSApellis Phar20180103A143.32157.67-30.85-29.84188.52187.51
APOApollo Globa20180103A7.988.443.925.644.522.81
APOGApogee Enter20180103A14.2713.744.894.408.859.34
APPFAppFolio, In20180103A26.1013.925.995.417.938.51
APPNAppian Corpo20180103A42.9632.5112.7915.1419.7117.37
APPSDigital Turb20180103A69.4841.3328.3831.1312.9510.20
APRNBlue Apron H20180103A25.4418.239.238.738.949.41
APTAlpha Pro Te20180103A141.80143.51152.16140.28-8.663.23
APTOAptose Biosc20180103A70.6058.1138.5539.1919.5618.92
APTSPreferred Ap20180103A12.9412.782.993.269.809.53
APTVAptiv PLC20180103A6.862.901.351.771.551.13
APVOAptevo Thera20180103A75.8496.5764.3466.9732.2329.60
APWCAsia Pacific20180103A511.39180.35180.35180.350.000.00
AQBAquaBounty T20180103A192.13137.3786.07101.7651.3035.61
AQMSAqua Metals,20180103A69.8052.3917.0921.8835.3130.51
AQNAlgonquin Po20180103A13.539.685.825.233.864.45
AQUAEvoqua Water20180103A43.8215.21-1.386.3616.598.85
ARANTERO RESOU20180103A5.344.23-0.520.014.744.20
ARAAmerican Ren20180103A43.1120.3012.8514.257.456.06
ARAYAccuray Inco20180103A110.1566.6037.1138.7729.5027.83
ARCARC Document20180103A50.6338.2915.1817.4623.1220.83
ARCBArcBest Corp20180103A28.9415.05-0.741.6415.8013.41
ARCCAres Capital20180103A6.425.072.682.802.392.27
ARCHArch Coal, I20180103A20.839.896.667.193.232.70
ARCOARCOS DORADO20180103A51.4635.9229.9731.085.954.84
ARCTArcturus The20180103A88.6245.335.451.9839.8843.35
ARDArdagh Group20180103A52.8118.148.2510.569.897.58
ARDXArdelyx, Inc20180103A76.7451.9724.5419.9827.4331.99
AREAlexandria R20180103A6.533.741.521.842.221.90
ARESAres Managem20180103A49.5327.6614.8417.5612.8310.10
ARGTGlobal X MSC20180103ETF15.298.893.542.925.355.97
ARIAPOLLO COMME20180103A5.564.460.520.993.943.45
ARKGARK Genomic20180103ETF28.3614.6712.1212.622.552.05
ARKKARK Innovati20180103ETF12.1413.5912.7613.090.830.50
ARKQARK Autonomo20180103ETF22.6210.169.769.910.400.25
ARKRArk Restaura20180103A516.10298.64281.68281.7716.9616.87
ARKWARK Next Gen20180103ETF12.5812.8911.9112.280.970.61
ARLAmerican Rea20180103A86.19292.14137.14280.44155.0011.69
ARLPAlliance Res20180103A34.6327.9614.9415.8113.0212.15
ARMKARAMARK20180103A3.401.780.340.461.431.31
ARNAArena Pharma20180103A24.9316.186.7810.749.405.44
ARNCArconic Corp20180103A4.723.11-0.14-0.713.253.82
AROCArchrock Inc20180103A50.5230.2527.6327.582.622.68
AROWArrow Financ20180103A135.21156.9769.9872.0886.9984.89
ARRARMOUR Resid20180103A8.344.09-0.27-0.124.364.22
ARTNAArtesian Res20180103A100.9751.2437.7840.1513.4611.09
ARTWArts-Way Man20180103A168.74137.4697.8097.8039.6739.67
ARWArrow Electr20180103A7.854.461.312.083.142.39
ARWRArrowhead Re20180103A27.1421.234.309.7716.9411.47
ASBAssociated B20180103A21.8911.323.563.037.778.30
ASCARDMORE SHIP20180103A68.0836.7719.4020.3617.3716.41
ASEAGlobal X FTS20180103ETF53.60121.61120.94120.880.670.74
ASETFlexShares R20180103ETF118.6517.3217.3217.320.000.00
ASFIAsta Funding20180103A293.2452.3564.8571.86-12.50-19.51
ASGNASGN Incorpo20180103A14.207.512.403.545.113.97
ASHAshland Glob20180103A6.823.341.161.542.181.81
ASHRXtrackers Ha20180103ETF3.163.672.382.071.301.60
ASHSXtrackers Ha20180103ETF15.3227.9324.5924.803.343.13
ASHXXtrackers MS20180103ETF53.9724.6024.6024.600.000.00
ASIXAdvanSix Inc20180103A24.4610.092.703.937.396.16
ASMAvino Silver20180103A77.7290.1945.7144.7244.4845.47
ASMBAssembly Bio20180103A106.1458.4026.1337.7632.2720.65
ASNAAscena Retai20180103A43.5739.3019.1122.2820.1917.02
ASPNAspen Aeroge20180103A94.1481.0171.4270.659.5910.36
ASPSAltisource P20180103A41.4020.889.5513.0511.347.84
ASPUASPEN GROUP,20180103A125.0186.64-13.49-86.41100.13173.05
ASRVAmeriServ Fi20180103A129.9691.0770.7370.7320.3420.34
ASTCAstrotech Co20180103A298.25140.5075.5897.7664.9242.74
ASTEAstec Indust20180103A29.5115.5410.2211.295.324.25
ASURAsure Softwa20180103A42.9256.1228.7129.4227.4126.70
ASYSAmtech Syste20180103A38.2343.5711.9611.7631.6031.80
ATAtlantic Pow20180103A210.53100.91100.91100.910.000.00
ATECAlphatec Hol20180103A130.4173.7746.7748.1227.0025.65
ATENA10 NETWORKS20180103A14.1712.814.815.087.897.62
ATGEAdtalem Glob20180103A15.317.692.692.195.005.50
ATHAthene Holdi20180103A8.585.331.871.643.463.71
ATHXAthersys, In20180103A63.8553.8232.3032.8221.5321.00
ATIAllegheny Te20180103A4.894.300.230.734.073.57
ATKRAtkore Inter20180103A12.267.304.275.273.032.03
ATLCAtlanticus H20180103A652.46321.57303.04303.0418.5218.52
ATMPiPath Select20180103ETF13.958.477.136.801.351.67
ATNIATN Internat20180103A72.6328.2216.1716.7912.0511.43
ATNMActinium Pha20180103A57.6962.3841.8542.0120.5320.37
ATNXAthenex, Inc20180103A56.7332.9715.6919.9217.2813.06
ATOAtmos Energy20180103A7.283.770.640.863.132.90
ATOMAtomera Inco20180103A339.81129.00-138.80105.09267.8023.91
ATOSAtossa Thera20180103A182.81144.36116.73118.7927.6325.57
ATRAptarGroup,20180103A10.175.852.603.463.252.39
ATRAAtara Biothe20180103A39.1131.247.6515.8823.5615.54
ATRCAtriCure, In20180103A36.1918.991.285.5717.7113.42
ATRIAtrion Corp20180103A
ATROAstronics Co20180103A33.1814.454.846.289.618.17
ATRSAntares Phar20180103A48.6241.7212.8616.4128.8625.29
ATSGAir Transpor20180103A13.786.04-0.300.296.335.74
ATTOAtento S.A.20180103A60.1940.9632.3031.618.679.36
ATUSAltice USA,20180103A12.628.082.253.635.844.46
ATVIActivision B20180103A2.853.000.570.902.432.10
ATXIAvenue Thera20180103A298.57228.2075.21157.19152.9971.01
AUBNAuburn Natio20180103A201.0983.4683.4683.460.000.00
AUDCAudioCodes L20180103A35.6430.9515.6922.6215.258.33
AUGAuryn Resour20180103A79.4559.5037.3741.3422.1218.15
AUMNGolden Miner20180103A159.57183.54140.59140.9242.9542.61
AUPHAurinia Phar20180103A21.4618.336.099.1212.249.20
AUTOAutoWeb, Inc20180103A80.5841.6820.9123.9720.7717.71
AUYYamana Gold,20180103A31.1325.562.963.7622.6021.77
AVAAvista Corpo20180103A3.932.722.382.090.340.62
AVAVAeroVironmen20180103A15.5611.425.286.016.145.41
AVBAvalonBay Co20180103A6.803.610.921.062.692.55
AVDAmerican Van20180103A48.2024.6512.0114.1412.6410.51
AVEOAVEO Pharmac20180103A35.7932.8221.6719.2211.1513.60
AVGOBroadcom Inc20180103A4.603.200.720.932.482.26
AVGRAvinger, Inc20180103A176.10161.57140.75144.0220.8117.55
AVIDAvid Technol20180103A32.7032.915.528.3927.4024.53
AVNWAviat Networ20180103A150.8880.5563.5962.7416.9617.82
AVTAvnet, Inc.20180103A4.393.771.141.362.632.41
AVXLAnavex Life20180103A56.7846.0112.6712.6533.3433.36
AVYAvery Dennis20180103A7.682.46-0.33-0.342.792.80
AWIArmstrong Wo20180103A10.967.434.104.073.333.36
AWKAmerican Wat20180103A5.462.780.670.912.111.86
AWRAmerican Sta20180103A16.468.571.743.066.835.52
AWREAware Inc20180103A147.7228.807.9110.9120.8917.90
AWXAvalon Holdi20180103A539.19575.08575.08575.080.000.00
AXASAbraxas Petr20180103A39.5037.5412.8614.9324.6922.62
AXDXAccelerate D20180103A31.0236.8928.4129.278.487.62
AXEAnixter Inte20180103A19.4910.826.256.914.583.91
AXGNAxogen, Inc.20180103A30.7919.869.1810.7910.689.08
AXJLWisdomTree A20180103ETF10.365.763.643.872.121.88
AXLAmerican Axl20180103A7.025.501.131.484.384.02
AXPAmerican Exp20180103A2.121.931.161.350.780.59
AXRAMREP Corpor20180103A78.8122.5110.6010.6011.9111.91
AXSAxis Capital20180103A4.642.42-0.090.272.512.15
AXSMAxsome Thera20180103A101.5464.5131.0640.8933.4623.63
AXTAAxalta Coati20180103A6.353.16-0.030.843.202.32
AXTIAXT Inc20180103A82.6053.2813.8218.0139.4535.26
AXUAlexco Resou20180103A68.7872.8726.4626.3646.4146.52
AYAtlantica Yi20180103A17.2813.7211.9112.001.811.72
AYIAcuity Brand20180103A17.629.213.854.765.354.44
AYTUAytu BioScie20180103A184.13138.55114.98118.4023.5820.16
AYXAlteryx, Inc20180103A25.6617.966.4511.1011.516.85
AZOAutoZone, In20180103A15.399.704.154.534.594.88
AZPNAspen Techno20180103A11.075.762.493.243.272.52
AZREAzure Power20180103A95.1273.7666.8480.136.92-6.36
AZRXAzurRx BioPh20180103A250.04138.15124.59127.8313.5610.32
AZZAZZ Inc.20180103A26.5712.212.163.9610.048.25
BBarnes Group20180103A14.356.703.735.032.971.67
BABoeing Compa20180103A2.851.871.221.190.650.69
BABInvesco Taxa20180103ETF11.126.065.795.790.270.28
BACBank of Amer20180103A3.372.650.680.891.961.75
BAHBooz Allen H20180103A4.391.97-0.240.682.211.30
BALiPath Series20180103ETN16.088.187.267.550.920.63
BAMBrookfield A20180103A2.491.850.620.751.241.11
BANCBanc of Cali20180103A27.1815.202.773.7912.4311.41
BANDBandwidth In20180103A50.9032.0525.3327.506.724.55
BANFBancfirst Co20180103A40.8926.0119.5719.856.446.15
BANRBanner Corp.20180103A30.0122.665.696.0716.9716.59
BANXStoneCastle20180103A40.2467.5417.7520.3949.7847.15
BAPCredicorp LT20180103A18.817.963.574.444.393.52
BASIBioanalytica20180103A198.96161.92117.61132.3644.3229.57
BATRALiberty Medi20180103A37.3029.7520.2528.469.501.28
BATRKLiberty Medi20180103A30.0717.827.569.4110.278.41
BAXBaxter Inter20180103A2.431.890.210.591.691.30
BBBlackBerry L20180103A7.848.772.892.925.905.86
BBBYBed Bath & B20180103A5.085.351.921.843.433.49
BBCVirtus LifeS20180103ETF32.6824.6123.6323.700.980.91
BBGIBeasley Broa20180103A140.73125.9334.1450.8991.7975.04
BBHVanEck Vecto20180103ETF6.4014.6614.7314.30-0.070.37
BBPVirtus LifeS20180103ETF25.8815.669.2215.666.430.00
BBSIBarrett Busi20180103A96.7971.6252.4153.1219.2118.50
BBUBrookfield B20180103A42.6227.3814.5919.1712.798.21
BBWBuild-A-Bear20180103A62.2941.8119.4724.3422.3417.47
BBXBBX Capital20180103A30.6622.1113.8614.298.307.86
BBYBest Buy Com20180103A3.382.050.590.741.471.32
BCBrunswick Co20180103A6.713.191.531.111.662.09
BCBPBCB Bancorp20180103A70.2936.9218.8019.3418.1217.58
BCCBoise Cascad20180103A16.7610.374.184.666.195.71
BCDAberdeen Sta20180103ETF18.2715.2515.2515.250.000.00
BCEBCE, Inc.20180103A2.262.701.121.331.591.38
BCEIBONANZA CREE20180103A40.3422.799.2413.7713.549.01
BCIAberdeen Sta20180103ETF8.385.094.654.910.450.18
BCLIBrainstorm C20180103A64.2690.76-0.397.5191.1583.25
BCMiPath Pure B20180103ETN25.4017.3216.6616.660.660.66
BCOThe Brink's20180103A16.515.921.992.013.933.91
BCOMB Communicat20180103A801.48190.18160.44156.6529.7433.53
BCORBlucora, Inc20180103A34.7928.5313.5617.2614.9711.27
BCOVBrightcove,20180103A79.0539.248.57-4.8230.6744.06
BCPCBalchem Corp20180103A36.5313.478.439.905.043.57
BCRXBioCryst Pha20180103A17.9024.2817.5213.146.7611.14
BCTFBancorp 34,20180103A328.54191.31191.31191.310.000.00
BDCBelden Inc.20180103A17.076.893.484.153.402.74
BDCSUBS AG Excha20180103ETN34.2615.2814.9614.910.320.36
BDCZETRACS Wells20180103ETN452.18390.38390.38390.380.000.00
BDGEBridge Banco20180103A57.527.715.896.211.821.50
BDLFlanigan's E20180103A1145.37885.57885.57885.570.000.00
BDNBrandywine R20180103A5.915.816.375.01-0.570.79
BDRBlonder Tong20180103A152.37108.1976.2394.1931.9714.00
BDSIBioDelivery20180103A186.02137.7758.2879.8979.4957.74
BDXBecton, Dick20180103A4.832.851.461.581.391.27
BEATBioTelemetry20180103A29.0123.3541.6549.63-18.30-26.28
BECNBeacon Roofi20180103A8.715.300.861.574.443.73
BELFABel Fuse Inc20180103A376.50401.58277.67265.94123.91135.64
BELFBBel Fuse Inc20180103A101.3260.1536.0342.9424.1317.21
BENFranklin Res20180103A2.522.161.050.631.111.53
BEPBrookfield R20180103A11.959.664.314.545.365.12
BERYBerry Global20180103A6.013.541.111.232.432.31
BFABrown-Forman20180103A68.0433.5024.5323.428.9710.08
BFBBrown-Forman20180103A8.295.15-0.420.075.565.08
BFAMBRIGHT HORIZ20180103A9.174.241.642.212.602.03
BFINBankFinancia20180103A114.4894.9780.3386.1914.638.78
BFITGlobal X Hea20180103ETF70.4666.0766.0766.070.000.00
BFORBarron's 40020180103ETF16.34209.09207.36208.821.730.27
BFSSaul Centers20180103A54.9930.1119.6421.5110.478.60
BGBunge Limite20180103A8.365.381.252.254.133.13
BGCPBGC Partners20180103A6.797.202.542.534.664.67
BGFVBig 5 Sporti20180103A70.4554.7438.4740.6316.2714.11
BGGBriggs & Str20180103A15.865.882.473.633.402.25
BGIBirks Group20180103A205.54181.60107.02162.7374.5818.87
BGSB&G Foods, I20180103A16.049.683.243.246.436.44
BGSFBG Staffing20180103A82.6965.6326.1549.0639.4816.57
BHBiglari Hold20180103A49.6828.0321.4522.286.585.76
BHBBar Harbor B20180103A84.5551.9047.0749.124.832.78
BHEBenchmark El20180103A20.1213.061.782.9011.2910.16
BHFBrighthouse20180103A10.517.362.071.775.295.59
BHLBBerkshire Hi20180103A23.7112.045.275.286.776.76
BHVNBiohaven Pha20180103A33.9416.493.519.1512.987.35
BIBProShares Ul20180103ETF17.2410.796.646.664.154.14
BIBLInspire 10020180103ETF51.7825.3225.3225.320.000.00
BICKFirst Trust20180103ETF68.1424.0424.3225.42-0.28-1.39
BIGBig Lots, In20180103A7.953.790.190.623.603.17
BIIBBiogen Inc.20180103A7.685.131.191.703.943.43
BILSPDR Bloombe20180103ETF1.090.870.870.870.000.00
BIOBio-Rad Labo20180103A22.5714.367.158.247.216.13
BIOBBio-Rad Labo20180103A99.9562.5957.17-5.325.4267.92
BIOCBiocept, Inc20180103A117.2590.6169.5669.9221.0420.69
BIOLBiolase, Inc20180103A289.02181.86152.08156.4129.7925.45
BIPBrookfield I20180103A9.245.891.932.363.963.52
BISProShares Ul20180103ETF23.2912.044.284.997.767.05
BIVVanguard Int20180103ETF2.732.021.441.850.580.17
BIZDVanEck Vecto20180103ETF18.899.538.348.431.191.10
BJKVanEck Vecto20180103ETF22.1218.5017.7517.860.750.63
BJRIBJ's Restaur20180103A19.3413.78-3.36-2.9917.1516.78
BKBank of New20180103A2.271.750.310.281.451.48
BKCCBlackRock Ca20180103A17.8115.1816.8815.69-1.70-0.51
BKDBrookdale Se20180103A10.479.01-0.27-0.989.289.99
BKEThe Buckle,20180103A31.1817.768.528.499.249.27
BKEPBlueknight E20180103A141.83106.1966.1066.1340.0940.06
BKFiShares MSCI20180103ETF18.259.205.687.363.531.84
BKHBlack Hills20180103A6.573.260.270.972.992.29
BKIBlack Knight20180103A12.4410.062.172.287.897.77
BKLNInvesco Seni20180103ETF4.363.592.302.601.300.99
BKSCBank of Sout20180103A294.50123.42108.98118.9414.454.48
BKUBankunited,20180103A5.872.97-0.55-0.123.513.09
BKYIBIO-key Inte20180103A461.58437.11301.15437.32135.97-0.21
BLBlackLine, I20180103A26.9215.2711.2410.884.034.39
BLBDBlue Bird Co20180103A57.6667.560.33-31.0767.2298.63
BLCMBellicum Pha20180103A32.2923.0011.3412.1511.6710.86
BLDTopBuild Cor20180103A18.489.353.684.985.674.37
BLDPBallard Powe20180103A23.4219.110.271.0718.8418.04
BLDRBuilders Fir20180103A6.168.640.130.708.517.96
BLESInspire Glob20180103ETF84.9452.6453.2853.28-0.63-0.63
BLFSBioLife Solu20180103A69.7061.8728.9443.4832.9318.39
BLHYVirtus Newfl20180103ETF57.3717.833.805.2914.0412.54
BLINBridgeline D20180103A231.08236.61142.40179.7794.2156.84
BLKBlackrock, I20180103A9.184.811.832.152.972.65
BLKBBlackbaud, I20180103A16.8510.124.685.555.444.58
BLLBall Corpora20180103A2.942.520.650.661.871.86
BLMNBloomin' Bra20180103A7.864.67-0.020.544.704.14
BLPHBellerophon20180103A83.4556.0440.5940.7215.4615.32
BLUEbluebird bio20180103A22.2113.084.615.698.477.39
BLVVanguard Lon20180103ETF7.734.332.884.161.450.17
BLXBanco Latino20180103A20.1510.756.466.774.293.98
BMCHBMC Stock Ho20180103A24.9714.846.958.197.886.64
BMIBadger Meter20180103A27.5916.943.218.4613.738.48
BMLPDorsey Wrigh20180103ETF104.4983.1383.1383.130.000.00
BMOBank of Mont20180103A2.051.540.150.271.401.27
BMRABIOMERICA IN20180103A139.81106.28114.21114.21-7.93-7.93
BMRCBank of Mari20180103A148.9363.7442.4647.6421.2916.11
BMRNBioMarin Pha20180103A10.315.291.131.614.163.68
BMTCBryn Mawr Ba20180103A34.7716.788.979.567.817.23
BMYBristol-Myer20180103A1.857.566.666.270.901.30
BNDVanguard Tot20180103ETF1.241.110.780.790.330.32
BNDCFlexShares C20180103ETF42.0860.0960.0960.090.000.00
BNDXVanguard Tot20180103ETF1.851.730.880.850.850.87
BNEDBarnes & Nob20180103A22.7916.754.927.8011.858.95
BNFTBenefitfocus20180103A34.6819.483.834.2615.6415.21
BNSBank of Nova20180103A1.721.490.310.261.181.23
BNSOBonso Electr20180103A258.38339.2599.16234.60240.09104.65
BOCHBank of Comm20180103A70.7560.7028.4132.7032.2928.00
BOHBank of Hawa20180103A16.227.312.512.774.804.54
BOKFBOK Financia20180103A23.428.753.914.894.853.87
BOMNBoston Omaha20180103A75.1042.3014.3329.1327.9813.18
BONDPIMCO Active20180103ETF4.462.262.132.280.13-0.02
BOOMDMC Global I20180103A59.1265.428.5512.7156.8752.72
BOOTBoot Barn Ho20180103A18.019.291.513.817.795.49
BOSCB.O.S. Bette20180103A179.36154.61139.35148.0515.266.56
BOSSGlobal X Fou20180103ETF42.8520.6320.6320.630.000.00
BOTJBank of the20180103A217.5390.9541.8390.3049.120.65
BOTZGlobal X Fun20180103ETF4.805.08-1.70-0.806.795.88
BOXBOX, INC.20180103A8.004.643.483.211.161.43
BOXLBoxlight Cor20180103A549.66433.86397.03397.0336.8436.84
BPFHBoston Priva20180103A39.2529.79-4.36-3.0434.1532.83
BPMCBlueprint Me20180103A40.9119.589.2910.3810.299.21
BPMPBP Midstream20180103A97.0643.6430.1931.0113.4412.63
BPMXBioPharmX Co20180103A86.9488.0372.5573.2415.4814.79
BPOPPopular Inc20180103A8.384.39-1.00-0.775.405.16
BPRNThe Bank of20180103A144.68100.93123.70123.70-22.77-22.77
BPTBP Prudhoe B20180103A43.9726.0312.5717.0413.468.99
BPTHBio-Path Hol20180103A160.70165.32117.60159.6647.725.65
BPYBrookfield P20180103A14.2412.579.538.513.034.05
BRBroadridge F20180103A5.914.631.351.653.282.99
BRCBrady Corpor20180103A24.6611.924.946.906.985.02
BREWCraft Brew A20180103A51.9538.4815.3715.5423.1122.94
BRFVanEck Vecto20180103ETF21.0810.846.937.883.912.96
BRGBluerock Res20180103A22.6313.463.123.3910.3410.07
BRIDBridgford Fo20180103A407.4497.03-5.28-5.28102.32102.32
BRKABerkshire Ha20180103A0.01
BRKBBERKSHIRE HA20180103A1.271.490.220.061.271.43
BRKLBrookline Ba20180103A35.5324.174.585.6519.5918.52
BRKRBruker Corpo20180103A9.8411.265.335.525.935.74
BRKSBrooks Autom20180103A13.077.041.691.425.355.62
BRNBarnwell Ind20180103A137.62103.7331.5499.9172.203.83
BROBrown & Brow20180103A5.667.191.972.295.234.90
BRPABig Rock Par20180103A57.8340.9520.3620.3620.5920.59
BRQSBorqs Techno20180103A316.26340.74229.74227.85111.00112.89
BRTBRT Apartmen20180103A91.2059.7351.5954.998.154.75
BRXBRIXMOR PROP20180103A5.514.672.322.192.362.44
BRZUDirexion Dai20180103ETF16.018.653.584.235.074.42
BSCKInvesco Bull20180103ETF5.303.934.004.00-0.08-0.08
BSCLInvesco Bull20180103ETF5.735.914.894.861.011.05
BSCMInvesco Bull20180103ETF11.3528.949.549.4919.4019.45
BSCNInvesco Bull20180103ETF14.287.0812.8314.19-5.75-7.11
BSCOInvesco Bull20180103ETF27.1013.7012.9412.930.770.77
BSCPInvesco Bull20180103ETF9.316.486.456.450.020.02
BSCQInvesco Bull20180103ETF39.7636.7033.3833.383.323.32
BSCRInvesco Bull20180103ETF29.1225.7125.7125.710.000.00
BSETBassett Furn20180103A53.8730.5516.8317.1413.7213.41
BSJKInvesco Bull20180103ETF7.684.634.494.520.130.11
BSJLInvesco Bull20180103ETF8.095.904.845.161.060.74
BSJMInvesco Bull20180103ETF13.926.265.115.251.161.01
BSJNInvesco Bull20180103ETF9.629.148.209.140.940.00
BSJOInvesco Bull20180103ETF37.2919.3018.6518.650.650.65
BSJPInvesco Bull20180103ETF12.5710.718.568.872.151.85
BSMBlack Stone20180103A28.9222.4814.3917.138.095.35
BSQRBSQUARE Corp20180103A166.2597.5466.0097.5631.54-0.01
BSRRSierra Banco20180103A53.6131.9014.0614.6617.8517.24
BSTCBioSpecifics20180103A100.0841.5317.1017.8424.4323.68
BSVVanguard Sho20180103ETF1.270.920.680.700.230.21
BSXBoston Scien20180103A4.073.501.001.102.502.40
BTALAGFiQ U.S. M20180103ETF28.35103.10103.10103.100.000.00
BTEBaytex Energ20180103A30.8527.787.238.0420.5519.74
BTECPrincipal He20180103ETF51.967.835.027.662.800.16
BTGB2Gold Corp.20180103A33.9427.663.304.2324.3623.43
BTNBallantyne S20180103A126.4285.9785.9785.970.000.00
BTUPeabody Ener20180103A8.164.491.302.143.192.36
BURLBURLINGTON S20180103A7.112.870.871.272.001.60
BUSEFirst Busey20180103A26.28196.40-3.37-4.38199.77200.79
BUYUSCF SummerH20180103ETF84.19
BUYNUSCF SummerH20180103ETF58.6956.0656.0656.060.000.00
BVBrightView H20180103A91.3223.9223.9223.920.000.00
BVALBrand Value20180103ETF35.9822.8627.4027.40-4.53-4.53
BVSNBroadvision20180103A464.87158.56111.86130.1546.7128.42
BWBabcock & Wi20180103A18.3817.997.307.6110.6910.38
BWABorgWarner I20180103A5.062.600.691.471.911.14
BWENBroadwind En20180103A106.27355.2373.7273.61281.51281.62
BWFGBankwell Fin20180103A155.7742.0728.3134.4313.777.64
BWLABowl America20180103A228.56328.38328.38328.380.000.00
BWXSPDR Bloombe20180103ETF4.788.258.968.72-0.71-0.47
BWXTBWX Technolo20180103A8.494.832.483.142.341.69
BWZSPDR Bloombe20180103ETF24.858.428.448.44-0.02-0.02
BXThe Blacksto20180103A3.872.820.410.662.402.15
BXCBlueLinx Hol20180103A69.8940.4530.2432.5910.217.86
BXGBluegreen Va20180103A73.8415.5515.1815.710.37-0.16
BXMTBlackstone M20180103A3.492.831.800.611.042.23
BXPBoston Prope20180103A7.443.011.821.811.191.20
BXSBancorpSouth20180103A22.2413.285.544.897.758.39
BYByline Banco20180103A49.7228.2815.5316.4712.7511.81
BYDBoyd Gaming20180103A6.853.581.341.482.242.09
BYFCBroadway Fin20180103A411.43402.64391.75392.3910.8910.25
BYLDiShares Yiel20180103ETF21.329.399.029.170.370.22
BYSIBeyondSpring20180103A541.90409.28389.37389.3719.9219.92
BZHBeazer Homes20180103A12.818.384.034.634.353.75
BZQProShares Ul20180103ETF37.6425.6519.7519.455.896.19
CCitigroup In20180103A1.391.41-0.100.171.521.24
CAASChina Automo20180103A72.0236.4115.4819.6720.9316.74
CACCamden Natio20180103A57.8125.4516.1417.509.317.96
CACCCredit Accep20180103A21.8111.425.327.466.093.95
CACGClearBridge20180103ETF24.8024.4024.4024.400.010.01
CACICACI INTERNA20180103A29.6914.034.385.429.668.61
CADECadence Banc20180103A21.1810.768.899.661.871.09
CAECAE INC20180103A5.745.19-0.630.155.825.01
CAGConagra Bran20180103A2.892.50-0.250.242.762.27
CAHCardinal Hea20180103A4.982.790.500.662.292.13
CAICAI Internat20180103A28.1518.035.239.1012.808.94
CAKECheesecake F20180103A7.724.150.430.863.723.28
CALCaleres Inc20180103A18.858.103.754.854.363.26
CALACalithera Bi20180103A61.0947.4930.8130.0416.6817.45
CALFPacer US Sma20180103ETF31.4330.3228.1629.242.161.08
CALMCal-Maine Fo20180103A20.1315.420.071.6515.3513.77
CALXCALIX, INC.20180103A90.1674.9825.0038.0349.9836.95
CAMPCalAmp Corp.20180103A17.7919.232.753.3516.4815.88
CAMTCamtek Ltd20180103A49.9834.8725.1124.539.7610.34
CAPEiPath Shille20180103ETN14.1011.6010.3610.361.251.25
CAPLCrossAmerica20180103A74.8929.4725.5825.143.904.33
CAPRCapricor The20180103A115.63101.9750.5450.7551.4251.21
CARAvis Budget20180103A7.955.181.782.003.403.18
CARACara Therape20180103A26.2019.028.198.1310.8310.88
CARGCarGurus, In20180103A41.7449.8115.9116.8133.9033.00
CAROCarolina Fin20180103A28.8215.358.829.066.536.29
CARSCars.com Inc20180103A9.584.462.172.122.302.34
CARVCarver Banco20180103A890.71441.47193.29364.80248.1876.67
CARZFirst Trust20180103ETF34.4222.2017.1015.405.106.79
CASACasa Systems20180103A86.8445.7129.5633.0016.1512.71
CASHMeta Financi20180103A36.2410.566.577.023.983.54
CASICASI Pharmac20180103A84.2057.8735.9543.7221.9214.14
CASSCass Informa20180103A84.9628.7914.8215.1813.9713.60
CASYCasey's Gene20180103A12.749.843.554.856.294.98
CATCaterpillar20180103A1.921.610.870.460.741.16
CATBCatabasis Ph20180103A85.7668.3957.5854.8310.8113.55
CATCCAMBRIDGE BA20180103A370.75333.86259.26264.1574.6069.71
CATHGlobal X S&P20180103ETF24.6810.9610.1310.130.830.83
CATMCardtronics20180103A18.039.392.674.056.725.34
CATOCATO CORP20180103A22.3510.532.463.478.067.07
CATSCatasys Inc.20180103A81.9267.7856.8056.1710.9811.60
CATYCathay Gener20180103A12.209.852.791.837.068.02
CBChubb Limite20180103A5.624.712.743.641.961.07
CBANColony Bankc20180103A271.67103.42-56.87124.89160.29-21.47
CBAYCymabay Ther20180103A35.9523.2316.3818.006.855.23
CBBCincinnati B20180103A40.3322.527.8410.0814.6812.43
CBFVCB Financial20180103A289.21214.50200.81207.0013.697.50
CBIOCatalyst Bio20180103A89.7464.9343.4244.3721.5120.56
CBLCBL& Associa20180103A17.1814.523.294.4011.2310.11
CBLICleveland Bi20180103A225.96215.49192.94196.4322.5519.06
CBMGCellular Bio20180103A136.13102.0172.1679.8229.8522.19
CBOECboe Global20180103A6.786.350.942.345.414.01
CBONVanEck Vecto20180103ETF34.6929.6429.6429.640.000.00
CBPOChina Biolog20180103A41.5319.447.6511.6411.797.80
CBRLCracker Barr20180103A16.7710.255.546.594.723.66
CBSHCommerce Ban20180103A7.2112.46-0.40-0.6612.8613.11
CBTCabot Corpor20180103A10.635.382.483.192.902.18
CBTXCBTX, Inc. C20180103A57.2123.8616.2816.537.587.33
CBUCommunity Ba20180103A18.328.224.575.223.653.00
CBZCBIZ, Inc.20180103A41.3827.7210.079.2717.6518.45
CCThe Chemours20180103A5.933.541.301.222.242.32
CCBGCapital City20180103A184.71227.40161.44170.6265.9656.78
CCCClarivate An20180103A23.458.888.888.880.000.00
CCCLChina Cerami20180103A261.99181.27135.04131.1746.2350.10
CCDCalamos Dyna20180103A16.7724.0417.6718.106.365.93
CCFChase Corpor20180103A163.6352.1950.2048.811.993.38
CCICrown Castle20180103A5.372.350.370.641.971.70
CCJCameco Corpo20180103A10.608.981.991.636.997.35
CCKCrown Holdin20180103A5.492.651.071.071.581.57
CCLCarnival Cor20180103A2.691.780.090.411.691.37
CCLPCSI Compress20180103A65.7854.8817.1821.5937.7033.29
CCMPCabot Microe20180103A30.7417.176.699.2510.487.92
CCNECNB Financia20180103A78.3592.47-2.90-0.4295.3792.89
CCOClear Channe20180103A110.9073.6721.9224.0451.7549.63
CCOICogent Commu20180103A17.8321.350.07-0.0821.2721.44
CCORCore Alterna20180103ETF20.8412.4211.1711.171.261.26
CCRCONSOL Coal20180103A75.9848.0933.5934.4914.5013.61
CCRCChina Custom20180103A83.3034.7924.9027.809.896.98
CCRNCross Countr20180103A26.9711.889.3510.542.531.33
CCSCENTURY COMM20180103A24.9911.564.803.776.767.79
CCXIChemoCentryx20180103A115.2185.5655.3349.9330.2335.63
CDCVictoryShare20180103ETF14.2820.879.4210.1511.4510.71
CDECoeur Mining20180103A13.2910.801.303.379.507.42
CDEVCentennial R20180103A7.697.751.662.116.105.65
CDKCDK Global,20180103A4.502.180.290.511.891.67
CDLVictoryShare20180103ETF10.299.747.847.761.901.98
CDNACareDx, Inc.20180103A55.57106.4196.8585.889.5620.53
CDNSCadence Desi20180103A2.947.380.520.896.866.49
CDORCondor Hospi20180103A133.9185.1482.8583.632.291.51
CDRCedar Realty20180103A17.2813.606.546.557.077.06
CDTXCidara Thera20180103A123.5879.7211.168.4968.5671.23
CDWCDW Corporat20180103A8.203.65-0.61-0.604.254.24
CDXCChromaDex Co20180103A42.3933.5816.9519.6516.6213.93
CDXSCodexis, Inc20180103A65.5954.9823.6626.3331.3228.65
CDZICADIZ, Inc.20180103A62.8844.0511.918.9832.1435.07
CECelanese Cor20180103A7.593.880.261.243.632.65
CECECeco Environ20180103A39.5938.5316.5418.2322.2620.56
CEFSSaba Closed-20180103ETF65.9056.7456.7456.740.000.00
CEICamber Energ20180103A68.2393.1171.1381.6221.9711.49
CEIXCONSOL Energ20180103A25.9310.393.376.397.034.01
CELCellcom Isra20180103A42.4420.656.6413.1514.017.51
CELCCelcuity Inc20180103A238.33181.32122.69140.3858.6340.94
CELHCelsius Hold20180103A131.6568.3772.8477.37-4.47-9.00
CELPCypress Envi20180103A151.87187.50163.94165.0723.5622.43
CEMBiShares J.P.20180103ETF17.3715.5412.2915.493.250.05
CEMIChembio diag20180103A87.6548.6719.2819.3029.3929.37
CENTCentral Gard20180103A21.7410.204.875.725.334.47
CENTACentral Gard20180103A21.759.731.092.078.647.67
CENXCentury Alum20180103A9.629.202.674.146.545.06
CEQPCrestwood Eq20180103A27.0915.084.279.0310.926.04
CERCCerecor Inc.20180103A112.0895.8468.3373.6627.5122.18
CERNCerner Corp20180103A5.294.95-1.412.596.362.36
CERSCerus Corp20180103A28.5628.3110.068.6018.2519.71
CETVCentral Euro20180103A106.95337.0275.3675.36261.66261.66
CETXCEMTREX INC.20180103A65.2168.7254.9854.6913.7414.03
CEVACEVA Inc.20180103A34.5715.775.654.1810.1211.59
CEWWisdomTree20180103ETF11.084.195.484.19-1.300.00
CEYVictoryShare20180103ETF35.0421.7020.4719.831.231.87
CEZVictoryShare20180103ETF33.447.14-19.90-19.8327.0426.97
CFCF Industrie20180103A5.713.330.520.462.802.87
CFAVictoryShare20180103ETF10.384.323.333.441.000.88
CFBICommunity Fi20180103A19.5114.5612.2112.212.342.34
CFBKCentral Fede20180103A186.301644.90247.78248.211397.111396.69
CFFNCapitol Fede20180103A8.4016.553.594.3613.0212.25
CFGCitizens Fin20180103A2.511.81-0.260.312.071.50
CFMSConformis, I20180103A47.3142.7226.7927.7715.9414.96
CFOVictoryShare20180103ETF11.0938.7415.1715.2923.5723.46
CFRCullen/Frost20180103A11.254.992.172.882.822.11
CFRXContraFect C20180103A197.8794.8544.7644.7750.0950.08
CFXColfax Corpo20180103A7.554.271.372.092.902.19
CGThe Carlyle20180103A27.1339.4511.1717.7928.2821.66
CGACHINA GREEN20180103A127.00112.30105.36105.366.936.93
CGBDTCG BDC, Inc20180103A44.6535.9520.2021.5315.7514.42
CGENCompugen Ltd20180103A237.22143.3298.42114.3544.9028.96
CGIXCancer Genet20180103A293.74192.1382.13121.63110.0070.50
CGNXCognex Corp20180103A6.664.110.740.853.373.26
CGOCalamos Glob20180103A41.4632.4321.9621.9610.4710.47
CGWInvesco S&P20180103ETF7.702.191.551.550.640.64
CHADDirexion Dai20180103ETF18.5815.7512.8512.252.903.50
CHAUDirexion Dai20180103ETF11.8026.224.844.1121.3822.11
CHCIComstock Hol20180103A152.72121.4640.2966.5381.1754.93
CHCOCity Holding20180103A57.4427.3215.7317.3411.599.98
CHCTCommunity He20180103A18.237.262.653.724.613.54
CHDChurch & Dwi20180103A3.162.450.470.651.991.80
CHDNChurchill Do20180103A39.1514.717.339.117.385.60
CHEChemed Corpo20180103A44.8520.0411.4313.218.626.84
CHEFThe Chef's W20180103A46.4030.8610.4011.2020.4619.66
CHEKCheck-Cap Lt20180103A279.40201.84170.92170.3830.9231.46
CHEPAGFiQ U.S. M20180103ETF635.29
CHFSCHF Solution20180103A128.0389.5875.5275.0814.0514.50
CHGGCHEGG, INC.20180103A9.348.12-1.952.6210.085.52
CHGXChange Finan20180103ETF68.659.039.039.030.000.00
CHHChoice Hotel20180103A13.946.141.732.504.403.63
CHICalamos Conv20180103A11.9610.805.986.304.824.50
CHIEGlobal X MSC20180103ETF100.2330.9130.9130.910.000.00
CHIIGlobal X MSC20180103ETF293.36
CHIMGlobal X MSC20180103ETF148.50154.79131.81148.3422.986.45
CHIQGlobal X MSC20180103ETF8.0013.1210.3811.302.932.01
CHIXGlobal X MSC20180103ETF14.629.742.843.176.906.57
CHKChesapeake E20180103A24.5619.099.1210.199.988.89
CHKPCheck Point20180103A6.847.292.252.565.044.73
CHMAChiasma, Inc20180103A351.32310.59223.88230.1286.7180.47
CHMGChemung Fina20180103A560.44272.89253.29253.2919.6019.60
CHMICHERRY HILL20180103A12.986.693.063.413.633.27
CHNRChina Natura20180103A311.10228.36146.36182.1482.0046.22
CHRSCoherus BioS20180103A64.5341.494.3418.0637.1523.43
CHRWC.H. Robinso20180103A5.035.910.791.065.114.84
CHSChicos FAS,20180103A11.407.690.351.347.336.34
CHTRCharter Comm20180103A10.087.381.603.345.774.04
CHUYChuy's Holdi20180103A26.0237.217.549.0529.6628.15
CHWCalamos Glob20180103A16.9232.296.836.9725.4625.32
CHYCalamos Conv20180103A15.5914.457.327.867.126.59
CICIGNA Corpor20180103A4.482.671.041.441.631.23
CIACitizens, In20180103A57.7593.9819.9522.3374.0371.65
CIBRFirst Trust20180103ETF21.6412.8610.219.962.652.90
CIDVictoryShare20180103ETF96.84139.35143.27142.64-3.93-3.29
CIDMCinedigm Cor20180103A228.0098.3923.9715.8274.4182.57
CIENCiena Corpor20180103A4.907.215.593.631.623.59
CIFSChina Intern20180103A137.3086.8957.4767.1229.4219.77
CIGIColliers Int20180103A34.2620.6013.1512.907.467.71
CILVictoryShare20180103ETF64.5447.3647.3647.360.000.00
CIMChimera Inve20180103A6.535.102.062.443.042.67
CINFCincinnati F20180103A8.274.181.301.592.892.60
CINRCINER RESOUR20180103A90.5245.8228.7028.9317.1216.89
CIOCITY OFFICE20180103A10.3212.495.697.356.805.14
CIRCIRCOR Inter20180103A45.1820.818.2712.4012.548.41
CITCIT Group In20180103A5.253.640.641.043.002.59
CIVBCivista Banc20180103A95.05122.3471.5879.6050.7642.75
CIXComp X Inter20180103A583.96271.65183.67210.3987.9861.26
CIZVictoryShare20180103ETF50.4666.1065.1265.140.980.96
CIZNCitizens Hol20180103A70.7440.475.015.0135.4635.46
CJJDChina Jo-Jo20180103A87.35104.9655.2155.2149.7649.76
CKHSeacor Holdi20180103A36.0720.3310.3412.499.997.84
CKPTCheckpoint T20180103A399.63248.47128.81162.85119.6585.62
CKXCKX Lands, I20180103A404.87102.6534.4034.4068.2568.25
CLColgate-Palm20180103A2.162.000.53-0.561.472.56
CLARClarus Corpo20180103A99.36103.0556.7260.6646.3242.38
CLBCore Laborat20180103A17.638.712.613.806.104.91
CLBSCaladrius Bi20180103A113.3895.1965.7172.1229.4823.07
CLCTCollectors U20180103A69.4687.4919.8524.9067.6362.59
CLDRCloudera, In20180103A8.135.88-2.08-2.097.957.97
CLDTCHATHAM LODG20180103A8.854.44-0.820.175.264.27
CLDXCelldex Ther20180103A33.8729.5110.9412.8318.5816.66
CLFCleveland-Cl20180103A12.8911.755.105.946.645.80
CLFDClearfield,20180103A104.5949.5013.3226.2436.1823.26
CLGXCorelogic, I20180103A5.412.13-0.050.482.181.65
CLHClean Harbor20180103A12.234.811.942.392.872.42
CLIMack-Cali Re20180103A6.454.711.131.533.593.18
CLIRClearSign Te20180103A149.58105.6379.0879.2426.5526.39
CLIXProShares Lo20180103ETF41.3212.8411.4712.751.380.09
CLMTCalumet Spec20180103A82.3472.1931.6030.8240.5941.36
CLNEClean Energy20180103A47.3244.249.9524.6434.2519.56
CLPRClipper Real20180103A108.6551.4932.6340.6018.8610.89
CLRCONTINENTAL20180103A5.923.491.011.482.482.00
CLRBCellectar Bi20180103A124.0596.1974.5288.5921.677.60
CLRGIQ Chaikin U20180103ETF12.745.735.735.730.000.00
CLROClearOne, In20180103A162.6865.4013.4113.4951.9951.91
CLSCelestica, I20180103A9.758.212.903.285.304.91
CLSDClearside Bi20180103A56.2735.1627.4027.857.757.31
CLSNCelsion Corp20180103A75.4062.3935.3735.6627.0326.74
CLTLInvesco Trea20180103ETF5.85
CLUBTown Sports20180103A105.4796.1873.5064.7622.6831.42
CLVSClovis Oncol20180103A18.6313.015.006.068.006.94
CLWClearwater P20180103A39.8816.529.018.707.507.81
CLWTEuro Tech Ho20180103A262.29125.4278.6678.3246.7647.10
CLXClorox Compa20180103A4.512.890.230.062.662.82
CLXTCalyxt, Inc.20180103A114.0671.53-27.91-22.6799.4494.20
CMCanadian Imp20180103A2.061.820.490.841.320.98
CMAComerica Inc20180103A5.102.711.720.350.992.37
CMBSiShares CMBS20180103ETF15.1611.5011.1811.430.310.07
CMCCommercial M20180103A12.218.731.553.697.185.04
CMCLCaledonia Mi20180103A212.3184.3184.3184.310.000.00
CMCOColumbus McK20180103A48.9420.4113.2313.107.187.31
CMCSAComcast Corp20180103A2.595.562.021.453.554.12
CMCTCIM Commerci20180103A264.85147.49122.77132.1224.7215.37
CMDCantel Medic20180103A27.4012.935.006.657.936.28
CMECME Group In20180103A4.943.161.220.621.942.55
CMFiShares Cali20180103ETF6.5911.079.349.791.731.27
CMGChipotle Mex20180103A10.624.982.042.852.952.13
CMICummins Inc.20180103A6.644.061.111.352.942.70
CMOCapstead Mor20180103A12.199.434.464.374.955.03
CMPCompass Mine20180103A13.5612.37-0.711.2513.0811.12
CMPRCimpress PLC20180103A20.9016.737.8111.618.925.12
CMRECostamare In20180103A17.0414.289.949.444.344.84
CMRXChimerix, In20180103A34.9525.934.489.7921.4516.13
CMSCMS Energy C20180103A2.532.500.000.712.511.80
CMTCore Molding20180103A194.82118.8393.99106.2024.8412.62
CMTLComtech Tele20180103A26.2717.365.135.0612.2312.30
CNXtrackers MS20180103ETF8.057.017.056.15-0.040.86
CNACNA Financia20180103A10.084.900.641.034.263.87
CNATConatus Phar20180103A52.4427.027.236.6619.7920.36
CNBKACentury Banc20180103A58.3923.8420.9919.702.854.14
CNCCentene Corp20180103A8.344.392.002.522.381.87
CNCEConcert Phar20180103A26.2414.431.252.9113.1711.52
CNCRLoncar Cance20180103ETF25.8913.289.1910.694.082.59
CNDTConduent Inc20180103A6.317.113.303.623.813.49
CNETChinaNet Onl20180103A194.56155.3096.49121.6958.8133.61
CNFRConifer Hold20180103A256.88140.12120.83137.7119.292.40
CNHICNH INDUSTRI20180103A7.405.800.971.214.834.59
CNICanadian Nat20180103A1.851.330.120.341.200.99
CNKCinemark Hol20180103A6.192.810.201.082.611.72
CNMDCONMED Corpo20180103A36.0616.618.879.567.747.05
CNNECannae Holdi20180103A25.759.686.966.832.722.85
CNOCNO Financia20180103A5.254.421.411.793.012.62
CNOBCenter Banco20180103A28.8617.2311.0110.456.226.77
CNPCenterPoint20180103A3.684.602.943.231.661.37
CNQCanadian Nat20180103A2.842.56-0.100.112.652.45
CNSCohen & Stee20180103A23.929.914.015.345.904.57
CNSLConsolidated20180103A11.1716.491.832.6514.6913.84
CNTYCentury Casi20180103A34.3129.393.848.6625.5520.73
CNXCNX Resource20180103A6.786.552.092.694.453.86
CNXNPC Connectio20180103A89.9033.1419.0719.3314.0713.81
CNXTVanEck Vecto20180103ETF9.5032.5434.7831.27-2.251.26
CNYAiShares MSCI20180103ETF38.5117.4717.4717.470.000.00
COGlobal Cord20180103A25.4218.8413.2015.135.643.71
CODACoda Octopus20180103A391.73452.26451.80451.800.460.46
CODICompass Dive20180103A33.9722.157.6910.8514.4611.29
CODXCo-Diagnosti20180103A345.66331.03301.24296.4929.7934.54
COFCapital One20180103A2.762.050.730.901.321.16
COGCabot Oil &20180103A3.593.130.241.022.892.11
COHNCohen & Comp20180103A446.41180.64-221.52-221.52402.17402.17
COHRCoherent Inc20180103A19.1910.294.315.225.985.07
COHUCohu Inc20180103A23.3923.971.633.8922.3420.08
COKECoca-Cola Co20180103A61.9132.1117.4720.7714.6411.34
COLBColumbia Ban20180103A15.298.643.824.484.824.16
COLLCollegium Ph20180103A27.5022.470.920.8721.5521.59
COLMColumbia Spo20180103A14.576.671.912.254.764.42
COMDirexion Aus20180103ETF28.1313.8614.1214.12-0.26-0.26
COMBGraniteShare20180103ETF11.467.467.297.790.17-0.33
COMMCommScope Ho20180103A5.189.032.362.286.676.75
COMTiShares Comm20180103ETF14.196.975.815.981.160.98
CONECyrusOne Inc20180103A7.234.391.050.343.344.05
CONNConn's Inc.20180103A25.7920.215.304.3314.9315.89
COOThe Cooper C20180103A11.394.792.112.692.682.11
COPConocoPhilli20180103A2.301.680.150.341.531.34
COPXGlobal X Cop20180103ETF32.5913.239.629.913.613.31
CORCoresite Rea20180103A12.846.503.354.053.152.45
CORECore Mark Ho20180103A30.7614.296.029.518.274.77
CORPPIMCO Invest20180103ETF16.2611.0810.7512.190.33-1.11
CORRCorEnergy In20180103A21.7913.003.845.719.167.29
CORTCorcept Ther20180103A13.509.252.962.866.296.40
COSTCostco Whole20180103A3.672.560.450.692.111.87
COTYCOTY INC20180103A5.2513.534.6710.508.863.03
COUPCoupa Softwa20180103A19.4416.858.689.178.187.68
COWiPath Series20180103ETN9.639.067.807.901.261.16
COWNCowen Inc. C20180103A36.8936.097.697.7828.4128.31
COWZPacer US Cas20180103ETF10.157.296.566.560.730.73
CPCanadian Pac20180103A5.182.830.771.102.061.73
CPACopa Holding20180103A15.238.260.842.697.425.57
CPAHCounterpath20180103A208.97150.4494.76107.8955.6842.55
CPBCampbell Sou20180103A4.382.70-0.731.243.441.46
CPECallon Petro20180103A8.277.351.693.245.654.11
CPFCentral Paci20180103A18.299.192.631.216.567.98
CPGCRESCENT POI20180103A12.2811.044.045.037.006.01
CPHCCanterbury P20180103A685.74509.90418.64410.6691.2699.24
CPHIChina Pharma20180103A123.92140.49135.13135.145.365.35
CPICPI Inflatio20180103ETF17.0614.1914.1914.190.000.00
CPIXCumberland P20180103A347.48220.88162.76185.1458.1135.74
CPKChesapeake U20180103A55.8127.1314.1319.0113.008.12
CPLPCapital Prod20180103A32.7040.5028.5427.2612.0013.25
CPRTCopart Inc20180103A3.703.300.360.812.942.49
CPRXCatalyst Pha20180103A30.7341.305.235.2336.0836.08
CPSCooper-Stand20180103A36.3412.416.738.615.683.80
CPSHCPS Technolo20180103A170.17101.9891.4792.1910.519.79
CPSIComputer Pro20180103A36.1820.986.967.6814.0213.30
CPSSConsumer Por20180103A120.9147.3757.2859.23-9.91-11.86
CPSTCapstone Tur20180103A80.4661.9557.5958.654.363.29
CPTCamden Prope20180103A6.413.780.700.973.082.81
CPTACapitala Fin20180103A29.4927.4713.6014.8213.8612.65
CQPCheniere Ene20180103A18.8210.334.475.795.864.54
CQQQInvesco Chin20180103ETF7.009.998.528.931.471.06
CRCrane Compan20180103A11.065.723.433.902.291.82
CRAICRA Internat20180103A73.1330.2527.6827.132.573.12
CRAKVanEck Vecto20180103ETF29.7918.4316.2716.332.162.09
CRBNiShares MSCI20180103ETF10.044.834.514.550.320.27
CRBPCorbus Pharm20180103A74.3752.7116.9913.2835.5739.40
CRCCalifornia R20180103A14.8610.395.135.755.264.65
CRDACrawford & C20180103A80.1542.8918.9321.0023.9621.89
CRDBCrawford & C20180103A66.2643.2834.9136.478.366.80
CREECree Inc20180103A9.9312.66-1.46-0.7414.1213.41
CREGChina Recycl20180103A81.4992.6457.1862.1235.4530.52
CRHMCRH Medical20180103A203.76126.5774.2791.5652.2935.00
CRICarter's Inc20180103A8.914.251.702.162.552.09
CRISCuris Inc20180103A54.9747.7328.7330.4919.0017.24
CRKComstock Res20180103A39.5223.7913.4014.8610.398.93
CRLCharles Rive20180103A14.307.472.333.215.154.27
CRMsalesforce.c20180103A2.141.640.460.871.180.76
CRMDCorMedix Inc20180103A101.0876.3369.2670.787.075.55
CRMTAmerica's Ca20180103A58.5854.9625.4327.8229.5327.14
CRNTCeragon Netw20180103A58.1747.5129.2928.2818.2219.24
CROPIQ Global Ag20180103ETF37.5660.3967.8367.83-7.44-7.44
CROXCrocs, Inc.20180103A9.749.36-2.02-0.2511.389.61
CRSCarpenter Te20180103A16.978.102.383.855.724.26
CRSPCRISPR Thera20180103A34.3929.4825.6724.223.815.26
CRTCross Timber20180103A138.6780.3251.1352.0529.1828.26
CRUSCirrus Logic20180103A9.375.79-0.170.655.975.15
CRVLCorvel Corp20180103A87.0236.4818.1020.8318.3915.66
CRVSCorvus Pharm20180103A139.9077.5242.3346.9235.1930.60
CRWSCrown Crafts20180103A147.64104.2786.5589.2817.7214.99
CRYCryoLife, In20180103A38.0923.428.086.8615.3416.56
CSAVictoryShare20180103ETF24.5817.3118.0418.04-0.73-0.73
CSBVictoryShare20180103ETF17.7112.3812.3011.550.080.83
CSBRChampions On20180103A408.27539.0396.19107.08442.84431.94
CSCOCisco System20180103A2.583.580.180.933.392.65
CSDInvesco S&P20180103ETF43.2733.8024.4333.809.370.00
CSFVictoryShare20180103ETF34.08135.00108.45109.0926.5525.91
CSFLCenterState20180103A13.6916.549.179.137.367.40
CSGPCoStar Group20180103A23.5212.196.367.585.844.61
CSGSCSG Systems20180103A29.6126.444.345.1322.1121.31
CSIICardiovascul20180103A28.5425.636.619.5819.0216.05
CSIQCanadian Sol20180103A11.567.622.702.734.924.89
CSLCarlisle Com20180103A11.146.130.971.155.164.98
CSLTCASTLIGHT HE20180103A129.1290.5278.5979.8311.9310.69
CSMProShares La20180103ETF10.197.548.809.02-1.26-1.49
CSMLIQ Chaikin U20180103ETF19.1120.6416.8919.753.740.89
CSODCornerstone20180103A10.399.642.621.987.037.66
CSPICSP Inc.20180103A214.24194.04155.39153.9038.6540.14
CSQCalamos Stra20180103A9.847.983.324.654.663.33
CSSEChicken Soup20180103A108.5748.4017.5312.5230.8635.88
CSTECaesarstone20180103A27.4059.7411.0123.4448.7336.30
CSTMConstellium20180103A43.7329.3320.3020.479.038.87
CSTRCapStar Fina20180103A151.1965.9737.6740.3028.2925.67
CSUCapital Seni20180103A18.4811.972.444.509.537.48
CSVCarriage Ser20180103A20.7713.7314.0014.75-0.27-1.02
CSWCCapital Sout20180103A64.22405.0013.41-2.23391.59407.23
CSWICSW Industri20180103A131.7373.6266.8666.146.767.48
CSXCSX Corporat20180103A2.502.782.200.630.582.15
CTASCintas Corp20180103A8.054.591.832.332.762.26
CTBCooper Tire20180103A17.518.720.031.588.687.12
CTBICommunity Tr20180103A60.3629.0913.8616.5615.2312.53
CTEKCynergisTek,20180103A99.3299.9787.8588.8612.1111.11
CTGComputer Tas20180103A112.5979.0339.5348.6639.5030.38
CTHRCharles & Co20180103A91.08101.5583.9481.9217.6119.62
CTIBYunhong CTI20180103A718.26599.64599.64599.640.000.00
CTICCTI BioPharm20180103A64.6143.6535.9032.577.7511.08
CTLCenturyLink,20180103A5.979.416.156.163.273.26
CTLTCATALENT, IN20180103A8.594.220.901.213.323.01
CTMXCytomX Thera20180103A34.3914.055.596.588.467.47
CTOConsolidated20180103A119.5252.0044.5944.947.417.06
CTRECARTRUST REI20180103A13.026.22-0.430.016.656.22
CTRNCiti Trends,20180103A32.3416.327.008.389.337.94
CTSCTS Corporat20180103A38.8524.906.1712.2218.7412.68
CTSHCognizant Te20180103A2.172.841.040.961.801.88
CTSOCytosorbents20180103A83.30101.0960.7359.8240.3541.27
CTTCATCHMARK TI20180103A17.1810.514.214.816.315.71
CTXRCitius Pharm20180103A258.32250.72195.04197.6355.6853.09
CTXSCitrix Syste20180103A5.865.401.802.083.603.32
CUBCubic Corpor20180103A29.8514.027.317.276.706.75
CUBAHerzfeld Car20180103A34.21194.8528.0628.06166.79166.79
CUBECubeSmart20180103A3.892.501.201.041.301.45
CUBICUSTOMERS BA20180103A22.0016.559.6510.716.895.83
CUECue Biopharm20180103A80.84107.6158.7759.6148.8448.01
CUICUI Global,20180103A137.99142.1888.31113.2553.8728.93
CULPCulp, Inc.20180103A78.3040.8037.1835.543.615.25
CUOContinental20180103A222.01101.3460.1260.1241.2241.22
CUREDirexion Dai20180103ETF12.158.294.844.843.463.45
CUROCURO Group H20180103A42.6042.2236.7037.655.524.57
CUTInvesco MSCI20180103ETF28.1013.017.977.855.055.16
CUTRCutera, Inc.20180103A32.6623.297.945.9215.3517.38
CUZCousins Prop20180103A10.758.730.420.028.308.69
CVACovanta Hold20180103A30.3819.479.6410.109.839.37
CVBFCVB Financia20180103A13.067.181.911.075.266.11
CVCOCavco Indust20180103A80.9332.9527.4627.715.495.24
CVCYCentral Vall20180103A100.9869.9218.8818.6551.0551.27
CVECenovus Ener20180103A9.848.100.191.037.917.06
CVEOCIVEO CORPOR20180103A35.3227.942.794.7125.1523.23
CVGICommercial V20180103A36.8542.8018.2620.4224.5422.38
CVGWCalavo Growe20180103A23.8210.796.006.404.794.39
CVICVR ENERGY,20180103A14.278.261.853.516.414.74
CVLTCommault Sys20180103A14.9710.662.723.097.947.57
CVLYCodorus Vall20180103A184.78163.9383.7093.6080.2370.33
CVMCel-Sci Corp20180103A61.7474.295.3548.4768.9425.82
CVNACarvana Co.20180103A33.4015.241.592.1913.6513.05
CVRChicago Rive20180103A150.73125.41123.94123.941.471.47
CVSCVS HEALTH C20180103A2.312.020.260.401.761.63
CVTICovenant Tra20180103A33.9317.717.209.5610.518.15
CVUCPI Aerostru20180103A108.3582.2838.0337.6344.2544.64
CVVCVD Equipmen20180103A105.2890.4960.7081.2629.799.23
CVXChevron Corp20180103A1.821.700.310.451.391.25
CVYInvesco Zack20180103ETF27.6525.7122.3021.963.423.75
CWCurtiss-Wrig20180103A18.157.652.423.245.234.41
CWBSPDR Bloombe20180103ETF2.5410.007.957.222.102.83
CWBCCommunity We20180103A177.07191.29191.29191.290.000.00
CWBRCohBar, Inc.20180103A625.98192.58164.42183.5228.179.06
CWCOConsolidated20180103A71.4723.1924.6124.39-1.42-1.20
CWEBDirexion Dai20180103ETF33.6533.3216.2917.3717.0315.94
CWHCamping Worl20180103A16.928.583.445.115.143.47
CWISPDR MSCI AC20180103ETF4.545.905.435.060.470.85
CWSAdvisorShare20180103ETF39.1665.6666.5866.05-0.93-0.39
CWSTCasella Wast20180103A18.8822.344.875.0417.4817.30
CWTCalifornia W20180103A22.5012.883.263.769.629.12
CXDCChina XD Pla20180103A124.1780.8142.6742.6738.1438.14
CXOCONCHO RESOU20180103A9.674.800.671.204.143.60
CXPCOLUMBIA PRO20180103A5.033.480.411.213.072.26
CXSEWisdomTree T20180103ETF9.386.215.084.401.131.81
CXWCoreCivic, I20180103A10.905.841.742.074.113.78
CYCypress Semi20180103A6.236.430.060.046.376.39
CYANCyanotech Co20180103A197.8159.1556.7357.942.421.22
CYBWisdomTree20180103ETF56.3726.4726.4726.470.000.00
CYBECyberoptics20180103A59.8544.4614.9615.3229.5029.14
CYBRCyberArk Sof20180103A11.006.802.142.854.663.95
CYCCCyclacel Pha20180103A107.1262.5141.2441.6621.2720.85
CYDChina Yuchai20180103A39.4768.4061.7865.676.622.73
CYHCommunity He20180103A25.2123.818.2814.1615.549.65
CYRNCYREN Ltd.20180103A202.02197.76197.64197.640.120.12
CYRXCryoPort, In20180103A45.1150.7718.2817.8732.4932.90
CYTKCytokinetics20180103A59.3744.246.916.0837.3338.16
CZAInvesco Zack20180103ETF14.677.586.105.821.481.76
CZNCCitizens & N20180103A59.6364.1625.8828.2738.2835.89
CZRCaesars Ente20180103A40.1727.8020.4521.117.356.69
CZWICitizens Com20180103A46.9388.9088.6788.660.240.24
CZZCosan Limite20180103A10.127.481.982.705.494.78
DDominion Ene20180103A3.369.507.968.281.541.22
DACDanaos Corpo20180103A331.82181.5797.15181.5784.410.00
DAIOData I/O Cor20180103A41.8734.9921.1522.6413.8512.36
DAKTDaktronics I20180103A24.3317.057.007.9210.059.14
DALDelta Air Li20180103A1.931.660.260.311.401.36
DALTAnfield Capi20180103ETF81.5723.6723.6723.670.000.00
DANDana Incorpo20180103A5.523.22-0.69-0.463.923.68
DARDARLING INGR20180103A6.784.840.420.664.424.18
DAREDare Bioscie20180103A328.20123.0029.3565.5493.6557.45
DAUDExchange-Tra20180103ETN61.62
DAXGlobal X Fun20180103ETF26.8228.2126.3726.471.831.74
DBDeutsche Ban20180103A5.225.061.111.753.953.31
DBAWXtrackers MS20180103ETF21.4616.8016.7816.800.020.00
DBDDiebold Nixd20180103A29.4421.147.248.1613.8912.97
DBEFXtrackers MS20180103ETF3.132.562.122.060.440.50
DBEMXtrackers MS20180103ETF35.7012.8510.0810.072.772.77
DBEUXtrackers MS20180103ETF3.542.501.371.991.130.51
DBEZXtrackers MS20180103ETF8.704.869.284.97-4.42-0.10
DBGRXtrackers MS20180103ETF15.5310.608.799.211.811.39
DBJPXtrackers MS20180103ETF5.864.963.473.201.491.76
DBVTDBV Technolo20180103A24.9118.6113.8014.494.814.12
DCHFExchange-Tra20180103ETN42.33
DCIDonaldson Co20180103A6.985.231.222.604.002.63
DCODucommun Inc20180103A59.4523.4012.9213.6710.489.73
DCOMDime Communi20180103A42.8546.8934.9133.7811.9813.11
DCPDCP Midstrea20180103A21.009.354.445.424.903.93
DCPHDeciphera Ph20180103A109.4262.4010.8718.7751.5343.64
DDD3D Systems C20180103A11.399.933.354.276.595.66
DDGProshares Sh20180103ETF50.8732.4032.4032.400.000.00
DDLSWisdomTree D20180103ETF26.1941.0739.6740.131.400.94
DDMProShares Ul20180103ETF1.771.480.670.670.810.81
DDSDillards Inc20180103A22.7512.48-1.222.2013.7010.28
DDWMWisdomTree D20180103ETF11.366.726.106.100.620.62
DEDeere & Comp20180103A4.162.270.620.801.651.47
DEAEasterly Gov20180103A5.264.37-1.45-0.495.814.86
DECKDeckers Outd20180103A12.805.672.463.563.212.10
DEEFXtrackers FT20180103ETF26.3111.9211.0611.920.860.00
DEFInvesco Defe20180103ETF15.0415.4014.5614.580.850.83
DEFAiShares Adap20180103ETF75.4795.4361.1695.4334.280.00
DEIDouglas Emme20180103A4.682.680.600.732.081.95
DEMWisdomTree E20180103ETF7.773.723.743.54-0.020.18
DENNDENNY'S CORP20180103A13.7117.005.185.7211.8111.28
DESWisdomTree U20180103ETF7.584.602.812.831.801.77
DESPDespegar.com20180103A31.6625.2518.7022.176.553.07
DEURExchange-Tra20180103ETN23.49
DEUSXtrackers Ru20180103ETF12.8115.4614.0514.061.411.40
DEWWisdomTree G20180103ETF8.9013.7513.4213.420.320.32
DFEWisdomTree E20180103ETF4.532.623.082.18-0.450.44
DFENDirexion Dai20180103ETF22.7114.6315.1614.81-0.53-0.18
DFFNDIFFUSION PH20180103A185.13191.12149.69168.3641.4322.75
DFINDonnelley Fi20180103A24.6912.607.798.954.813.65
DFJWisdomTree J20180103ETF7.206.405.175.111.231.29
DFNDReality Shar20180103ETF43.7250.1352.1552.15-2.01-2.01
DFNLDavis Select20180103ETF25.6112.1310.9810.981.161.16
DFSDiscover Fin20180103A3.051.740.140.381.601.36
DFVLiPath US Tre20180103ETF63.90
DFVSiPath US Tre20180103ETF67.009.509.509.500.000.00
DGDollar Gener20180103A4.151.820.750.871.070.95
DGAZVelocityShar20180103ETN11.617.284.184.823.102.46
DGBPExchange-Tra20180103ETN30.43
DGICADonegal Grou20180103A82.8674.5827.3239.2047.2635.38
DGICBDonegal Grou20180103A1279.46
DGIIDigi Interna20180103A75.4363.9615.4619.1748.5044.79
DGLDVelocityShar20180103ETF4.192.670.841.111.841.56
DGLYDigital Ally20180103A204.18159.8928.2655.14131.63104.75
DGPDB Gold Doub20180103ETN67.9434.7922.8021.9612.0012.84
DGREWisdomTree T20180103ETF45.3938.0227.8728.0710.159.95
DGROiShares Core20180103ETF3.413.403.233.280.170.12
DGRSWisdomTree T20180103ETF20.2912.7911.1110.881.691.92
DGRWWisdomTree T20180103ETF3.087.005.855.251.151.75
DGSWisdomTree E20180103ETF6.145.623.463.482.162.14
DGTSPDR Global20180103ETF73.4631.7131.7131.710.000.00
DGXQuest Diagno20180103A5.062.550.480.592.061.96
DGZDB Gold Shor20180103ETN61.6173.4372.4373.531.00-0.10
DHID.R. Horton20180103A2.512.901.551.591.351.31
DHILDiamond Hill20180103A157.7763.0829.0132.0634.0731.02
DHRDanaher Corp20180103A2.281.401.030.860.370.54
DHSWisdomTree U20180103ETF5.213.871.383.292.490.58
DHTDHT HOLDINGS20180103A27.7823.988.198.6515.8215.40
DHXDHI Group, I20180103A248.39130.56124.97124.985.585.58
DIASPDR Dow Jon20180103ETF0.460.710.370.460.340.26
DIALColumbia Div20180103ETF35.45
DIGProShares Ul20180103ETF8.035.792.743.623.052.18
DIMWisdomTree I20180103ETF11.2112.2313.5711.54-1.340.69
DINDine Brands20180103A17.908.541.303.097.235.44
DIODDiodes Inc20180103A15.5513.851.612.1712.2411.68
DISThe Walt Dis20180103A1.371.140.170.410.970.73
DISCADiscovery, I20180103A4.935.900.731.135.174.77
DISCBDiscovery, I20180103A1047.701125.771125.601125.600.170.17
DISCKDiscovery, I20180103A4.975.511.752.123.763.39
DISHDISH Network20180103A6.425.531.041.614.493.92
DITAMCON Distri20180103A560.39518.63518.63518.630.000.00
DIVGlobal X Sup20180103ETF7.655.974.184.271.791.70
DIVAAGFiQ Hedged20180103ETF49.6844.6644.6644.660.000.00
DIVBiShares U.S.20180103ETF13.088.538.238.230.300.30
DIVCC-Tracks Exc20180103ETN60.80
DIVOAmplify CWP20180103ETF20.448.708.708.700.000.00
DIVYReality Shar20180103ETF14.3414.9214.8614.860.050.05
DJCIETRACS Linke20180103ETN27.2926.1927.1427.76-0.95-1.58
DJCODaily Journa20180103A
DJDInvesco Dow20180103ETF31.7144.0135.3846.348.64-2.33
DJPiPath Bloomb20180103ETN4.443.463.033.050.430.42
DJPYExchange-Tra20180103ETN37.6928.9928.9928.990.000.00
DKDelek US Hol20180103A10.875.030.431.854.603.18
DKLDELEK LOGIST20180103A60.4639.0032.1133.136.905.87
DKSDick's Sport20180103A6.7657.9852.1653.075.875.09
DLADelta Appare20180103A75.7341.7630.2034.2311.567.53
DLBDolby Labora20180103A8.117.711.285.576.432.14
DLBRVelocityShar20180103ETN746.51680.08680.08680.080.000.00
DLHCDLH Holdings20180103A106.7277.6651.3057.9726.3619.69
DLNWisdomTree U20180103ETF2.593.951.531.992.431.96
DLNGDYNAGAS LNG20180103A31.7619.2110.847.858.3711.35
DLPHDelphi Techn20180103A9.934.07-0.66-0.054.734.12
DLPNDolphin Ente20180103A290.69180.48180.48180.480.000.00
DLRDigital Real20180103A5.453.311.061.572.251.74
DLSWisdomTree I20180103ETF4.172.672.872.90-0.20-0.23
DLTHDuluth Holdi20180103A20.1613.996.826.747.177.26
DLTRDollar Tree20180103A5.705.00-0.151.415.153.59
DLXDeluxe Corpo20180103A15.106.081.232.164.843.91
DMLPDorchester M20180103A41.9528.5716.1819.9612.388.61
DMPIDelMar Pharm20180103A90.4491.8058.7568.2733.2923.71
DMRLDeltaShares20180103ETF12.97
DMRMDeltaShares20180103ETF12.86
DMRSDeltaShares20180103ETF49.0016.5916.5916.590.000.00
DNKNDunkin' Bran20180103A6.633.930.831.083.102.84
DNLWisdomTree G20180103ETF18.4728.8430.1728.84-1.330.00
DNLIDenali Thera20180103A43.6728.948.4911.8420.4517.10
DNNDenison Mine20180103A42.9366.1233.3632.5532.7633.57
DNOWNOW INC.20180103A11.087.71-1.991.919.695.80
DNRDenbury Reso20180103A43.0137.0212.0912.1124.2324.21
DODiamond Offs20180103A8.105.821.822.654.003.17
DOCPHYSICIANS R20180103A6.185.031.692.113.342.93
DOGProShares Sh20180103ETF6.734.313.493.590.820.72
DOGZDogness (Int20180103A162.39139.43100.89102.2538.5437.17
DOLWisdomTree I20180103ETF11.175.825.135.670.680.15
DONWisdomTree U20180103ETF5.344.054.054.11-0.01-0.06
DOOWisdomTree i20180103ETF8.715.825.275.260.550.56
DOORMASONITE INT20180103A19.5314.087.499.136.594.95
DORMDorman Produ20180103A23.7515.287.958.877.336.41
DOVDover Corpor20180103A6.042.220.650.831.571.39
DOXAmdocs Limit20180103A3.642.29-0.39-0.082.682.37
DPSTDirexion Dai20180103ETF30.2416.3817.1619.73-0.78-3.34
DPWDPW Holdings20180103A45.4144.7130.8334.5113.8810.21
DPZDomino's Piz20180103A6.923.401.291.722.111.68
DRADDigirad Corp20180103A193.28183.62139.54139.5444.0944.09
DREDuke Realty20180103A3.909.401.251.298.158.12
DRHDiamondRock20180103A9.377.511.061.646.445.86
DRIDarden Resta20180103A4.572.49-0.260.452.752.04
DRIODarioHealth20180103A310.31208.76171.78173.7536.9735.00
DRIPDirexion Dai20180103ETF18.2012.458.368.004.104.45
DRNDirexion Dai20180103ETF14.427.924.935.222.992.71
DRNADicerna Phar20180103A48.0429.17-2.63-0.2031.8129.38
DRQDril-Quip, I20180103A18.188.262.804.115.454.15
DRRMarket Vecto20180103ETN308.52289.35291.39291.39-2.04-2.04
DRRXDurect Corp20180103A60.7753.2946.6446.916.656.38
DRVDirexion Dai20180103ETF27.9027.3620.6721.346.696.02
DRWWisdomTree G20180103ETF11.0014.0812.7913.371.290.71
DSDrive Shack20180103A26.1516.151.332.1014.8314.05
DSEDuff & Phelp20180103A36.3324.012.063.7421.9620.27
DSGXDescartes Sy20180103A29.7317.7611.2011.936.565.83
DSIiShares MSCI20180103ETF3.394.782.853.581.931.20
DSKEDaseke, Inc.20180103A24.4219.344.895.8814.4513.47
DSLVVelocityShar20180103ETF12.597.582.682.824.904.76
DSPGDSP Group In20180103A57.67133.642.005.19131.64128.44
DSSDocument Sec20180103A133.23129.4968.0482.1661.4547.33
DSWLDeswell Indu20180103A156.94131.50123.59127.047.914.47
DSXDiana Shippi20180103A24.6420.274.055.6516.2214.62
DTDWisdomTree U20180103ETF9.137.774.237.693.530.08
DTEDTE Energy C20180103A4.994.112.552.841.561.27
DTEADAVIDsTEA In20180103A235.23234.56121.24124.34113.32110.23
DTECALPS Disrupt20180103ETF166.2674.9769.6069.605.375.37
DTHWisdomTree I20180103ETF10.357.867.187.070.680.79
DTNWisdomTree U20180103ETF12.7514.44-6.69-2.8521.1217.29
DTODB Crude Oil20180103ETN66.6658.9156.6956.342.222.57
DTULiPath US Tre20180103ETF52.94
DTUSiPath US Tre20180103ETF45.7929.9229.9229.920.000.00
DTYLiPath US Tre20180103ETF16.09
DUGProShares Ul20180103ETF8.264.633.253.931.380.70
DUKDuke Energy20180103A1.591.210.410.320.790.88
DUSADavis Select20180103ETF25.1043.5629.5029.5014.0714.07
DUSLDirexion Dai20180103ETF30.2324.3115.0215.519.298.80
DUSTDirexion Dai20180103ETF11.946.812.772.904.033.91
DVADaVita Inc.20180103A4.802.620.601.272.021.35
DVAXDynavax Tech20180103A30.6324.035.596.2418.4417.79
DVDDover Motors20180103A253.19148.60125.68125.6822.9222.92
DVNDevon Energy20180103A2.932.780.220.242.552.54
DVPDeep Value E20180103ETF18.7010.547.428.733.121.81
DVYiShares Sele20180103ETF1.194.612.382.502.242.11
DVYAiShares Asia20180103ETF22.1222.8224.2622.98-1.44-0.15
DVYEiShares Emer20180103ETF19.1116.149.039.977.116.17
DWASInvesco DWA20180103ETF22.9012.788.388.324.404.47
DWATArrow Invest20180103ETF51.8918.2318.2318.230.000.00
DWFISPDR Dorsey20180103ETF18.778.637.506.041.132.59
DWLDDavis Select20180103ETF32.5912.3411.7412.010.610.33
DWMWisdomTree I20180103ETF7.254.682.732.541.952.14
DWPPFirst Trust20180103ETF32.1294.4169.4069.4625.0124.94
DWSNDawson Geoph20180103A127.2089.8351.3556.3938.4933.44
DWXSPDR S&P Int20180103ETF5.805.046.276.28-1.22-1.24
DXDynex Capita20180103A14.4712.748.428.354.324.39
DXCDXC Technolo20180103A7.303.510.621.292.892.22
DXCMDexCom, Inc.20180103A10.504.731.141.193.593.54
DXDProShares Ul20180103ETF11.6212.929.078.923.854.00
DXGEWisdomTree G20180103ETF21.2214.6414.3114.220.330.42
DXJWisdomTree J20180103ETF1.732.060.880.921.181.15
DXJSWisdomTree J20180103ETF26.8328.6721.1721.097.507.59
DXLGDestination20180103A238.74160.27150.16152.7910.117.47
DXPEDXP Enterpri20180103A50.5824.0410.8511.6013.1912.44
DXYNDixie Group20180103A288.67181.03153.84166.8927.1914.14
DYDycom Indust20180103A17.308.665.105.653.563.01
DYLSWisdomTree D20180103ETF14.118.488.688.58-0.20-0.10
DYNTDynatronics20180103A181.21117.31117.31117.310.000.00
DZKDirexion Dai20180103ETF35.2419.5616.9816.072.583.48
DZSIDASAN Zhone20180103A119.12257.0361.0862.05195.95194.97
DZZDB Gold Doub20180103ETN29.9217.176.5011.1610.676.01
EAElectronic A20180103A4.225.332.102.273.233.06
EARNELLINGTON RE20180103A22.3011.166.927.364.243.80
EARSAuris Medica20180103A109.85135.1395.86100.3839.2734.75
EATBrinker Inte20180103A6.893.51-0.95-0.124.453.63
EBAYeBay Inc20180103A2.642.190.11-0.182.082.38
EBFEnnis, Inc.20180103A43.0218.720.696.0418.0312.67
EBIXEbix Inc20180103A21.0410.325.906.314.434.01
EBMTEagle Bancor20180103A456.69338.74306.10306.1032.6432.64
EBNDSPDR Bloombe20180103ETF9.054.805.305.30-0.50-0.50
EBSEmergent Bio20180103A16.4512.644.395.768.256.88
EBSBMeridian Ban20180103A29.6813.618.046.305.567.31
ECHiShares MSCI20180103ETF5.495.053.093.651.961.40
ECHOEcho Global20180103A29.2820.963.835.5717.1315.39
ECLEcolab, Inc.20180103A3.492.980.410.512.572.47
ECNSiShares MSCI20180103ETF47.6778.3462.1062.1016.2416.24
ECOLUS Ecology,20180103A52.7423.6812.3713.1311.3110.56
ECOMCHANNELADVIS20180103A91.8646.2939.9434.036.3412.26
ECONColumbia Eme20180103ETF9.937.577.247.240.330.32
ECPGEncore Capit20180103A24.0415.364.615.3310.7510.03
ECTECA Marcellu20180103A247.45199.8767.0367.03132.84132.84
EDConsolidated20180103A2.021.870.210.461.661.41
EDCDirexion Dai20180103ETF10.016.302.052.914.263.39
EDENiShares MSCI20180103ETF24.5911.299.779.741.521.55
EDITEditas Medic20180103A33.7725.3735.5555.27-10.18-29.89
EDIVSPDR S&P Eme20180103ETF16.316.796.226.160.580.63
EDOGALPS Emergin20180103ETF21.1735.1422.4823.1512.6611.99
EDOWFirst Trust20180103ETF30.6716.8016.8016.800.000.00
EDUCEducational20180103A147.87164.82142.09149.4522.7315.37
EDVVanguard Wor20180103ETF15.737.876.916.810.961.06
EDZDirexion Dai20180103ETF12.389.572.964.506.525.00
EEEl Paso Elec20180103A15.477.742.850.675.805.90
EEFTEuronet Worl20180103A12.289.124.775.244.353.87
EEHELEMENTS Lin20180103ETN425.8835.8535.8535.850.000.00
EELVInvesco S&P20180103ETF13.569.707.407.452.302.25
EEMiShares MSCI20180103ETF2.082.021.001.181.020.84
EEMAiShares MSCI20180103ETF11.117.036.256.470.780.55
EEMDAAM S&P Emer20180103ETF60.1778.7878.7878.780.000.00
EEMOInvesco S&P20180103ETF44.6729.6121.6122.737.996.88
EEMSiShares MSCI20180103ETF12.665.993.243.142.752.86
EEMViShares Edge20180103ETF6.495.414.634.790.770.61
EEMXSPDR MSCI Em20180103ETF106.4858.3258.3258.320.000.00
EESWisdomTree U20180103ETF28.9916.0912.9213.193.172.90
EETProShares Ul20180103ETF47.1220.5219.7120.630.81-0.11
EEVProShares Tr20180103ETF37.4731.938.619.1623.3222.77
EEXEmerald Hold20180103A34.7015.6913.7512.811.932.88
EFAiShares MSCI20180103ETF1.421.951.491.610.470.34
EFADProShares MS20180103ETF16.9310.128.629.051.511.08
EFASGlobal X MSC20180103ETF49.7527.3218.5220.538.806.79
EFAViShares Edge20180103ETF2.891.841.291.320.550.52
EFAXSPDR MSCI EA20180103ETF38.7030.2130.5930.12-0.370.10
EFCEllington Fi20180103A10.098.084.925.333.152.74
EFGiShares MSCI20180103ETF12.334.994.964.930.030.05
EFNLiShares MSCI20180103ETF16.9710.288.929.441.360.84
EFOProShares Ul20180103ETF13.5611.0010.279.970.731.03
EFOIEnergy Focus20180103A160.47106.7951.9455.0354.8551.77
EFSCEnterprise F20180103A24.7812.545.016.257.546.30
EFUProShares Tr20180103ETF45.954.4518.618.12-14.15-3.67
EFViShares MSCI20180103ETF4.473.353.453.36-0.100.00
EFXEquifax, Inc20180103A5.862.611.590.371.022.24
EFZProShares Tr20180103ETF18.4614.5714.1314.150.440.42
EGANeGain Corpor20180103A108.79200.5250.6059.05149.92141.47
EGBNEagle Bancor20180103A19.3010.761.392.229.378.54
EGHT8x8, Inc. Co20180103A37.1923.5714.0515.569.528.01
EGLEEagle Bulk S20180103A31.2529.596.317.0323.3122.56
EGOEldorado Gol20180103A71.5259.54-3.62-1.7263.0161.09
EGOVNIC Inc20180103A34.2830.0515.1512.7414.9017.31
EGPEastGroup Pr20180103A22.138.215.246.152.972.06
EGPTVanEck Vecto20180103ETF49.9546.6923.4023.3423.2923.35
EGRXEagle Pharma20180103A45.5923.2814.3218.268.975.02
EGYVaalco Energ20180103A104.6383.4557.4453.7926.0129.66
EHCEncompass He20180103A12.006.233.694.772.541.46
EHTHeHealth, Inc20180103A35.2516.137.298.738.837.40
EIDOiShares MSCI20180103ETF3.777.710.920.506.167.27
EIGEmployers Ho20180103A27.0319.105.145.1013.9614.00
EIGIEndurance In20180103A63.7860.4222.6124.3537.8236.08
EIGREiger BioPha20180103A70.2848.7038.2839.2410.429.46
EIRLiShares MSCI20180103ETF27.8037.5410.0326.7427.5110.80
EISiShares MSCI20180103ETF23.2024.2616.7216.727.547.54
EIXEdison Inter20180103A3.302.700.660.792.041.92
EKSOEkso Bionics20180103A61.3069.4754.5754.6914.9014.78
ELThe Estee La20180103A4.192.770.020.222.742.55
ELDWisdomTree E20180103ETF15.804.733.172.441.562.29
ELFe.l.f. Beaut20180103A25.1412.623.173.519.459.11
ELGXEndologix In20180103A24.0729.72-4.727.7634.4421.96
ELLOEllomay Capi20180103A559.67
ELMDElectromed,20180103A133.13554.81581.79585.18-26.97-30.37
ELSEquity Lifes20180103A8.304.482.633.021.851.46
ELSEElectro-Sens20180103A209.40142.5116.1816.18126.32126.32
ELTKEltek Ltd20180103A341.20195.40132.20144.8163.2050.58
ELVTElevate Cred20180103A45.4929.300.545.5328.7623.76
ELYCallaway Gol20180103A7.925.781.371.254.404.51
EMAGVanEck Vecto20180103ETF115.0724.1824.1824.180.000.00
EMANeMagin Corpo20180103A328.21229.30111.15113.42118.15115.88
EMBiShares J.P.20180103ETF1.031.280.770.880.520.40
EMBHiShares Inte20180103ETF23.26
EMCBWisdomTree E20180103ETF96.9837.3735.8736.681.490.69
EMCFEmclaire Fin20180103A131.2439.41-205.21-205.21244.63244.63
EMCGWisdomTree E20180103ETF47.2325.6825.6625.660.020.02
EMEEMCOR Group,20180103A12.005.402.262.913.152.49
EMFMGlobal X MSC20180103ETF59.8172.8937.2173.4235.68-0.52
EMGFiShares Edge20180103ETF19.459.8010.409.97-0.60-0.17
EMHYiShares J.P.20180103ETF11.5035.6235.1835.270.440.35
EMIFiShares Emer20180103ETF53.3825.8525.5425.540.310.31
EMIHXtrackers Em20180103ETF207.15148.75148.75148.750.000.00
EMKREmcore Corp20180103A78.4357.3725.3832.1031.9925.27
EMLEastern Comp20180103A96.4556.5334.6333.9521.9022.58
EMLCVanEck Vecto20180103ETF5.208.047.207.250.840.80
EMLPFirst Trust20180103ETF6.994.934.474.490.470.44
EMMSEmmis Commun20180103A179.24236.20232.98233.003.233.20
EMNEastman Chem20180103A4.733.971.021.172.952.79
EMPEntergy Miss20180103A32.3218.34-2.02-3.5120.3621.85
EMQQEMQQ The Eme20180103ETF10.015.853.333.502.542.36
EMREmerson Elec20180103A3.352.671.241.521.441.15
EMSHProShares Sh20180103ETF26.1511.7011.3311.330.370.37
EMTLSPDR DoubleL20180103ETF20.4838.0336.5734.641.463.39
EMTYProShares De20180103ETF54.4147.4039.8139.807.607.61
EMXEMX Royalty20180103A124.5561.442.331.9159.1159.53
EMXCiShares MSCI20180103ETF39.179.769.749.740.020.02
ENBEnbridge, In20180103A2.592.620.550.842.071.78
ENBLENABLE MIDST20180103A21.949.564.225.625.333.94
ENDPEndo Interna20180103A11.8414.592.392.9412.2111.66
ENFRAlerian Ener20180103ETF44.5822.7919.3319.753.463.04
ENGENGlobal Cor20180103A480.10371.85314.36303.9557.4967.90
ENLCENLINK MIDST20180103A38.8222.190.955.1421.2417.05
ENORiShares MSCI20180103ETF24.8418.613.303.0015.3115.60
ENPHEnphase Ener20180103A53.1447.0218.2229.8428.7917.17
ENREnergizer Ho20180103A7.575.831.371.774.464.06
ENSEnerSys, Inc20180103A12.385.951.362.264.603.70
ENSGThe Ensign G20180103A21.4719.31-2.57-0.1521.8919.47
ENSVEnservco Cor20180103A69.5970.8665.2068.235.662.63
ENTGlobal Eagle20180103A63.5744.0413.4918.0230.5526.01
ENTAEnanta Pharm20180103A21.3913.523.355.4910.178.02
ENTGEntegris Inc20180103A19.8616.449.718.506.737.94
ENTRERShares Ent20180103ETF17.058.278.128.270.140.00
ENVENVESTNET, I20180103A17.468.453.594.064.864.38
ENVAEnova Intern20180103A43.5926.916.236.6720.6820.24
ENZEnzo Biochem20180103A22.6212.485.526.576.975.91
ENZLiShares Trus20180103ETF21.9517.8215.2715.422.562.40
EOGEOG Resource20180103A3.666.213.594.092.622.12
EPAMEPAM SYSTEMS20180103A16.087.893.835.044.062.85
EPAYBottomline T20180103A14.547.582.742.744.844.85
EPCEdgewell Per20180103A7.543.99-0.260.424.253.57
EPDEnterprise P20180103A3.973.661.861.841.811.82
EPHEiShares MSCI20180103ETF6.514.854.056.570.80-1.70
EPIWisdomTree I20180103ETF3.604.582.322.442.272.15
EPIXESSA Pharma20180103A530.10419.03328.06384.1990.9734.85
EPMEvolution Pe20180103A81.3281.3353.6661.3527.6719.98
EPOLiShares MSCI20180103ETF4.612.711.561.711.131.00
EPPiShares MSCI20180103ETF2.141.880.601.061.300.83
EPREPR Properti20180103A7.844.311.752.512.551.79
EPRFInnovator S&20180103ETF27.7911.7911.7911.790.000.00
EPSWisdomTree U20180103ETF10.588.008.857.26-0.850.74
EPUiShares MSCI20180103ETF11.894.123.343.460.600.66
EPVProShares Ul20180103ETF38.1754.8113.5120.3541.3034.46
EPZMEpizyme, Inc20180103A55.7630.538.147.6422.3922.88
EQALInvesco Russ20180103ETF12.426.77-3.28-3.1210.059.89
EQBKEquity Bancs20180103A39.2512.0810.539.651.552.43
EQCEquity Commo20180103A4.452.900.710.682.192.21
EQIXEquinix, Inc20180103A12.556.132.643.303.502.84
EQLALPS Equal S20180103ETF10.1713.9114.7715.31-0.86-1.39
EQMEQM Midstrea20180103A22.6510.1110.8210.80-0.71-0.69
EQREquity Resid20180103A2.562.040.910.971.131.07
EQRRProShares Eq20180103ETF26.299.063.423.425.645.64
EQSEquus Total20180103A421.49412.69412.69412.690.000.00
EQTEQT CORP20180103A5.702.39-0.31-0.052.702.45
EQWLInvesco S&P20180103ETF22.0512.3411.6411.640.710.71
ERAERA GROUP IN20180103A64.1534.9510.0512.6624.9022.29
ERFEnerplus Cor20180103A10.068.551.662.336.886.21
ERIEldorado Res20180103A21.3122.597.716.5614.8816.03
ERIEErie Indemni20180103A60.1642.6025.9425.6116.6716.99
ERIIEnergy Recov20180103A22.5817.697.718.819.988.88
ERMEquityCompas20180103ETF15.767.137.137.130.000.00
EROSEROS INTERNA20180103A53.4534.8716.4719.1118.3915.76
ERUSiShares MSCI20180103ETF5.224.780.090.354.694.44
ERXDirexion Dai20180103ETF3.627.14-1.28-1.288.418.43
ERYDirexion Dai20180103ETF12.5414.121.592.1212.5312.01
ESEversource E20180103A2.181.710.240.511.471.20
ESBKElmira Savin20180103A242.41141.69129.11129.1112.5812.58
ESCAEscalade Inc20180103A128.06128.7681.3581.3547.4047.40
ESEESCO Technol20180103A34.0721.938.729.6513.2112.28
ESEAEuroseas Ltd20180103A256.97256.69174.62164.3482.0792.35
ESGFlexShares T20180103ETF624.09
ESGDiShares Trus20180103ETF9.848.095.807.222.290.87
ESGEiShares, Inc20180103ETF11.838.164.067.194.100.97
ESGGFlexShares S20180103ETF22.5525.5125.4125.410.100.10
ESGNColumbia Sus20180103ETF75.5787.5985.9687.591.630.00
ESGSColumbia Sus20180103ETF40.39138.95138.04121.700.9117.25
ESGUiShares Trus20180103ETF9.095.345.345.340.000.00
ESLTElbit System20180103A22.8211.807.297.314.514.49
ESNTEssent Group20180103A6.423.400.991.512.411.89
ESPEspey Mfg. &20180103A112.2440.0640.0640.060.000.00
ESPREsperion The20180103A32.5520.509.649.7110.8510.79
ESQEsquire Fina20180103A157.99216.78204.43213.3212.353.46
ESRTEMPIRE STATE20180103A5.344.992.362.322.642.68
ESSEssex Proper20180103A9.755.494.373.391.112.10
ESSAESSA Bancorp20180103A108.4854.5352.7652.901.761.62
ESTEEarthstone E20180103A45.0728.716.747.7121.9721.01
ESXBCommunity Ba20180103A112.57148.3386.4286.4261.9161.91
ETFCE*Trade Fina20180103A2.974.792.622.092.182.70
ETHEthan Allen20180103A27.3217.1210.099.597.037.53
ETHOETF Managers20180103ETF43.9825.7025.7025.700.000.00
ETMEntercom Com20180103A45.6933.0210.1012.4322.9120.59
ETNEaton Corpor20180103A3.313.461.271.732.201.73
ETREntergy Corp20180103A4.082.620.820.801.801.82
ETSYEtsy, Inc.20180103A6.147.470.452.107.035.37
EUDGWisdomTree E20180103ETF16.8414.595.7913.228.811.38
EUDVProShares MS20180103ETF17.9622.78-34.08-34.0856.8656.86
EUFNiShares MSCI20180103ETF4.338.247.477.460.770.78
EUMProShares Tr20180103ETF6.405.383.433.441.951.94
EUMViShares Edge20180103ETF13.8410.3511.3910.35-1.040.00
EURLDirexion Dai20180103ETF21.0014.1812.7512.781.431.40
EURNEURONAV NV20180103A53.2039.0725.2426.9313.8212.13
EURZXtrackers Eu20180103ETF77.7924.6624.6624.660.000.00
EUSAiShares MSCI20180103ETF11.585.704.674.341.031.36
EUSCWisdomTree E20180103ETF14.059.025.796.553.232.47
EVEaton Vance20180103A5.563.720.561.443.162.29
EVAEnviva Partn20180103A28.9813.342.153.0511.1910.28
EVBGEverbridge,20180103A19.637.551.160.996.396.56
EVBNEvans Bancor20180103A136.1246.26-52.63-24.9898.8971.24
EVCEntravision20180103A71.1839.9721.8029.1518.1610.45
EVGNEVOGENE LTD.20180103A176.30116.0893.9799.4322.1116.65
EVHEvolent Heal20180103A41.0431.38-1.010.9732.3930.41
EVIEVI Industri20180103A104.1472.6446.1355.4626.5217.18
EVKEver-Glory I20180103A1073.51679.94621.39604.6258.5475.32
EVOKEvoke Pharma20180103A71.9967.7445.1644.7022.5823.04
EVOLEvolving Sys20180103A116.08100.47-8.25-7.80108.72108.27
EVREvercore Inc20180103A16.077.735.505.752.231.98
EVRIEveri Holdin20180103A15.1611.663.925.057.736.61
EVTCEVERTEC, INC20180103A40.7425.5611.4913.0414.0712.52
EVXVanEck Vecto20180103ETF76.9066.3066.3666.30-0.060.00
EWEdwards Life20180103A5.753.100.580.912.522.19
EWAiShares MSCI20180103ETF4.343.391.732.261.651.13
EWBCEast-West Ba20180103A9.129.46-0.060.459.529.01
EWCiShares MSCI20180103ETF3.382.841.712.041.120.79
EWDiShares MSCI20180103ETF4.496.434.333.772.102.66
EWGiShares MSCI20180103ETF3.032.721.622.011.100.70
EWGSiShares MSCI20180103ETF16.426.235.205.171.031.06
EWHiShares MSCI20180103ETF4.103.482.682.950.800.53
EWIiShares MSCI20180103ETF3.403.271.832.001.431.27
EWJiShares MSCI20180103ETF1.651.430.300.491.130.94
EWKiShares MSCI20180103ETF11.637.043.333.203.713.84
EWLiShares MSCI20180103ETF3.012.611.161.451.451.16
EWMiShares MSCI20180103ETF3.163.452.36-0.321.093.77
EWMCInvesco S&P20180103ETF41.4032.2332.3532.27-0.12-0.04
EWNiShares MSCI20180103ETF4.053.502.272.301.231.19
EWOiShares MSCI20180103ETF9.483.312.642.950.670.36
EWPiShares MSCI20180103ETF3.042.721.271.521.481.23
EWQiShares MSCI20180103ETF3.275.825.165.190.680.68
EWREInvesco S&P20180103ETF16.405.633.163.662.481.97
EWSiShares MSCI20180103ETF3.832.801.291.731.501.07
EWSCInvesco S&P20180103ETF45.1829.1429.1429.140.000.00
EWTiShares MSCI20180103ETF2.703.371.481.841.891.54
EWUiShares MSCI20180103ETF2.792.291.101.291.191.00
EWUSiShares MSCI20180103ETF45.2742.0042.0042.000.000.00
EWVProShares Tr20180103ETF48.5827.3326.3127.341.02-0.01
EWWiShares MSCI20180103ETF2.021.95-0.18-0.012.141.96
EWXSPDR S&P Eme20180103ETF7.575.754.715.061.040.69
EWYiShares MSCI20180103ETF1.361.630.610.731.030.91
EWZiShares MSCI20180103ETF2.423.541.741.891.821.68
EWZSiShares MSCI20180103ETF25.1111.250.091.4711.169.78
EXASExact Scienc20180103A11.256.593.583.313.013.28
EXCExelon Corpo20180103A2.652.420.480.581.941.83
EXELExelixis Inc20180103A9.106.671.642.055.034.62
EXFOEXFO INC.20180103A159.73157.41-71.30-65.42228.71222.83
EXIiShares Glob20180103ETF16.7713.6013.3413.320.260.28
EXKEndeavour Si20180103A39.7932.547.7511.2824.7721.25
EXLSExlService H20180103A31.1717.228.709.988.537.25
EXPEagle Materi20180103A11.785.641.422.064.233.59
EXPDExpeditors I20180103A5.229.100.881.068.228.05
EXPEExpedia Grou20180103A5.2215.3812.6213.182.762.20
EXPOExponent Inc20180103A27.3016.395.095.6011.3010.79
EXPRExpress, Inc20180103A10.6110.630.501.8010.148.84
EXRExtra Space20180103A6.012.910.961.021.951.89
EXTNExterran Cor20180103A33.4613.037.687.625.355.41
EXTRExtreme Netw20180103A8.458.4511.299.28-2.84-0.82
EYENational Vis20180103A16.2719.8324.0815.88-4.253.96
EYEGEyegate Phar20180103A121.9688.4951.1559.2337.3429.26
EYESSecond Sight20180103A70.2865.9346.3751.4219.5614.51
EYLDCambria Emer20180103ETF52.7219.6819.6519.650.030.03
EZAiShares MSCI20180103ETF11.095.834.504.041.331.80
EZJProShares Ul20180103ETF54.1636.2134.2535.581.950.63
EZMWisdomTree U20180103ETF13.338.888.528.470.360.40
EZPWEzcorp Inc20180103A43.6927.459.7611.9817.6915.48
EZUiShare MSCI20180103ETF2.312.271.721.730.550.54
FFord Motor C20180103A7.856.411.732.364.644.03
FAARFirst Trust20180103ETF72.6145.7626.8143.1518.942.61
FABFirst Trust20180103ETF19.1515.3917.5815.20-2.180.19
FADFirst Trust20180103ETF25.4014.8912.6012.602.292.29
FAFFirst Americ20180103A5.772.75-0.270.893.021.85
FALNiShares Fall20180103ETF13.5012.2011.3611.360.850.85
FANFirst Trust20180103ETF14.2927.3122.9622.964.344.34
FANGDiamondback20180103A7.624.190.731.143.463.05
FARMFarmer Bros20180103A46.0921.489.4312.8712.058.61
FAROFaro Technol20180103A39.7617.040.190.8016.8516.24
FASDirexion Dai20180103ETF6.513.421.321.382.102.04
FASTFastenal Co20180103A4.435.071.491.103.583.97
FATFAT Brands I20180103A480.10288.54152.27231.46136.2757.08
FATEFate Therape20180103A46.5736.8913.6113.9923.2822.90
FAUSFirst Trust20180103ETF61.842.822.642.820.170.00
FAZDirexion Dai20180103ETF9.057.885.065.342.832.54
FBFacebook, In20180103A1.101.310.550.660.760.65
FBCFlagstar Ban20180103A23.918.845.816.973.021.86
FBGXUBS AG FI En20180103ETN20.933.552.44-12.120.1213.58
FBHSFORTUNE BRAN20180103A4.633.052.252.160.810.90
FBIOFortress Bio20180103A73.1278.3541.4145.4936.9532.86
FBIZFirst Busine20180103A62.2235.0020.0830.7314.924.26
FBKFB Financial20180103A34.5517.609.0411.828.555.78
FBMFoundation B20180103A28.0212.357.659.384.702.97
FBMSFirst Bancsh20180103A90.6443.2027.9730.6915.2312.51
FBNCFirst Bancor20180103A32.9016.9912.1212.994.874.00
FBNDFidelity Tot20180103ETF12.8372.7672.6972.730.080.03
FBPFirst BanCor20180103A20.5913.575.316.368.267.20
FBSSFauquier Ban20180103A247.12364.05349.85349.8514.2014.20
FBTFirst Trust20180103ETF10.369.446.887.892.561.55
FBZFirst Trust20180103ETF53.3646.0936.4835.469.6110.63
FCFranklin Cov20180103A57.4344.4640.7942.473.671.99
FCAFirst Trust20180103ETF73.4840.2937.2537.483.042.80
FCANFirst Trust20180103ETF20.1412.2911.2711.521.010.76
FCAPFirst Capita20180103A96.3278.7873.6573.655.125.12
FCAUFIAT CHRYSLE20180103A5.374.460.090.344.394.12
FCBCFirst Commun20180103A118.5252.41-51.21-50.72103.62103.13
FCCOFirst Commun20180103A50.7041.4010.4213.5230.9827.88
FCCY1st Constitu20180103A147.8351.0722.6927.0328.3924.04
FCEFFirst Trust20180103ETF29.8116.7710.6913.866.072.90
FCELFuelCell Ene20180103A58.2449.0134.1634.3614.8314.63
FCFFirst Common20180103A8.259.053.813.425.245.63
FCFSFirstCash, I20180103A19.769.326.445.552.873.77
FCGFirst Trust20180103ETF8.425.861.882.493.983.38
FCNFTI Consulti20180103A12.794.65-0.110.544.764.11
FCOMFidelity MSC20180103ETF16.419.165.475.993.693.17
FCORFidelity Cor20180103ETF13.6210.1510.0010.010.140.13
FCPTFour Corners20180103A11.885.183.013.442.171.73
FCVTFirst Trust20180103ETF30.3124.6614.6815.169.989.51
FCXFreeport-McM20180103A5.226.423.313.483.132.97
FDDFirst Trust20180103ETF9.198.457.997.980.460.47
FDEFFirst Defian20180103A101.5647.0120.1625.3426.8521.67
FDISFidelity MSC20180103ETF10.479.645.785.683.863.96
FDIVFirst Trust20180103ETF9.774.545.023.60-0.480.94
FDLFirst Trust20180103ETF3.823.833.673.720.150.11
FDLOFidelity Low20180103ETF14.347.917.807.800.110.11
FDMFirst Trust20180103ETF22.978.738.828.78-0.09-0.05
FDMOFidelity Mom20180103ETF15.9311.0116.6910.74-5.680.27
FDNFirst Trust20180103ETF3.912.972.411.920.561.05
FDPFresh Del Mo20180103A16.699.483.854.855.634.64
FDRRFidelity Div20180103ETF15.027.877.827.820.040.05
FDSFactset Rese20180103A14.296.872.533.574.343.29
FDTFirst Trust20180103ETF18.0910.558.009.542.561.01
FDTSFirst Trust20180103ETF101.81121.8972.2572.2549.6449.64
FDUSFidus Invest20180103A30.9537.3720.3822.6617.0014.71
FDVVFidelity Hig20180103ETF19.868.454.704.703.753.75
FDXFedEx Corpor20180103A6.485.072.272.122.802.95
FEFirstEnergy20180103A3.393.20-0.20-0.183.413.39
FEIMFrequency El20180103A344.96148.64126.04140.7322.607.91
FELEFranklin Ele20180103A23.7311.033.603.067.437.97
FEMFirst Trust20180103ETF7.865.262.933.502.321.76
FEMBFirst Trust20180103ETF28.8917.6217.0917.090.530.53
FEMSFirst Trust20180103ETF15.169.017.737.811.281.21
FENCFennec Pharm20180103A256.67156.5695.00102.8561.5653.71
FENYFidelity MSC20180103ETF5.485.392.462.422.932.98
FEPFirst Trust20180103ETF16.159.905.986.153.933.75
FETFORUM ENERGY20180103A31.3421.327.598.4513.7312.88
FEUZFirst Trust20180103ETF52.7332.4625.6825.716.796.75
FEXFirst Trust20180103ETF3.675.084.655.250.44-0.17
FEYEFireEye, Inc20180103A6.926.804.513.082.293.72
FEZSPDR EURO ST20180103ETF2.472.531.281.511.241.01
FFFuture Fuel20180103A34.1819.683.805.6315.8814.05
FFBCFirst Financ20180103A24.9620.536.065.2714.4715.26
FFBWFFBW, Inc. C20180103A56.5344.5143.0843.001.421.51
FFGFBL Financia20180103A35.4017.367.867.739.509.63
FFHGFormula Foli20180103ETF25.1815.3715.3915.39-0.03-0.03
FFHLFuwei Films20180103A369.37287.28143.28248.56144.0038.71
FFICFlushing Fin20180103A32.3716.6510.7711.445.885.20
FFINFirst Financ20180103A21.6011.203.503.317.697.88
FFIUUVA Unconstr20180103ETF65.780.400.400.400.000.00
FFIVF5 Networks20180103A7.725.960.220.915.755.05
FFNWFirst Financ20180103A163.6669.9854.4356.9215.5513.06
FFRFirst Trust20180103ETF21.734.204.204.20-0.010.00
FFSGFormulaFolio20180103ETF19.5911.7011.7011.700.000.00
FFTGFormulaFolio20180103ETF32.9917.7217.7217.720.000.00
FFTIFormulaFolio20180103ETF17.3614.6014.8114.88-0.21-0.27
FFTYInnovator IB20180103ETF9.224.653.734.110.920.54
FFWMFirst Founda20180103A22.3839.3913.0314.2426.3625.15
FGFGL Holdings20180103A30.6010.498.208.242.292.25
FGBIFIRST GUARAN20180103A158.4491.7760.3470.1231.4321.65
FGDFirst Trust20180103ETF8.555.374.384.380.990.99
FGENFibroGen, In20180103A25.0441.376.446.8534.9334.52
FGMFirst Trust20180103ETF15.129.388.708.650.680.73
FHBFirst Hawaii20180103A11.879.183.954.705.234.48
FHKFirst Trust20180103ETF14.202.86-20.64-20.7323.4923.59
FHLCFidelity MSC20180103ETF5.047.287.207.090.080.19
FHNFirst Horizo20180103A5.043.931.151.402.782.52
FIFRANKS INTER20180103A15.2311.970.061.0111.9010.95
FIBKFirst Inters20180103A22.1221.396.648.4414.7512.95
FIBRiShares Edge20180103ETF13.258.088.088.080.000.00
FICOFair Isaac C20180103A23.8711.172.055.029.116.15
FIDUFidelity MSC20180103ETF8.0315.0814.3814.380.700.70
FIEEFI Enhanced20180103ETN80.6940.7942.0242.25-1.23-1.45
FIHDUBS AG FI En20180103ETN42.4936.0630.7331.135.344.93
FILLiShares MSCI20180103ETF36.6327.3523.0526.814.300.54
FINXGlobal X Fun20180103ETF24.5719.0313.3513.205.685.83
FISFidelity Nat20180103A3.472.711.251.441.461.27
FISIFinancial In20180103A45.3935.98-3.95-2.8339.9238.81
FISVFiserv Inc20180103A4.924.031.871.462.162.56
FITFitbit, Inc.20180103A16.2914.181.911.9412.1912.14
FITBFifth Third20180103A3.316.431.421.335.015.10
FIVEFive Below,20180103A9.7810.386.276.094.114.29
FIVNFIVE9, INC.20180103A15.686.52-1.29-0.787.827.30
FIWFirst Trust20180103ETF11.767.186.706.820.470.36
FIXComfort Syst20180103A23.6810.852.823.638.037.23
FIXDFirst Trust20180103ETF13.635.865.695.730.170.13
FIZZNational Bev20180103A24.7710.112.503.327.616.79
FJPFirst Trust20180103ETF24.6814.0614.0214.050.040.01
FKOFirst Trust20180103ETF60.0659.1947.1447.1412.0512.05
FKUFirst Trust20180103ETF12.416.242.712.363.533.88
FLFoot Locker,20180103A5.553.010.440.402.582.61
FLAGFLAG-Forensi20180103ETF39.8230.1630.1630.160.000.00
FLATiPath US Tre20180103ETF484.06
FLBRFranklin FTS20180103ETF18.79
FLCAFranklin FTS20180103ETF17.9729.5126.5427.292.972.22
FLCHFranklin FTS20180103ETF16.2816.1715.9116.210.26-0.03
FLCOFranklin Lib20180103ETF17.127.247.247.240.000.00
FLDMFluidigm Cor20180103A66.8743.279.3019.3333.9623.93
FLEEFranklin FTS20180103ETF18.0317.8617.9217.92-0.06-0.06
FLEHFranklin FTS20180103ETF31.5430.5930.5930.590.000.00
FLEUBarclays ETN20180103ETN184.3075.7576.2075.75-0.450.00
FLEXFlex Ltd. Or20180103A6.094.622.542.932.081.69
FLFRFranklin FTS20180103ETF39.45
FLGBFranklin FTS20180103ETF33.11
FLGECredit Suiss20180103ETN20.8017.4016.8816.870.510.52
FLGRFranklin FTS20180103ETF38.9011.600.510.5111.0811.08
FLGTFulgent Gene20180103A77.92147.6580.1783.0667.4764.59
FLHKFranklin FTS20180103ETF40.9350.3650.3650.360.000.00
FLICFirst of Lon20180103A52.6637.8232.9733.684.854.14
FLIRFlir Systems20180103A5.0214.215.024.279.199.96
FLIYFranklin FTS20180103ETF42.0721.6521.6521.650.000.00
FLJHFranklin FTS20180103ETF17.7010.8810.8810.880.000.00
FLJPFranklin FTS20180103ETF33.0616.7012.2212.224.484.48
FLKRFranklin FTS20180103ETF99.7455.7055.7055.700.000.00
FLLFull House R20180103A106.80117.0665.7854.6951.2862.37
FLLVFranklin Lib20180103ETF24.917.487.487.480.000.00
FLMBFranklin Lib20180103ETF289.19
FLMIFranklin Lib20180103ETF85.05
FLMXFranklin FTS20180103ETF65.01
FLNFirst Trust20180103ETF32.4132.7929.7531.273.041.52
FLOFlowers Food20180103A6.054.620.871.043.753.58
FLOTiShares Floa20180103ETF1.971.370.970.960.400.40
FLOWSPX FLOW, In20180103A16.598.052.974.145.083.91
FLQDFranklin Lib20180103ETF77.3517.7217.7217.720.000.00
FLQEFranklin Lib20180103ETF16.598.658.708.68-0.05-0.02
FLQGFranklin Lib20180103ETF26.5713.1213.1213.120.000.00
FLQHFranklin Lib20180103ETF29.8543.3943.3943.390.000.00
FLQLFranklin Lib20180103ETF23.557.507.507.500.000.00
FLQMFranklin Lib20180103ETF25.0853.7553.7553.750.000.00
FLQSFranklin Lib20180103ETF24.54156.69156.69156.690.000.00
FLRFluor Corpor20180103A5.063.36-0.07-0.033.433.39
FLRNSPDR Bloombe20180103ETF3.262.462.342.330.120.13
FLRTPacific Glob20180103ETF36.3336.6036.6036.600.000.00
FLSFlowserve Co20180103A7.813.10-1.64-0.024.753.12
FLTFleetCor Tec20180103A8.424.24-0.830.285.073.95
FLTBFidelity Lim20180103ETF8.486.054.564.561.491.49
FLTRVanEck Vecto20180103ETF8.148.828.648.540.180.28
FLTWFranklin FTS20180103ETF30.8819.6219.6219.620.000.00
FLWS1-800-FLOWER20180103A50.3481.2117.2417.4563.9863.76
FLXNFlexion Ther20180103A22.7023.686.136.8817.5416.80
FLXSFlexsteel In20180103A48.2733.2021.7724.1411.439.06
FMiShares MSCI20180103ETF15.4018.9614.0513.644.915.31
FMAOFarmers & Me20180103A334.81169.49158.43140.4611.0729.04
FMATFidelity MSC20180103ETF8.4314.3310.837.023.507.31
FMBFirst Trust20180103ETF11.224.404.284.300.120.10
FMBHFirst Mid Ba20180103A47.0622.3816.5617.745.824.64
FMBIFirst Midwes20180103A10.3111.75-0.48-1.1212.2312.86
FMCFMC Corporat20180103A5.873.080.800.982.282.09
FMCIForum Merger20180103A46.5717.294.0613.6213.233.67
FMFFirst Trust20180103ETF36.4630.7930.7930.790.000.00
FMHIFirst Trust20180103ETF26.314.254.254.250.000.00
FMKFirst Trust20180103ETF15.233.64-12.59-11.5416.2415.18
FMNBFarmers Nati20180103A85.5948.8431.5634.5817.2914.26
FNFabrinet20180103A14.206.352.282.614.063.74
FNBF.N.B. Corp20180103A7.356.041.631.954.414.08
FNCLFidelity MSC20180103ETF4.865.531.09-2.554.448.08
FNDFloor & Deco20180103A16.1511.163.484.087.697.08
FNDASchwab Funda20180103ETF7.954.964.134.080.830.88
FNDBSchwab Funda20180103ETF16.588.629.509.50-0.88-0.88
FNDCSchwab Funda20180103ETF11.609.357.687.751.671.59
FNDESchwab Funda20180103ETF8.046.400.895.565.510.84
FNDFSchwab Funda20180103ETF7.254.231.101.153.133.08
FNDXSchwab Funda20180103ETF4.905.064.374.380.690.68
FNFFidelity Nat20180103A5.903.29-0.650.143.943.15
FNHCFedNat Holdi20180103A56.5232.5020.5821.0011.9311.50
FNIFirst Trust20180103ETF11.727.527.257.070.270.45
FNJNFinjan Holdi20180103A56.5852.3016.7119.8235.5832.48
FNKFirst Trust20180103ETF26.374.314.304.310.010.01
FNKOFunko, Inc.20180103A32.0325.0210.539.2014.4915.83
FNLCFirst Bancor20180103A65.7769.2537.0937.9132.1731.34
FNVFranco-Nevad20180103A4.813.29-0.050.813.342.49
FNWBFirst Northw20180103A95.3759.3452.6659.606.68-0.26
FNXFirst Trust20180103ETF14.7510.416.977.123.443.29
FNYFirst Trust20180103ETF22.3310.039.279.720.760.30
FOEFerro Corpor20180103A10.706.391.011.665.394.74
FOLDAmicus Thera20180103A7.399.342.632.166.717.20
FONRFonar Corpor20180103A89.8957.6335.4635.8622.1721.77
FORForestar Gro20180103A31.1820.207.218.0912.9812.11
FORDForward Indu20180103A143.90134.16114.64114.6419.5219.52
FORKFuling Globa20180103A125.8650.7052.1750.32-1.470.38
FORMFormFactor I20180103A35.8533.8715.1314.3918.7319.48
FORRForrester Re20180103A116.8346.8625.1228.4321.7318.43
FOSLFossil Group20180103A13.5519.18-2.55-2.9021.7422.08
FOXFox Corporat20180103A3.063.981.531.992.462.00
FOXAFox Corporat20180103A2.843.972.032.151.941.83
FOXFFox Factory20180103A21.0334.697.718.0126.9926.84
FPAFirst Trust20180103ETF66.4356.3656.0856.130.280.24
FPAYFlexShopper,20180103A468.76
FPEFirst Trust20180103ETF5.145.745.235.240.510.51
FPEIFirst Trust20180103ETF10.6211.7411.7411.740.000.00
FPHFive Point H20180103A36.2412.032.864.649.177.39
FPIFarmland Par20180103A22.1613.676.566.927.106.75
FPRXFive Prime T20180103A23.9513.120.571.5612.5511.57
FPXFirst Trust20180103ETF4.243.853.513.460.350.39
FPXIFirst Trust20180103ETF28.7938.0832.6438.205.44-0.12
FQALFidelity Qua20180103ETF9.106.054.374.631.691.42
FRFirst Indust20180103A4.443.210.780.742.432.47
FRAKVanEck Vecto20180103ETF44.6427.52-5.62-10.4033.1437.92
FRANFrancesca''s20180103A13.9510.524.445.366.085.16
FRBAFirst Bank20180103A71.6341.6631.9335.329.736.34
FRBKRepublic Fir20180103A92.8195.7132.3131.0163.4064.69
FRCFirst Republ20180103A5.652.680.571.282.121.40
FRDFriedman Ind20180103A125.6031.8640.0533.11-8.19-1.25
FRELFidelity MSC20180103ETF9.1211.753.6011.148.150.61
FRGIFiesta Resta20180103A37.3332.5114.3513.9218.1618.59
FRIFirst Trust20180103ETF5.883.661.842.341.821.32
FRMEFirst Mercha20180103A15.8212.713.193.859.538.86
FROFrontline Lt20180103A21.0217.669.249.828.437.84
FRPHFRP Holdings20180103A222.80147.82131.47131.1916.3516.63
FRPTFreshpet, In20180103A39.3127.807.697.9720.1119.83
FRTFederal Real20180103A9.614.862.692.802.172.06
FRTAForterra, In20180103A26.1418.594.215.7614.3812.83
FSBFranklin Fin20180103A38.6523.6210.5116.2313.117.39
FSBCFSB Bancorp,20180103A271.20241.81183.72151.9858.0989.83
FSBWFS Bancorp,20180103A155.5358.0854.1553.053.945.04
FSCTForeScout Te20180103A73.4735.2219.6821.1415.5414.08
FSFGFirst Saving20180103A43.7480.9369.8469.8411.0911.09
FSIFlexible Sol20180103A110.1563.1448.6048.6014.5414.54
FSLRFirst Solar,20180103A9.256.552.602.223.954.33
FSMFORTUNA Silv20180103A19.6715.881.793.0014.0812.86
FSPFranklin Str20180103A17.2014.73-1.350.2416.0814.49
FSSFederal Sign20180103A16.068.042.183.345.874.70
FSTAFidelity MSC20180103ETF9.065.082.372.132.702.94
FSTRFoster (Lb)20180103A69.0047.0832.2933.6314.7913.45
FSVFirstService20180103A30.1917.977.158.9210.829.05
FSZFirst Trust20180103ETF16.487.143.963.983.183.16
FTAFirst Trust20180103ETF3.867.95-0.15-0.318.098.26
FTAGFirst Trust20180103ETF27.9344.8143.7344.811.080.00
FTAIFortress Tra20180103A24.0911.336.828.284.513.05
FTCFirst Trust20180103ETF7.868.198.037.980.150.20
FTCSFirst Trust20180103ETF7.946.575.825.950.740.62
FTECFidelity MSC20180103ETF3.124.843.303.731.531.11
FTEKFuel Tech, I20180103A331.33234.7048.2148.42186.49186.28
FTFTFuture FinTe20180103A124.3987.6015.4952.6472.1234.96
FTGCFirst Trust20180103ETF14.1310.7810.0310.040.750.74
FTHIFirst Trust20180103ETF8.395.234.114.111.121.12
FTITechnipFMC p20180103A3.222.89-0.23-0.023.112.91
FTKFlotek Indus20180103A21.3816.221.584.0114.6312.20
FTLBFirst Trust20180103ETF11.4013.0213.0113.010.000.00
FTLSFirst Trust20180103ETF20.4634.6933.7134.460.970.23
FTNTFortinet, In20180103A5.626.191.241.594.954.59
FTRFrontier Com20180103A16.5018.788.553.4710.2315.32
FTRIFirst Trust20180103ETF59.2583.2183.0983.090.120.12
FTSFortis Inc.20180103A4.078.596.626.751.971.83
FTSDFranklin Lib20180103ETF11.8313.5713.3313.330.240.24
FTSLFirst Trust20180103ETF5.314.093.333.550.760.54
FTSMFirst Trust20180103ETF2.102.452.312.240.130.21
FTVFortive Corp20180103A5.782.98-0.070.253.052.73
FTXDFirst Trust20180103ETF46.5337.2625.5825.5811.6811.68
FTXGFirst Trust20180103ETF52.9933.95-3.1133.6837.060.27
FTXHFirst Trust20180103ETF58.3345.0645.0645.060.000.00
FTXLFirst Trust20180103ETF45.1840.3938.8839.011.511.38
FTXNFirst Trust20180103ETF45.8524.2519.0321.135.223.12
FTXOFirst Trust20180103ETF22.1512.2211.5011.860.720.37
FTXRFirst Trust20180103ETF12.346.73-0.42-0.537.157.26
FUDE-TRACS UBS20180103ETN139.52
FULH.B. Fuller20180103A10.184.210.981.513.232.69
FULTFulton Finan20180103A28.8721.208.187.7113.0213.49
FUNCedar Fair,20180103A32.5221.4414.5315.076.916.37
FUNCFirst United20180103A177.5269.9165.8265.824.104.10
FUNDSprott Focus20180103A48.3046.3937.1341.469.274.93
FUSBFirst US Ban20180103A114.22118.77118.97118.68-0.200.08
FUTProShares Ma20180103ETF37.00
FUTYFidelity MSC20180103ETF7.487.952.673.905.284.05
FUVArcimoto, In20180103A432.18184.26143.81142.3140.4441.95
FVFirst Trust20180103ETF9.856.345.955.880.390.46
FVALFidelity Val20180103ETF12.4629.1123.3123.375.805.74
FVCFirst Trust20180103ETF17.3614.2312.1812.912.051.31
FVDFirst Trust20180103ETF4.554.183.082.321.111.87
FVEFive Star Se20180103A344.02226.41189.29189.2937.1237.12
FVLFirst TrustV20180103ETF15.2410.5110.4010.510.110.00
FWDBAdvisorShare20180103ETF54.2620.6520.6520.650.000.00
FWONALiberty Medi20180103A17.6212.137.318.774.823.36
FWONKLiberty Medi20180103A12.225.762.433.073.332.69
FWRDForward Air20180103A24.6011.215.356.845.864.37
FXDFirst Trust20180103ETF4.319.036.246.812.792.22
FXGFirst Trust20180103ETF6.075.394.414.420.990.97
FXHFirst Trust20180103ETF5.755.525.725.56-0.20-0.03
FXIiShares Chin20180103ETF2.092.431.271.451.160.98
FXLFirst Trust20180103ETF4.273.593.623.37-0.030.22
FXNFirst Trust20180103ETF7.368.707.257.341.471.37
FXOFirst Trust20180103ETF4.534.393.373.341.021.04
FXPProShares Ul20180103ETF18.337.927.077.520.840.40
FXRFirst Trust20180103ETF5.183.473.263.290.210.18
FXUFirst Trust20180103ETF5.163.882.111.941.771.94
FXZFirst Trust20180103ETF5.395.003.894.411.120.59
FYCFirst Trust20180103ETF29.0815.5614.0414.321.521.24
FYLDCambria Fore20180103ETF58.2540.6638.0038.002.662.66
FYTFirst Trust20180103ETF24.2523.9823.7923.900.190.08
FYXFirst Trust20180103ETF15.3813.6512.1312.501.521.15
GGENPACT LIMI20180103A3.362.370.070.252.302.11
GAACambria Glob20180103ETF18.5610.2710.2710.270.000.00
GABCGerman Ameri20180103A48.4828.3417.4017.8610.9510.49
GAIAGaia, Inc. C20180103A58.6079.7741.7742.8938.0136.88
GAINGladstone In20180103A18.2713.147.428.455.724.68
GALSPDR SSgA Gl20180103ETF15.9917.2416.9316.930.310.31
GALTGalectin The20180103A94.3187.1256.7268.3930.5118.84
GAMRETFMG Video20180103ETF11.8910.0511.6011.73-1.55-1.68
GARSGarrison Cap20180103A33.6129.8628.4527.121.422.75
GASSStealthGas,20180103A58.2548.8222.9623.1025.8625.71
GATXGATX Corpora20180103A18.378.154.135.164.022.99
GBCIGlacier Banc20180103A13.9618.134.214.7613.9213.37
GBDCGolub Capita20180103A9.454.592.713.251.881.34
GBFiShares Gove20180103ETF18.7637.1636.7936.790.360.36
GBILGoldman Sach20180103ETF2.932.322.332.33-0.02-0.02
GBLGAMCO Invest20180103A45.6624.2917.5019.196.795.11
GBLIGlobal Indem20180103A331.46140.71132.18129.438.5311.28
GBRNew Concept20180103A230.62134.4373.38104.3861.0530.05
GBTGlobal Blood20180103A26.2014.413.724.4210.699.99
GBXThe Greenbri20180103A18.879.044.074.634.974.41
GCAPGain Capital20180103A17.5314.42-0.655.1815.079.25
GCEClaymore/Rob20180103ETN539.61144.59258.52258.52-113.93-113.93
GCIGannett Co.,20180103A9.448.152.743.895.414.27
GCOGenesco Inc.20180103A20.0412.371.532.8910.849.48
GCOWPacer Global20180103ETF40.8318.6918.4218.720.28-0.02
GCPGCP Applied20180103A20.7611.254.164.577.096.68
GDGeneral Dyna20180103A5.243.910.831.183.082.72
GDDYGoDaddy Inc20180103A6.573.840.221.183.622.66
GDENGolden Enter20180103A48.3421.5512.1314.059.427.50
GDOTGreen Dot Co20180103A12.0812.39-0.402.0012.7910.39
GDPGoodrich Pet20180103A170.41158.24141.27144.8016.9813.45
GDVDPrincipal Ac20180103ETF81.0318.6518.6518.650.000.00
GDXVanEck Vecto20180103ETF4.253.790.180.573.603.21
GDXJVanEck Vecto20180103ETF2.932.54-0.070.172.612.37
GEGeneral Elec20180103A5.504.692.271.792.422.90
GECGreat Elm Ca20180103A191.04152.79115.08140.1237.7112.68
GECCGreat Elm Ca20180103A69.59118.0648.7351.5369.3366.52
GEFGreif, Inc.20180103A20.287.812.893.314.924.50
GEFBGreif, Inc.20180103A135.4668.9757.2359.6411.749.33
GELGenesis Ener20180103A13.547.721.482.696.255.04
GEMGoldman Sach20180103ETF15.119.028.938.980.090.05
GENGenesis Heal20180103A85.4959.0237.4642.3321.5616.74
GENCGencor Indus20180103A69.0032.9017.4118.5215.4914.38
GENYPrincipal Mi20180103ETF133.4942.4042.4042.400.000.00
GEOThe GEO Grou20180103A7.954.37-0.75-0.475.124.84
GEOSGeospace Tec20180103A93.4470.8745.3643.6725.5127.20
GERNGeron Corp20180103A53.3143.9927.4227.6716.6316.26
GESGuess?, Inc.20180103A11.776.790.100.216.696.58
GEVOGevo, Inc.20180103A29.8829.7417.9519.4311.7910.31
GFEDGuaranty Fed20180103A150.5483.1683.1683.160.000.00
GFFGriffon Corp20180103A40.0622.099.9612.2012.149.89
GFNGeneral Fina20180103A118.3188.6420.6226.3668.0262.28
GGGGraco Inc20180103A7.313.840.490.853.352.99
GHCGRAHAM HOLDI20180103A47.4724.8219.6622.484.352.21
GHLGreenhill &20180103A28.1317.1011.409.495.707.61
GHMGraham Corpo20180103A83.5648.9019.6930.7329.2118.17
GHYBGoldman Sach20180103ETF27.759.439.419.410.020.02
GHYGiShares US &20180103ETF12.4312.5212.4512.520.070.00
GIBCGI Inc.20180103A5.848.106.135.591.972.51
GIFIGulf Island20180103A74.7034.0112.9313.1921.0820.82
GIGBGoldman Sach20180103ETF7.847.117.017.010.110.11
GIGMGigaMedia Lt20180103A139.4799.8541.5972.2058.2627.65
GIISPDR S&P Glo20180103ETF11.106.645.176.031.460.61
GIIIG-Iii Appare20180103A13.076.690.422.936.283.77
GILGildan Activ20180103A5.394.492.142.292.342.20
GILDGilead Scien20180103A2.053.411.731.681.681.73
GILTGilat Satell20180103A50.1543.0442.0940.000.963.04
GISGeneral Mill20180103A2.402.780.140.212.642.56
GKOSGlaukos Corp20180103A21.1810.412.013.418.407.00
GLADGladstone Ca20180103A29.1019.826.588.7413.2411.08
GLBSGlobus Marit20180103A103.7679.4962.0662.3517.4217.13
GLBZGlen Burnie20180103A154.05126.78115.16115.1611.6211.62
GLDDGreat Lakes20180103A97.6480.2313.5923.1166.6357.12
GLDICredit Suiss20180103ETF45.9236.5717.2017.1419.3719.43
GLMDGalmed Pharm20180103A172.11139.8571.0786.6068.7853.25
GLNGGolar LNG Lt20180103A8.577.584.485.003.102.58
GLOBGLOBANT S.A.20180103A19.138.074.435.073.643.00
GLOGGASLOG LTD20180103A27.3117.229.7611.647.465.58
GLOPGASLOG PARTN20180103A29.0419.186.055.9113.1313.27
GLPGlobal Partn20180103A57.1233.2428.0428.135.215.11
GLPIGaming and L20180103A4.0710.188.918.941.271.24
GLREGreenlight C20180103A28.2823.924.255.8319.6618.08
GLTGlatfelter20180103A20.929.766.406.733.373.04
GLUUGlu Mobile I20180103A26.9926.616.358.0320.2518.67
GLWCorning Inco20180103A3.072.520.370.292.142.23
GLYCGlycoMimetic20180103A32.2120.5710.6611.789.918.78
GMGeneral Moto20180103A2.423.270.190.413.082.86
GMEGameStop Cor20180103A5.828.464.775.143.693.32
GMEDGLOBUS MEDIC20180103A9.534.341.751.912.592.43
GMFSPDR S&P Eme20180103ETF20.176.726.526.500.200.22
GMLPGolar LNG Pa20180103A16.9216.223.063.7413.1612.47
GMOGeneral Moly20180103A413.70330.16317.29317.2512.8712.91
GMOMCambria Glob20180103ETF46.6126.6519.5619.567.097.09
GMREGlobal Medic20180103A57.5032.6223.3724.389.258.25
GMSGMS Inc.20180103A15.907.732.642.745.094.99
GNCGNC Holdings20180103A29.5825.424.738.2520.6817.17
GNCAGenocea Bios20180103A80.9466.7526.6430.7040.1136.05
GNEGENIE ENERGY20180103A90.7847.8019.9532.3427.8515.46
GNKGENCO SHIPPI20180103A45.3826.2612.6810.6713.5815.58
GNLGlobal Net L20180103A9.245.512.102.253.413.26
GNMAiShares GNMA20180103ETF26.0111.0010.6310.920.370.07
GNMKGenMark Diag20180103A29.6524.988.4110.1416.5614.83
GNRSPDR S&P Glo20180103ETF10.657.235.996.791.240.45
GNRCGENERAC HOLD20180103A14.157.802.954.434.853.37
GNTXGentex Corp20180103A5.179.24-0.510.169.759.08
GNTYGuaranty Ban20180103A133.4098.5993.5794.705.023.89
GNUSGenius Brand20180103A253.79161.4596.63151.5464.819.90
GNWGenworth Fin20180103A32.6126.397.839.6118.5416.77
GOAUUS Global GO20180103ETF93.3151.9759.0155.48-7.05-3.52
GOEXGlobal X Gol20180103ETF62.2044.0935.4040.058.694.04
GOGLGolden Ocean20180103A23.0620.0610.6711.659.398.41
GOGOGogo Inc.20180103A10.6615.778.017.537.818.29
GOLDBarrick Gold20180103A9.215.65-0.291.505.944.15
GOLFAcushnet Hol20180103A12.006.341.171.495.164.85
GOODGladstone Co20180103A19.2413.897.838.066.055.83
GOOGAlphabet Inc20180103A4.353.672.422.341.261.34
GOOGLAlphabet Inc20180103A4.603.201.071.602.141.60
GOOSCanada Goose20180103A10.437.762.203.265.564.50
GOROGold Resourc20180103A25.3023.045.886.8417.1616.20
GOVTiShares U.S.20180103ETF4.133.293.083.000.210.29
GPCGenuine Part20180103A6.154.380.150.464.233.92
GPIGroup 1 Auto20180103A30.7211.475.026.606.454.87
GPKGraphic Pack20180103A6.475.231.991.943.233.29
GPLGreat Panthe20180103A76.6569.1639.0143.6630.1625.50
GPMTGranite Poin20180103A9.875.863.193.022.662.83
GPNGlobal Payme20180103A7.763.951.281.222.662.73
GPORGulfport Ene20180103A8.227.792.392.105.405.69
GPREGreen Plains20180103A39.7527.113.707.0223.4020.09
GPRKGEOPARK LIMI20180103A50.1548.2138.6138.239.619.98
GPROGoPro, Inc.20180103A13.4312.575.405.417.177.16
GPSThe Gap, Inc20180103A3.303.61-0.18-0.163.793.78
GPXGP Strategie20180103A49.5827.0620.0119.907.057.16
GQREFlexShares G20180103ETF6.536.522.755.203.771.32
GRAW.R. Grace &20180103A5.342.68-0.111.122.791.56
GRBKGreen Brick20180103A96.1357.7524.0931.8533.6625.89
GRCThe Gorman-R20180103A71.3641.2428.7429.0412.4912.20
GREKGlobal X MSC20180103ETF9.5513.545.5711.807.991.77
GRESIQ ARB Globa20180103ETF15.5318.8720.1815.16-1.313.71
GRIDFirst Trust20180103ETF21.8512.6710.2010.052.472.62
GRIFGriffin Indu20180103A104.66145.3180.4280.4264.9064.90
GRMNGarmin Ltd20180103A4.906.711.024.575.692.13
GRNiPath Series20180103ETN1062.63434.04349.99421.9484.0512.10
GRNBVanEck Vecto20180103ETF26.9112.6912.6912.690.000.00
GROWUS Global In20180103A57.6063.5528.9029.6134.6533.94
GRPNGroupon, Inc20180103A19.3316.811.391.3215.4115.48
GRUAB Svensk Ek20180103ETN190.47111.57-94.70-94.70206.27206.27
GRUBGRUBHUB INC.20180103A9.534.161.401.622.762.55
GSGoldman Sach20180103A2.942.010.720.881.291.13
GSATGlobalstar,20180103A78.2158.7831.3732.7327.4126.04
GSBGlobalSCAPE,20180103A73.32265.72309.23240.77-43.5124.95
GSBCGreat Southe20180103A73.2541.4534.6335.106.826.34
GSCGS Connect S20180103ETN127.9979.8479.8479.840.000.00
GSEUGoldman Sach20180103ETF20.2910.68-5.73-12.6316.4123.31
GSEWGoldman Sach20180103ETF12.9249.6349.6949.69-0.05-0.05
GSIEGoldman Sach20180103ETF13.234.353.583.730.770.62
GSITGSI Technolo20180103A63.99128.2319.7318.81108.50109.42
GSJYGoldman Sach20180103ETF18.5623.9121.5223.912.400.00
GSLGlobal Ship20180103A118.2594.8254.5760.5140.2534.31
GSLCGoldman Sach20180103ETF3.163.652.002.161.661.49
GSMFerroglobe P20180103A12.818.421.972.336.446.08
GSPBarclays Ban20180103ETN22.2613.5113.2613.260.250.25
GSSGolden Star20180103A20.4625.8221.7021.724.124.10
GSSCGS ActiveBet20180103ETF17.9712.9212.8512.800.070.12
GSUMGridsum Hold20180103A44.8636.4214.1916.4822.2319.94
GSVGold Standar20180103A61.2854.4914.3913.6740.0140.79
GSYInvesco Ultr20180103ETF2.001.601.601.600.000.00
GTGoodyear Tir20180103A3.725.902.973.482.932.43
GTEGran Tierra20180103A34.6529.487.249.7922.2419.59
GTHXG1 Therapeut20180103A40.9723.1510.5210.9812.6312.16
GTIMGood Times R20180103A277.20213.78189.81200.6323.9713.15
GTLSChart Indust20180103A17.979.080.992.278.086.81
GTNGray Televis20180103A33.1323.565.731.5817.8221.97
GTNAGray Televis20180103A624.79
GTOInvesco Tota20180103ETF26.2719.2018.8218.600.380.60
GTSTriple-S Man20180103A23.4513.060.953.1112.119.95
GTTGTT Communic20180103A24.3411.203.063.678.147.53
GTYGetty Realty20180103A15.477.933.684.294.253.64
GTYHGTY Technolo20180103A40.6740.3640.3640.360.000.00
GUDBSage ESG Int20180103ETF23.550.000.000.000.000.00
GULFWisdomTree20180103ETF55.4120.386.677.1713.7113.20
GUNRFlexShares G20180103ETF3.265.924.834.861.091.06
GUREGulf Resourc20180103A73.7061.4538.5238.5222.9322.93
GURUGlobal X Gur20180103ETF19.6719.3919.2519.250.140.14
GUSHDirexion Dai20180103ETF15.5410.164.156.016.014.15
GVGoldfield Co20180103A109.5974.7054.4359.4320.2715.28
GVAGranite Cons20180103A21.589.341.562.717.786.63
GVALCambria Glob20180103ETF16.836.753.303.563.453.19
GVIiShares Inte20180103ETF8.248.342.932.985.415.36
GVIPGoldman Sach20180103ETF18.218.828.698.690.120.12
GVPGSE Systems,20180103A255.73260.06148.87148.87111.19111.19
GWBGreat Wester20180103A18.017.193.504.103.683.08
GWGHGWG Holdings20180103A300.90230.21107.04131.74123.1798.47
GWREGUIDEWIRE SO20180103A8.573.820.430.963.382.85
GWRSGlobal Water20180103A64.6340.6529.9929.9910.6610.67
GWWW.W. Grainge20180103A11.395.931.512.824.413.11
GWXSPDR S&P Int20180103ETF12.356.605.615.961.000.64
GXCSPDR S&P Chi20180103ETF10.077.817.536.200.281.61
GXFGlobal X FTS20180103ETF10.7719.2818.0718.811.210.47
GXGGlobal X MSC20180103ETF19.7350.7841.9542.648.838.14
GYLDArrow Dow Jo20180103ETF79.5964.7340.4353.7124.3011.02
GYROGyrodyne, LL20180103A424.10396.41396.41396.410.000.00
HHyatt Hotels20180103A5.962.820.260.562.552.25
HAHawaiian Hol20180103A17.6711.604.754.326.857.28
HACKETFMG Prime20180103ETF3.922.660.821.221.831.44
HAEHaemonetics20180103A11.646.772.623.864.152.91
HAFCHanmi Financ20180103A25.7720.161.974.4718.1915.69
HAINHain Celesti20180103A7.894.491.051.753.452.74
HALHalliburton20180103A2.142.560.330.612.231.95
HALLHallmark Fin20180103A62.6838.7220.0620.5618.6518.16
HALOHalozyme The20180103A12.307.992.362.725.635.27
HAPVanEck Vecto20180103ETF19.7412.7112.6612.710.050.00
HASHasbro, Inc.20180103A5.934.060.330.593.733.48
HASIHANNON ARMST20180103A12.185.492.423.913.071.58
HAUDiShares Curr20180103ETF955.78
HAWXiShares Curr20180103ETF25.8215.1314.8314.830.300.30
HAYNHaynes Inter20180103A60.8918.9012.1413.556.765.35
HBANHuntington B20180103A6.816.892.753.264.143.63
HBBHamilton Bea20180103A163.4492.1136.9361.2355.1830.87
HBCPHome Bancorp20180103A163.6787.1671.8874.4115.2812.75
HBIHanesbrands,20180103A5.024.21-0.600.154.824.06
HBIOHarvard Bios20180103A252.32135.2447.7047.7087.5487.54
HBMHudbay Miner20180103A56.0644.2212.459.4931.7634.72
HBMDHoward Banco20180103A138.1149.6143.2041.716.417.90
HBNCHorizon Banc20180103A27.9616.716.507.4210.209.29
HBPHuttig Build20180103A85.4560.1158.9960.671.12-0.55
HCAHCA Healthca20180103A5.793.330.000.723.332.61
HCACHennessy Cap20180103A65.5766.9964.9264.972.072.02
HCAPHarvest Capi20180103A38.7280.0427.7027.9552.3452.09
HCCWarrior Met20180103A14.196.450.721.945.724.51
HCCIHeritage-Cry20180103A46.7221.647.669.0813.9812.56
HCHCHC2 Holdings20180103A32.1419.886.597.5913.2912.29
HCIHCI Group, I20180103A35.0417.839.3110.518.517.32
HCKTHackett Grou20180103A23.0020.509.516.5710.9913.93
HCSGHealthcare S20180103A8.635.171.511.993.653.17
HDHome Depot,20180103A1.240.950.170.180.780.77
HDAWXtrackers MS20180103ETF74.3173.9173.9173.910.000.00
HDEFXtrackers MS20180103ETF36.6033.6533.6533.650.000.00
HDGProShares He20180103ETF17.506.266.216.210.050.05
HDGEAdvisorShare20180103ETF16.9220.5518.1018.102.452.45
HDMVFirst Trust20180103ETF27.599.2115.659.21-6.440.00
HDSHD Supply Ho20180103A6.107.623.915.283.712.34
HDSNHudson Techn20180103A23.3619.145.756.5013.4012.64
HDViShares Core20180103ETF1.731.971.281.480.690.48
HEHawaiian Ele20180103A5.463.04-0.72-0.293.763.33
HEARTurtle Beach20180103A177.72149.44134.10141.4515.347.99
HEBTHebron Techn20180103A141.23169.70145.98147.5623.7222.14
HECOStrategy Sha20180103ETF71.9565.3665.3665.360.000.00
HEDJWisdomTree E20180103ETF1.601.831.481.520.350.31
HEEMiShares Curr20180103ETF19.6218.3016.6618.261.640.04
HEESH&E Equipmen20180103A19.6815.919.6811.376.244.54
HEFAiShares Curr20180103ETF3.371.881.221.380.660.50
HEIHEICO Corpor20180103A14.567.663.064.574.603.09
HEIAHEICO CORP C20180103A26.4410.52-0.190.0310.7110.48
HELEHelen Of Tro20180103A19.3110.143.774.986.375.16
HEPHolly Energy20180103A38.0715.2311.1711.444.063.79
HESHess Corpora20180103A4.252.730.040.662.692.07
HESMHess Midstre20180103A85.6326.4622.5222.713.943.75
HEWCiShares Curr20180103ETF28.6716.70-1.67-1.6718.3718.37
HEWGiShares Curr20180103ETF3.663.14-0.660.833.802.30
HEWIiShares Curr20180103ETF15.9738.7331.7931.796.936.93
HEWJiShares Curr20180103ETF3.232.580.200.762.381.82
HEWLiShares Curr20180103ETF8.656.406.576.40-0.170.00
HEWPiShares Curr20180103ETF8.613.806.426.42-2.62-2.62
HEWUiShares Curr20180103ETF7.297.364.464.502.902.85
HEWWiShares Curr20180103ETF722.05
HEWYiShares Curr20180103ETF84.0244.3144.3144.310.000.00
HEZUiShares Curr20180103ETF3.352.911.962.180.950.73
HFBLHome Federal20180103A427.05431.60431.60431.600.000.00
HFCHOLLYFRONTIE20180103A5.403.000.450.762.552.23
HFWAHeritage Fin20180103A27.8449.62-0.850.0150.4849.61
HFXEIQ 50 Percen20180103ETF24.3412.6912.6912.690.000.00
HFXIIQ 50 Percen20180103ETF26.4914.3114.2014.200.110.11
HFXJIQ 50 Percen20180103ETF42.3929.1027.2627.261.841.84
HGSHChina HGS Re20180103A185.63139.2538.7985.53100.4753.59
HGVHilton Grand20180103A9.604.100.041.514.062.59
HHCThe Howard H20180103A12.498.004.495.623.512.39
HHSHarte-Hanks,20180103A258.12343.71161.09177.44182.61166.27
HIHillenbrand,20180103A15.598.424.044.274.384.15
HIBBHibbett Spor20180103A29.7623.329.579.7313.7513.60
HIGThe Hartford20180103A2.881.960.150.351.811.61
HIHOHighway Hold20180103A167.3191.8181.2079.4410.6112.37
HIIHuntington I20180103A13.176.261.241.785.024.49
HILHill Interna20180103A96.8978.2366.2763.9411.9614.28
HIPSGraniteShare20180103ETF83.1870.2370.1770.230.060.00
HIWHighwoods Pr20180103A4.522.390.470.831.921.56
HJPXiShares Curr20180103ETF53.4355.2855.2855.280.000.00
HLHecla Mining20180103A24.3219.900.402.3319.5017.57
HLFHerbalife Nu20180103A8.323.761.472.022.291.74
HLIHoulihan Lok20180103A13.586.913.053.643.863.27
HLITHarmonic Inc20180103A131.48109.3090.3888.8418.9220.46
HLNEHamilton Lan20180103A45.5562.9836.7046.2426.2816.75
HLTHilton World20180103A3.732.260.910.941.361.32
HLXHelix Energy20180103A13.0710.644.094.276.556.37
HMGHMG / Courtl20180103A785.32
HMHCHoughton Mif20180103A54.5146.7813.9736.5532.8010.23
HMLPHOEGH LNG PA20180103A27.5217.4013.5014.563.902.84
HMNHorace Mann20180103A23.2911.165.515.045.646.12
HMNFHMN Financia20180103A154.7796.1967.6267.6228.5728.57
HMOPHartford Mun20180103ETF6.372.660.840.841.821.82
HMSTHomeStreet,20180103A26.5525.967.787.6618.1918.30
HMSYHMS Holdings20180103A14.518.75-0.12-0.338.879.07
HMTVHemisphere M20180103A56.2338.2621.1221.6717.1416.59
HNIHNI Corporat20180103A17.907.930.621.237.316.70
HNNAHennessy Adv20180103A161.84127.41120.21120.737.206.67
HNRGHallador Ene20180103A49.3726.6017.3718.239.238.37
HOFTHooker Furni20180103A51.5527.6512.5215.0015.1312.65
HOGHarley-David20180103A6.615.471.331.914.143.56
HOLDAdvisorShare20180103ETF4.013.253.253.250.000.00
HOLIHollsys Auto20180103A21.1223.874.805.1519.0718.72
HOLXHologic Inc20180103A4.096.090.671.125.414.97
HOMBHome BancSha20180103A6.5612.140.610.8811.5311.28
HOMEAt Home Grou20180103A22.4111.471.964.129.527.36
HONHoneywell In20180103A1.881.580.710.880.880.71
HONEHarborOne Ba20180103A23.8816.925.485.9111.4411.01
HOPEHope Bancorp20180103A12.0413.233.083.6810.159.55
HOVHovnanian En20180103A30.5327.3711.8413.1215.4814.17
HPHelmerich &20180103A7.6314.005.906.148.107.87
HPEHewlett Pack20180103A6.876.111.521.774.554.30
HPPHudson Pacif20180103A3.983.440.591.022.852.43
HPQHP Inc.20180103A4.823.501.131.152.372.34
HQYHealthEquity20180103A18.8210.542.163.408.397.14
HRHealthcare R20180103A4.462.770.570.902.201.87
HRBH&R Block, I20180103A5.163.55-0.730.294.283.27
HRCHILL-ROM HOL20180103A10.105.011.432.173.572.84
HRIHerc Holding20180103A19.978.043.504.084.543.96
HRLHormel Foods20180103A3.402.03-0.190.612.221.42
HRTGHERITAGE INS20180103A19.7410.256.526.583.733.66
HRTXHeron Therap20180103A29.4926.7817.7514.049.0412.74
HRZNHorizon Tech20180103A44.4148.9919.3819.6329.6129.36
HSCHarsco Corpo20180103A30.4816.125.105.4111.0210.71
HSCZiShares Curr20180103ETF14.0218.9418.9418.940.000.00
HSICHenry Schein20180103A5.164.840.340.544.494.30
HSIIHeidrick & S20180103A40.9618.998.809.7810.199.21
HSKAHeska Corp20180103A76.6431.939.0111.5922.9220.34
HSONHudson Globa20180103A153.62139.6281.6293.7758.0045.85
HSPXGlobal X S&P20180103ETF55.8036.7135.0536.371.670.34
HSTHost Hotels20180103A5.183.840.741.033.092.79
HSTMHealthStream20180103A30.7628.436.688.3021.7520.14
HSYThe Hershey20180103A4.402.320.540.811.781.51
HTHersha Hospi20180103A6.265.233.063.662.171.56
HTAHEALTHCARE T20180103A3.763.301.901.661.411.64
HTBIHomeTrust Ba20180103A91.0950.7925.5730.6825.2320.11
HTBKHeritage Com20180103A23.3332.3920.9322.6811.469.72
HTBXHeat Biologi20180103A240.39189.40194.06184.80-4.664.60
HTGCHercules Cap20180103A10.909.026.816.962.212.06
HTGMHTG Molecula20180103A85.1177.0167.7765.439.2411.58
HTHHILLTOP HOLD20180103A10.524.100.481.223.612.88
HTLDHeartland Ex20180103A9.977.924.034.373.893.54
HTLFHeartland Fi20180103A21.578.953.553.705.405.25
HTRBHartford Tot20180103ETF12.395.08-2.53-2.537.607.60
HTUSHull Tactica20180103ETF31.6915.1713.8813.871.301.30
HTZHertz Global20180103A11.056.172.723.383.452.79
HUBBHubbell Inco20180103A11.324.652.282.612.372.04
HUBGHUB Group In20180103A19.2111.801.921.719.8810.10
HUBSHUBSPOT, INC20180103A16.168.944.574.714.364.22
HUMHumana Inc.20180103A9.175.412.042.933.372.49
HUNHuntsman Cor20180103A3.182.78-0.74-0.293.513.06
HURCHurco Cos In20180103A121.3960.6934.1134.4126.5826.27
HURNHuron Consul20180103A35.5819.365.609.5913.769.77
HUSAHouston Amer20180103A170.84124.92107.45104.2417.4720.67
HUSEStrategy Sha20180103ETF21.7518.4618.7718.93-0.31-0.48
HUSVFirst Trust20180103ETF8.254.173.763.740.400.43
HVBCHV Bancorp,20180103A358.82267.04219.96221.5647.0845.48
HVTHaverty Furn20180103A36.1613.274.123.479.159.79
HVTAHaverty Furn20180103A300.03
HWBKHawthorn Ban20180103A344.80342.81316.49325.7726.3217.04
HWCCHouston Wire20180103A141.00164.7869.4573.1695.3391.62
HWKNHawkins Inc20180103A84.2545.7610.1619.5435.5926.22
HXLHexcel Corpo20180103A5.572.930.210.902.722.04
HYHYSTER-YALE20180103A124.5043.6735.2737.698.405.98
HYACHaymaker Acq20180103A52.44
HYDVanEck Vecto20180103ETF3.407.636.466.481.171.15
HYDBiShares Edge20180103ETF12.965.205.205.200.000.00
HYEMVanEck Vecto20180103ETF5.844.843.583.631.261.20
HYGiShares iBox20180103ETF1.143.343.403.44-0.06-0.09
HYGHiShares Inte20180103ETF3.091.491.351.510.14-0.02
HYHGProShares Hi20180103ETF34.8819.6517.2317.462.432.19
HYIHXtrackers Hi20180103ETF28.0916.75-0.98-0.9817.7317.73
HYLBXtrackers US20180103ETF5.003.833.483.490.350.34
HYLDHigh Yield E20180103ETF75.5738.1234.1535.723.982.40
HYLSFirst Trust20180103ETF14.096.726.196.220.530.50
HYLVIQ S&P High20180103ETF18.1714.5414.5414.540.000.00
HYMBSPDR Nuveen20180103ETF22.3519.8319.2419.270.590.56
HYNDWisdomTree T20180103ETF134.6833.142.96-0.5030.1833.64
HYSPIMCO 0-5 Ye20180103ETF3.141.911.841.750.070.15
HYXEiShares iBox20180103ETF12.378.538.538.530.000.00
HYXUiShares Glob20180103ETF16.195.665.675.67-0.01-0.01
HYZDWisdomTree T20180103ETF36.8656.5323.6229.6532.9226.88
HZNHorizon Glob20180103A21.6311.854.184.907.686.95
HZNPHorizon Ther20180103A11.077.462.162.475.305.00
HZOMarineMax, I20180103A38.4623.926.626.8117.3017.12
IINTELSAT S.20180103A37.8420.744.536.1416.2114.60
IACIAC/InterAct20180103A12.307.491.101.906.385.59
IAGIAMGold Corp20180103A16.7014.13-0.260.5114.3713.58
IAGGiShares Core20180103ETF12.235.755.265.300.500.45
IAIiShares U.S.20180103ETF9.568.178.038.150.140.03
IAKiShares U.S.20180103ETF4.152.632.002.060.630.57
IARTIntegra Life20180103A9.913.630.751.392.882.24
IATiShares U.S.20180103ETF4.344.562.472.732.091.84
IBBiShares Nasd20180103ETF4.513.322.862.230.461.08
IBCEiShares iBon20180103ETF24.6618.9632.4732.47-13.50-13.50
IBCPIndependent20180103A40.5828.7625.4625.313.303.45
IBDInspire Corp20180103ETF209.10175.84173.67173.672.172.17
IBDDiShares iBon20180103ETF45.5141.6041.6041.600.000.00
IBDLiShares iBon20180103ETF4.511.901.881.880.020.02
IBDMiShares iBon20180103ETF25.8311.2910.1710.601.120.69
IBDNiShares iBon20180103ETF19.3912.1611.3911.550.770.61
IBDOiShares iBon20180103ETF27.5513.6912.9113.410.780.28
IBDPiShares iBon20180103ETF29.3416.8716.9516.94-0.07-0.07
IBDQiShares iBon20180103ETF39.3522.2517.1417.315.114.94
IBDRiShares iBon20180103ETF35.2819.6017.5818.032.021.57
IBDSiShares iBon20180103ETF37.3334.3826.0926.248.288.14
IBIOiBio, Inc.20180103A176.18208.77145.70159.9663.0748.81
IBKCIBERIABANK C20180103A13.258.193.114.685.083.51
IBKRInteractive20180103A7.584.060.811.113.252.95
IBMInternationa20180103A1.682.190.810.911.381.28
IBMIiShares iBon20180103ETF10.284.444.444.440.000.00
IBMJiShares iBon20180103ETF17.1111.9012.4512.45-0.55-0.55
IBMKiShares iBon20180103ETF9.245.945.945.940.000.00
IBMLiShares iBon20180103ETF3.972.492.492.490.000.00
IBNDSPDR Bloombe20180103ETF26.2813.1912.7612.860.420.33
IBOCInternationa20180103A24.1722.304.524.7217.7817.57
IBPINSTALLED BU20180103A20.5611.344.534.946.826.41
IBTXIndependent20180103A41.1621.6613.7214.807.946.87
IBUYAmplify Onli20180103ETF19.6522.3112.8313.039.479.28
ICADIcad Inc20180103A277.36198.52166.40184.0132.1214.51
ICBKCounty Banco20180103A130.9796.827.4515.4089.3781.42
ICCCImmucell Cor20180103A102.1458.8656.8852.761.986.10
ICCHICC Holdings20180103A123.34149.35149.35149.350.000.00
ICDIndependence20180103A60.5335.2015.1717.4220.0417.79
ICEIntercontine20180103A2.792.370.871.011.501.36
ICFiShares Cohe20180103ETF4.413.592.182.511.411.08
ICFIICF Internat20180103A35.2417.466.727.7910.749.67
ICHRIchor Holdin20180103A19.8817.2119.3719.22-2.16-2.01
ICLIsrael Chemi20180103A24.8322.6218.4718.914.153.71
ICLNiShares Glob20180103ETF17.5820.569.819.8110.7510.75
ICLRIcon Plc20180103A24.6712.065.417.336.654.73
ICOLiShares MSCI20180103ETF23.6616.5834.038.45-17.468.13
ICONIconix Brand20180103A83.5668.4242.7844.1225.6424.30
ICOWPacer Develo20180103ETF175.42112.66112.66112.660.000.00
ICPTIntercept Ph20180103A21.1311.083.254.517.836.57
ICSHiShares Liqu20180103ETF2.315.692.082.083.613.61
ICUIICU Medical20180103A34.1517.199.3611.027.836.17
ICVTiShares Conv20180103ETF18.2711.0618.1910.61-7.120.46
IDAIDACORP, Inc20180103A15.056.353.093.733.262.62
IDCCInterDigital20180103A13.4314.236.215.958.028.28
IDEViShares Core20180103ETF9.749.968.438.651.531.31
IDHDInvesco S&P20180103ETF72.6168.4661.5561.556.926.92
IDHQInvesco S&P20180103ETF70.1183.6583.0683.570.590.08
IDLBInvesco FTSE20180103ETF33.7812.3012.3012.300.000.00
IDLVInvesco S&P20180103ETF9.395.515.336.010.18-0.49
IDMOInvesco S&P20180103ETF337.99
IDNIntellicheck20180103A141.72485.79457.27459.1428.5126.65
IDOGALPS Interna20180103ETF18.1225.3119.2924.736.020.58
IDRAIdera Pharma20180103A45.3760.0312.3614.8147.7845.33
IDTIDT Corporat20180103A26.4221.884.169.6617.7212.23
IDUiShares U.S.20180103ETF4.023.040.091.522.951.51
IDViShares Inte20180103ETF3.042.071.731.720.330.34
IDXVanEck Vecto20180103ETF8.7816.065.515.4910.5510.57
IDXGInterpace Bi20180103A106.3892.4387.7783.224.669.21
IDXXIdexx Labora20180103A12.969.275.105.534.163.74
IECIEC Electron20180103A133.4398.8434.4334.7164.4064.13
IEFiShares 7-1020180103ETF0.961.190.730.720.460.47
IEFAiShares Core20180103ETF1.511.010.670.780.340.23
IEIiShares 3-720180103ETF1.871.040.830.860.210.18
IEMGiShares Core20180103ETF1.761.780.670.921.110.86
IEOiShares U.S.20180103ETF5.475.214.234.520.980.69
IEPIcahn Enterp20180103A26.1616.0812.6712.873.413.21
IESCIES Holdings20180103A57.4825.9411.3111.1114.6314.84
IEURiShares Core20180103ETF3.871.481.451.060.030.42
IEUSiShares MSCI20180103ETF21.639.328.778.780.550.54
IEViShares Euro20180103ETF2.181.871.191.420.670.45
IEXIDEX Corpora20180103A10.505.390.580.844.814.54
IEZiShares U.S.20180103ETF8.756.155.695.180.460.97
IFEUiShares Euro20180103ETF12.2716.639.399.857.246.78
IFFInternationa20180103A9.166.330.831.305.515.04
IFGLiShares Inte20180103ETF8.088.557.367.711.190.84
IFMKiFresh Inc.20180103A231.89146.64145.24145.241.401.40
IFRXInflaRx N.V.20180103A457.25145.66117.02130.9828.6414.68
IFVFirst Trust20180103ETF16.6115.2113.9514.331.270.88
IGCIndia Global20180103A89.62105.0562.8571.9942.2033.06
IGEiShares Nort20180103ETF4.783.232.051.891.191.34
IGEBiShares Edge20180103ETF11.4897.0897.0897.080.000.00
IGFiShares Glob20180103ETF6.714.694.474.790.21-0.10
IGHGProShares In20180103ETF25.1017.0516.7916.790.250.26
IGIHXtrackers In20180103ETF302.1232.4232.4232.420.000.00
IGMiShares Expa20180103ETF4.377.613.533.694.083.92
IGNiShares Nort20180103ETF6.357.42-4.52-2.4911.949.91
IGOViShares 1-320180103ETF7.353.783.293.220.500.57
IGROiShares Inte20180103ETF169.0570.3070.3070.300.000.00
IGTInternationa20180103A6.494.66-0.52-0.125.184.78
IGViShares Expa20180103ETF4.103.142.022.311.130.83
IHCIndependence20180103A113.5684.9055.3263.3229.5821.58
IHDGWisdomTree I20180103ETF7.773.633.653.34-0.030.29
IHEiShares U.S.20180103ETF23.9410.9910.7210.760.270.23
IHFiShares U.S.20180103ETF8.124.453.493.840.960.61
IHIiShares U.S.20180103ETF6.458.784.955.153.823.62
IHTInnSuites Ho20180103A309.33284.64284.64284.640.000.00
IHYVanEck Vecto20180103ETF13.4614.5914.1114.200.480.39
IIIInformation20180103A94.6351.1243.0536.668.0814.46
IIINInsteel Indu20180103A27.3022.126.377.4315.7414.69
IINIntriCon Cor20180103A64.32127.980.082.62127.90125.36
IIPRInnovative I20180103A58.8338.3330.5632.847.775.48
IIVIIi-Vi Inc20180103A16.679.422.013.377.416.04
IJHiShares Core20180103ETF1.230.780.020.240.760.54
IJJiShares S&P20180103ETF4.142.510.420.522.091.99
IJKiShares S&P20180103ETF4.944.482.884.321.590.16
IJRiShares Core20180103ETF1.472.101.041.761.060.35
IJSiShares S&P20180103ETF7.416.504.544.531.961.97
IJTiShares S&P20180103ETF9.285.676.206.48-0.53-0.81
IKNXIkonics Corp20180103A370.19293.35258.35269.0335.0024.31
ILFiShares Lati20180103ETF3.198.223.333.284.904.94
ILMNIllumina Inc20180103A9.644.790.531.074.263.71
ILTBiShares Core20180103ETF14.8713.1412.9112.940.230.20
IMAXImax Corp20180103A24.2718.254.545.1013.7113.16
IMGNImmunogen In20180103A15.0913.793.544.2710.269.52
IMHImpac Mortga20180103A69.3733.6424.2023.539.4510.12
IMKTAIngles Marke20180103A46.5334.9412.9015.4022.0419.54
IMLPiPath S&P ML20180103ETF56.1832.5327.4327.485.105.05
IMMRImmersion Co20180103A27.9121.420.592.5320.8318.89
IMMUImmunomedics20180103A9.197.271.821.595.455.68
IMOImperial Oil20180103A4.953.45-0.050.263.493.18
IMOMAlpha Archit20180103ETF70.9339.0844.7044.54-5.62-5.46
IMTBiShares Core20180103ETF48.9442.2142.2142.210.000.00
IMTEIntegrated M20180103A1159.71565.56565.56565.560.000.00
IMTMiShares Edge20180103ETF17.1710.409.9110.100.480.30
INBKFirst Intern20180103A69.1441.2722.1727.1319.1014.14
INCOColumbia Ind20180103ETF31.4616.0615.5315.810.520.24
INCYIncyte Genom20180103A9.6310.792.453.138.357.66
INDAiShares MSCI20180103ETF2.811.920.740.871.181.05
INDBIndependent20180103A28.4513.195.777.387.425.81
INDLDirexion Dai20180103ETF21.1015.848.599.107.256.74
INDYiShares S&P20180103ETF4.2616.1814.4815.081.691.09
INFIInfinity Pha20180103A56.0142.3014.2718.7828.0323.52
INFNInfinera Cor20180103A15.2614.15-9.94-7.9324.0922.08
INFOIHS Markit L20180103A3.486.050.030.346.035.73
INFRLegg Mason E20180103ETF96.4663.2363.2363.230.000.00
INFUInfuSystem H20180103A245.01150.17127.53127.5322.6522.65
INGNInogen Inc20180103A44.0319.9711.6812.578.297.40
INGRIngredion In20180103A10.265.232.152.983.082.25
INKMSPDR SSgA In20180103ETF22.5915.3615.2815.280.080.08
INNSummit Hotel20180103A7.855.551.731.933.823.61
INOInovio Pharm20180103A22.1728.5212.5110.7716.0217.74
INODInnodata Inc20180103A385.97217.54-132.8038.13350.34179.41
INOVInovalon Hol20180103A38.7430.8710.6210.8220.2420.04
INPXInpixon Comm20180103A120.17155.5985.8689.0869.7466.51
INSIntelligent20180103A181.381182.83714.751173.48468.089.35
INSEInspired Ent20180103A72.7449.5747.1147.112.462.46
INSGInseego Corp20180103A102.86109.1360.5353.4848.6055.64
INSMInsmed, Inc.20180103A20.9010.133.494.806.645.33
INSWInternationa20180103A30.6117.019.959.997.067.02
INTWorld Fuel S20180103A10.135.030.340.904.694.12
INTCIntel Corp20180103A2.304.362.452.991.911.38
INTFiShares Edge20180103ETF14.5312.0711.6311.510.440.56
INTGIntergroup C20180103A631.58542.02542.02542.020.000.00
INTLINTL FCStone20180103A43.3516.537.168.699.387.84
INTTinTEST Corpo20180103A109.0659.5234.2440.0425.2819.48
INTUIntuit Inc20180103A4.552.720.481.072.241.66
INUVInuvo, Inc.20180103A269.8375.81120.78121.82-44.96-46.01
INVAInnoviva, In20180103A12.036.98-0.020.517.006.47
INVEIdentive, In20180103A137.31125.0873.0670.9652.0254.12
INVHInvitation H20180103A4.6210.987.738.353.272.68
INWKInnerWorking20180103A20.337.922.031.525.896.40
IOION Geophysi20180103A60.7229.4019.7920.309.609.10
IONSIonis Pharma20180103A16.308.252.893.145.355.10
IOOiShares Glob20180103ETF13.229.159.209.28-0.05-0.13
IORIncome Oppor20180103A232.93223.47223.47223.470.000.00
IOSPInnospec Inc20180103A27.8713.396.516.936.886.46
IOTSAdesto Techn20180103A138.15172.9430.6632.60142.28140.34
IOVAIovance Biot20180103A80.4965.2928.1630.6537.1334.64
IPInternationa20180103A3.632.260.360.681.891.58
IPACiShares Core20180103ETF7.935.495.285.210.200.27
IPARInter Parfum20180103A46.2922.648.8710.0213.7612.62
IPAYETFMG Prime20180103ETF15.906.695.726.030.970.66
IPDNProfessional20180103A297.76878.63724.31722.55154.32156.08
IPFFiShares Inte20180103ETF33.4612.646.9412.385.690.25
IPGThe Interpub20180103A5.174.722.122.162.602.56
IPGPIPG Photonic20180103A16.559.123.473.825.665.30
IPHIINPHI CORPOR20180103A15.977.583.173.944.413.63
IPIIntrepid Pot20180103A22.2619.491.714.2617.7815.23
IPKWInvesco Inte20180103ETF20.1815.7614.3815.621.380.13
IPORenaissance20180103ETF15.8718.9318.9318.930.000.00
IPOSRenaissance20180103ETF294.19288.05288.05288.050.000.00
IPWRIdeal Power20180103A119.79104.9379.4572.0225.4832.91
IQDEFlexShares I20180103ETF16.6419.2519.2519.250.000.00
IQDFFlexShares I20180103ETF6.636.016.856.88-0.84-0.87
IQDGWisdomTree I20180103ETF13.058.528.528.520.000.00
IQDYFlexShares I20180103ETF20.9313.7213.7213.720.000.00
IQLTiShares Edge20180103ETF23.666.506.506.500.000.00
IQVIQVIA Holdin20180103A6.023.220.561.092.662.13
IRIngersoll Ra20180103A4.912.320.340.771.991.55
IRBTiRobot Corpo20180103A12.507.010.872.556.144.46
IRDMIridium Comm20180103A44.1630.5910.097.7820.5022.80
IRETInvestors Re20180103A18.3015.895.496.0010.409.89
IRIXIridex Corp20180103A418.79192.41187.08190.395.342.02
IRMIron Mountai20180103A4.873.082.662.180.420.90
IRMDiRadimed Cor20180103A96.5592.0420.6923.9771.3568.07
IROQIF Bancorp,20180103A203.87138.19134.92134.923.273.27
IRTIndependence20180103A10.147.273.352.933.924.34
IRTCiRhythm Tech20180103A27.9115.615.966.739.658.89
IRWDIronwood Pha20180103A10.748.881.862.127.026.76
ISBCInvestors Ba20180103A7.4810.220.460.709.779.53
ISCFiShares Edge20180103ETF22.3913.8613.2214.150.65-0.28
ISDRIssuer Direc20180103A316.74565.44346.99346.83218.46218.61
ISHGiShares Inte20180103ETF14.224.754.754.750.000.00
ISIGInsignia Sys20180103A238.95118.3372.8972.9445.4545.39
ISMDInspire Smal20180103ETF80.2846.6050.8050.58-4.19-3.97
ISNSImage Sensin20180103A165.29136.21136.21136.210.000.00
ISRIsoRay, Inc.20180103A302.64338.83292.60300.5646.2338.27
ISRAMarket Vecto20180103ETF15.896.84-2.18-1.689.028.52
ISRGIntuitive Su20180103A9.175.491.932.133.573.37
ISSCInnovative S20180103A254.73164.2086.8788.1877.3376.01
ISTBiShares Core20180103ETF2.323.623.053.040.560.58
ISTRInvestar Hol20180103A155.7760.2142.2941.9217.9218.29
ISZEiShares Edge20180103ETF81.8080.6580.6580.650.000.00
ITGartner, Inc20180103A8.363.310.941.652.371.65
ITAiShares U.S.20180103ETF5.403.532.942.910.590.62
ITBiShares U.S.20180103ETF2.322.210.250.511.961.70
ITCIIntra-Cellul20180103A25.0128.7312.3812.0116.3516.72
ITEQBlueStar Isr20180103ETF14.5613.055.5511.127.501.93
ITGRInteger Hold20180103A35.2515.529.7710.505.755.02
ITIIteris, Inc.20180103A37.4923.6610.7912.0912.8711.57
ITMVanEck Vecto20180103ETF4.763.573.463.470.120.10
ITOTiShares Core20180103ETF2.563.340.950.872.402.48
ITRIItron Inc20180103A16.168.232.973.055.265.18
ITRNIturan Locat20180103A35.2923.368.659.4214.7013.93
ITTITT Inc.20180103A6.442.670.981.191.691.48
ITWIllinois Too20180103A4.102.840.801.192.051.66
IUSBiShares Core20180103ETF5.113.412.752.700.670.71
IUSGiShares Core20180103ETF3.243.274.304.15-1.03-0.88
IUSViShares Core20180103ETF5.153.233.013.000.220.23
IVACIntevac Inc20180103A82.6465.82-8.283.6974.1062.14
IVALAlpha Archit20180103ETF24.3121.4314.4115.527.025.91
IVCInvacare Cor20180103A39.9521.388.729.0212.6612.36
IVEiShares S&P20180103ETF0.971.080.820.720.270.36
IVLUiShares Edge20180103ETF12.917.655.095.312.562.34
IVOGVanguard S&P20180103ETF6.674.083.333.670.750.40
IVOOVanguard S&P20180103ETF2.532.141.011.361.130.78
IVOVVanguard S&P20180103ETF11.355.955.835.630.120.32
IVRInvesco Mort20180103A6.015.070.690.884.384.18
IVViShares Core20180103ETF0.500.590.270.260.320.33
IVWiShares S&P20180103ETF1.611.781.321.370.460.41
IVZInvesco LTD20180103A2.954.341.120.943.233.41
IWBiShares Russ20180103ETF0.740.620.210.240.410.38
IWCiShares Micr20180103ETF17.809.949.139.340.800.60
IWDiShares Russ20180103ETF0.871.390.700.720.700.68
IWFiShares Russ20180103ETF0.820.800.460.420.340.38
IWLiShares Russ20180103ETF9.264.644.594.590.050.05
IWMiShares Russ20180103ETF0.672.732.011.930.730.81
IWNiShares Russ20180103ETF2.401.701.051.140.650.56
IWOiShares Russ20180103ETF3.433.543.213.100.340.44
IWPiShares Russ20180103ETF2.361.862.041.98-0.16-0.12
IWRiShares Russ20180103ETF3.742.862.492.440.370.43
IWSiShares Russ20180103ETF3.071.441.301.300.150.15
IWViShares Russ20180103ETF2.992.261.741.730.520.53
IWXiShares Russ20180103ETF10.856.756.486.480.270.27
IWYiShares Russ20180103ETF8.3510.085.829.474.260.61
IXCiShares Glob20180103ETF6.166.173.673.862.522.33
IXGiShares Glob20180103ETF20.0916.8815.7315.711.151.17
IXJiShares Glob20180103ETF10.1912.106.307.905.804.20
IXNiShares Glob20180103ETF11.788.858.768.910.08-0.06
IXPiShares Glob20180103ETF17.693.402.241.291.162.11
IXUSiShares Core20180103ETF3.6710.9910.8510.860.140.14
IYCiShares U.S.20180103ETF3.612.132.041.950.090.18
IYEiShares U.S.20180103ETF3.133.561.311.592.251.97
IYFiShares U.S.20180103ETF2.455.674.364.401.311.28
IYGiShares U.S.20180103ETF3.494.872.814.212.060.66
IYHiShares U.S.20180103ETF3.443.562.512.911.040.65
IYJiShares U.S.20180103ETF4.307.036.796.860.230.17
IYKiShares U.S.20180103ETF3.832.502.271.310.231.19
IYLDiShares Morn20180103ETF8.304.765.014.87-0.25-0.11
IYMiShares U.S.20180103ETF3.734.074.305.15-0.23-1.08
IYRiShares U.S.20180103ETF1.271.870.961.000.930.88
IYTiShares Tran20180103ETF3.881.670.860.900.810.77
IYWiShares U.S.20180103ETF2.502.051.101.180.940.86
IYYiShares Dow20180103ETF5.673.113.152.81-0.050.30
IYZiShares U.S.20180103ETF9.649.226.957.352.271.86
IZEAIZEA Worldwi20180103A92.9589.8971.9275.4217.9714.47
IZRLARK Israel I20180103ETF30.2223.4223.5123.44-0.09-0.02
JACKJack in the20180103A10.639.132.381.426.757.71
JAGXJaguar Healt20180103A103.64148.09117.35120.5730.7427.52
JAKKJakks Pacifi20180103A202.19154.7369.2197.6285.5257.12
JAXJ. Alexander20180103A88.7933.2114.8615.7818.3517.43
JAZZJazz Pharmac20180103A14.337.964.154.783.813.18
JBGSJBG SMITH Pr20180103A10.515.434.063.921.371.52
JBHTJB Hunt Tran20180103A7.044.170.830.863.343.31
JBLJabil Inc.20180103A4.093.290.750.862.532.43
JBLUJetBlue Airw20180103A4.834.570.890.253.684.32
JBSSJohn B. Sanf20180103A64.4334.3315.8918.6218.4415.71
JBTJohn Bean Te20180103A16.196.642.953.513.683.13
JCAPJernigan Cap20180103A14.448.555.996.252.562.30
JCIJohnson Cont20180103A2.882.200.440.591.771.61
JCOMj2 Global, I20180103A12.185.770.171.685.594.08
JCPJ.C. Penney20180103A27.6625.067.828.6017.2616.46
JCSCommunicatio20180103A190.06109.3540.0140.6769.3568.68
JCTCFJewett-Camer20180103A556.55360.92312.46312.4648.4648.46
JDIVJPMorgan U.S20180103ETF9.273.925.685.68-1.77-1.77
JDSTDirexion Dai20180103ETF16.639.152.303.496.865.66
JEJUST ENERGY20180103A28.3917.6911.3112.316.385.38
JELDJELD-WEN Hol20180103A10.805.723.013.472.722.25
JETSU.S. Global20180103ETF23.0413.5910.6810.872.912.72
JHGJanus Hender20180103A5.843.40-0.70-0.434.093.83
JHMAJohn Hancock20180103ETF19.0811.1211.0211.020.110.11
JHMCJohn Hancock20180103ETF29.8926.4617.9121.878.554.59
JHMDJohn Hancock20180103ETF107.2741.2440.2440.241.001.00
JHMEJohn Hancock20180103ETF28.317.747.747.740.000.00
JHMFJohn Hancock20180103ETF21.9217.7017.6917.690.010.01
JHMHJohn Hancock20180103ETF24.3112.3312.3312.330.000.00
JHMIJohn Hancock20180103ETF21.3813.8113.8113.810.000.00
JHMLJohn Hancock20180103ETF13.5510.2210.2710.40-0.05-0.18
JHMMJohn Hancock20180103ETF23.8113.6913.6013.700.10-0.01
JHMSJohn Hancock20180103ETF32.998.848.848.840.000.00
JHMTJohn Hancock20180103ETF13.0714.7714.9014.12-0.130.65
JHMUJohn Hancock20180103ETF37.5918.8318.8318.830.000.00
JHSCJohn Hancock20180103ETF34.0926.5726.5726.570.000.00
JILLJ.Jill, Inc.20180103A33.3122.3415.2213.657.128.69
JJAiPath Series20180103ETN14.873.913.913.910.000.00
JJCiPath Series20180103ETN6.044.904.554.630.350.27
JJEiPath Series20180103ETN22.66
JJGiPath Series20180103ETN8.617.408.257.51-0.85-0.11
JJMiPath Series20180103ETN53.3826.7926.7926.790.000.00
JJNiPath Series20180103ETN26.6820.6018.9418.351.672.25
JJPiPath Series20180103ETN33.3429.7728.0030.021.77-0.25
JJSiPath Series20180103ETN32.8017.9319.3017.93-1.370.00
JJSFJ&J Snack Fo20180103A64.7823.238.579.1914.6614.04
JJTiPath Series20180103ETN30.07
JJUiPath Series20180103ETN34.6825.6529.3129.31-3.66-3.66
JKDiShares Morn20180103ETF3.272.602.582.570.020.03
JKEiShares Morn20180103ETF3.522.271.531.900.740.36
JKFiShares Morn20180103ETF2.991.741.731.710.010.03
JKGiShares Morn20180103ETF4.644.182.843.211.330.97
JKHiShares Morn20180103ETF5.803.362.542.410.820.95
JKHYHenry (Jack)20180103A8.455.002.002.243.012.77
JKIiShares Morn20180103ETF6.704.734.474.700.260.03
JKJiShares Morn20180103ETF19.8110.0210.019.870.010.15
JKKiShares Morn20180103ETF25.0810.944.774.126.186.83
JKLiShares Morn20180103ETF10.716.616.586.540.030.07
JLLJones Lang L20180103A14.777.562.843.494.724.07
JMINJPMorgan U.S20180103ETF8.735.775.775.770.000.00
JMOMJPMorgan U.S20180103ETF9.176.156.156.150.000.00
JMPJMP Group LL20180103A139.5667.1357.5857.049.5410.09
JNCEJounce Thera20180103A65.9338.4518.8019.3419.6519.12
JNJJohnson & Jo20180103A1.592.220.660.911.561.31
JNKSPDR Bloombe20180103ETF2.713.743.563.630.180.11
JNPRJuniper Netw20180103A3.653.020.810.902.212.12
JNUGDirexion Dai20180103ETF5.885.731.722.134.013.60
JOiPath Series20180103ETN13.0910.62-15.26-11.3025.9021.95
JOBGEE Group In20180103A381.89209.56179.49199.7530.079.80
JOESt. Joe Comp20180103A29.8118.1711.9910.006.178.16
JOUTJohnson Outd20180103A84.4267.8832.5136.6835.3731.20
JPEDJPMorgan Eve20180103ETF26.4128.5228.5228.520.000.00
JPEMJPMorgan Div20180103ETF14.5312.8213.0112.38-0.190.45
JPEUJPMorgan Div20180103ETF12.1413.1412.6113.140.530.00
JPGBJPMorgan Glo20180103ETF21.6818.1318.1318.130.000.00
JPGEJPMorgan Div20180103ETF10.4110.179.319.370.860.80
JPHFJPMorgan Div20180103ETF27.6921.0021.0021.000.000.00
JPHYJPMorgan Res20180103ETF7.628.087.787.780.300.30
JPINJPMorgan Div20180103ETF6.804.623.643.610.971.01
JPMJPMorgan Cha20180103A0.971.000.110.160.900.84
JPMEJPMorgan Div20180103ETF11.446.736.826.75-0.10-0.02
JPMFJPMorgan Man20180103ETF36.4411.6011.3211.600.280.00
JPMViShares Edge20180103ETF11.4513.309.6512.903.660.40
JPNXtrackers Ja20180103ETF44.2924.8827.8324.79-2.950.09
JPNLDirexion Dai20180103ETF34.4924.4417.3016.477.147.97
JPSEJPMorgan Div20180103ETF27.8616.6414.5015.512.141.14
JPSTJPMorgan Ult20180103ETF4.602.242.242.240.000.00
JPUSJPMorgan Div20180103ETF7.229.229.209.180.030.04
JPXNiShares JPX-20180103ETF11.809.617.406.162.213.44
JQUAJPMorgan U.S20180103ETF9.276.136.136.130.000.00
JRVRJames River20180103A15.285.683.924.361.761.32
JSMDJanus Detroi20180103ETF110.39133.31133.30133.310.000.00
JSMLJanus Detroi20180103ETF110.53376.60376.72376.60-0.120.00
JVACoffee Holdi20180103A66.28237.9728.8431.87209.13206.11
JVALJPMorgan U.S20180103ETF8.21
JWAJohn Wiley &20180103A14.797.150.791.406.365.75
JWBJohn Wiley &20180103A43.16
JWNNordstrom, I20180103A7.024.321.581.972.742.35
JXIiShares Glob20180103ETF29.3311.9510.2311.271.730.68
JYNTThe Joint Co20180103A80.6079.8855.1056.4024.7823.48
KKellogg Comp20180103A3.513.241.191.712.051.52
KAIKadant Inc.20180103A39.0819.2712.2312.207.047.08
KALAKala Pharmac20180103A73.2546.9623.2627.8323.7019.13
KALUKaiser Alumi20180103A32.8419.218.8511.1410.368.07
KALVKalVista Pha20180103A72.5656.707.5414.4349.1542.27
KAMNKaman Corp20180103A23.726.574.094.492.482.08
KARKAR AUCTION20180103A4.272.510.740.841.771.67
KBAKraneShares20180103ETF6.959.797.517.632.282.16
KBAL