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 Avg20190103A8.925.902.282.773.623.13
ETF_AvgVW ETF Avg20190103ETF2.558.607.337.481.291.15
ETN_AvgVW ETN Avg20190103ETN21.8245.6339.4140.506.235.13
AAgilent Tech20190103A4.714.760.901.203.863.56
AAAlcoa Corpor20190103A7.604.68-0.910.345.594.34
AAAUPerth Mint P20190103ETF8.5011.836.486.635.355.20
AADRAdvisorShare20190103ETF55.1547.5844.4844.833.102.75
AALAmerican Air20190103A4.094.170.591.383.582.79
AAMCAltisource A20190103A707.56339.83414.86293.94-75.0345.88
AAMEAtlantic Ame20190103A1271.82770.24590.97632.72179.27137.52
AANAaron's, Inc20190103A22.6611.694.845.936.855.76
AAOIApplied Opto20190103A38.2934.6812.0721.6222.6013.06
AAONAaon Inc20190103A38.3416.316.495.459.8310.86
AAPADVANCE AUTO20190103A8.956.322.172.834.153.49
AAPLApple Inc.20190103A1.241.791.530.540.271.25
AATAMERICAN ASS20190103A23.3812.817.738.635.074.18
AAUAlmaden Mine20190103A77.70119.6680.3386.6239.3333.04
AAWWAtlas Air Wo20190103A34.7525.4013.4316.4811.978.93
AAXJiShares MSCI20190103ETF3.061.820.250.631.571.19
AAXNAxon Enterpr20190103A23.7111.375.696.285.705.09
ABAllianceBern20190103A27.7215.778.5411.127.224.65
ABBVABBVIE INC.20190103A4.072.640.871.021.771.62
ABCAmerisourceB20190103A7.463.380.851.472.541.91
ABCBAmeris Banco20190103A21.7810.202.253.407.956.80
ABEOAbeona Thera20190103A21.2015.502.594.2512.9111.25
ABGAsbury Autom20190103A40.0714.589.3710.535.224.05
ABIOARCA biophar20190103A230.70241.1478.82109.50162.32131.64
ABMABM Industri20190103A18.817.634.334.133.303.50
ABMDAbiomed Inc20190103A28.5413.895.046.418.867.48
ABRArbor Realty20190103A10.347.733.163.384.574.35
ABTAbbott Labor20190103A2.532.671.030.951.641.71
ABTXAllegiance B20190103A64.8530.4524.3124.546.145.91
ABUSArbutus Biop20190103A80.3770.0768.0672.712.01-2.65
ACAssociated C20190103A258.42105.3199.96101.805.353.51
ACAArcosa, Inc.20190103A32.2016.019.9312.096.073.92
ACADAcadia Pharm20190103A27.4223.349.8110.9013.5312.44
ACBAurora Canna20190103A19.6817.6610.4711.467.206.19
ACBIAtlantic Cap20190103A43.5917.4410.3110.897.136.55
ACCAmerican Cam20190103A9.308.161.822.206.345.96
ACCOAcco Brands20190103A18.7511.595.076.436.525.16
ACERAcer Therape20190103A473.28206.98172.80172.8434.1834.14
ACESALPS Clean E20190103ETF242.02142.06148.85148.85-6.80-6.80
ACGLArch Capital20190103A7.376.041.652.304.403.75
ACHCAcadia Healt20190103A13.096.087.377.87-1.29-1.80
ACHVAchieve Life20190103A339.47215.64157.95158.7757.6956.87
ACIAAcacia Commu20190103A28.7818.377.089.6711.298.69
ACIUAC Immune SA20190103A152.43110.8530.5837.4480.2773.41
ACIWACI Worldwid20190103A12.4215.528.8411.196.684.34
ACLSAxcelis Tech20190103A29.0915.884.115.5811.7810.32
ACMAecom20190103A8.626.734.234.052.502.69
ACMRACM Research20190103A155.8580.2855.9759.6924.3120.58
ACNAccenture PL20190103A5.874.471.111.773.362.70
ACNBACNB Corp20190103A433.29119.34116.37116.442.972.90
ACORAcorda Thera20190103A26.2615.0511.365.943.699.12
ACREAres Commerc20190103A20.5311.774.234.907.546.87
ACRSAclaris Ther20190103A33.8119.615.648.4113.9611.19
ACRXAcelRx Pharm20190103A46.8735.3616.2815.6419.0719.71
ACSGXtrackers MS20190103ETF42.74
ACSIAmerican Cus20190103ETF14.8453.9147.3947.636.526.27
ACSTAcasti Pharm20190103A91.1182.1964.5767.3317.6214.86
ACTAdvisorShare20190103ETF48.5942.9443.2644.65-0.33-1.71
ACTGAcacia Resea20190103A69.5835.0413.7825.0821.269.96
ACUAcme United20190103A382.71135.9981.1881.1854.8154.81
ACWFiShares Edge20190103ETF25.8611.839.7410.502.091.33
ACWIiShares MSCI20190103ETF1.591.850.250.481.601.37
ACWViShares Edge20190103ETF9.343.682.133.131.550.55
ACWXiShares MSCI20190103ETF2.512.260.411.391.850.87
ACYAeroCentury20190103A518.81161.54161.54161.540.000.00
ADBEAdobe Inc.20190103A7.725.56-0.89-0.256.455.82
ADCAgree Realty20190103A15.6814.044.023.9310.0310.12
ADESAdvanced Emi20190103A53.5649.4034.9639.7214.439.67
ADIAnalog Devic20190103A4.693.411.131.342.282.07
ADILAdial Pharma20190103A147.6192.9241.5050.4151.4242.52
ADMArcher Danie20190103A3.202.73-0.300.033.042.70
ADMAADMA Biologi20190103A97.4671.5835.6249.5135.9622.06
ADMPAdamis Pharm20190103A82.8369.5626.0331.7943.5337.77
ADMSAdamas Pharm20190103A45.4930.1024.8826.045.224.05
ADNTAdient plc O20190103A13.946.571.922.324.654.25
ADPAutomatic Da20190103A6.648.220.851.377.376.85
ADREInvesco BLDR20190103ETF42.0418.7516.2516.022.502.74
ADROAduro Biotec20190103A51.7051.4824.6025.4626.8825.97
ADSAlliance Dat20190103A14.586.392.853.003.553.40
ADSKAutodesk Inc20190103A10.926.011.721.914.294.10
ADSWAdvanced Dis20190103A15.475.641.671.533.964.11
ADTADT Inc.20190103A16.5413.193.817.949.385.26
ADTNAdtran Inc20190103A25.3215.486.947.848.547.64
ADUSAddus HomeCa20190103A60.7031.6217.8118.7413.8112.87
ADVMAdverum Biot20190103A53.2731.9911.3911.5420.6020.45
ADXSAdvaxis, Inc20190103A166.61215.62124.04132.6091.5883.02
AEAdams Resour20190103A595.30140.6053.18110.4387.4230.17
AEEAmeren Corpo20190103A5.344.132.272.501.861.63
AEGNAegion Corp20190103A47.4816.24-9.33-8.5825.5724.81
AEHRAehr Test Sy20190103A233.59201.52136.79135.5464.7365.98
AEISAdvanced Ene20190103A29.1813.514.985.888.537.63
AELAmerican Equ20190103A19.137.691.111.856.585.85
AEMAgnico Eagle20190103A5.323.400.831.322.572.08
AEMDAETHLON MEDI20190103A161.11108.0949.7247.6658.3760.43
AEOAmerican Eag20190103A5.945.641.522.084.133.56
AEPAmerican Ele20190103A4.183.271.281.341.991.93
AERAercap Holdi20190103A7.233.401.131.512.281.90
AERIAerie Pharma20190103A33.4513.826.497.357.346.48
AESAES Corporat20190103A7.166.601.762.194.844.40
AEYADDvantage T20190103A510.41377.84379.58379.58-1.75-1.75
AEYEAudioEye, In20190103A187.87479.85431.95452.0947.9127.76
AEZSAeterna Zent20190103A52.7644.8122.7322.8122.0822.00
AFCAllied Capit20190103A24.4115.7810.2813.355.502.44
AFGAmerican Fin20190103A15.436.622.533.284.093.35
AFHAtlas Financ20190103A304.68109.6479.9786.5329.6723.11
AFIArmstrong Fl20190103A32.8818.570.503.6618.0714.91
AFIFAnfield Univ20190103ETF36.4632.0229.0829.082.942.94
AFINAmerican Fin20190103A66.7945.6833.1135.8812.579.79
AFKVanEck Vecto20190103ETF37.0197.4998.5299.62-1.03-2.13
AFLAflac Inc.20190103A2.963.651.822.591.831.02
AFMDAffimed N.V.20190103A70.1752.6433.1437.5319.4915.11
AFTYPacer CSOP F20190103ETF19.3850.822.5549.3848.271.43
AGFIRST MAJEST20190103A16.2813.696.586.707.136.98
AGCOAGCO Corpora20190103A17.177.063.723.923.343.14
AGEAgeX Therape20190103A217.52142.99143.98143.87-0.99-0.89
AGENAgenus Inc.20190103A44.2333.3216.4016.8816.9216.43
AGFSAgroFresh So20190103A66.0439.6419.9621.2519.6818.39
AGGiShares Core20190103ETF0.941.481.141.150.330.32
AGGPIQ Enhanced20190103ETF11.009.809.069.060.740.74
AGGYWisdomTree Y20190103ETF8.203.192.843.020.360.18
AGIAlamos Gold20190103A26.5322.409.7310.6712.6711.71
AGIOAgios Pharma20190103A42.6124.577.7010.7816.8613.78
AGLEAeglea BioTh20190103A95.1232.057.769.8824.2922.18
AGMFederal Agri20190103A106.1843.1933.1433.5210.059.67
AGMAFederal Agri20190103A225.10
AGNAllergan plc20190103A8.656.392.323.134.083.26
AGNCAGNC Investm20190103A5.634.740.931.143.823.60
AGNDWisdomTree T20190103ETF67.6819.358.788.7810.5710.57
AGOAssured Guar20190103A10.973.962.282.011.671.94
AGRAvangrid, In20190103A9.333.890.350.923.542.97
AGROADECOAGRO S.20190103A32.6417.143.613.8313.5413.32
AGRXAgile Therap20190103A323.33246.45177.28212.0569.1734.40
AGSPlayAGS, Inc20190103A53.2119.699.6310.9110.068.78
AGTiShares MSCI20190103ETF62.2837.2932.7737.614.52-0.31
AGTCApplied Gene20190103A111.5861.3341.9545.4119.3815.91
AGXArgan, Inc20190103A45.2015.485.757.739.737.74
AGYSAgilysys, In20190103A222.5966.9637.7338.8429.2428.13
AGZiShares Agen20190103ETF7.864.714.754.70-0.050.01
AGZDWisdomTree T20190103ETF50.4828.6129.6029.60-0.99-0.99
AHCA.H. Belo Co20190103A113.6359.6544.4149.2415.2510.42
AHHArmada Hoffl20190103A22.5714.948.458.176.496.77
AHPIAllied Healt20190103A1242.84607.03672.50813.65-65.47-206.61
AHTAshford Hosp20190103A29.3816.7211.9411.854.784.87
AIArlington As20190103A14.0111.647.347.354.294.27
AIAiShares Asia20190103ETF20.389.119.298.16-0.180.95
AIEQAI Powered E20190103ETF32.8823.8225.2023.26-1.380.56
AIGAmerican Int20190103A3.152.980.640.652.332.33
AIHSSenmiao Tech20190103A63.14134.2460.6056.0473.6478.20
AIIQAI Powered I20190103ETF66.58105.17105.17105.170.000.00
AIMCAltra Indust20190103A19.7411.101.75-0.639.3511.73
AIMTAimmune Ther20190103A40.3821.2112.1014.509.106.70
AINAlbany Inter20190103A41.8617.878.9410.778.937.10
AINCAshford Inc.20190103A266.47251.76239.43237.6712.3314.08
AINVApollo Inves20190103A14.4313.402.273.9611.139.44
AIQGlobal X Fut20190103ETF55.9034.8831.2331.243.653.64
AIRAAR Corp.20190103A29.7811.604.695.876.915.73
AIRGAirgain, Inc20190103A182.2496.7110.299.6586.4287.06
AIRIAir Industri20190103A143.43183.87173.78173.7810.0910.09
AIRRFirst Trust20190103ETF31.6134.6832.5332.792.151.89
AIRTAir T Inc20190103A603.00432.33307.01317.82125.32114.51
AITApplied Indu20190103A40.5514.234.076.7710.167.46
AIVApartment In20190103A5.144.740.430.814.313.93
AIZAssurant, In20190103A11.365.640.422.685.222.96
AJGArthur J. Ga20190103A5.833.400.740.912.662.49
AJRDAerojet Rock20190103A18.067.903.454.504.463.43
AJXGreat Ajax C20190103A48.2737.3914.4120.9322.9816.46
AKAMAkamai Techn20190103A7.307.031.112.405.924.63
AKBAAkebia Thera20190103A28.8718.663.565.8615.1012.80
AKCAAkcea Therap20190103A80.9350.5725.6130.7524.9619.82
AKERAkers Biosci20190103A209.69173.00145.81151.2927.1821.70
AKGAsanko Gold20190103A65.2263.3547.6151.7415.7411.61
AKRAcadia Realt20190103A17.147.673.003.754.673.92
AKRXAkorn, Inc.20190103A28.0819.983.143.4416.8616.50
AKTSAKOUSTIS TEC20190103A76.3665.8410.5917.0755.2448.78
ALAir Lease Co20190103A10.255.012.522.842.492.17
ALACAlberton Acq20190103A50.7951.0951.0951.090.000.00
ALBAlbemarle Co20190103A10.767.185.075.272.111.91
ALBOAlbireo Phar20190103A355.62146.2369.8292.2176.4154.02
ALCOAlico Inc20190103A710.99497.50496.72496.720.780.78
ALDXAldeyra Ther20190103A80.3726.05-17.83-13.0843.8839.13
ALEALLETE, Inc.20190103A17.3211.685.967.265.724.43
ALEXAlexander &20190103A25.4311.073.765.147.315.93
ALFAAlphaClone A20190103ETF29.3924.4126.0220.22-1.624.19
ALGAlamo Group,20190103A99.8039.2114.9617.7624.2521.45
ALGNAlign Techno20190103A17.349.782.623.937.155.85
ALGRAllegro Merg20190103A109.21101.14101.14101.140.000.00
ALGTAllegiant Tr20190103A46.0221.265.3710.3215.8910.94
ALIMAlimera Scie20190103A468.87311.82180.66194.19131.16117.63
ALJJALJ Regional20190103A330.45259.87252.09252.097.787.78
ALKAlaska Air G20190103A7.714.051.581.802.472.26
ALKSAlkermes Inc20190103A24.8210.485.406.285.084.21
ALLThe Allstate20190103A4.323.432.122.231.311.20
ALLEAllegion Pub20190103A10.534.011.432.022.581.99
ALLKAllakos Inc.20190103A143.0942.2130.1332.0612.0810.15
ALLOAllogene The20190103A55.0424.5112.9314.7811.599.73
ALLTAllot Ltd. O20190103A86.5766.1861.6163.834.562.35
ALLYAlly Financi20190103A4.544.481.012.003.472.49
ALNAAllena Pharm20190103A271.80167.9198.99111.3468.9356.58
ALNYAlnylam Phar20190103A31.7615.234.046.0911.199.14
ALOAlio Gold In20190103A114.87104.0289.8093.1214.2110.90
ALOTAstroNova, I20190103A324.55160.25122.70120.3737.5639.89
ALPNAlpine Immun20190103A352.32183.5876.2578.26107.33105.32
ALRMAlarm.com Ho20190103A31.7512.694.486.558.126.06
ALRNAileron Ther20190103A234.03267.77169.30198.5498.4669.23
ALSKAlaska Commu20190103A130.48132.0536.8341.2195.2290.84
ALSNALLISON TRAN20190103A10.324.70-0.191.534.893.18
ALTAltimmune, I20190103A83.83108.6179.2582.0329.3526.57
ALTMAltus Midstr20190103A106.9835.8723.6227.4712.258.40
ALTRAltair Engin20190103A47.3219.515.268.1014.2511.41
ALTSProShares Mo20190103ETF47.4515.3115.9015.31-0.590.00
ALTYGlobal X Sup20190103ETF45.9538.0635.3234.702.753.37
ALVAutoliv, Inc20190103A13.816.461.772.754.693.71
ALXNAlexion Phar20190103A11.777.27-1.21-1.138.488.40
ALYAAlithya Grou20190103A875.35775.57739.15738.8636.4236.71
AMAntero Midst20190103A29.8412.926.757.386.175.54
AMAGAMAG Pharmac20190103A32.4115.905.156.8410.749.06
AMALAmalgamated20190103A335.8168.0870.9873.01-2.90-4.93
AMATApplied Mate20190103A3.244.861.382.043.492.84
AMBAAmbarella, I20190103A24.4214.746.226.448.528.30
AMBCAmbac Financ20190103A19.6133.999.5111.2624.4822.73
AMCAMC ENTERTAI20190103A12.848.854.865.183.993.67
AMCAiShares Russ20190103ETF15.2113.6413.3213.320.320.32
AMCIAMCI Acquisi20190103A491.80
AMCXAMC Networks20190103A20.247.453.003.254.454.20
AMDAdvanced Mic20190103A5.785.291.532.183.763.11
AMEAmetek, Inc.20190103A6.743.690.951.482.742.21
AMEDAmedisys Inc20190103A37.1214.075.316.508.767.57
AMEHApollo Medic20190103A213.29187.5952.7155.17134.88132.42
AMGAffiliated M20190103A13.325.811.402.084.413.73
AMGNAmgen Inc20190103A5.573.501.902.121.601.38
AMHAMERICAN HOM20190103A5.384.312.352.551.961.76
AMJJP Morgan Al20190103ETN4.944.942.242.142.712.82
AMKRAmkor Techno20190103A16.6417.274.577.4312.719.84
AMLPAlerian MLP20190103ETF11.189.523.864.855.664.66
AMNAMN Healthca20190103A25.0711.234.746.456.494.78
AMNBAmerican Nat20190103A151.00116.67114.26114.262.412.41
AMOTAllied Motio20190103A147.9570.4036.1340.9234.2729.48
AMPAmeriprise F20190103A10.425.902.543.213.362.69
AMPEAmpio Pharma20190103A162.72148.00122.73125.0625.2722.94
AMPHAmphastar Ph20190103A21.3645.76-0.65-0.6146.4146.37
AMRBAmerican Riv20190103A2664.64156.02156.02156.020.000.00
AMRCAmeresco, In20190103A45.3419.417.959.0611.4610.35
AMRHAmeri Holdin20190103A216.36227.83162.25162.2565.5865.58
AMRKA-Mark Preci20190103A561.31210.76176.21189.6134.5521.15
AMRSAmyris Inc.20190103A37.0026.881.162.3125.7224.57
AMRXAmneal Pharm20190103A23.259.750.086.969.682.79
AMSAmerican Sha20190103A284.16293.7252.0052.53241.72241.18
AMSCAmerican Sup20190103A43.9660.7819.1838.1541.6122.63
AMSFAMERISAFE, I20190103A47.8222.4414.1815.928.266.52
AMSWAAmerican Sof20190103A42.2929.345.4619.8623.889.48
AMTAmerican Tow20190103A5.947.894.975.292.922.59
AMTBAmerant Banc20190103A256.19244.85215.47215.4729.3929.39
AMTBBAmerant Banc20190103A631.74411.22262.07262.07149.16149.16
AMTDTD Ameritrad20190103A6.546.84-0.131.056.975.79
AMTXAemetis, Inc20190103A589.03555.36499.07499.0756.2956.29
AMUETRACS Aleri20190103ETN16.5019.945.704.4714.2415.47
AMUBETRACS Aleri20190103ETN223.48
AMWDAmerican Woo20190103A59.4519.746.878.3813.0311.51
AMZAInfraCap MLP20190103ETF19.6817.8910.5111.317.386.57
AMZNAmazon.Com I20190103A6.433.772.022.111.751.67
ANAutoNation,20190103A15.737.152.263.104.894.05
ANABAnaptysBio,20190103A65.4219.683.246.4316.4413.25
ANATAmerican Nat20190103A141.5573.1555.8459.6017.3113.55
ANDEAndersons In20190103A58.4929.2612.4812.9916.7816.27
ANETArista Netwo20190103A14.888.754.334.244.424.51
ANFAbercrombie20190103A9.375.520.761.824.763.70
ANGIANGI Homeser20190103A32.6717.03-1.48-0.6618.5117.72
ANGLVanEck Vecto20190103ETF7.375.474.915.300.560.16
ANGOAngioDynamic20190103A46.4121.159.8311.7311.319.41
ANHAnworth Mort20190103A24.2620.719.7410.7710.979.94
ANIKAnika Therap20190103A76.3437.4210.2110.2827.2127.14
ANIPANI Pharmace20190103A93.6038.4720.9224.3117.5514.16
ANIXAnixa Biosci20190103A72.9434.0831.7131.652.382.44
ANSSAnsys Inc20190103A15.056.361.422.584.933.77
ANTMANTHEM, INC.20190103A8.344.151.211.782.932.37
ANYSphere 3D Co20190103A165.49144.3885.29117.1759.1027.21
AOAiShares Core20190103ETF12.797.777.687.480.090.29
AOBCAmerican Out20190103A15.808.422.273.846.154.58
AOKiShares Core20190103ETF10.148.418.418.280.000.14
AOMiShares Core20190103ETF7.985.845.804.780.051.06
AONAon plc Clas20190103A7.313.120.571.102.562.02
AORiShares Core20190103ETF8.946.495.535.491.041.07
AOSA.O. Smith C20190103A7.003.49-0.62-0.144.113.64
AOSLAlpha and Om20190103A56.7932.286.929.4725.3622.81
APAmpco-Pittsb20190103A124.0877.9937.6250.6340.3727.36
APAApache Corpo20190103A7.185.302.832.072.483.24
APAMARTISAN PART20190103A23.3110.566.046.114.524.45
APDAir Products20190103A10.945.432.242.663.192.77
APDNApplied DNA20190103A354.95631.85603.28603.2828.5728.57
APEIAmerican Pub20190103A104.3750.6822.8027.2127.8823.47
APENApollo Endos20190103A679.04532.25424.12442.09108.1390.17
APHAmphenol Cor20190103A6.453.100.851.452.251.66
APHAAphria Inc.20190103A22.4418.8311.5611.837.277.00
APLEApple Hospit20190103A7.066.973.414.093.562.88
APLSApellis Phar20190103A57.4823.653.616.8720.0316.77
APMAptorum Grou20190103A863.7995.6195.6195.610.000.00
APOApollo Globa20190103A19.057.955.345.792.612.16
APOGApogee Enter20190103A35.9113.604.887.768.725.84
APPFAppFolio, In20190103A41.5123.587.849.3315.7414.26
APPNAppian Corpo20190103A38.8339.3626.2227.6913.1611.67
APPSDigital Turb20190103A68.3392.4640.5768.5951.8923.86
APRNBlue Apron H20190103A101.1085.5371.9274.3313.6011.20
APTAlpha Pro Te20190103A177.57175.94108.01108.7467.9367.20
APTOAptose Biosc20190103A122.63102.2733.9239.2368.3563.04
APTSPreferred Ap20190103A29.4413.032.643.5110.399.52
APTVAptiv PLC20190103A7.223.101.881.181.221.92
APTXAptinyx Inc.20190103A241.8562.8542.1648.0720.6914.78
APVOAptevo Thera20190103A242.32153.3815.1595.95138.2357.92
APWCAsia Pacific20190103A774.34467.32467.32467.320.000.00
APYApergy Corpo20190103A57.0614.669.9111.174.813.55
APYXApyx Medical20190103A165.5479.5955.5058.5524.0921.04
AQBAquaBounty T20190103A740.49483.65438.25438.2545.3945.39
AQMSAqua Metals,20190103A135.2268.7252.0243.4416.6925.28
AQNAlgonquin Po20190103A13.3910.523.794.256.736.27
AQSTAquestive Th20190103A154.46113.8069.6380.3744.1733.44
AQUAEvoqua Water20190103A21.2212.143.913.148.239.00
ARANTERO RESOU20190103A10.838.171.46-0.866.719.02
ARAAmerican Ren20190103A46.7429.8920.3220.999.578.90
ARAVAravive, Inc20190103A492.34287.48266.90270.4420.5817.04
ARAYAccuray Inco20190103A41.6432.4115.1714.9517.2417.46
ARCARC Document20190103A86.0861.1714.5826.1346.5935.04
ARCBArcBest Corp20190103A34.2113.637.518.876.134.76
ARCCAres Capital20190103A6.579.873.755.186.164.74
ARCEArco Platfor20190103A363.26121.58106.86112.2414.729.34
ARCHArch Coal, I20190103A32.0112.315.307.117.015.21
ARCOARCOS DORADO20190103A19.1213.485.185.728.317.77
ARCTArcturus The20190103A1017.92626.71378.80379.96247.91246.75
ARDArdagh Group20190103A37.3718.0614.1815.283.872.77
ARDSAridis Pharm20190103A1512.85272.20-216.32272.20488.520.00
ARDXArdelyx, Inc20190103A102.9394.2970.0468.8124.2525.48
AREAlexandria R20190103A11.687.494.295.123.192.37
ARESAres Managem20190103A13.696.341.581.694.774.66
ARGOArgo Group I20190103A39.5816.204.565.7711.6410.43
ARGTGlobal X MSC20190103ETF44.9338.5710.5311.5128.0427.06
ARIAPOLLO COMME20190103A6.245.632.212.773.422.86
ARKGARK Genomic20190103ETF35.5254.6752.3552.442.322.23
ARKKARK Innovati20190103ETF20.6812.4512.9511.82-0.500.63
ARKQARK Autonomo20190103ETF34.9418.3418.5218.01-0.180.33
ARKRArk Restaura20190103A455.63213.98212.43212.431.541.54
ARKWARK Next Gen20190103ETF18.9112.429.5110.172.912.25
ARLAmerican Rea20190103A343.83285.90241.26256.2044.6429.70
ARLOArlo Technol20190103A26.3314.041.936.7012.127.34
ARLPAlliance Res20190103A13.2511.488.3210.753.160.72
ARMKARAMARK20190103A6.263.680.371.293.312.39
ARNAArena Pharma20190103A45.6525.089.458.9915.6316.09
ARNCArconic Corp20190103A6.177.633.143.454.504.18
AROCArchrock Inc20190103A15.0214.387.475.886.958.54
AROWArrow Financ20190103A258.83103.7690.3699.3713.404.38
ARPOAerpio Pharm20190103A644.72237.51194.54196.9642.9740.55
ARRARMOUR Resid20190103A6.264.422.332.122.102.31
ARTNAArtesian Res20190103A263.08105.1250.4460.1354.6844.99
ARTWArts-Way Man20190103A564.79352.87352.87352.870.000.00
ARVNArvinas, Inc20190103A244.5794.1945.4271.6748.7722.52
ARWArrow Electr20190103A15.316.013.543.482.472.53
ARWRArrowhead Re20190103A15.7312.171.964.6910.207.48
ARYAARYA Science20190103A310.88
ASBAssociated B20190103A5.824.801.361.343.443.46
ASCARDMORE SHIP20190103A44.9327.928.4410.9919.4816.93
ASEAGlobal X FTS20190103ETF170.80122.24117.52119.614.722.63
ASETFlexShares R20190103ETF91.8867.2067.2067.200.000.00
ASFIAsta Funding20190103A508.57372.49372.49372.490.000.00
ASGNASGN Incorpo20190103A29.9711.347.718.073.633.27
ASHAshland Glob20190103A13.095.370.601.424.773.95
ASHRXtrackers Ha20190103ETF4.633.981.712.032.271.95
ASHSXtrackers Ha20190103ETF21.0922.7216.9417.025.785.70
ASHXXtrackers MS20190103ETF77.9369.9369.9369.930.000.00
ASIXAdvanSix Inc20190103A34.4512.90-0.491.8513.3911.05
ASMAvino Silver20190103A92.4186.1843.2348.2342.9537.95
ASMBAssembly Bio20190103A78.5147.4132.7236.9814.6910.43
ASNAAscena Retai20190103A36.1630.974.585.3526.3925.59
ASPNAspen Aeroge20190103A343.52192.29126.97127.0365.3265.26
ASPUASPEN GROUP,20190103A121.15116.4557.3661.4359.0955.02
ASRTAssertio The20190103A29.9420.136.065.7314.0714.39
ASRVAmeriServ Fi20190103A115.8480.7080.7080.700.000.00
ASTCAstrotech Co20190103A178.0786.7225.0226.0161.7060.71
ASTEAstec Indust20190103A44.1012.193.395.748.806.44
ASURAsure Softwa20190103A76.2642.2716.0818.3426.2023.93
ASYSAmtech Syste20190103A99.8767.5549.0858.4418.489.11
ATAtlantic Pow20190103A45.9842.8030.8033.8312.218.93
ATECAlphatec Hol20190103A357.56301.94352.19355.85-50.25-53.91
ATENA10 NETWORKS20190103A45.2225.429.6812.7215.7412.70
ATESTCTest Symbol20190103A23.9414.0714.0714.070.000.00
ATESTGTEST SYMBOL20190103A37.2819.9720.3220.07-0.36-0.10
ATGEAdtalem Glob20190103A17.657.413.254.294.153.11
ATHAthene Holdi20190103A6.233.401.101.192.292.20
ATHXAthersys, In20190103A78.1070.1354.1256.8216.0113.31
ATIAllegheny Te20190103A9.737.514.114.563.392.94
ATKRAtkore Inter20190103A21.7610.073.043.237.036.85
ATLCAtlanticus H20190103A1001.36796.30796.30796.300.000.00
ATLOAMES Nationa20190103A304.17161.4093.73117.8267.6743.58
ATMPiPath Select20190103ETF20.7415.6516.5014.81-0.850.84
ATNIATN Internat20190103A107.1531.046.037.2125.0123.82
ATNMActinium Pha20190103A134.36120.82112.19115.088.635.74
ATNXAthenex, Inc20190103A32.3620.5914.7815.135.815.47
ATOAtmos Energy20190103A11.284.691.472.123.222.57
ATOMAtomera Inco20190103A325.84264.40190.05241.4174.3623.00
ATOSAtossa Thera20190103A210.95140.6986.4585.7954.2454.90
ATRAptarGroup,20190103A15.707.394.765.232.642.16
ATRAAtara Biothe20190103A48.46243.06218.66233.8424.399.23
ATRCAtriCure, In20190103A42.3013.095.817.377.285.72
ATROAstronics Co20190103A63.8938.2324.9928.1013.2410.13
ATRSAntares Phar20190103A38.2836.0718.3718.5317.7017.53
ATSGAir Transpor20190103A25.1616.617.058.609.568.01
ATTOAtento S.A.20190103A74.3136.1922.0125.3014.1810.90
ATUSAltice USA,20190103A6.115.280.391.504.883.77
ATVIActivision B20190103A2.853.331.071.862.261.48
ATXIAvenue Thera20190103A409.02371.48248.98313.69122.5057.79
AUBNAuburn Natio20190103A1060.79460.17460.32460.31-0.15-0.14
AUDCAudioCodes L20190103A27.7417.747.537.6910.2210.05
AUGAuryn Resour20190103A199.46161.6995.47103.7866.2257.91
AUMNGolden Miner20190103A154.51118.26109.12105.219.1413.05
AUPHAurinia Phar20190103A27.9519.315.206.2414.1113.07
AUSFGlobal X Ada20190103ETF30.1517.0615.3315.211.741.85
AUTOAutoWeb, Inc20190103A199.16151.05110.27111.4340.7839.62
AUYYamana Gold,20190103A40.5732.9215.9518.2116.9614.66
AVAAvista Corpo20190103A13.147.103.562.973.544.15
AVAVAeroVironmen20190103A33.5216.715.055.8711.6610.84
AVBAvalonBay Co20190103A13.185.391.962.443.442.95
AVCOAvalon Globo20190103A1325.411458.271431.291431.2926.9826.98
AVDAmerican Van20190103A48.4535.283.1821.6932.1013.59
AVEOAVEO Pharmac20190103A57.1047.6718.4720.9129.1926.76
AVGOBroadcom Inc20190103A5.554.051.022.023.042.03
AVGRAvinger, Inc20190103A170.41203.34136.87143.5466.4759.80
AVIDAvid Technol20190103A53.8732.357.387.5124.9724.83
AVLRAvalara, Inc20190103A79.2029.8024.2426.035.563.77
AVNSAvanos Medic20190103A32.5813.124.505.498.627.63
AVNWAviat Networ20190103A440.12291.03315.10313.41-24.07-22.38
AVROAVROBIO, Inc20190103A161.1655.3658.8537.49-3.4917.87
AVTAvnet, Inc.20190103A11.6621.0612.3113.128.757.96
AVXLAnavex Life20190103A151.06130.5393.2497.9737.2932.56
AVYAvery Dennis20190103A15.096.834.134.682.702.15
AVYAAvaya Holdin20190103A21.8510.184.495.375.684.83
AWIArmstrong Wo20190103A16.936.841.401.765.445.08
AWKAmerican Wat20190103A7.684.031.892.352.141.68
AWRAmerican Sta20190103A17.376.642.393.124.243.52
AWREAware Inc20190103A665.08622.64622.64622.640.000.00
AWXAvalon Holdi20190103A517.68237.83121.52121.52116.31116.31
AXAxos Financi20190103A22.489.541.963.437.586.10
AXASAbraxas Petr20190103A83.0172.1619.2337.6852.9434.35
AXDXAccelerate D20190103A37.2018.575.187.0513.3911.52
AXEAnixter Inte20190103A59.0622.044.808.5617.2413.48
AXGNAxogen, Inc.20190103A27.7221.183.835.2217.3515.97
AXJLWisdomTree A20190103ETF28.0441.0633.6438.357.422.71
AXLAmerican Axl20190103A10.898.753.083.045.685.71
AXNXAxonics Modu20190103A246.29109.5594.3697.1915.1912.36
AXPAmerican Exp20190103A3.242.891.401.461.491.43
AXRAMREP Corpor20190103A523.99294.94203.86203.8791.0891.07
AXSAxis Capital20190103A11.745.302.753.052.552.25
AXTAAxalta Coati20190103A7.556.132.563.053.583.09
AXTIAXT Inc20190103A36.2531.9812.0413.0519.9418.93
AXUAlexco Resou20190103A85.3467.4543.9047.8023.5519.64
AYAtlantica Yi20190103A12.1416.913.96-1.5612.9518.47
AYIAcuity Brand20190103A28.9210.593.734.876.865.72
AYTUAytu BioScie20190103A233.11226.24164.71178.5461.5347.70
AYXAlteryx, Inc20190103A27.2415.845.296.0910.569.76
AZOAutoZone, In20190103A16.366.871.852.405.034.47
AZPNAspen Techno20190103A18.5010.413.634.286.776.13
AZREAzure Power20190103A239.26108.28102.10102.456.195.84
AZRXAzurRx BioPh20190103A380.28182.3725.1069.31157.27113.06
AZZAZZ Inc.20190103A53.0320.418.2410.7612.179.65
BBarnes Group20190103A34.4613.785.736.238.057.55
BABoeing Compa20190103A6.535.313.394.021.921.29
BABInvesco Taxa20190103ETF4.845.605.465.590.140.01
BACBank of Amer20190103A4.073.701.751.931.961.77
BAHBooz Allen H20190103A6.003.300.070.743.232.57
BALiPath Series20190103ETN28.8623.9225.5223.86-1.600.06
BAMBrookfield A20190103A2.822.820.431.062.391.76
BANCBanc of Cali20190103A17.788.92-1.234.5710.154.35
BANDBandwidth In20190103A68.0129.6719.0921.8610.587.81
BANFBancfirst Co20190103A76.8331.4620.5921.2110.8810.26
BANRBanner Corp.20190103A39.0822.1113.4415.438.676.68
BANXStoneCastle20190103A164.28125.59127.32131.24-1.73-5.65
BAPCredicorp LT20190103A21.789.114.215.934.893.17
BASIBioanalytica20190103A240.42228.71228.71228.710.000.00
BATRALiberty Medi20190103A51.1533.2223.4924.489.738.74
BATRKLiberty Medi20190103A30.6716.5710.3211.916.254.66
BATTAmplify Adva20190103ETF30.0544.1243.8743.740.250.38
BAXBaxter Inter20190103A3.842.621.721.480.901.13
BBBlackBerry L20190103A14.4412.226.266.735.965.50
BBAXJPMorgan Bet20190103ETF15.589.399.709.50-0.31-0.12
BBBYBed Bath & B20190103A8.749.662.182.497.487.17
BBCVirtus LifeS20190103ETF77.7628.65-34.6517.9463.3010.70
BBCAJPMorgan Bet20190103ETF9.686.305.826.000.480.30
BBCPConcrete Pum20190103A371.85421.23445.16445.16-23.93-23.93
BBDCBarings BDC,20190103A16.779.974.166.425.813.55
BBEUJPMorgan Bet20190103ETF8.686.405.945.920.460.49
BBGIBeasley Broa20190103A170.40120.9323.5826.7297.3494.20
BBHVanEck Vecto20190103ETF12.2820.8814.0616.446.824.45
BBJPJPMorgan Bet20190103ETF6.155.113.974.331.150.78
BBPVirtus LifeS20190103ETF43.5183.2586.0683.25-2.800.00
BBREJPMorgan Bet20190103ETF3.166.188.5912.58-2.41-6.40
BBSIBarrett Busi20190103A161.1971.9161.6462.7910.279.12
BBUBrookfield B20190103A49.699.865.886.873.982.99
BBWBuild-A-Bear20190103A114.3160.3647.6448.6812.7211.68
BBXBBX Capital20190103A43.7918.589.559.799.038.78
BBYBest Buy Com20190103A4.883.430.721.162.712.27
BCBrunswick Co20190103A18.357.053.734.373.322.68
BCBPBCB Bancorp20190103A127.4664.1255.5155.628.618.50
BCCBoise Cascad20190103A24.228.851.491.927.366.92
BCDAberdeen Sta20190103ETF16.7413.0613.0613.060.000.00
BCEBCE, Inc.20190103A2.662.370.640.721.731.66
BCEIBONANZA CREE20190103A42.0519.462.934.9316.5314.52
BCIAberdeen Sta20190103ETF12.289.488.168.291.321.19
BCLIBrainstorm C20190103A99.9664.4539.5543.1824.8921.27
BCMiPath Pure B20190103ETN35.3616.8118.4614.79-1.652.01
BCMLBayCom Corp20190103A280.53159.62123.84127.5835.7832.04
BCOThe Brink's20190103A20.909.732.303.087.436.64
BCOMB Communicat20190103A863.99589.96589.96589.960.000.00
BCORBlucora, Inc20190103A31.5812.4918.99-0.01-6.5112.50
BCOVBrightcove,20190103A31.9617.854.896.5212.9611.33
BCPCBalchem Corp20190103A59.1420.688.9111.4011.789.29
BCRXBioCryst Pha20190103A45.7235.3313.9115.5821.4419.76
BCSFBain Capital20190103A66.2340.4938.1137.592.382.90
BCTFBancorp 34,20190103A343.64
BDCBelden Inc.20190103A21.6412.330.871.6011.4710.73
BDCSUBS AG Excha20190103ETN133.13159.7752.9846.15106.79113.62
BDCZETRACS Wells20190103ETN114.61
BDGEBridge Banco20190103A141.0158.9237.5840.3221.3418.59
BDLFlanigan's E20190103A437.5576.6639.8439.8436.8236.82
BDNBrandywine R20190103A8.156.47-0.310.526.795.95
BDRBlonder Tong20190103A254.25159.9666.5842.7293.38117.23
BDSIBioDelivery20190103A49.6533.0121.3612.4511.6520.56
BDXBecton, Dick20190103A10.135.743.523.832.221.91
BEBloom Energy20190103A72.8631.2918.7418.5512.5512.75
BEATBioTelemetry20190103A26.7315.045.395.589.659.46
BECNBeacon Roofi20190103A17.417.171.972.845.204.33
BELFABel Fuse Inc20190103A1578.20870.338.458.45861.88861.88
BELFBBel Fuse Inc20190103A490.32175.88149.12150.7126.7725.18
BENFranklin Res20190103A3.883.311.540.431.772.88
BEPBrookfield R20190103A11.838.271.971.856.306.42
BERYBerry Global20190103A8.103.250.330.772.912.48
BFABrown-Forman20190103A43.9544.9987.0479.20-42.04-34.21
BFBBrown-Forman20190103A5.822.851.301.341.551.51
BFAMBRIGHT HORIZ20190103A17.307.412.352.985.064.43
BFCBank First C20190103A720.96687.24687.80687.80-0.57-0.57
BFINBankFinancia20190103A67.5442.0824.3525.7217.7316.36
BFITGlobal X Hea20190103ETF219.13
BFORBarron's 40020190103ETF24.0210.7310.8310.31-0.100.43
BFSSaul Centers20190103A138.8755.4349.7349.845.715.59
BFSTBusiness Fir20190103A225.6737.8027.5227.6410.2710.15
BGBunge Limite20190103A8.964.331.881.792.452.54
BGCPBGC Partners20190103A19.1217.893.423.7114.4614.35
BGFVBig 5 Sporti20190103A73.7558.7824.0044.7434.7814.04
BGGBriggs & Str20190103A21.735.692.382.593.313.10
BGIBirks Group20190103A673.88223.14223.14223.140.000.00
BGRNiShares Glob20190103ETF24.662.512.512.510.000.00
BGSB&G Foods, I20190103A19.1214.925.346.189.578.74
BGSFBG Staffing20190103A168.7180.5764.7469.2015.8311.37
BHBiglari Hold20190103A227.29113.2396.48101.0215.7811.25
BHABiglari Hold20190103A
BHBBar Harbor B20190103A244.6386.7385.9585.940.780.79
BHCBausch Healt20190103A7.245.732.663.233.062.50
BHEBenchmark El20190103A13.178.551.102.427.456.15
BHFBrighthouse20190103A10.787.721.411.596.306.13
BHLBBerkshire Hi20190103A19.258.754.344.994.423.76
BHRBraemar Hote20190103A30.4717.192.946.2214.2610.97
BHTGBioHiTech Gl20190103A349.33234.44191.51191.5142.9342.93
BHVNBiohaven Pha20190103A63.1521.2515.5816.565.674.69
BIBProShares Ul20190103ETF20.8611.837.495.654.356.19
BIBLInspire 10020190103ETF81.2931.6711.6711.6720.0019.99
BICKFirst Trust20190103ETF131.5046.1546.1546.150.000.00
BIGBig Lots, In20190103A15.397.304.004.373.312.94
BIIBBiogen Inc.20190103A13.797.313.023.194.294.11
BILSPDR Bloombe20190103ETF1.090.680.660.670.030.01
BIOBio-Rad Labo20190103A35.9914.973.855.8611.129.11
BIOBBio-Rad Labo20190103A153.46121.89122.31122.31-0.42-0.42
BIOCBiocept, Inc20190103A291.32201.68178.62174.7922.3226.16
BIOLBiolase, Inc20190103A392.51564.40436.06564.40128.350.00
BIPBrookfield I20190103A10.425.111.832.093.273.02
BISProShares Ul20190103ETF25.0114.12-1.084.4115.209.71
BIVVanguard Int20190103ETF1.721.102.051.83-0.94-0.72
BIZDVanEck Vecto20190103ETF24.0326.6213.7115.1312.9111.49
BJBJs Wholesal20190103A34.2015.4715.6318.70-0.16-3.22
BJANInnovator S&20190103ETF40.7022.8818.0520.514.832.37
BJKVanEck Vecto20190103ETF73.0331.2125.4325.435.785.78
BJRIBJ's Restaur20190103A28.7613.292.904.1810.399.12
BJULInnovator S&20190103ETF34.23247.9564.4364.43183.52183.52
BKBank of New20190103A2.752.300.741.051.561.23
BKCCBlackRock Ca20190103A24.1623.467.7412.9115.7310.55
BKDBrookdale Se20190103A16.1813.164.204.488.958.67
BKEThe Buckle,20190103A24.4917.598.7111.588.886.01
BKEPBlueknight E20190103A121.72163.2062.46108.78100.7454.42
BKFiShares MSCI20190103ETF24.3725.0224.7425.040.28-0.03
BKHBlack Hills20190103A15.559.297.426.921.862.36
BKIBlack Knight20190103A11.487.762.694.385.073.38
BKLNInvesco Seni20190103ETF4.613.842.573.021.260.82
BKNGBooking Hold20190103A18.308.782.684.185.844.08
BKSCBank of Sout20190103A640.76361.37332.96332.5828.4128.80
BKTIBK Technolog20190103A111.4873.8347.0651.4126.7722.42
BKUBankunited,20190103A13.746.621.432.595.194.03
BKYIBIO-key Inte20190103A1220.90418.18-32.33-32.33450.51450.51
BLBlackLine, I20190103A35.4311.9012.448.56-0.533.34
BLBDBlue Bird Co20190103A60.3531.933.1515.2628.7816.67
BLCMBellicum Pha20190103A68.3035.936.295.8729.6430.07
BLCNReality Shar20190103ETF138.7466.0260.0960.725.935.29
BLDTopBuild Cor20190103A35.3814.166.468.037.706.13
BLDPBallard Powe20190103A37.9247.7718.6817.9329.1929.93
BLDRBuilders Fir20190103A12.439.00-0.04-2.039.0411.03
BLESInspire Glob20190103ETF158.07124.30121.48121.482.822.82
BLFSBioLife Solu20190103A107.7748.8719.3927.0129.4821.86
BLHYVirtus Newfl20190103ETF151.85102.29102.29102.290.000.00
BLINBridgeline D20190103A208.77113.7584.2388.3429.5225.41
BLKBlackrock, I20190103A11.975.522.123.663.401.87
BLKBBlackbaud, I20190103A32.9913.475.496.147.987.33
BLLBall Corpora20190103A5.322.970.940.932.032.04
BLMNBloomin' Bra20190103A11.287.222.041.165.176.05
BLNKBlink Chargi20190103A114.9997.3456.9470.1940.4027.15
BLOKAmplify Tran20190103ETF39.2122.5225.3720.62-2.851.89
BLPHBellerophon20190103A257.93186.36114.02134.6072.3451.75
BLUEbluebird bio20190103A41.7921.7911.9411.159.8510.64
BLVVanguard Lon20190103ETF5.145.053.143.381.911.67
BLXBanco Latino20190103A27.4514.4713.4810.180.994.29
BMCHBMC Stock Ho20190103A24.7712.336.441.435.8910.90
BMIBadger Meter20190103A33.4313.343.946.239.407.10
BMLPDorsey Wrigh20190103ETF188.80185.19185.90185.66-0.71-0.47
BMOBank of Mont20190103A3.201.760.220.411.541.35
BMRABIOMERICA IN20190103A706.99177.16177.16177.160.000.00
BMRCBank of Mari20190103A231.2281.6760.8261.4120.8520.25
BMRNBioMarin Pha20190103A19.7211.882.003.769.878.12
BMTCBryn Mawr Ba20190103A72.5336.9128.7030.628.216.29
BMYBristol-Myer20190103A2.354.141.892.942.251.21
BNDVanguard Tot20190103ETF1.264.674.404.440.280.24
BNDCFlexShares C20190103ETF26.2122.7521.1921.191.561.56
BNDWVanguard Tot20190103ETF10.866.476.156.140.310.33
BNDXVanguard Tot20190103ETF1.841.601.711.30-0.110.29
BNEDBarnes & Nob20190103A42.3532.2115.0914.7517.1317.46
BNFTBenefitfocus20190103A47.6020.906.8010.4214.1110.49
BNGOBionano Geno20190103A579.39379.02379.02379.020.000.00
BNSBank of Nova20190103A2.091.930.530.611.401.32
BNSOBonso Electr20190103A2070.401241.791241.791241.790.000.00
BOCHBank of Comm20190103A121.9138.8131.2930.537.528.28
BOCTInnovator S&20190103ETF57.3932.28-5.48-1.2837.7533.56
BOHBank of Hawa20190103A18.446.783.083.813.702.97
BOKFBOK Financia20190103A21.3011.284.655.376.625.91
BOMNBoston Omaha20190103A147.7670.2546.0848.4224.1721.83
BONDPIMCO Active20190103ETF7.624.673.994.490.680.18
BOOMDMC Global I20190103A72.5836.3418.2519.4118.0916.93
BOOTBoot Barn Ho20190103A25.1110.053.444.416.615.64
BOSCB.O.S. Bette20190103A401.85237.96237.96237.960.000.00
BOSSGlobal X Fou20190103ETF47.7421.3645.5744.14-24.21-22.79
BOTJBank of the20190103A231.69247.19247.19247.190.000.00
BOTZGlobal X Fun20190103ETF6.646.113.622.822.513.30
BOUTInnovator IB20190103ETF65.4536.6424.2324.7512.4111.89
BOXBOX, INC.20190103A12.228.063.152.914.895.15
BOXLBoxlight Cor20190103A279.71166.33104.47121.6961.8544.64
BPFHBoston Priva20190103A14.1310.588.009.452.581.14
BPMCBlueprint Me20190103A51.4924.0913.5514.4410.549.64
BPMPBP Midstream20190103A84.5747.6422.3625.2725.2722.37
BPMXBioPharmX Co20190103A50.17153.08-20.57-11.20173.65164.28
BPOPPopular Inc20190103A15.767.242.613.404.633.85
BPRNThe Bank of20190103A152.0684.0278.6679.005.355.02
BPTBP Prudhoe B20190103A48.3426.4313.1915.2413.2411.19
BPTHBio-Path Hol20190103A335.16341.19246.07254.4895.1186.71
BPYBrookfield P20190103A6.295.440.110.745.334.69
BRBroadridge F20190103A12.274.711.422.323.292.39
BRCBrady Corpor20190103A12.173.910.721.153.192.76
BREWCraft Brew A20190103A50.1131.337.479.2923.8622.04
BRFVanEck Vecto20190103ETF54.5739.0618.2114.5020.8524.56
BRGBluerock Res20190103A23.6115.337.698.127.637.20
BRIDBridgford Fo20190103A498.51285.80285.80285.800.000.00
BRKABerkshire Ha20190103A0.000.01
BRKBBERKSHIRE HA20190103A3.792.110.771.141.340.97
BRKLBrookline Ba20190103A20.6810.6611.2510.61-0.590.05
BRKRBruker Corpo20190103A12.559.890.951.858.958.05
BRKSBrooks Autom20190103A18.5212.821.512.4511.3110.37
BRNBarnwell Ind20190103A806.79587.97587.97587.970.000.00
BROBrown & Brow20190103A4.553.870.841.173.032.70
BRPABig Rock Par20190103A77.5146.4546.4546.450.000.00
BRQSBorqs Techno20190103A7878.79
BRTBRT Apartmen20190103A101.6521.6416.3616.255.285.39
BRXBRIXMOR PROP20190103A7.0618.8315.2815.593.583.27
BRYBerry Corpor20190103A71.1139.7021.9021.2417.8018.46
BRZUDirexion Dai20190103ETF10.206.324.163.262.163.06
BSAEInvesco Bull20190103ETF41.7937.2137.2137.210.000.00
BSBEInvesco Bull20190103ETF53.6035.8635.3335.330.530.53
BSCEInvesco Bull20190103ETF48.2230.3225.2930.325.030.00
BSCKInvesco Bull20190103ETF4.753.333.163.160.170.17
BSCLInvesco Bull20190103ETF6.023.695.005.00-1.31-1.31
BSCMInvesco Bull20190103ETF7.704.164.164.170.00-0.01
BSCNInvesco Bull20190103ETF9.034.343.253.731.090.61
BSCOInvesco Bull20190103ETF19.3610.007.619.032.390.97
BSCPInvesco Bull20190103ETF28.7119.3919.4119.36-0.020.03
BSCQInvesco Bull20190103ETF23.549.838.179.171.660.66
BSCRInvesco Bull20190103ETF20.6021.3920.1120.111.281.28
BSCSInvesco Bull20190103ETF27.8322.7922.7922.790.000.00
BSDEInvesco Bull20190103ETF47.4624.1724.1724.170.000.00
BSETBassett Furn20190103A231.00117.9697.5297.9120.4420.05
BSGMBioSig Techn20190103A319.46268.24242.35242.6525.8925.59
BSIGBrightSphere20190103A13.568.232.883.235.365.01
BSJKInvesco Bull20190103ETF4.964.444.153.360.291.08
BSJLInvesco Bull20190103ETF16.3810.169.279.320.890.84
BSJMInvesco Bull20190103ETF16.558.7010.917.78-2.220.92
BSJNInvesco Bull20190103ETF17.879.869.719.780.150.08
BSJOInvesco Bull20190103ETF22.2319.4717.5418.671.930.80
BSJPInvesco Bull20190103ETF27.3712.4712.8012.44-0.330.02
BSJQInvesco Bull20190103ETF24.5719.2619.5319.42-0.27-0.16
BSMBlack Stone20190103A20.767.383.814.603.582.78
BSQRBSQUARE Corp20190103A744.79371.13189.84189.84181.29181.29
BSRRSierra Banco20190103A158.9630.4920.2022.9410.297.55
BSTCBioSpecifics20190103A115.2853.4846.7546.336.747.16
BSVVanguard Sho20190103ETF1.291.771.421.610.350.17
BSVNBank7 Corp.20190103A297.1990.7688.7486.102.024.66
BSXBoston Scien20190103A3.133.681.442.272.241.34
BTAIBioXcel Ther20190103A131.08124.7785.4696.7639.3828.08
BTALAGFiQ U.S. M20190103ETF35.2418.9313.2914.535.654.41
BTEBaytex Energ20190103A55.3847.3619.6521.9327.6225.33
BTECPrincipal He20190103ETF275.95144.85135.82136.799.048.06
BTGB2Gold Corp.20190103A34.0728.4815.7019.2012.648.95
BTNBallantyne S20190103A1667.10788.32756.20746.3232.1242.00
BTUPeabody Ener20190103A13.107.342.082.995.264.35
BURLBURLINGTON S20190103A18.188.811.963.166.855.65
BUSEFirst Busey20190103A25.2414.544.014.6810.539.86
BUYUSCF SummerH20190103ETF598.104.534.534.530.000.00
BUYNUSCF SummerH20190103ETF101.15182.30182.30182.300.000.00
BVBrightView H20190103A36.1714.824.045.2010.789.62
BVALBrand Value20190103ETF22.8627.6827.0324.650.663.04
BVSNBroadvision20190103A1527.78922.19614.34614.34307.85307.85
BWBabcock & Wi20190103A131.68112.3284.6588.3127.6724.01
BWABorgWarner I20190103A6.846.34-0.270.206.616.14
BWBBridgewater20190103A125.8154.5824.6028.7129.9925.87
BWENBroadwind En20190103A702.89628.46560.88557.6667.5770.80
BWFGBankwell Fin20190103A130.1630.5028.1028.132.412.37
BWLABowl America20190103A672.72254.58266.38266.38-11.80-11.80
BWXSPDR Bloombe20190103ETF3.712.581.892.030.690.55
BWXTBWX Technolo20190103A15.506.793.924.402.882.40
BWZSPDR Bloombe20190103ETF28.5912.0012.0412.11-0.04-0.11
BXThe Blacksto20190103A4.533.170.551.002.622.17
BXCBlueLinx Hol20190103A49.5823.6113.3412.3210.2711.30
BXGBluegreen Va20190103A107.7450.8210.6311.7840.1939.04
BXMTBlackstone M20190103A3.923.181.431.501.751.68
BXPBoston Prope20190103A10.364.931.682.213.252.72
BXSBancorpSouth20190103A9.804.990.871.334.123.66
BYByline Banco20190103A34.1320.2215.0916.575.133.65
BYDBoyd Gaming20190103A13.8110.086.117.143.962.94
BYFCBroadway Fin20190103A685.84906.22869.83868.5736.3937.65
BYLDiShares Yiel20190103ETF21.0911.2412.9911.24-1.750.00
BYSIBeyondSpring20190103A153.36175.7543.7180.66132.0495.09
BZHBeazer Homes20190103A29.2417.146.586.6310.5610.51
BZQProShares Ul20190103ETF15.979.798.788.031.011.80
CCitigroup In20190103A1.922.111.340.930.771.18
CAAPCorporacion20190103A82.1437.7421.9727.9115.779.83
CAASChina Automo20190103A324.40169.25108.54118.2460.7151.01
CABOCable One, I20190103A14.8522.6215.1817.267.304.95
CACCamden Natio20190103A194.6041.6820.5124.1021.1817.59
CACCCredit Accep20190103A49.1526.227.7812.7918.6813.61
CACGClearBridge20190103ETF36.6523.8524.1323.76-0.290.09
CACICACI INTERNA20190103A24.9910.202.994.117.216.08
CADECadence Banc20190103A10.385.843.013.562.832.28
CAECAE INC20190103A13.686.982.112.934.874.06
CAGConagra Bran20190103A4.794.131.211.292.902.84
CAHCardinal Hea20190103A3.952.27-0.37-0.262.642.54
CAICAI Internat20190103A53.0516.386.057.4010.338.99
CAKECheesecake F20190103A13.915.831.932.423.903.41
CALCaleres Inc20190103A23.678.871.823.097.065.78
CALACalithera Bi20190103A85.8167.2926.6515.2040.6452.10
CALFPacer US Sma20190103ETF15.9117.4123.8918.91-6.48-1.49
CALMCal-Maine Fo20190103A29.119.000.562.528.446.48
CALXCALIX, INC.20190103A21.2714.244.785.159.479.09
CAMPCalAmp Corp.20190103A22.1117.297.5010.809.796.50
CAMTCamtek Ltd20190103A45.9229.078.7111.1920.3617.88
CAPEiPath Shille20190103ETN18.6833.298.5840.9724.71-7.68
CAPLCrossAmerica20190103A86.1732.3323.3628.778.973.56
CAPRCapricor The20190103A528.34290.78244.06245.3946.7245.39
CARAvis Budget20190103A17.558.600.792.227.816.38
CARACara Therape20190103A26.8824.3210.7111.2213.6113.10
CARGCarGurus, In20190103A27.0810.053.646.856.413.21
CAROCarolina Fin20190103A46.6422.4312.5513.459.888.98
CARSCars.com Inc20190103A17.997.822.613.515.224.33
CARVCarver Banco20190103A1819.87838.90811.57811.5727.3327.33
CARZFirst Trust20190103ETF37.1913.3713.2113.400.16-0.03
CASACasa Systems20190103A33.8330.38-12.06-10.7242.4341.10
CASHMeta Financi20190103A30.5714.71-1.210.7215.9213.99
CASICASI Pharmac20190103A61.4037.2119.7522.9017.4614.30
CASSCass Informa20190103A102.9039.39-0.480.3239.8739.06
CASYCasey's Gene20190103A20.948.672.842.575.826.10
CATCaterpillar20190103A5.533.871.211.882.651.99
CATBCatabasis Ph20190103A133.93188.17125.98137.7362.2050.44
CATCCAMBRIDGE BA20190103A376.59184.11179.43178.334.685.78
CATHGlobal X S&P20190103ETF14.3614.5123.4823.32-8.87-8.75
CATMCardtronics20190103A49.0826.0813.8614.6612.2211.42
CATOCATO CORP20190103A29.0413.393.693.959.709.44
CATSCatasys Inc.20190103A112.1375.7238.9743.8536.7431.87
CATYCathay Gener20190103A16.067.022.412.644.614.38
CBChubb Limite20190103A6.032.820.680.972.141.85
CBANColony Bankc20190103A820.84110.07-160.67-160.67270.74270.74
CBATCBAK Energy20190103A1188.63980.48966.42966.4214.0614.06
CBAYCymabay Ther20190103A34.5929.70-4.44-1.6034.1431.29
CBBCincinnati B20190103A28.6917.7912.4310.965.376.84
CBFVCB Financial20190103A355.05172.46182.08183.74-9.61-11.28
CBIOCatalyst Bio20190103A56.5327.214.835.5922.3821.62
CBLCBL& Associa20190103A46.4539.0623.5923.7515.4515.30
CBLICleveland Bi20190103A650.03378.08363.59368.1014.489.98
CBMBCBM Bancorp,20190103A247.98131.44126.37126.375.065.06
CBMGCellular Bio20190103A106.7556.809.2421.1847.5635.62
CBNKCapital Banc20190103A114.5030.467.087.3023.3823.16
CBOECboe Global20190103A13.536.192.363.063.833.13
CBONVanEck Vecto20190103ETF44.5832.4534.3734.37-1.92-1.92
CBPOChina Biolog20190103A70.1435.0422.9227.1112.127.94
CBRECBRE GROUP,20190103A4.723.361.011.332.352.04
CBRLCracker Barr20190103A16.048.072.923.525.144.55
CBSHCommerce Ban20190103A14.825.151.412.183.742.97
CBTCabot Corpor20190103A27.1510.033.143.706.896.33
CBTXCBTX, Inc. C20190103A142.1542.0221.9625.6720.0516.34
CBUCommunity Ba20190103A27.4210.285.245.745.044.55
CBZCBIZ, Inc.20190103A20.9812.157.036.775.115.38
CCThe Chemours20190103A10.265.683.053.452.632.23
CCBCoastal Fina20190103A1040.18172.8112.2824.51160.54148.31
CCBGCapital City20190103A287.2672.2279.1477.87-6.92-5.65
CCCClarivate An20190103A22.307.417.527.52-0.11-0.11
CCCLChina Cerami20190103A129.02110.4554.5757.5355.8852.92
CCDCalamos Dyna20190103A16.5412.094.955.077.147.03
CCEPCoca-Cola Eu20190103A4.212.481.131.241.341.24
CCHCollier Cree20190103A36.8610.3910.3910.390.000.00
CCICrown Castle20190103A6.042.450.731.241.721.20
CCJCameco Corpo20190103A9.018.242.332.965.915.28
CCKCrown Holdin20190103A10.829.23-0.281.409.527.84
CCLCarnival Cor20190103A2.932.630.730.941.891.69
CCLPCSI Compress20190103A100.7267.8337.4036.4730.4231.36
CCMPCabot Microe20190103A37.1623.246.4310.1116.8113.13
CCNECNB Financia20190103A188.76124.6475.9782.2948.6842.35
CCOClear Channe20190103A77.4042.8745.5837.92-2.714.95
CCOICogent Commu20190103A29.6111.430.972.3210.469.10
CCORCore Alterna20190103ETF28.9421.7421.7436.950.00-15.22
CCRCONSOL Coal20190103A173.7578.8663.7261.4915.1417.38
CCRCChina Custom20190103A186.62143.58107.7897.1635.7946.42
CCRNCross Countr20190103A42.1217.314.289.0713.038.24
CCSCENTURY COMM20190103A18.899.173.234.075.945.11
CCXIChemoCentryx20190103A50.6725.38-0.647.7826.0217.60
CDAYCeridian HCM20190103A27.627.382.503.584.883.81
CDCVictoryShare20190103ETF10.8111.2210.7510.910.500.34
CDECoeur Mining20190103A20.8118.387.108.2011.2910.20
CDEVCentennial R20190103A10.3413.711.952.5611.7711.17
CDKCDK Global,20190103A8.656.980.981.016.015.97
CDLVictoryShare20190103ETF14.0412.4211.2010.711.211.70
CDLXCardlytics,20190103A127.4337.6735.1029.632.578.03
CDMOAvid Bioserv20190103A65.6433.944.9317.6229.0116.33
CDNACareDx, Inc.20190103A50.5526.058.4910.4117.5615.63
CDNSCadence Desi20190103A5.867.562.564.795.002.78
CDORCondor Hospi20190103A582.52294.38218.34239.5576.0454.82
CDRCedar Realty20190103A35.5028.8218.3216.6810.5012.14
CDTXCidara Thera20190103A308.59138.2534.1491.03104.1147.22
CDWCDW Corporat20190103A12.395.330.271.325.064.01
CDXCChromaDex Co20190103A87.6464.8044.8044.3720.0020.44
CDXSCodexis, Inc20190103A26.9918.633.236.4415.4012.19
CDZICADIZ, Inc.20190103A54.3042.41-5.87-2.4048.2844.81
CECelanese Cor20190103A11.885.442.092.753.342.68
CECECeco Environ20190103A61.9422.5513.8514.058.708.50
CEFSSaba Closed-20190103ETF34.3026.1325.5925.590.550.55
CEICamber Energ20190103A99.9694.6064.6675.4229.9419.18
CEIXCONSOL Energ20190103A40.9116.585.358.7811.237.80
CELCellcom Isra20190103A90.74101.2484.2584.6016.9916.64
CELCCelcuity Inc20190103A445.83295.52291.04292.654.482.87
CELHCelsius Hold20190103A287.14304.21338.41338.09-34.20-33.88
CELPCypress Envi20190103A315.10149.3895.13112.2154.2537.17
CEMBiShares J.P.20190103ETF39.2838.8738.6838.910.19-0.04
CEMIChembio diag20190103A143.0692.8681.2384.2911.648.57
CENTCentral Gard20190103A30.2121.325.257.0616.0614.26
CENTACentral Gard20190103A24.3314.773.053.4811.7211.29
CENXCentury Alum20190103A16.8434.6612.5511.7722.1222.90
CEPUCentral Puer20190103A49.8123.6714.3517.839.325.84
CEQPCrestwood Eq20190103A29.1620.5414.3415.386.205.16
CERCCerecor Inc.20190103A239.4571.7464.3664.987.396.77
CERNCerner Corp20190103A6.366.56-0.76-0.457.327.01
CERSCerus Corp20190103A19.9417.425.517.9511.919.47
CETVCentral Euro20190103A44.5752.11-6.97-11.8859.0863.98
CETXCEMTREX INC.20190103A749.31396.37391.37398.375.00-2.00
CEVACEVA Inc.20190103A49.8522.603.077.7619.5314.84
CEWWisdomTree20190103ETF47.3947.1447.1447.140.000.00
CEYVictoryShare20190103ETF33.4633.6428.9320.774.7112.88
CEZVictoryShare20190103ETF10.934.984.984.980.000.00
CFCF Industrie20190103A6.674.011.861.912.152.10
CFAVictoryShare20190103ETF18.2711.757.978.043.793.71
CFBICommunity Fi20190103A766.36731.27730.59730.590.680.68
CFBKCentral Fede20190103A1276.451466.861466.861466.860.000.00
CFFIC&F Financia20190103A830.82247.29219.07230.7928.2216.50
CFFNCapitol Fede20190103A9.0510.926.344.234.596.72
CFGCitizens Fin20190103A3.454.721.632.463.092.27
CFMSConformis, I20190103A247.21175.53132.16146.9543.3728.58
CFOVictoryShare20190103ETF10.436.2213.2413.25-7.02-7.03
CFRCullen/Frost20190103A18.876.723.453.853.272.88
CFRXContraFect C20190103A174.31149.5566.7367.6882.8281.87
CFXColfax Corpo20190103A16.6412.982.823.3510.169.62
CGThe Carlyle20190103A14.4115.613.264.2012.3811.45
CGACHINA GREEN20190103A205.91180.84197.00194.95-16.16-14.11
CGBDTCG BDC, Inc20190103A15.4713.704.354.279.359.43
CGCCanopy Growt20190103A10.346.794.153.712.643.07
CGENCompugen Ltd20190103A111.9388.2216.7226.6171.5061.61
CGIXCancer Genet20190103A318.43234.17187.22184.6346.9549.54
CGNXCognex Corp20190103A12.1713.312.503.2210.8110.09
CGOCalamos Glob20190103A47.9842.5127.3827.4415.1315.07
CGWInvesco S&P20190103ETF16.1411.8611.2511.510.600.35
CHADDirexion Dai20190103ETF15.5216.4317.3317.07-0.90-0.65
CHAPChaparral En20190103A240.77105.95117.47118.25-11.52-12.30
CHAUDirexion Dai20190103ETF13.078.335.586.022.752.31
CHCIComstock Hol20190103A570.29254.07147.10147.10106.97106.97
CHCOCity Holding20190103A66.2128.055.867.0022.1921.05
CHCTCommunity He20190103A64.5435.9821.0421.7314.9414.24
CHDChurch & Dwi20190103A6.374.300.230.624.073.68
CHDNChurchill Do20190103A50.4620.462.977.6017.4912.86
CHEChemed Corpo20190103A34.829.975.596.584.383.39
CHEFThe Chef's W20190103A32.7920.014.796.2015.2213.81
CHEKCheck-Cap Lt20190103A251.47115.71106.97108.228.747.49
CHEPAGFiQ U.S. M20190103ETF714.60295.73295.73295.730.000.00
CHFSCHF Solution20190103A585.74511.52421.33449.1390.2062.39
CHGGCHEGG, INC.20190103A20.759.373.453.655.935.72
CHGXChange Finan20190103ETF28.6831.6930.4130.411.281.28
CHHChoice Hotel20190103A14.775.072.212.402.872.67
CHICalamos Conv20190103A20.5816.1910.439.645.766.55
CHICGlobal X MSC20190103ETF156.12106.2893.57104.1612.712.11
CHIEGlobal X MSC20190103ETF559.5757.9257.9257.920.000.00
CHIHGlobal X MSC20190103ETF2623.66
CHIIGlobal X MSC20190103ETF330.79
CHIKGlobal X MSC20190103ETF2407.67
CHIMGlobal X MSC20190103ETF159.00572.66-33.73-33.73606.38606.38
CHIQGlobal X MSC20190103ETF38.5124.9916.9318.378.066.61
CHIRGlobal X MSC20190103ETF1770.26103.93103.93103.930.000.00
CHISGlobal X MSC20190103ETF825.00
CHIUGlobal X MSC20190103ETF1561.82
CHIXGlobal X MSC20190103ETF41.03193.103.843.84189.26189.26
CHKChesapeake E20190103A46.8640.7618.9821.8121.7818.93
CHKPCheck Point20190103A10.8811.220.869.2310.361.99
CHMAChiasma, Inc20190103A520.77549.74292.32326.25257.42223.49
CHMGChemung Fina20190103A431.10233.11183.01201.9850.0931.13
CHMICHERRY HILL20190103A11.778.221.892.546.335.69
CHNALoncar China20190103ETF97.72232.98202.64211.6330.3421.35
CHNRChina Natura20190103A424.55219.72110.83110.83108.89108.89
CHRACharah Solut20190103A326.33135.0260.9170.2874.1164.74
CHRSCoherus BioS20190103A31.6118.052.674.0615.3914.00
CHRWC.H. Robinso20190103A7.468.33-1.39-1.609.729.92
CHSChicos FAS,20190103A17.5616.578.249.018.347.57
CHTRCharter Comm20190103A11.015.221.281.483.943.74
CHUYChuy's Holdi20190103A73.7525.7111.1912.3314.5213.37
CHWCalamos Glob20190103A20.4723.355.42-3.0417.9426.40
CHYCalamos Conv20190103A22.2914.703.842.5610.8612.14
CICIGNA Corpor20190103A5.773.261.572.181.691.08
CIACitizens, In20190103A71.7432.3126.2624.226.058.09
CIBRFirst Trust20190103ETF32.1925.7222.6920.323.035.40
CIDVictoryShare20190103ETF134.5912.7913.1114.67-0.32-1.88
CIDMCinedigm Cor20190103A854.11493.28425.91444.0167.3749.27
CIENCiena Corpor20190103A5.854.991.301.763.703.24
CIFSChina Intern20190103A439.46338.07324.08324.0813.9813.99
CIGIColliers Int20190103A44.5729.6526.5527.153.102.50
CILVictoryShare20190103ETF36.6934.8334.8334.830.000.00
CIMChimera Inve20190103A5.734.561.912.542.662.02
CINFCincinnati F20190103A8.954.400.871.433.532.97
CINRCINER RESOUR20190103A131.3066.8362.0764.914.761.91
CIOCITY OFFICE20190103A18.969.943.333.856.616.09
CIRCIRCOR Inter20190103A62.6726.634.027.0322.6119.60
CITCIT Group In20190103A14.896.541.871.494.675.04
CIVBCivista Banc20190103A214.1865.3668.9572.24-3.59-6.88
CIXComp X Inter20190103A436.34267.51175.93175.9391.5991.59
CIZVictoryShare20190103ETF54.9526.7924.4924.492.292.29
CIZNCitizens Hol20190103A609.33484.98480.25480.254.724.72
CJJDChina Jo-Jo20190103A113.3658.8421.129.7937.7249.06
CKHSeacor Holdi20190103A113.5943.1232.5932.0710.5311.05
CKPTCheckpoint T20190103A178.9174.3467.8767.706.476.64
CKXCKX Lands, I20190103A702.09105.50105.50105.500.000.00
CLColgate-Palm20190103A2.652.420.510.481.911.94
CLARClarus Corpo20190103A55.0721.338.9811.2112.3510.12
CLBCore Laborat20190103A21.846.883.944.372.942.51
CLBKColumbia Fin20190103A41.2114.449.2710.505.173.93
CLBSCaladrius Bi20190103A629.82602.20123.68123.88478.52478.32
CLCTCollectors U20190103A346.37220.3484.3790.41135.97129.93
CLDRCloudera, In20190103A11.497.442.843.014.594.42
CLDTCHATHAM LODG20190103A18.619.873.534.196.345.68
CLDXCelldex Ther20190103A108.5287.8566.0267.0921.8420.78
CLFCleveland-Cl20190103A13.2011.404.805.806.605.59
CLFDClearfield,20190103A383.07134.2145.1195.3089.0938.90
CLGXCorelogic, I20190103A14.415.811.341.844.473.98
CLHClean Harbor20190103A19.446.892.472.914.423.98
CLIMack-Cali Re20190103A14.447.172.282.964.894.22
CLIRClearSign Te20190103A685.39261.52252.93255.388.606.15
CLIXProShares Lo20190103ETF33.9729.1129.2429.17-0.13-0.06
CLMTCalumet Spec20190103A117.7380.1553.7354.0026.4226.15
CLNCColony Credi20190103A30.3315.087.438.467.656.62
CLNEClean Energy20190103A62.8645.5720.0016.1525.5829.38
CLNYColony Capit20190103A20.3816.927.898.699.038.20
CLPRClipper Real20190103A63.8026.2019.6121.356.604.85
CLPSCLPS Incorpo20190103A189.81253.97205.25205.2548.7248.72
CLRCONTINENTAL20190103A14.766.682.833.743.852.95
CLRBCellectar Bi20190103A631.44572.68577.43592.97-4.75-20.30
CLRGIQ Chaikin U20190103ETF25.30216.50216.50216.500.000.00
CLROClearOne, In20190103A304.28188.95100.56130.8088.3958.15
CLSCelestica, I20190103A12.139.615.374.714.244.90
CLSDClearside Bi20190103A127.1772.1643.5148.7028.6523.46
CLSNCelsion Corp20190103A192.36166.72161.48162.895.253.84
CLTLInvesco Trea20190103ETF5.034.874.754.770.120.10
CLUBTown Sports20190103A152.7263.8048.1349.9815.6713.82
CLVSClovis Oncol20190103A21.9015.763.685.7512.0810.02
CLWClearwater P20190103A68.0024.49-2.128.6326.6115.86
CLWTEuro Tech Ho20190103A673.14436.18314.52314.40121.67121.78
CLXClorox Compa20190103A8.764.51-0.210.644.723.87
CLXTCalyxt, Inc.20190103A188.6369.601.29-14.6068.3184.20
CMCanadian Imp20190103A3.873.141.972.081.181.07
CMAComerica Inc20190103A5.393.240.681.022.562.22
CMBSiShares CMBS20190103ETF14.969.338.858.940.480.39
CMCCommercial M20190103A10.386.402.472.673.933.73
CMCLCaledonia Mi20190103A122.6574.9347.0352.6427.9122.30
CMCOColumbus McK20190103A74.6723.3014.6415.458.657.84
CMCSAComcast Corp20190103A2.917.040.444.346.572.72
CMCTCIM Commerci20190103A1068.96983.07983.07983.070.000.00
CMDCantel Medic20190103A38.5411.686.197.335.504.35
CMDYiShares Bloo20190103ETF51.3337.5630.1835.077.382.49
CMECME Group In20190103A6.674.011.291.752.722.26
CMFiShares Cali20190103ETF3.662.242.182.150.060.09
CMGChipotle Mex20190103A14.986.932.212.804.724.13
CMICummins Inc.20190103A8.113.870.761.063.112.81
CMLSCumulus Medi20190103A264.32222.75231.90230.22-9.15-7.46
CMOCapstead Mor20190103A15.0013.312.623.6110.689.68
CMPCompass Mine20190103A24.509.852.665.027.194.83
CMPRCimpress PLC20190103A48.3319.758.4712.9411.386.91
CMRECostamare In20190103A23.6119.198.0511.3511.147.84
CMRXChimerix, In20190103A87.1268.3233.2439.0035.0829.32
CMSCMS Energy C20190103A2.212.480.991.021.491.46
CMTCore Molding20190103A756.33297.20224.84222.5372.3674.66
CMTLComtech Tele20190103A33.6814.687.587.747.096.94
CNXtrackers MS20190103ETF23.2411.1915.2310.75-4.030.45
CNACNA Financia20190103A17.796.992.273.234.723.76
CNATConatus Phar20190103A92.5661.1241.1446.9619.9814.16
CNBKACentury Banc20190103A167.8583.5987.0686.99-3.47-3.40
CNCCentene Corp20190103A11.074.891.472.163.422.73
CNCEConcert Phar20190103A58.5330.876.246.9724.6223.90
CNCRLoncar Cance20190103ETF48.2937.9023.4124.3114.4813.58
CNDTConduent Inc20190103A10.607.743.743.634.014.12
CNETChinaNet Onl20190103A201.12157.17171.72146.08-14.5411.09
CNFRConifer Hold20190103A710.74557.18466.66466.6690.5290.52
CNHICNH INDUSTRI20190103A11.288.812.653.786.165.04
CNICanadian Nat20190103A5.543.121.131.481.981.64
CNKCinemark Hol20190103A11.854.652.332.832.331.82
CNMDCONMED Corpo20190103A43.1910.022.694.287.335.74
CNNECannae Holdi20190103A20.7711.928.448.173.483.74
CNOCNO Financia20190103A7.426.181.371.344.814.85
CNOBCenter Banco20190103A35.0315.396.809.938.585.45
CNPCenterPoint20190103A3.633.600.690.772.912.82
CNQCanadian Nat20190103A4.173.630.760.952.872.68
CNSCohen & Stee20190103A43.0124.1917.156.247.0417.94
CNSLConsolidated20190103A17.9711.895.596.316.305.58
CNSTConstellatio20190103A914.02642.65532.03563.82110.6378.83
CNTYCentury Casi20190103A77.9630.8712.6814.5918.1816.28
CNXCNX Resource20190103A9.118.432.142.806.295.63
CNXMCNX Midstrea20190103A23.6121.225.3415.5915.885.63
CNXNPC Connectio20190103A67.2635.7617.3518.0318.4117.73
CNXTVanEck Vecto20190103ETF30.8929.7629.2229.740.540.02
CNYAiShares MSCI20190103ETF53.8531.1331.1531.15-0.02-0.02
COGlobal Cord20190103A50.3229.2013.3117.2815.9011.92
COCPCocrystal Ph20190103A321.39222.49113.60156.32108.8966.18
CODACoda Octopus20190103A703.35466.25465.80465.800.450.45
CODICompass Dive20190103A27.5016.42-2.17-0.6718.5917.09
CODXCo-Diagnosti20190103A233.55241.0876.1479.62164.93161.45
COFCapital One20190103A5.073.830.120.403.723.43
COGCabot Oil &20190103A4.724.591.281.853.312.74
COHNCohen & Comp20190103A492.13283.22266.71266.7116.5116.51
COHRCoherent Inc20190103A36.3217.814.778.0213.049.79
COHUCohu Inc20190103A32.3832.416.767.1525.7925.41
COKECoca-Cola Co20190103A138.5751.5931.8933.4919.7518.14
COLBColumbia Ban20190103A22.909.002.813.526.195.48
COLDAmericold Re20190103A18.597.394.344.293.053.10
COLLCollegium Ph20190103A37.2630.3210.199.8720.1420.45
COLMColumbia Spo20190103A23.689.083.424.345.674.74
COMDirexion Aus20190103ETF10.260.080.080.080.000.00
COMBGraniteShare20190103ETF18.7711.3811.5211.38-0.130.00
COMMCommScope Ho20190103A7.7714.220.611.4313.6112.80
COMTiShares Comm20190103ETF21.3012.519.6410.152.872.36
CONECyrusOne Inc20190103A13.759.19-1.391.4410.587.76
CONNConn's Inc.20190103A32.5715.694.085.3711.6210.33
COOThe Cooper C20190103A16.546.292.433.213.853.08
COOPMr. Cooper G20190103A27.0017.8514.0911.533.756.31
COPConocoPhilli20190103A3.942.982.472.330.500.65
COPXGlobal X Cop20190103ETF84.4447.3143.1743.174.144.14
CORCoresite Rea20190103A21.827.282.002.325.284.96
CORECore Mark Ho20190103A31.4815.73-6.883.5722.6112.16
CORPPIMCO Invest20190103ETF7.804.285.005.17-0.72-0.89
CORRCorEnergy In20190103A47.5020.6310.0910.9710.549.67
CORTCorcept Ther20190103A29.9512.992.343.5410.659.44
CORVCorrevio Pha20190103A198.03154.66159.28162.16-4.61-7.49
COSTCostco Whole20190103A5.613.011.911.021.101.99
COTYCOTY INC20190103A14.7715.133.045.0012.1010.14
COUPCoupa Softwa20190103A28.0011.875.515.706.366.17
COWiPath Series20190103ETN33.7316.545.6713.9510.882.60
COWNCowen Inc. C20190103A30.5131.7521.0020.7510.7511.00
COWZPacer US Cas20190103ETF11.579.769.879.41-0.110.35
CPCanadian Pac20190103A12.026.593.254.043.342.55
CPACopa Holding20190103A25.2311.493.403.748.097.75
CPAHCounterpath20190103A486.96436.25424.33428.9711.927.28
CPBCampbell Sou20190103A4.203.330.270.513.062.82
CPECallon Petro20190103A15.8412.405.526.646.885.76
CPFCentral Paci20190103A27.6010.664.995.225.675.44
CPGCRESCENT POI20190103A31.2627.319.9612.1317.3415.17
CPHCCanterbury P20190103A911.50922.06920.50920.501.561.56
CPHIChina Pharma20190103A203.60181.22105.41121.0675.8160.16
CPICPI Inflatio20190103ETF153.19171.98171.98171.980.000.00
CPIXCumberland P20190103A844.92462.62462.62462.620.000.00
CPKChesapeake U20190103A76.8732.2913.8320.0518.4612.24
CPLGCorePoint Lo20190103A35.6311.262.944.628.326.64
CPLPCapital Prod20190103A48.6443.6210.0410.1533.5933.48
CPRICapri Holdin20190103A8.954.432.543.031.881.40
CPRTCopart Inc20190103A7.837.980.773.007.214.98
CPRXCatalyst Pha20190103A46.7534.9730.8320.474.1014.46
CPSCooper-Stand20190103A43.3218.732.846.6615.9012.08
CPSHCPS Technolo20190103A1225.64372.90313.06313.0659.8459.84
CPSIComputer Pro20190103A43.6419.8112.2413.227.576.59
CPSSConsumer Por20190103A175.7445.2931.9732.0313.3113.25
CPSTCapstone Tur20190103A201.47129.3499.7994.1029.5535.23
CPTCamden Prope20190103A15.287.093.033.934.063.16
CPTACapitala Fin20190103A53.1955.4510.4710.4344.9845.02
CQPCheniere Ene20190103A43.6025.6312.4215.0813.2110.55
CQQQInvesco Chin20190103ETF15.7714.5911.4513.243.141.37
CRCrane Compan20190103A22.2210.613.525.147.095.47
CRAICRA Internat20190103A148.2962.4633.1136.7529.3525.71
CRAKVanEck Vecto20190103ETF49.2128.7427.4626.111.282.63
CRBNiShares MSCI20190103ETF29.8715.2210.7210.524.514.71
CRBPCorbus Pharm20190103A36.4043.87-3.2718.0447.1325.85
CRCCalifornia R20190103A21.2613.497.307.416.196.09
CRDACrawford & C20190103A88.5615.1315.0914.920.040.21
CRDBCrawford & C20190103A228.5972.4370.9470.981.491.46
CREECree Inc20190103A11.448.433.906.124.532.30
CREGChina Recycl20190103A194.44229.32178.11179.1851.2050.13
CREXCREATIVE REA20190103A968.10604.99565.74567.1339.2537.86
CRHMCRH Medical20190103A84.7039.3713.4619.5125.9119.86
CRICarter's Inc20190103A20.569.383.734.605.664.79
CRISCuris Inc20190103A181.93146.41114.12111.4232.2834.98
CRKComstock Res20190103A38.8621.254.248.7917.0112.47
CRLCharles Rive20190103A22.2212.005.867.236.144.77
CRMsalesforce.c20190103A5.192.83-0.081.012.921.83
CRMDCorMedix Inc20190103A93.7161.0945.1247.0015.9614.08
CRMTAmerica's Ca20190103A123.8547.1937.0438.3310.258.96
CRNTCeragon Netw20190103A39.3528.0620.5710.197.4917.87
CRNXCrinetics Ph20190103A336.98105.6274.4077.9331.2227.69
CRONCronos Group20190103A10.179.233.103.406.135.83
CROPIQ Global Ag20190103ETF46.0222.0223.9722.02-1.950.00
CROXCrocs, Inc.20190103A13.908.622.563.296.065.35
CRSCarpenter Te20190103A24.8313.964.064.939.909.03
CRSPCRISPR Thera20190103A34.9721.919.2310.6112.6811.30
CRTCross Timber20190103A251.33140.7569.9187.4270.8453.33
CRUSCirrus Logic20190103A13.9411.132.604.708.536.43
CRVLCorvel Corp20190103A132.08103.2588.8590.1914.4013.07
CRVSCorvus Pharm20190103A125.6277.1131.9736.2945.1540.82
CRWSCrown Crafts20190103A616.91464.97488.56488.56-23.59-23.59
CRYCryoLife, In20190103A43.2818.258.2510.4810.007.77
CSAVictoryShare20190103ETF23.8117.8315.7116.252.121.58
CSBVictoryShare20190103ETF25.6629.6929.5429.580.140.10
CSBRChampions On20190103A183.37108.6927.1053.8481.5854.85
CSCOCisco System20190103A2.433.110.801.282.311.83
CSDInvesco S&P20190103ETF90.4640.3629.5632.4710.807.88
CSFVictoryShare20190103ETF21.0817.1613.5213.853.653.32
CSFLCenterState20190103A12.847.51-0.250.117.767.40
CSGPCoStar Group20190103A46.6019.034.897.8514.1411.18
CSGSCSG Systems20190103A46.9624.7210.5614.2514.1510.46
CSIICardiovascul20190103A40.7711.053.323.597.737.46
CSIQCanadian Sol20190103A18.6624.135.326.1618.8117.98
CSLCarlisle Com20190103A19.837.862.563.155.314.71
CSLTCASTLIGHT HE20190103A66.2849.0229.6232.7519.4016.27
CSMProShares La20190103ETF8.945.154.254.030.901.12
CSMLIQ Chaikin U20190103ETF28.6343.5434.8836.638.666.91
CSODCornerstone20190103A31.1021.0711.0011.7310.079.35
CSPICSP Inc.20190103A690.26541.49523.59541.3917.910.11
CSQCalamos Stra20190103A18.0013.365.626.597.746.77
CSSEChicken Soup20190103A119.46408.09115.91118.21292.17289.87
CSTECaesarstone20190103A42.4617.8011.3114.426.483.37
CSTMConstellium20190103A16.5812.933.914.979.027.97
CSTRCapStar Fina20190103A109.9959.2227.1429.8932.0829.33
CSUCapital Seni20190103A42.0621.5711.9612.999.618.58
CSVCarriage Ser20190103A26.8311.613.183.138.438.48
CSWCCapital Sout20190103A35.4330.8213.2714.3017.5616.53
CSWICSW Industri20190103A93.2532.0614.1816.1617.8815.90
CSXCSX Corporat20190103A2.882.770.910.331.852.43
CTASCintas Corp20190103A11.636.811.952.664.864.15
CTBCooper Tire20190103A20.0410.725.135.625.595.10
CTBICommunity Tr20190103A116.0149.3840.8838.318.5011.07
CTEKCynergisTek,20190103A82.2359.1640.6240.6218.5418.54
CTGComputer Tas20190103A180.641351.9995.3696.551256.641255.45
CTHRCharles & Co20190103A573.80388.13378.95378.999.199.15
CTIBYunhong CTI20190103A627.69393.94370.33370.3323.6123.61
CTICCTI BioPharm20190103A90.12119.4634.7751.5584.6867.91
CTLCenturyLink,20190103A6.568.774.214.134.564.65
CTLTCATALENT, IN20190103A11.707.442.753.344.704.11
CTMXCytomX Thera20190103A44.1329.225.287.4923.9421.74
CTOConsolidated20190103A144.1366.0254.4857.0511.558.97
CTRAContura Ener20190103A65.7532.4530.6331.961.820.49
CTRCCentric Bran20190103A370.25275.35204.35214.5971.0160.77
CTRECARTRUST REI20190103A12.5512.305.6225.776.68-13.42
CTRNCiti Trends,20190103A38.7517.565.245.6412.3311.92
CTSCTS Corporat20190103A37.2020.6010.6412.359.968.25
CTSHCognizant Te20190103A3.313.681.832.491.861.19
CTSOCytosorbents20190103A59.9052.1434.6230.6817.5221.46
CTTCATCHMARK TI20190103A21.099.823.595.846.233.98
CTXRCitius Pharm20190103A354.58367.92336.49336.4931.4331.43
CTXSCitrix Syste20190103A6.595.652.113.283.542.37
CUBCubic Corpor20190103A31.3223.478.8912.2514.5811.23
CUBAHerzfeld Car20190103A322.15142.1961.3879.2880.8162.91
CUBECubeSmart20190103A4.692.980.660.852.322.13
CUBICUSTOMERS BA20190103A23.519.942.653.397.296.56
CUECue Biopharm20190103A139.3180.5739.1840.1941.3940.38
CUICUI Global,20190103A376.80270.70262.97267.537.723.17
CULPCulp, Inc.20190103A184.3247.6226.7228.5520.9019.07
CUOContinental20190103A182.66145.92293.28293.28-147.36-147.36
CUREDirexion Dai20190103ETF12.607.193.853.623.343.58
CUROCURO Group H20190103A63.6221.213.226.2417.9914.97
CUTInvesco MSCI20190103ETF39.1128.3726.1526.082.232.29
CUTRCutera, Inc.20190103A58.7218.644.886.5413.7612.10
CUZCousins Prop20190103A12.9412.243.684.498.577.76
CVACovanta Hold20190103A9.397.132.533.444.603.69
CVBFCVB Financia20190103A11.1311.230.928.8210.302.42
CVCOCavco Indust20190103A121.4252.3024.9630.0027.3322.29
CVCYCentral Vall20190103A307.46140.19123.83138.6616.361.53
CVECenovus Ener20190103A13.9913.153.914.419.248.74
CVEOCIVEO CORPOR20190103A72.6574.9331.5115.4443.4259.49
CVGICommercial V20190103A52.1939.8119.7419.0020.0620.81
CVGWCalavo Growe20190103A55.4016.256.508.179.768.09
CVICVR ENERGY,20190103A18.989.654.184.915.484.75
CVIACovia Holdin20190103A63.2134.7323.6630.1511.064.57
CVLTCommault Sys20190103A24.6917.792.363.5615.4214.22
CVLYCodorus Vall20190103A432.46335.60235.59301.65100.0133.95
CVMCel-Sci Corp20190103A98.4360.4428.7838.5131.6521.92
CVNACarvana Co.20190103A23.8511.206.716.704.494.50
CVRChicago Rive20190103A775.70256.72256.72256.720.000.00
CVSCVS HEALTH C20190103A3.142.36-0.06-0.042.422.40
CVTICovenant Tra20190103A76.3428.3513.1112.2415.2416.11
CVUCPI Aerostru20190103A207.75186.92181.10168.305.8218.63
CVVCVD Equipmen20190103A425.25178.82145.38148.5833.4430.24
CVXChevron Corp20190103A4.082.481.591.520.890.96
CVYInvesco Zack20190103ETF51.3428.7919.3221.259.477.54
CWCurtiss-Wrig20190103A25.7211.163.544.507.626.66
CWBSPDR Bloombe20190103ETF2.432.901.241.211.691.71
CWBCCommunity We20190103A459.1442.8838.6538.654.234.23
CWBRCohBar, Inc.20190103A304.85263.38146.86161.29116.52102.09
CWCOConsolidated20190103A125.62496.30-25.34-24.16521.64520.46
CWEBDirexion Dai20190103ETF68.5429.5819.1523.2110.436.37
CWENClearway Ene20190103A14.246.992.293.334.703.67
CWENAClearway Ene20190103A18.0710.596.804.373.796.21
CWHCamping Worl20190103A31.2922.3711.4520.3710.942.00
CWISPDR MSCI AC20190103ETF7.494.073.483.090.580.98
CWKCushman & Wa20190103A29.8110.487.317.543.172.94
CWSAdvisorShare20190103ETF58.29111.47110.36111.451.110.02
CWSTCasella Wast20190103A39.4227.64-2.01-1.4529.6529.09
CWTCalifornia W20190103A19.649.922.964.476.965.45
CXDCChina XD Pla20190103A384.02370.81275.23284.2995.5886.52
CXOCONCHO RESOU20190103A12.026.762.403.544.353.22
CXPCOLUMBIA PRO20190103A5.814.281.111.333.172.95
CXSEWisdomTree T20190103ETF24.4814.679.5011.155.173.51
CXWCoreCivic, I20190103A13.866.481.111.605.384.89
CYCypress Semi20190103A8.389.424.054.105.375.31
CYANCyanotech Co20190103A230.64193.82193.82193.820.000.00
CYBWisdomTree20190103ETF58.1829.8229.7930.070.04-0.24
CYBECyberoptics20190103A400.28190.3783.9989.02106.38101.35
CYBRCyberArk Sof20190103A23.1113.144.776.008.377.13
CYCCCyclacel Pha20190103A320.63301.387.3683.77294.02217.61
CYDChina Yuchai20190103A84.5739.6424.0724.7515.5714.89
CYHCommunity He20190103A32.5921.9813.7615.378.216.61
CYRNCYREN Ltd.20190103A315.34166.2279.69141.7086.5324.52
CYRXCryoPort, In20190103A45.7832.2216.5318.5715.6813.65
CYTKCytokinetics20190103A41.5220.425.527.0514.9013.37
CZAInvesco Zack20190103ETF29.2612.6811.4111.751.270.93
CZNCCitizens & N20190103A493.91211.24210.65211.320.59-0.08
CZRCaesars Ente20190103A15.0315.926.046.589.889.34
CZWICitizens Com20190103A522.65458.03482.26482.26-24.23-24.23
CZZCosan Limite20190103A11.7132.8734.4634.79-1.58-1.87
DDominion Ene20190103A2.951.940.720.721.221.23
DACDanaos Corpo20190103A337.58251.23228.80229.6522.4321.58
DAIOData I/O Cor20190103A172.6676.8840.7643.3536.1233.53
DAKTDaktronics I20190103A33.0416.704.695.3512.0011.35
DALDelta Air Li20190103A2.672.340.830.951.511.40
DALIFirst Trust20190103ETF18.8311.6710.1011.241.580.43
DALTAnfield Capi20190103ETF219.215.004.124.270.870.72
DANDana Incorpo20190103A13.6624.176.587.6517.5816.56
DARDARLING INGR20190103A12.197.392.973.904.423.49
DAREDare Bioscie20190103A466.23386.29286.71307.1199.5879.18
DAUDExchange-Tra20190103ETN66.1938.3636.6837.281.691.09
DAXGlobal X Fun20190103ETF76.5642.8635.1944.407.67-1.54
DBDeutsche Ban20190103A12.3214.389.058.035.336.35
DBAWXtrackers MS20190103ETF16.534.944.845.720.10-0.78
DBDDiebold Nixd20190103A39.0626.416.647.7319.7618.67
DBEFXtrackers MS20190103ETF3.623.391.352.002.041.39
DBEMXtrackers MS20190103ETF37.6431.9024.8625.407.046.50
DBEUXtrackers MS20190103ETF4.008.029.507.38-1.480.67
DBEZXtrackers MS20190103ETF12.0612.2113.5811.65-1.370.56
DBGRXtrackers MS20190103ETF18.5713.0614.4614.04-1.40-0.98
DBJPXtrackers MS20190103ETF13.245.673.543.152.132.52
DBLVAdvisorShare20190103ETF87.7866.7463.2165.703.541.04
DBVTDBV Technolo20190103A41.8426.5411.0611.4615.4815.07
DBXDropbox, Inc20190103A15.7310.214.885.175.335.04
DCARDropCar, Inc20190103A362.80255.02170.31174.5984.7080.42
DCHFExchange-Tra20190103ETN38.1248.9148.9148.910.000.00
DCIDonaldson Co20190103A13.425.743.152.772.592.97
DCODucommun Inc20190103A119.2343.7625.0227.4118.7316.35
DCOMDime Communi20190103A28.6015.007.568.417.446.59
DCPDCP Midstrea20190103A22.6310.714.235.146.485.57
DCPHDeciphera Ph20190103A73.4331.318.3010.3223.0120.99
DDD3D Systems C20190103A15.7911.383.924.297.467.09
DDGProshares Sh20190103ETF75.9357.1692.6357.16-35.480.00
DDIVFirst Trust20190103ETF17.5310.118.998.901.121.22
DDLSWisdomTree D20190103ETF52.5922.6520.0120.012.642.64
DDMProShares Ul20190103ETF4.062.880.380.592.502.28
DDSDillards Inc20190103A33.6720.9214.3715.196.555.73
DDWMWisdomTree D20190103ETF22.5821.8320.6521.501.190.33
DEDeere & Comp20190103A7.694.721.151.713.573.01
DEAEasterly Gov20190103A15.177.382.183.165.214.22
DECKDeckers Outd20190103A23.088.272.813.815.464.46
DEEFXtrackers FT20190103ETF43.2822.9524.3422.74-1.390.21
DEFInvesco Defe20190103ETF38.4024.4115.0015.539.408.87
DEFAiShares Adap20190103ETF64.0520.5220.5220.520.000.00
DEIDouglas Emme20190103A7.604.770.670.944.103.84
DELLDell Technol20190103A11.416.414.594.851.811.56
DEMWisdomTree E20190103ETF7.423.012.072.530.950.49
DENNDENNY'S CORP20190103A18.6914.337.227.907.116.43
DESWisdomTree U20190103ETF8.154.823.643.991.180.87
DESPDespegar.com20190103A33.8118.0210.9613.637.074.40
DEURExchange-Tra20190103ETN15.124.885.984.49-1.100.39
DEUSXtrackers Ru20190103ETF30.4620.4918.8319.451.651.03
DEWWisdomTree G20190103ETF16.5813.7112.0713.891.64-0.18
DFEWisdomTree E20190103ETF11.845.155.044.090.101.06
DFENDirexion Dai20190103ETF40.3529.8611.9821.0517.888.81
DFFNDIFFUSION PH20190103A180.50210.59144.30149.0566.2961.54
DFINDonnelley Fi20190103A44.7417.473.656.5013.8210.97
DFJWisdomTree J20190103ETF25.0212.944.355.858.587.09
DFNDReality Shar20190103ETF72.591080.38252.04222.84828.34857.55
DFNLDavis Select20190103ETF53.8425.2315.5922.609.652.64
DFSDiscover Fin20190103A5.077.321.101.446.215.88
DGDollar Gener20190103A5.382.990.540.752.442.23
DGAZVelocityShar20190103ETN23.1160.5953.1355.137.465.47
DGBPExchange-Tra20190103ETN18.1311.949.219.552.732.39
DGICADonegal Grou20190103A163.7346.7033.4134.1713.2912.52
DGICBDonegal Grou20190103A2967.32
DGIIDigi Interna20190103A45.8337.5916.1516.9521.4520.64
DGLDVelocityShar20190103ETF4.394.341.091.473.252.87
DGLYDigital Ally20190103A153.9781.238.6930.9972.5450.24
DGPDB Gold Doub20190103ETN5.883.041.342.171.700.87
DGREWisdomTree T20190103ETF44.6331.9229.7129.772.212.15
DGROiShares Core20190103ETF3.384.040.880.643.153.42
DGRSWisdomTree T20190103ETF26.9919.4116.8315.652.583.76
DGRWWisdomTree T20190103ETF5.484.232.542.681.681.54
DGSWisdomTree E20190103ETF16.7712.128.308.423.823.70
DGTSPDR Global20190103ETF26.8112.712.925.089.787.62
DGXQuest Diagno20190103A8.365.303.904.681.400.62
DGZDB Gold Shor20190103ETN7.175.289.904.30-4.620.98
DHID.R. Horton20190103A3.273.010.871.302.151.72
DHRDanaher Corp20190103A6.534.431.912.232.522.20
DHSWisdomTree U20190103ETF13.706.635.635.641.000.99
DHTDHT HOLDINGS20190103A27.0926.1110.999.8715.1716.30
DHXDHI Group, I20190103A139.7480.5770.2282.3510.35-1.78
DIASPDR Dow Jon20190103ETF1.6336.0735.3635.500.720.60
DIALColumbia Div20190103ETF37.6517.2717.2717.270.000.00
DIGProShares Ul20190103ETF9.8710.493.183.277.337.22
DIMWisdomTree I20190103ETF13.6110.659.208.781.451.87
DINDine Brands20190103A32.2513.558.909.794.653.76
DINTDavis Select20190103ETF45.0458.0756.0856.761.991.31
DIODDiodes Inc20190103A31.1214.583.324.8111.269.76
DISThe Walt Dis20190103A2.341.380.230.581.150.80
DISCADiscovery, I20190103A4.367.001.951.795.065.22
DISCBDiscovery, I20190103A1495.01
DISCKDiscovery, I20190103A4.627.971.364.036.673.99
DISHDISH Network20190103A6.384.440.132.384.312.06
DIVGlobal X Sup20190103ETF15.648.3510.508.92-2.16-0.57
DIVAAGFiQ Hedged20190103ETF77.29103.37137.67137.67-34.30-34.30
DIVBiShares U.S.20190103ETF33.6810.6210.6210.620.000.00
DIVCC-Tracks Exc20190103ETN331.23
DIVOAmplify CWP20190103ETF48.7676.1453.8674.7022.271.44
DIVYReality Shar20190103ETF74.8993.6792.3892.381.301.30
DJCIETRACS Linke20190103ETN34.2213.929.7112.464.221.46
DJCODaily Journa20190103A0.19
DJDInvesco Dow20190103ETF52.456.246.156.160.090.07
DJPiPath Bloomb20190103ETN4.704.012.232.461.771.55
DJPYExchange-Tra20190103ETN19.329.249.249.240.000.00
DKDelek US Hol20190103A16.989.063.325.015.744.06
DKLDELEK LOGIST20190103A104.0065.1253.4653.1711.6611.95
DKSDick's Sport20190103A9.814.710.852.283.862.44
DLADelta Appare20190103A397.09194.05171.41160.8422.6433.21
DLBDolby Labora20190103A20.2512.791.922.5010.8710.29
DLBRVelocityShar20190103ETN278.01257.71232.12252.8425.594.87
DLHCDLH Holdings20190103A359.71299.57241.10277.1858.4622.39
DLNWisdomTree U20190103ETF3.883.740.271.173.472.57
DLNGDYNAGAS LNG20190103A59.7841.0520.8122.4720.2518.59
DLPHDelphi Techn20190103A25.5017.027.148.639.888.39
DLPNDolphin Ente20190103A787.89681.14-240.30-240.30921.44921.44
DLRDigital Real20190103A8.343.610.731.222.882.39
DLSWisdomTree I20190103ETF11.097.036.316.950.710.07
DLTHDuluth Holdi20190103A61.8620.883.594.5617.2916.35
DLTRDollar Tree20190103A4.393.770.931.552.842.22
DLXDeluxe Corpo20190103A21.9210.075.015.725.064.35
DMACDiaMedica Th20190103A500.85192.46157.24154.8235.2137.64
DMDVAAM S& P Dev20190103ETF55.0538.1440.2340.23-2.09-2.09
DMLPDorchester M20190103A136.74236.037.3913.12228.65222.92
DMPIDelMar Pharm20190103A205.86142.6627.8127.48114.84115.18
DMRCDigimarc Cor20190103A103.4656.218.2711.7747.9544.44
DMRLDeltaShares20190103ETF41.0731.8432.5731.06-0.720.78
DMRMDeltaShares20190103ETF50.03100.1549.2948.0350.8652.12
DMRSDeltaShares20190103ETF47.8450.3820.9720.9729.4129.41
DNJRGolden Bull20190103A1559.221401.591383.741383.7417.8617.86
DNKNDunkin' Bran20190103A13.6713.695.015.578.688.12
DNLWisdomTree G20190103ETF16.586.717.116.97-0.40-0.26
DNLIDenali Thera20190103A45.1526.2017.3319.618.876.60
DNNDenison Mine20190103A80.3583.8666.3066.7317.5717.13
DNOWNOW INC.20190103A12.928.262.123.426.144.84
DNRDenbury Reso20190103A50.6143.3020.4325.0822.8718.20
DODiamond Offs20190103A10.429.232.562.856.686.39
DOCPHYSICIANS R20190103A6.858.421.382.187.056.26
DOCUDocuSign, In20190103A22.6830.39-5.27-8.3835.6638.80
DOGProShares Sh20190103ETF1.911.770.570.661.201.10
DOGZDogness (Int20190103A144.32153.10134.50134.3818.6018.72
DOLWisdomTree I20190103ETF16.4814.0113.9913.920.020.09
DOMODomo, Inc. C20190103A59.2535.3313.3616.4921.9718.84
DONWisdomTree U20190103ETF8.925.384.254.521.140.87
DOOWisdomTree i20190103ETF18.637.747.157.380.590.36
DOOOBRP Inc. Com20190103A36.2431.2525.3025.995.955.26
DOORMASONITE INT20190103A29.6010.111.903.078.217.04
DORMDorman Produ20190103A35.5519.2710.4811.898.797.38
DOVDover Corpor20190103A8.943.951.421.522.532.43
DOXAmdocs Limit20190103A9.856.182.572.433.623.76
DPSTDirexion Dai20190103ETF37.5530.1924.2824.865.915.34
DPWDPW Holdings20190103A111.29119.51105.13102.5114.3816.99
DPZDomino's Piz20190103A19.3510.334.605.305.735.03
DRADDigirad Corp20190103A378.46339.55279.73282.1459.8257.41
DREDuke Realty20190103A4.174.010.280.713.733.30
DRHDiamondRock20190103A11.309.034.094.944.944.09
DRIDarden Resta20190103A6.543.301.431.651.861.64
DRIODarioHealth20190103A548.73440.84219.30218.44221.54222.41
DRIPDirexion Dai20190103ETF25.1614.528.319.456.215.07
DRIVGlobal X Aut20190103ETF44.6219.25-20.85-20.1640.1039.42
DRNDirexion Dai20190103ETF88.3464.059.1614.1054.8949.95
DRNADicerna Phar20190103A36.9623.4233.3516.62-9.926.80
DRQDril-Quip, I20190103A34.3914.114.486.679.637.44
DRRMarket Vecto20190103ETN402.6367.4767.4367.450.030.01
DRRXDurect Corp20190103A149.81115.4274.1474.7241.2840.70
DRSKAptus Define20190103ETF23.1816.0618.7214.35-2.661.71
DRVDirexion Dai20190103ETF48.1638.9916.6422.0922.3516.90
DRWWisdomTree G20190103ETF21.5523.2423.6623.24-0.420.00
DSDrive Shack20190103A51.0033.0222.7923.0710.239.95
DSEDuff & Phelp20190103A41.1736.2514.1617.0922.0919.16
DSGXDescartes Sy20190103A23.4810.002.142.627.877.39
DSIiShares MSCI20190103ETF5.954.951.211.683.743.27
DSKEDaseke, Inc.20190103A46.7229.8612.1211.6617.7418.20
DSLVVelocityShar20190103ETF13.287.992.084.165.913.82
DSPGDSP Group In20190103A60.2449.367.9412.8941.4336.47
DSSDocument Sec20190103A193.41368.75446.48300.97-77.7367.78
DSTLDistillate U20190103ETF35.6913.3422.1913.34-8.840.00
DSWLDeswell Indu20190103A167.5066.2566.2566.250.000.00
DSXDiana Shippi20190103A40.8931.5216.4410.9315.0820.77
DTDWisdomTree U20190103ETF15.1311.839.5911.402.240.44
DTEDTE Energy C20190103A7.433.050.941.302.111.75
DTEADAVIDsTEA In20190103A201.44153.57118.62127.6234.9525.95
DTECALPS Disrupt20190103ETF83.3533.6733.4633.610.210.07
DTHWisdomTree I20190103ETF16.7514.7212.3012.302.422.42
DTNWisdomTree U20190103ETF14.9718.0411.1814.026.864.02
DTODB Crude Oil20190103ETN112.2844.0710.0113.0234.0631.05
DTSSDatasea Inc.20190103A925.25712.55722.70765.39-10.15-52.83
DTUSiPath US Tre20190103ETF685.37772.93772.93772.930.000.00
DUGProShares Ul20190103ETF12.3610.96-1.472.3612.438.60
DUKDuke Energy20190103A4.863.390.882.162.511.23
DURAVanEck Vecto20190103ETF10.466.146.146.140.000.00
DUSADavis Select20190103ETF44.1218.70-7.6518.4026.350.30
DUSLDirexion Dai20190103ETF40.2529.5914.5116.6615.0812.93
DUSTDirexion Dai20190103ETF11.376.713.663.563.053.15
DVADaVita Inc.20190103A8.515.962.142.383.823.58
DVAXDynavax Tech20190103A22.3822.7920.7417.592.055.21
DVDDover Motors20190103A163.3978.3923.3337.2455.0641.15
DVLUFirst Trust20190103ETF32.6525.8620.6725.865.190.00
DVNDevon Energy20190103A4.434.420.701.143.723.27
DVOLFirst Trust20190103ETF17.7851.7327.4427.4424.2824.28
DVPDeep Value E20190103ETF37.5816.4115.4117.740.99-1.33
DVYiShares Sele20190103ETF3.572.871.211.121.661.74
DVYAiShares Asia20190103ETF29.8015.5816.6615.58-1.080.00
DVYEiShares Emer20190103ETF13.318.068.537.42-0.470.65
DWASInvesco DWA20190103ETF26.8814.427.378.507.055.92
DWATArrow Invest20190103ETF294.44146.49141.92141.924.574.57
DWCRArrow DWA Co20190103ETF284.14353.37347.85347.855.525.52
DWFISPDR Dorsey20190103ETF19.087.027.027.020.000.00
DWLDDavis Select20190103ETF32.7413.508.9911.124.512.38
DWMWisdomTree I20190103ETF12.829.179.7610.23-0.59-1.06
DWMCAdvisorShare20190103ETF227.8197.9690.4293.927.544.04
DWMFWisdomTree I20190103ETF32.7933.5033.5033.500.000.00
DWPPFirst Trust20190103ETF42.0215.7312.6512.653.083.08
DWSHAdvisorShare20190103ETF59.8243.0527.3139.3815.743.68
DWSNDawson Geoph20190103A100.3739.9023.4824.4516.4315.45
DWXSPDR S&P Int20190103ETF7.613.263.932.64-0.670.62
DXDynex Capita20190103A17.0514.8410.289.884.554.95
DXCDXC Technolo20190103A4.462.820.260.342.562.48
DXCMDexCom, Inc.20190103A23.7010.873.254.567.626.31
DXDProShares Ul20190103ETF3.532.930.820.522.122.42
DXGEWisdomTree G20190103ETF25.8523.8723.5523.870.320.00
DXJWisdomTree J20190103ETF2.222.17-0.66-0.142.822.30
DXJSWisdomTree J20190103ETF49.5718.279.5313.008.745.27
DXLGDestination20190103A149.29109.7254.9046.9154.8162.81
DXPEDXP Enterpri20190103A92.3732.4813.1514.5019.3317.98
DXYNDixie Group20190103A2062.511582.031579.961581.762.070.27
DYDycom Indust20190103A36.3215.349.4710.205.875.14
DYLSWisdomTree D20190103ETF23.6137.5836.5538.381.03-0.80
DYNTDynatronics20190103A912.52729.04531.57531.57197.47197.47
DZKDirexion Dai20190103ETF49.0241.3636.8034.674.566.69
DZSIDASAN Zhone20190103A343.48190.68159.13162.1331.5528.56
DZZDB Gold Doub20190103ETN17.5115.6215.5515.470.060.15
EAElectronic A20190103A6.305.431.702.393.743.04
EAFGrafTech Int20190103A17.848.65-4.77-1.3213.429.97
EAGGiShares ESG20190103ETF9.784.306.264.30-1.950.00
EARNELLINGTON RE20190103A38.1727.5322.0923.155.444.38
EARSAuris Medica20190103A157.47128.24114.77114.5513.4713.80
EASGXtrackers MS20190103ETF28.3227.1327.1327.130.000.00
EASIAmplify EASI20190103ETF34.2112.2012.2012.200.000.00
EASTEASTSIDE DIS20190103A241.49134.6073.6866.5460.9368.07
EATBrinker Inte20190103A14.586.982.603.714.373.26
EBEventbrite,20190103A72.5435.8221.2325.4214.5910.39
EBAYeBay Inc20190103A3.593.110.831.072.272.04
EBFEnnis, Inc.20190103A29.6016.467.6410.068.826.40
EBIXEbix Inc20190103A32.1218.535.997.1012.5411.43
EBIZGlobal X E-c20190103ETF46.209.619.819.81-0.20-0.20
EBMTEagle Bancor20190103A288.18103.52100.58106.542.95-3.02
EBNDSPDR Bloombe20190103ETF6.254.313.843.850.470.47
EBSEmergent Bio20190103A35.6214.498.179.266.325.27
EBSBMeridian Ban20190103A29.5416.789.129.807.666.98
EBTCEnterprise B20190103A579.50175.92134.21163.8641.7212.06
ECHiShares MSCI20190103ETF10.004.041.501.762.542.29
ECHOEcho Global20190103A31.3926.9411.4710.3615.4716.59
ECLEcolab, Inc.20190103A9.926.102.843.273.272.83
ECNSiShares MSCI20190103ETF65.8128.4224.5224.523.893.89
ECOLUS Ecology,20190103A75.8731.2213.4418.3017.7812.91
ECOMCHANNELADVIS20190103A42.3118.938.7510.2310.188.70
ECONColumbia Eme20190103ETF16.1911.5710.7410.390.841.18
ECORelectroCore,20190103A99.85127.0493.81105.5033.2321.54
ECPGEncore Capit20190103A31.3914.7911.5011.573.283.22
ECTECA Marcellu20190103A188.49105.9292.64110.7013.27-4.79
EDConsolidated20190103A5.602.871.261.871.611.01
EDCDirexion Dai20190103ETF14.057.274.164.443.122.83
EDENiShares MSCI20190103ETF44.2814.429.129.445.294.98
EDITEditas Medic20190103A28.9218.082.755.6915.3312.38
EDIVSPDR S&P Eme20190103ETF38.1421.4015.0715.346.336.05
EDNTEdison Natio20190103A505.67229.8130.4029.15199.41200.66
EDOGALPS Emergin20190103ETF39.0613.2312.7012.700.540.54
EDOWFirst Trust20190103ETF27.7226.8427.3227.32-0.48-0.48
EDRYEuroDry Ltd.20190103A255.91221.99155.29182.0766.7039.92
EDUCEducational20190103A385.36261.05212.41217.6748.6443.38
EDVVanguard Wor20190103ETF9.665.403.243.942.161.47
EDZDirexion Dai20190103ETF9.585.963.243.802.732.16
EEEl Paso Elec20190103A19.8511.277.917.623.393.67
EEFTEuronet Worl20190103A20.3911.882.975.608.916.28
EEHELEMENTS Lin20190103ETN526.20
EELVInvesco S&P20190103ETF27.8816.5214.2114.722.311.80
EEMiShares MSCI20190103ETF2.602.881.001.481.891.40
EEMAiShares MSCI20190103ETF33.2328.1216.1916.7011.9311.42
EEMDAAM S&P Emer20190103ETF58.4915.5514.7713.970.791.58
EEMOInvesco S&P20190103ETF47.4812.2013.1513.15-0.95-0.95
EEMSiShares MSCI20190103ETF32.7127.369.4411.2917.9216.07
EEMViShares Edge20190103ETF4.552.961.912.541.050.43
EEMXSPDR MSCI Em20190103ETF77.4183.6383.6383.630.000.00
EESWisdomTree U20190103ETF25.2118.6917.3017.701.390.99
EETProShares Ul20190103ETF68.6023.8422.5520.911.292.92
EEVProShares Tr20190103ETF22.3314.1211.5112.022.612.10
EEXEmerald Hold20190103A29.7214.703.744.8911.009.85
EFAiShares MSCI20190103ETF1.721.500.200.371.311.13
EFADProShares MS20190103ETF20.2113.1313.1312.600.000.53
EFASGlobal X MSC20190103ETF82.0666.4865.5565.610.930.87
EFAViShares Edge20190103ETF3.502.481.861.940.620.54
EFAXSPDR MSCI EA20190103ETF34.9929.1429.2629.65-0.12-0.51
EFCEllington Fi20190103A20.0423.1912.3016.4310.896.76
EFGiShares MSCI20190103ETF14.9010.029.9510.060.07-0.04
EFNLiShares MSCI20190103ETF46.5519.3410.9113.888.435.46
EFOProShares Ul20190103ETF85.7976.5169.0876.517.430.00
EFOIEnergy Focus20190103A376.47216.38219.03219.17-2.65-2.79
EFSCEnterprise F20190103A47.6217.416.728.6710.698.75
EFUProShares Tr20190103ETF34.5931.4630.4930.870.970.59
EFViShares MSCI20190103ETF2.392.110.970.891.141.22
EFXEquifax, Inc20190103A9.657.141.312.085.835.06
EFZProShares Tr20190103ETF17.8512.7711.6311.951.140.82
EGANeGain Corpor20190103A60.4825.596.868.8318.7316.76
EGBNEagle Bancor20190103A37.3214.846.228.218.626.63
EGHT8x8, Inc. Co20190103A16.098.982.713.746.265.24
EGLEEagle Bulk S20190103A46.2942.1521.9122.6920.2419.47
EGOEldorado Gol20190103A30.6728.589.0911.5419.5017.04
EGOVNIC Inc20190103A18.8915.572.074.5713.5011.00
EGPEastGroup Pr20190103A24.9911.716.247.025.474.69
EGPTVanEck Vecto20190103ETF255.5496.6493.6593.002.993.65
EGRXEagle Pharma20190103A53.0129.018.3112.6220.7016.39
EGYVaalco Energ20190103A111.7487.7147.4244.8640.3042.85
EHCEncompass He20190103A16.947.584.245.083.342.50
EHTHeHealth, Inc20190103A41.1822.4110.7015.8311.716.58
EIDOiShares MSCI20190103ETF4.179.966.437.353.592.72
EIDXEidos Therap20190103A126.5730.1917.5719.8212.6210.37
EIGEmployers Ho20190103A28.0612.125.206.466.925.66
EIGIEndurance In20190103A24.4822.257.027.9715.2314.29
EIGREiger BioPha20190103A80.4046.8717.1719.6829.7127.19
EIRLiShares MSCI20190103ETF36.6325.4919.2126.156.28-0.66
EISiShares MSCI20190103ETF60.1617.0316.9616.960.070.06
EIXEdison Inter20190103A6.793.361.251.392.111.97
EKARIdeanomics N20190103ETF40.2730.0315.4316.8014.6013.23
EKSOEkso Bionics20190103A146.1885.8620.9534.4264.9251.44
ELThe Estee La20190103A6.734.583.073.631.510.95
ELANElanco Anima20190103A21.388.411.842.736.575.67
ELDWisdomTree E20190103ETF62.0242.4741.8041.780.670.68
ELFe.l.f. Beaut20190103A30.1014.128.098.206.055.94
ELGXEndologix In20190103A94.3347.1527.9429.7819.2117.37
ELLOEllomay Capi20190103A1139.47100.04-472.73-472.73572.76572.76
ELMDElectromed,20190103A190.43131.03112.23111.6918.8019.34
ELOXEloxx Pharma20190103A151.4170.9919.2322.9251.7648.07
ELSEquity Lifes20190103A16.847.002.112.444.894.56
ELSEElectro-Sens20190103A528.22146.47146.47146.470.000.00
ELTKEltek Ltd20190103A1534.32938.471307.111307.11-368.64-368.64
ELVTElevate Cred20190103A50.4428.011.064.7326.9623.28
ELYCallaway Gol20190103A13.917.511.871.895.645.62
EMAGVanEck Vecto20190103ETF95.8824.0324.0324.030.000.00
EMANeMagin Corpo20190103A275.50259.84196.20141.3563.63118.49
EMBiShares J.P.20190103ETF0.991.350.510.400.840.96
EMBHiShares Inte20190103ETF33.9625.5425.5426.810.00-1.28
EMCBWisdomTree E20190103ETF96.4055.0655.0655.060.000.00
EMCFEmclaire Fin20190103A1069.31242.44209.10236.0433.346.39
EMCGWisdomTree E20190103ETF51.8624.3823.9523.370.431.01
EMDVProShares MS20190103ETF59.8413.6913.6513.530.040.16
EMEEMCOR Group,20190103A20.999.704.345.025.364.68
EMFMGlobal X MSC20190103ETF130.4070.1069.3769.370.740.74
EMGFiShares Edge20190103ETF26.3314.6010.9613.823.650.78
EMHYiShares J.P.20190103ETF9.6312.3010.4210.711.891.59
EMIFiShares Emer20190103ETF69.8665.0860.7965.084.290.00
EMIHXtrackers Em20190103ETF143.43161.94161.94161.940.000.00
EMKREmcore Corp20190103A73.5858.0137.2637.9020.7420.10
EMLEastern Comp20190103A468.50188.44172.51176.2115.9312.23
EMLCVanEck Vecto20190103ETF3.042.560.860.971.701.59
EMLPFirst Trust20190103ETF5.125.473.823.761.661.71
EMMFWisdomTree E20190103ETF43.3341.8143.1743.17-1.36-1.36
EMMSEmmis Commun20190103A553.83404.34299.72299.72104.62104.62
EMNEastman Chem20190103A11.397.561.301.636.275.93
EMPEntergy Miss20190103A62.0046.8926.1126.1120.7820.78
EMQQEMQQ The Eme20190103ETF19.1826.179.1712.7517.3913.81
EMREmerson Elec20190103A3.313.611.070.822.542.79
EMSGXtrackers MS20190103ETF45.62
EMSHProShares Sh20190103ETF54.6146.9244.1728.372.7518.55
EMTLSPDR DoubleL20190103ETF30.2727.4927.4927.490.000.00
EMTYProShares De20190103ETF66.9863.7159.0561.804.651.90
EMXEMX Royalty20190103A124.18126.55131.17132.06-4.61-5.50
EMXCiShares MSCI20190103ETF40.8628.757.156.1021.6122.65
ENBEnbridge, In20190103A3.212.720.280.712.442.01
ENBLENABLE MIDST20190103A22.8417.784.3212.3113.465.47
ENDPEndo Interna20190103A14.1817.676.556.9311.1210.75
ENFRAlerian Ener20190103ETF61.2438.8839.4439.42-0.55-0.54
ENGENGlobal Cor20190103A1054.97685.14695.18695.18-10.05-10.05
ENLCENLINK MIDST20190103A12.009.092.903.776.195.32
ENOBEnochian Bio20190103A395.08300.40209.38209.3891.0291.02
ENORiShares MSCI20190103ETF72.5762.1164.3060.18-2.191.93
ENPHEnphase Ener20190103A22.2021.7111.5212.5910.209.12
ENREnergizer Ho20190103A18.396.271.792.294.483.98
ENSEnerSys, Inc20190103A38.4711.525.876.365.655.15
ENSGThe Ensign G20190103A31.1315.04-1.242.0216.2713.02
ENSVEnservco Cor20190103A204.37189.6037.7041.60151.90148.00
ENTGlobal Eagle20190103A112.2462.2435.5849.5526.6512.69
ENTAEnanta Pharm20190103A71.9437.4518.3025.2019.1512.25
ENTGEntegris Inc20190103A8.918.420.820.637.617.80
ENTRERShares Ent20190103ETF39.4031.2227.4831.943.74-0.72
ENTXEntera Bio L20190103A901.32485.38388.77426.6596.6258.73
ENVENVESTNET, I20190103A25.7615.737.808.817.936.92
ENVAEnova Intern20190103A20.1511.164.945.196.235.98
ENZEnzo Biochem20190103A105.9572.4955.0058.9617.4913.53
ENZLiShares Trus20190103ETF48.5636.3718.8827.9517.498.42
EOGEOG Resource20190103A7.047.891.091.256.806.64
EOLSEvolus, Inc.20190103A73.7147.2526.3626.6520.8920.60
EPAMEPAM SYSTEMS20190103A24.128.563.094.025.474.54
EPAYBottomline T20190103A30.8012.883.044.299.848.60
EPCEdgewell Per20190103A17.587.283.183.294.113.99
EPDEnterprise P20190103A4.023.34-0.480.143.833.20
EPHEiShares MSCI20190103ETF8.139.305.888.043.411.27
EPIWisdomTree I20190103ETF4.294.101.561.992.542.10
EPIXESSA Pharma20190103A3204.681506.571462.431486.1544.1420.42
EPMEvolution Pe20190103A44.0624.7927.1018.73-2.316.06
EPOLiShares MSCI20190103ETF5.383.851.411.902.512.03
EPPiShares MSCI20190103ETF5.753.171.952.341.230.83
EPREPR Properti20190103A16.497.062.562.974.504.09
EPRFInnovator S&20190103ETF32.9333.9633.3933.390.570.57
EPRTEssential Pr20190103A52.4113.748.5110.205.233.53
EPSWisdomTree U20190103ETF22.1615.2914.6814.250.611.04
EPUiShares MSCI20190103ETF18.0610.808.087.612.723.19
EPVProShares Ul20190103ETF69.6058.2541.0441.3217.2116.92
EPZMEpizyme, Inc20190103A39.0323.9722.6423.011.330.96
EQEquillium, I20190103A260.58134.83119.59124.8715.259.97
EQALInvesco Russ20190103ETF24.3611.7311.3111.200.420.53
EQBKEquity Bancs20190103A112.4736.1018.2619.5417.8416.57
EQCEquity Commo20190103A4.963.240.490.542.762.70
EQHEquitable Ho20190103A9.3165.5750.1149.8915.4615.70
EQIXEquinix, Inc20190103A13.254.851.781.973.072.88
EQLALPS Equal S20190103ETF16.5214.5514.3113.960.230.59
EQMEQM Midstrea20190103A17.186.522.312.994.213.53
EQREquity Resid20190103A6.843.13-0.250.403.382.73
EQRRProShares Eq20190103ETF225.7994.1990.0191.964.182.23
EQSEquus Total20190103A291.31179.08134.35134.3544.7344.73
EQTEQT CORP20190103A7.315.991.151.514.844.48
EQWLInvesco S&P20190103ETF28.577.077.137.09-0.06-0.02
ERAERA GROUP IN20190103A112.1855.2538.4237.7516.8217.50
ERFEnerplus Cor20190103A12.9712.161.091.8011.0710.36
ERIEldorado Res20190103A27.6111.322.061.989.279.35
ERIEErie Indemni20190103A68.5718.6310.9710.357.668.29
ERIIEnergy Recov20190103A42.1647.1910.0511.9337.1435.26
ERMEquityCompas20190103ETF38.1732.3833.2533.25-0.86-0.86
EROSEROS INTERNA20190103A37.7517.605.025.7412.5911.86
ERSXERShares Non20190103ETF222.37
ERUSiShares MSCI20190103ETF11.247.601.401.856.205.75
ERXDirexion Dai20190103ETF8.866.491.861.124.625.37
ERYDirexion Dai20190103ETF12.378.501.621.256.887.24
ESEversource E20190103A6.503.30-0.211.443.511.86
ESBKElmira Savin20190103A740.03569.07495.87495.8773.2073.20
ESCAEscalade Inc20190103A685.42482.71479.55482.793.16-0.08
ESEESCO Technol20190103A50.0422.5912.0914.5010.498.08
ESEAEuroseas Ltd20190103A416.80418.49405.97406.0412.5312.46
ESGFlexShares T20190103ETF6.918.748.467.980.280.76
ESGDiShares Trus20190103ETF12.116.455.496.100.960.35
ESGEiShares, Inc20190103ETF18.759.803.797.326.012.48
ESGGFlexShares S20190103ETF39.8122.0530.0328.44-7.98-6.38
ESGNColumbia Sus20190103ETF101.3715.1410.8415.144.300.00
ESGREnstar Group20190103A143.1044.5837.2237.557.527.20
ESGSColumbia Sus20190103ETF49.8411.546.3512.575.19-1.04
ESGUiShares Trus20190103ETF13.648.597.126.811.471.78
ESGVVanguard ESG20190103ETF9.2619.6317.2617.102.362.53
ESLTElbit System20190103A75.5234.5527.3727.367.187.19
ESMLiShares ESG20190103ETF23.3342.6940.0140.172.682.53
ESNTEssent Group20190103A17.177.252.853.544.403.71
ESPEspey Mfg. &20190103A298.91250.10237.70237.7012.4012.40
ESPOVanEck Vecto20190103ETF13.097.907.947.96-0.04-0.06
ESPREsperion The20190103A44.3926.4515.6617.1710.799.28
ESQEsquire Fina20190103A512.12375.94362.77362.7713.1713.17
ESRTEMPIRE STATE20190103A7.415.750.261.695.494.05
ESSEssex Proper20190103A13.756.161.572.194.593.97
ESSAESSA Bancorp20190103A239.6256.6156.5257.390.09-0.78
ESTAEstablishmen20190103A300.77173.23161.93162.8511.3010.38
ESTCElastic N.V.20190103A67.3334.8723.9322.5310.9412.34
ESTEEarthstone E20190103A65.7433.55-1.603.7935.1629.76
ESXBCommunity Ba20190103A230.63173.97135.42143.9638.5530.01
ETEnergy Trans20190103A7.565.992.212.953.783.04
ETFCE*Trade Fina20190103A4.957.44-0.622.698.074.76
ETHEthan Allen20190103A17.448.481.391.707.106.78
ETHOETF Managers20190103ETF51.7241.6335.9539.465.672.17
ETMEntercom Com20190103A19.9612.404.836.087.576.32
ETNEaton Corpor20190103A4.672.431.161.121.271.31
ETONEton Pharmac20190103A76.0866.9667.7067.70-0.74-0.74
ETREntergy Corp20190103A8.029.894.184.855.715.05
ETRNEquitrans Mi20190103A21.908.626.186.892.431.73
ETSYEtsy, Inc.20190103A13.146.702.423.624.273.08
ETTXEntasis Ther20190103A277.08272.40157.68175.23114.7297.17
EUDGWisdomTree E20190103ETF34.0528.7028.3728.700.330.00
EUDVProShares MS20190103ETF60.4868.3574.5273.37-6.18-5.02
EUFNiShares MSCI20190103ETF6.005.724.234.091.491.63
EUMProShares Tr20190103ETF4.864.522.992.681.531.85
EUMViShares Edge20190103ETF21.1319.5322.6922.04-3.17-2.51
EURLDirexion Dai20190103ETF26.5416.2715.9515.240.321.03
EURNEURONAV NV20190103A17.6410.473.304.797.175.68
EURZXtrackers Eu20190103ETF94.2342.9636.0436.046.936.93
EUSAiShares MSCI20190103ETF17.2514.0412.8911.431.152.61
EUSCWisdomTree E20190103ETF17.3814.2813.6214.170.660.11
EVEaton Vance20190103A5.644.01-0.160.344.173.68
EVAEnviva Partn20190103A75.3345.3438.2240.997.114.35
EVBGEverbridge,20190103A46.8421.045.617.0015.4314.04
EVBNEvans Bancor20190103A527.34314.78264.59296.1650.1818.62
EVCEntravision20190103A42.8628.3110.1512.1618.1616.15
EVEREverQuote, I20190103A305.64131.5782.2275.6549.3555.92
EVFMEvofem Biosc20190103A315.51261.05254.82251.026.2210.02
EVGNEVOGENE LTD.20190103A604.67299.65117.13117.13182.52182.52
EVHEvolent Heal20190103A25.929.383.915.245.474.15
EVIEVI Industri20190103A258.93123.73118.19118.685.545.05
EVKEver-Glory I20190103A411.55187.26-28.08-28.08215.35215.35
EVLOEvelo Biosci20190103A301.76115.7061.8666.1753.8349.53
EVOKEvoke Pharma20190103A344.84188.20167.65165.9820.5522.22
EVOLEvolving Sys20190103A291.37198.76175.41175.0623.3623.71
EVOPEVO Payments20190103A91.0525.6214.4115.3211.2110.29
EVREvercore Inc20190103A12.945.890.921.914.973.98
EVRGEvergy, Inc.20190103A6.713.231.041.432.191.80
EVRIEveri Holdin20190103A22.5318.6210.5811.328.047.29
EVTCEVERTEC, INC20190103A16.968.304.904.943.423.37
EWEdwards Life20190103A11.755.892.192.313.713.59
EWAiShares MSCI20190103ETF5.274.430.251.014.183.42
EWBCEast-West Ba20190103A14.5017.242.783.4114.4613.83
EWCiShares MSCI20190103ETF4.344.471.242.733.241.74
EWCOInvesco Exch20190103ETF41.4323.7423.9523.74-0.220.00
EWDiShares MSCI20190103ETF7.335.052.142.332.922.72
EWGiShares MSCI20190103ETF4.033.060.761.212.301.85
EWGSiShares MSCI20190103ETF52.7562.9062.9062.900.010.00
EWHiShares MSCI20190103ETF4.594.401.932.482.481.92
EWIiShares MSCI20190103ETF4.294.392.222.502.161.89
EWJiShares MSCI20190103ETF1.972.050.090.291.951.76
EWKiShares MSCI20190103ETF22.7944.1821.9621.8322.2222.34
EWLiShares MSCI20190103ETF3.212.550.360.952.191.60
EWMiShares MSCI20190103ETF4.457.115.025.272.101.86
EWMCInvesco S&P20190103ETF27.1013.8610.3610.463.503.40
EWNiShares MSCI20190103ETF5.947.364.364.973.002.39
EWOiShares MSCI20190103ETF32.5319.4522.2422.44-2.79-2.99
EWPiShares MSCI20190103ETF3.773.251.352.001.901.25
EWQiShares MSCI20190103ETF3.873.590.140.693.452.89
EWREInvesco S&P20190103ETF27.8914.1510.1310.284.013.87
EWSiShares MSCI20190103ETF4.664.171.832.322.341.85
EWSCInvesco S&P20190103ETF36.4913.9412.4113.701.530.24
EWTiShares MSCI20190103ETF3.302.860.621.102.231.76
EWUiShares MSCI20190103ETF3.443.040.460.892.592.15
EWUSiShares MSCI20190103ETF58.57420.51420.51420.510.000.00
EWVProShares Tr20190103ETF98.3980.4865.1267.1315.3513.35
EWWiShares MSCI20190103ETF2.754.403.393.271.031.14
EWXSPDR S&P Eme20190103ETF14.2312.9413.6013.35-0.66-0.40
EWYiShares MSCI20190103ETF1.782.070.550.881.531.20
EWZiShares MSCI20190103ETF2.463.461.861.841.601.62
EWZSiShares MSCI20190103ETF44.4723.0112.5213.0810.489.92
EXASExact Scienc20190103A23.3912.012.153.669.858.35
EXCExelon Corpo20190103A2.442.150.780.151.372.00
EXELExelixis Inc20190103A7.276.011.652.004.374.01
EXFOEXFO INC.20190103A97.7483.2948.1648.1635.1235.12
EXIiShares Glob20190103ETF18.608.527.106.881.421.64
EXKEndeavour Si20190103A44.8639.2221.6924.7617.5414.41
EXLSExlService H20190103A37.2418.6211.6912.506.936.12
EXPEagle Materi20190103A19.739.262.643.246.626.02
EXPDExpeditors I20190103A7.523.590.931.152.662.44
EXPEExpedia Grou20190103A8.083.900.730.943.172.96
EXPIeXp World Ho20190103A152.1492.4864.9272.0627.5620.42
EXPOExponent Inc20190103A60.6319.6110.6711.868.937.75
EXPRExpress, Inc20190103A19.6415.718.008.457.727.25
EXRExtra Space20190103A9.504.030.490.793.543.24
EXTNExterran Cor20190103A62.1318.616.048.9412.579.67
EXTRExtreme Netw20190103A17.3017.855.917.1111.9410.75
EYENational Vis20190103A35.6111.318.297.983.023.32
EYEGEyegate Phar20190103A311.98203.59138.62140.4364.9763.16
EYENEyenovia, In20190103A448.30249.19142.53195.24106.6653.95
EYESSecond Sight20190103A146.20132.01129.98129.832.032.18
EYLDCambria Emer20190103ETF51.0127.7821.8421.655.946.13
EYPTEyePoint Pha20190103A142.2759.5240.7844.3618.7415.16
EZAiShares MSCI20190103ETF27.1016.9413.5114.153.432.80
EZJProShares Ul20190103ETF126.91120.45140.47130.09-20.02-9.64
EZMWisdomTree U20190103ETF14.2910.456.518.033.942.42
EZPWEzcorp Inc20190103A26.9712.547.318.765.233.77
EZUiShare MSCI20190103ETF2.902.700.430.942.271.77
FFord Motor C20190103A12.7011.096.136.434.964.66
FAARFirst Trust20190103ETF35.5023.0823.9723.97-0.89-0.89
FABFirst Trust20190103ETF30.9120.1516.0014.944.155.21
FADFirst Trust20190103ETF144.1584.3481.0681.063.003.00
FAFFirst Americ20190103A9.174.520.450.854.073.67
FALNiShares Fall20190103ETF40.2321.9520.4220.421.531.53
FAMIFarmmi, Inc.20190103A108.53118.8395.79100.2123.0418.62
FANFirst Trust20190103ETF18.4351.6029.1629.1622.4522.45
FANGDiamondback20190103A11.358.511.693.616.814.89
FARMFarmer Bros20190103A96.0694.1030.0931.0264.0163.08
FAROFaro Technol20190103A76.5240.9915.5523.7725.4517.23
FASDirexion Dai20190103ETF8.826.53-0.130.326.676.22
FASTFastenal Co20190103A5.344.573.312.131.262.43
FATFAT Brands I20190103A285.34192.7385.7385.73107.00107.00
FATEFate Therape20190103A37.2429.1614.6415.4514.5313.71
FAUSFirst Trust20190103ETF35.7222.1822.1822.180.000.00
FAZDirexion Dai20190103ETF7.357.12-0.060.557.186.57
FBFacebook, In20190103A3.122.850.331.082.521.77
FBCFlagstar Ban20190103A21.1411.324.135.527.185.79
FBGXUBS AG FI En20190103ETN92.0044.4337.9341.906.502.53
FBHSFORTUNE BRAN20190103A6.843.19-0.180.283.372.92
FBIOFortress Bio20190103A223.50288.73231.40231.9257.3356.81
FBIZFirst Busine20190103A158.3980.5060.3865.4520.1315.06
FBKFB Financial20190103A57.7925.3815.2017.0010.188.38
FBMFoundation B20190103A81.5734.8317.1719.1117.6715.72
FBNCFirst Bancor20190103A30.6214.318.8910.335.423.98
FBNDFidelity Tot20190103ETF4.344.323.723.560.600.76
FBPFirst BanCor20190103A12.609.472.323.567.185.86
FBSSFauquier Ban20190103A748.55243.57243.57243.570.000.00
FBTFirst Trust20190103ETF13.398.103.794.874.313.23
FBZFirst Trust20190103ETF97.74100.3954.6156.0645.7844.33
FCFranklin Cov20190103A327.00158.07146.89157.4411.180.64
FCAFirst Trust20190103ETF108.8021.6521.6521.650.000.00
FCALFirst Trust20190103ETF76.5221.3021.3021.300.000.00
FCANFirst Trust20190103ETF22.3071.1271.6771.19-0.54-0.07
FCAPFirst Capita20190103A371.70313.81271.10271.1042.7142.71
FCAUFIAT CHRYSLE20190103A7.075.871.241.634.634.24
FCBCFirst Commun20190103A86.8534.1730.7231.383.452.80
FCBPFirst Choice20190103A197.10158.77156.88156.881.891.89
FCCOFirst Commun20190103A203.31100.4173.8673.9626.5526.45
FCCY1st Constitu20190103A168.3196.2496.2496.240.000.00
FCEFFirst Trust20190103ETF42.8113.959.7711.864.182.09
FCELFuelCell Ene20190103A123.0978.8658.3861.0220.4817.85
FCFFirst Common20190103A8.828.475.074.603.413.88
FCFSFirstCash, I20190103A33.1710.444.094.826.365.63
FCGFirst Trust20190103ETF9.086.210.781.585.434.63
FCNFTI Consulti20190103A23.3310.883.675.327.215.55
FCOMFidelity MSC20190103ETF25.6416.1511.9512.154.204.00
FCORFidelity Cor20190103ETF13.2411.926.666.515.265.42
FCPTFour Corners20190103A16.656.551.831.944.714.61
FCTRFirst Trust20190103ETF25.4922.5322.3522.390.180.14
FCVTFirst Trust20190103ETF26.2814.5411.9212.422.622.12
FCXFreeport-McM20190103A9.939.113.314.485.684.63
FDBCFidelity D &20190103A553.61366.85334.90334.9031.9531.95
FDDFirst Trust20190103ETF10.0410.708.0410.322.660.06
FDEFFirst Defian20190103A99.3953.3317.6123.1635.7230.17
FDHYFidelity Hig20190103ETF34.1915.3016.9015.23-1.600.08
FDISFidelity MSC20190103ETF8.648.323.333.984.994.34
FDIVFirst Trust20190103ETF25.1320.112.3517.4117.762.70
FDLFirst Trust20190103ETF4.245.273.223.872.061.40
FDLOFidelity Low20190103ETF18.184.563.804.400.760.17
FDMFirst Trust20190103ETF20.6915.9614.1415.841.820.13
FDMOFidelity Mom20190103ETF18.8412.390.822.4111.579.98
FDNFirst Trust20190103ETF5.632.840.901.241.931.60
FDNIFirst Trust20190103ETF72.5133.9833.9833.980.000.00
FDPFresh Del Mo20190103A30.8210.743.074.357.676.39
FDRRFidelity Div20190103ETF21.6310.187.988.542.211.64
FDSFactset Rese20190103A23.3210.194.124.486.075.72
FDTFirst Trust20190103ETF16.5510.2510.269.72-0.010.53
FDTSFirst Trust20190103ETF87.98129.7971.2871.1858.5158.60
FDUSFidus Invest20190103A32.9726.707.608.0219.1018.68
FDVVFidelity Hig20190103ETF29.1023.0017.6917.935.315.07
FDXFedEx Corpor20190103A7.864.722.092.622.632.10
FEFirstEnergy20190103A3.222.490.070.202.422.29
FEIMFrequency El20190103A365.27228.00164.16170.3063.8457.70
FELEFranklin Ele20190103A64.1928.6521.7322.826.925.83
FEMFirst Trust20190103ETF17.6517.6510.9216.786.730.86
FEMBFirst Trust20190103ETF32.8421.7615.9115.915.845.84
FEMSFirst Trust20190103ETF78.3850.6948.9349.461.761.22
FENCFennec Pharm20190103A110.6262.7341.9939.1620.7423.56
FENYFidelity MSC20190103ETF8.207.521.813.115.714.42
FEPFirst Trust20190103ETF11.105.945.065.680.870.25
FETFORUM ENERGY20190103A24.6620.469.9410.0310.5210.44
FEUZFirst Trust20190103ETF114.8521.8021.8021.800.000.00
FEXFirst Trust20190103ETF6.917.843.293.194.564.65
FEYEFireEye, Inc20190103A6.718.152.592.735.575.43
FEZSPDR EURO ST20190103ETF3.062.650.681.171.971.48
FFFuture Fuel20190103A33.3616.535.686.6610.849.87
FFBCFirst Financ20190103A20.2012.3510.4710.511.881.84
FFBWFFBW, Inc. C20190103A170.32232.276.9670.01225.31162.25
FFEUBarclays ETN20190103ETN110.4385.5672.2273.1413.3412.42
FFGFBL Financia20190103A150.6946.4832.7135.5813.7710.90
FFHGFormula Foli20190103ETF102.9585.2786.4591.32-1.18-6.05
FFHLFuwei Films20190103A170.4898.59-5.86-5.86104.45104.45
FFICFlushing Fin20190103A61.7736.0017.7520.4818.2515.52
FFINFirst Financ20190103A17.9710.934.415.096.525.84
FFIUUVA Unconstr20190103ETF46.53
FFIVF5 Networks20190103A11.446.000.851.765.154.24
FFNWFirst Financ20190103A107.1767.2575.8959.88-8.647.37
FFRFirst Trust20190103ETF47.2463.2859.0859.084.204.20
FFSGFormulaFolio20190103ETF84.3669.7353.0353.5316.7016.20
FFTGFormulaFolio20190103ETF39.8623.6923.6023.640.090.05
FFTIFormulaFolio20190103ETF37.9928.7928.7928.790.000.00
FFTYInnovator IB20190103ETF12.3310.096.788.293.311.80
FFWMFirst Founda20190103A33.3136.7731.7732.895.003.88
FGFGL Holdings20190103A14.738.464.955.363.513.09
FGBIFIRST GUARAN20190103A877.25298.10285.36285.3612.7412.74
FGDFirst Trust20190103ETF17.6923.558.8911.7014.6611.85
FGENFibroGen, In20190103A38.9832.279.4313.0022.8419.27
FGMFirst Trust20190103ETF39.2413.8013.6813.560.120.24
FHBFirst Hawaii20190103A11.426.083.674.492.411.59
FHKFirst Trust20190103ETF96.2772.3467.1667.165.195.19
FHLCFidelity MSC20190103ETF8.516.935.284.701.692.24
FHNFirst Horizo20190103A7.5213.336.818.006.525.38
FIFRANKS INTER20190103A20.0813.844.494.669.349.15
FIBKFirst Inters20190103A28.2612.624.007.048.625.58
FIBRiShares Edge20190103ETF28.0216.0416.0416.03-0.010.01
FICOFair Isaac C20190103A32.7612.596.907.815.694.77
FIDFirst Trust20190103ETF164.69145.84129.11145.8416.730.00
FIDIFidelity Int20190103ETF289.6283.9183.9183.910.000.00
FIDUFidelity MSC20190103ETF9.848.196.167.382.030.82
FIEEFI Enhanced20190103ETN130.9282.5497.6082.47-15.060.07
FIHDUBS AG FI En20190103ETN107.8868.3663.3169.075.05-0.71
FILLiShares MSCI20190103ETF66.4749.8548.7448.741.111.11
FINXGlobal X Fun20190103ETF33.5518.8911.5412.187.346.70
FISFidelity Nat20190103A7.043.761.932.211.831.55
FISIFinancial In20190103A168.7839.6019.4821.8020.1217.80
FISVFiserv Inc20190103A5.695.76-0.720.346.485.41
FITFitbit, Inc.20190103A19.2616.478.487.957.998.53
FITBFifth Third20190103A4.246.730.481.056.265.70
FIVAFidelity Int20190103ETF185.0816.9016.8916.890.010.01
FIVEFive Below,20190103A18.869.300.471.118.838.19
FIVNFIVE9, INC.20190103A28.9615.013.254.2711.7610.74
FIWFirst Trust20190103ETF17.058.855.758.253.100.60
FIXComfort Syst20190103A21.6610.504.544.866.015.67
FIXDFirst Trust20190103ETF18.017.808.368.38-0.55-0.58
FIXXHomology Med20190103A95.7837.3325.5823.0511.7614.29
FIYYBarclays ETN20190103ETN124.2177.0038.5940.1538.4036.85
FIZZNational Bev20190103A30.4813.704.015.279.698.43
FJPFirst Trust20190103ETF41.3122.5722.0922.060.480.51
FKOFirst Trust20190103ETF58.9859.2059.2059.200.000.00
FKUFirst Trust20190103ETF101.8149.2749.2749.270.000.00
FLFoot Locker,20190103A6.553.682.132.071.521.61
FLAGFLAG-Forensi20190103ETF68.2668.798.8610.0059.9358.79
FLAUFranklin FTS20190103ETF36.1520.1419.6721.480.47-1.34
FLAXFranklin FTS20190103ETF98.6531.0531.0531.050.000.00
FLBLFranklin Lib20190103ETF29.304.124.124.120.000.00
FLBRFranklin FTS20190103ETF51.0324.5819.7219.254.855.33
FLCAFranklin FTS20190103ETF46.5346.2845.4046.430.89-0.14
FLCHFranklin FTS20190103ETF54.28106.15105.80106.150.350.00
FLCOFranklin Lib20190103ETF22.26
FLDMFluidigm Cor20190103A25.6320.62-4.90-2.6125.5623.25
FLDRFidelity Low20190103ETF3.8319.3718.8819.150.490.22
FLEEFranklin FTS20190103ETF19.0027.1013.3327.1013.770.00
FLEHFranklin FTS20190103ETF41.8724.6924.6924.690.000.00
FLEUBarclays ETN20190103ETN386.57200.94210.23210.23-9.30-9.30
FLEXFlex Ltd. Or20190103A13.6111.972.962.969.018.94
FLFRFranklin FTS20190103ETF36.4373.1563.9971.469.161.69
FLGBFranklin FTS20190103ETF39.57111.53134.55112.72-23.01-1.18
FLGECredit Suiss20190103ETN221.98357.27357.27357.270.000.00
FLGRFranklin FTS20190103ETF40.2370.3569.4669.140.891.21
FLGTFulgent Gene20190103A996.84588.23524.52532.9263.7255.31
FLHKFranklin FTS20190103ETF47.3350.1752.9552.96-2.78-2.79
FLHYFranklin Lib20190103ETF34.7034.3734.6934.37-0.330.00
FLIAFranklin Lib20190103ETF39.9990.6090.6090.600.000.00
FLICFirst of Lon20190103A35.3813.776.608.857.174.92
FLINFranklin FTS20190103ETF26.2041.3339.3641.291.980.05
FLIRFlir Systems20190103A9.0713.23-4.54-5.7717.7718.99
FLIYFranklin FTS20190103ETF19.177.893.433.524.464.38
FLJHFranklin FTS20190103ETF121.4080.3380.3380.330.000.00
FLJPFranklin FTS20190103ETF55.1585.8878.9581.646.944.24
FLKRFranklin FTS20190103ETF75.5768.6268.3668.360.260.26
FLLFull House R20190103A427.22407.00376.81377.7130.1929.29
FLLAFranklin FTS20190103ETF83.9026.5726.5726.570.000.00
FLLVFranklin Lib20190103ETF301.81280.08-171.26107.19451.34172.90
FLMFirst Trust20190103ETF272.62106.24101.24101.245.005.00
FLMBFranklin Lib20190103ETF31.63
FLMIFranklin Lib20190103ETF49.13
FLMNFalcon Miner20190103A90.1442.1252.2536.77-10.135.35
FLMXFranklin FTS20190103ETF36.0564.8965.2764.89-0.380.00
FLNFirst Trust20190103ETF74.3364.0563.9964.050.060.00
FLNTFluent, Inc.20190103A48.6337.298.6217.5328.6719.76
FLOFlowers Food20190103A7.035.702.413.223.292.49
FLOTiShares Floa20190103ETF2.011.791.631.630.160.15
FLOWSPX FLOW, In20190103A44.9521.299.5910.8411.7010.46
FLQDFranklin Lib20190103ETF62.2453.3051.7353.301.560.00
FLQEFranklin Lib20190103ETF49.9412.1612.0212.020.140.13
FLQGFranklin Lib20190103ETF95.6387.1289.9387.12-2.820.00
FLQHFranklin Lib20190103ETF31.6526.9835.8935.89-8.91-8.91
FLQLFranklin Lib20190103ETF9.9910.9510.9710.95-0.020.01
FLQMFranklin Lib20190103ETF31.2930.7926.9430.793.850.00
FLQSFranklin Lib20190103ETF19.5413.0214.7414.31-1.73-1.29
FLRFluor Corpor20190103A6.817.091.781.765.315.33
FLRNSPDR Bloombe20190103ETF3.305.054.914.910.140.14
FLRTPacific Glob20190103ETF61.206.9936.8436.84-29.85-29.85
FLRUFranklin FTS20190103ETF85.58269.97269.97269.970.000.00
FLSFlowserve Co20190103A9.947.360.260.367.107.01
FLSAFranklin FTS20190103ETF80.7198.3098.3098.300.000.00
FLSWFranklin FTS20190103ETF36.6722.2223.3823.27-1.16-1.04
FLTFleetCor Tec20190103A13.235.981.032.184.953.80
FLTBFidelity Lim20190103ETF11.579.336.638.902.700.42
FLTRVanEck Vecto20190103ETF6.213.513.273.270.240.24
FLTWFranklin FTS20190103ETF61.5829.0325.2925.003.754.03
FLWS1-800-FLOWER20190103A38.2119.808.629.4411.1810.35
FLXNFlexion Ther20190103A36.5325.5227.1531.90-1.62-6.38
FLXSFlexsteel In20190103A96.0767.2020.8627.0746.3440.13
FLZAFranklin FTS20190103ETF42.3127.8527.0127.850.840.00
FMiShares MSCI20190103ETF29.2719.2417.4419.151.800.09
FMAOFarmers & Me20190103A393.70121.08107.99110.5813.0910.50
FMATFidelity MSC20190103ETF11.746.05-0.912.836.963.22
FMBFirst Trust20190103ETF10.177.717.577.480.140.23
FMBHFirst Mid Ba20190103A257.4139.563.5910.6235.9728.93
FMBIFirst Midwes20190103A14.937.301.694.615.622.70
FMCFMC Corporat20190103A11.025.881.251.334.634.55
FMCIForum Merger20190103A57.08
FMFFirst Trust20190103ETF56.2251.1951.1951.190.000.00
FMHIFirst Trust20190103ETF44.4735.4336.3936.02-0.96-0.60
FMKFirst Trust20190103ETF65.5914.4514.4514.450.000.00
FMNBFarmers Nati20190103A236.18234.11215.46216.8618.6517.24
FNFabrinet20190103A27.7116.586.168.2710.428.31
FNBF.N.B. Corp20190103A10.157.932.103.305.834.62
FNCBFNCB Bancorp20190103A524.56313.26313.26313.260.000.00
FNCLFidelity MSC20190103ETF6.065.501.973.073.532.43
FNDFloor & Deco20190103A18.857.142.802.784.334.36
FNDASchwab Funda20190103ETF9.388.285.317.562.970.72
FNDBSchwab Funda20190103ETF22.4530.3523.0019.517.3410.84
FNDCSchwab Funda20190103ETF18.967.698.087.38-0.390.31
FNDESchwab Funda20190103ETF9.143.691.792.521.901.17
FNDFSchwab Funda20190103ETF7.596.867.166.85-0.300.01
FNDXSchwab Funda20190103ETF6.686.433.334.343.102.09
FNFFidelity Nat20190103A7.563.160.470.892.692.26
FNGDMicroSectors20190103ETN33.0283.7074.3075.279.408.42
FNGUMicroSectors20190103ETN48.3838.5230.0734.098.454.42
FNGZMicroSectors20190103ETN16.9120.3920.3920.390.000.00
FNHCFedNat Holdi20190103A124.4553.4823.0625.8230.4127.66
FNIFirst Trust20190103ETF27.6112.521.962.3210.5710.21
FNJNFinjan Holdi20190103A83.0847.4831.5429.8415.9417.64
FNKFirst Trust20190103ETF39.5419.8417.9118.541.931.30
FNKOFunko, Inc.20190103A41.5619.605.785.0913.8314.52
FNLCFirst Bancor20190103A253.87114.09114.29114.15-0.20-0.05
FNVFranco-Nevad20190103A7.784.500.380.994.123.52
FNWBFirst Northw20190103A64.8232.4024.2426.168.166.24
FNXFirst Trust20190103ETF14.9311.629.989.421.642.20
FNYFirst Trust20190103ETF35.9019.7616.8818.272.881.49
FOCSFocus Financ20190103A173.2058.1540.1742.1317.9816.02
FOEFerro Corpor20190103A16.439.264.124.355.184.94
FOLDAmicus Thera20190103A11.379.160.503.338.665.83
FONRFonar Corpor20190103A178.37113.4391.3899.0522.0514.39
FORForestar Gro20190103A63.0731.058.8014.6422.2516.41
FORDForward Indu20190103A219.3167.2862.1066.405.180.88
FORKFuling Globa20190103A856.01248.16205.85207.5042.3140.66
FORMFormFactor I20190103A23.4616.852.104.5714.7512.28
FORRForrester Re20190103A271.9954.9632.3535.7922.6019.17
FOSLFossil Group20190103A23.3215.453.595.8211.869.63
FOXFox Corporat20190103A2.152.110.310.391.801.72
FOXAFox Corporat20190103A2.152.63-0.070.442.702.19
FOXFFox Factory20190103A39.4114.390.942.0713.4412.32
FPAFirst Trust20190103ETF164.7571.6571.6571.650.000.00
FPAYFlexShopper,20190103A130.57133.76113.43113.5220.3220.23
FPEFirst Trust20190103ETF5.925.462.112.663.352.80
FPEIFirst Trust20190103ETF25.3015.7714.8614.860.910.91
FPHFive Point H20190103A40.4614.326.226.378.107.95
FPIFarmland Par20190103A40.5623.1811.2811.2211.9011.95
FPRXFive Prime T20190103A47.5827.5017.8419.439.678.08
FPXFirst Trust20190103ETF8.076.222.922.693.303.53
FPXEFirst Trust20190103ETF30.34
FPXIFirst Trust20190103ETF79.2323.679.979.9713.7013.70
FQALFidelity Qua20190103ETF18.017.336.347.300.990.03
FRFirst Indust20190103A9.4911.010.961.8810.049.13
FRAKVanEck Vecto20190103ETF34.9327.7513.1512.7214.6015.03
FRANFrancesca''s20190103A20.1315.517.3610.518.155.01
FRBAFirst Bank20190103A83.9954.8017.9218.4436.8736.36
FRBKRepublic Fir20190103A61.8746.8410.1211.9536.7234.89
FRCFirst Republ20190103A6.773.98-0.88-0.404.864.38
FRDFriedman Ind20190103A401.66195.37120.27122.5475.1072.83
FRELFidelity MSC20190103ETF8.176.695.765.790.930.89
FRGIFiesta Resta20190103A26.6222.60-4.12-0.1326.7222.73
FRIFirst Trust20190103ETF8.0913.335.032.498.3010.85
FRLGLarge Cap Gr20190103ETN97.61135.9051.1851.1884.7284.72
FRMEFirst Mercha20190103A28.3923.0612.639.6010.4313.46
FROFrontline Lt20190103A18.4816.374.055.0912.3211.27
FRPHFRP Holdings20190103A351.95110.1779.6186.8130.5623.36
FRPTFreshpet, In20190103A48.0529.2111.3314.2417.9814.98
FRTFederal Real20190103A14.185.521.361.494.223.72
FRTAForterra, In20190103A66.6254.1020.1931.0133.9123.09
FSBFranklin Fin20190103A38.0216.439.7810.836.645.59
FSBCFSB Bancorp,20190103A624.81472.63472.63472.630.000.00
FSBWFS Bancorp,20190103A210.1694.5189.6186.164.908.35
FSFGFirst Saving20190103A778.01330.74330.74330.740.000.00
FSIFlexible Sol20190103A1477.431203.561203.561203.560.000.00
FSKFS KKR Capit20190103A19.0814.519.349.645.174.87
FSLRFirst Solar,20190103A11.217.423.833.583.583.84
FSMFORTUNA Silv20190103A26.8724.2411.9013.1912.3411.06
FSMBFirst Trust20190103ETF21.6215.9320.7920.79-4.87-4.87
FSPFranklin Str20190103A20.3220.757.248.4013.5012.35
FSSFederal Sign20190103A20.6320.3615.1615.915.194.45
FSTAFidelity MSC20190103ETF8.3013.6712.8913.430.790.24
FSTRFoster (Lb)20190103A168.30104.8058.0560.6446.7544.16
FSVFirstService20190103A36.2423.7515.2215.938.527.81
FSZFirst Trust20190103ETF38.3537.9037.9037.900.000.00
FTAFirst Trust20190103ETF5.534.032.902.881.131.14
FTAGFirst Trust20190103ETF79.5440.4640.4640.460.000.00
FTAIFortress Tra20190103A31.3313.862.456.3111.417.54
FTCFirst Trust20190103ETF8.246.504.965.301.531.19
FTCHFarfetch Lim20190103A33.7113.415.116.718.276.68
FTCSFirst Trust20190103ETF5.405.192.193.052.992.14
FTDRfrontdoor, i20190103A89.6934.7121.8123.1112.9111.61
FTECFidelity MSC20190103ETF6.083.782.533.161.250.62
FTEKFuel Tech, I20190103A179.9185.6381.6681.663.963.96
FTFTFuture FinTe20190103A678.37416.32427.37427.37-11.05-11.05
FTGCFirst Trust20190103ETF17.489.729.209.420.520.29
FTHIFirst Trust20190103ETF13.6028.9128.3128.170.600.74
FTITechnipFMC p20190103A5.115.28-0.231.125.524.16
FTKFlotek Indus20190103A99.8173.8156.6558.4417.1615.37
FTLBFirst Trust20190103ETF13.7111.5910.2710.291.321.30
FTLSFirst Trust20190103ETF20.1818.0817.9817.960.100.12
FTNTFortinet, In20190103A7.663.950.391.053.562.89
FTRFrontier Com20190103A41.9352.2421.4523.3930.8128.85
FTRIFirst Trust20190103ETF204.5175.8676.3775.86-0.510.00
FTSFortis Inc.20190103A4.135.004.202.790.802.21
FTSDFranklin Lib20190103ETF11.948.278.158.000.120.28
FTSIFTS Internat20190103A40.6911.986.728.015.263.97
FTSLFirst Trust20190103ETF3.014.183.453.520.730.66
FTSMFirst Trust20190103ETF1.701.651.551.530.100.12
FTVFortive Corp20190103A6.253.921.721.382.202.54
FTXDFirst Trust20190103ETF94.04103.41101.32101.062.092.34
FTXGFirst Trust20190103ETF35.6618.7918.8118.79-0.020.00
FTXHFirst Trust20190103ETF93.0950.0250.0250.020.000.00
FTXLFirst Trust20190103ETF64.5045.0742.7443.252.331.82
FTXNFirst Trust20190103ETF60.2451.0346.0544.814.986.22
FTXOFirst Trust20190103ETF5.524.22-1.72-0.735.944.95
FTXRFirst Trust20190103ETF19.9922.8823.8323.76-0.94-0.88
FUDE-TRACS UBS20190103ETN107.80
FULH.B. Fuller20190103A26.339.563.164.466.405.10
FULTFulton Finan20190103A7.077.92-0.430.228.357.70
FUMBFirst Trust20190103ETF25.83
FUNCedar Fair,20190103A26.4411.043.504.477.546.57
FUNCFirst United20190103A414.07271.41271.41271.410.000.00
FUNDSprott Focus20190103A46.1918.5613.1412.965.425.60
FUSBFirst US Ban20190103A230.33136.67105.56105.5631.1131.11
FUTProShares Ma20190103ETF50.2645.4846.8244.52-1.340.96
FUTYFidelity MSC20190103ETF5.413.112.712.690.400.42
FUVArcimoto, In20190103A547.67332.44142.87197.49189.57134.95
FVFirst Trust20190103ETF18.6617.6516.6516.981.010.67
FVALFidelity Val20190103ETF28.6616.2716.8415.98-0.570.29
FVCFirst Trust20190103ETF31.5120.0319.2119.450.820.58
FVCBFVCBankcorp,20190103A520.46190.10187.67190.262.43-0.16
FVDFirst Trust20190103ETF3.724.321.351.942.972.38
FVEFive Star Se20190103A574.92297.73253.03259.3744.7038.36
FVLFirst TrustV20190103ETF29.5518.2318.2318.230.000.00
FWDBAdvisorShare20190103ETF95.16295.55295.55295.550.000.00
FWONALiberty Medi20190103A28.1121.134.156.4216.9914.71
FWONKLiberty Medi20190103A17.9810.875.635.435.245.44
FWRDForward Air20190103A54.8022.4911.5213.0710.979.42
FXDFirst Trust20190103ETF10.347.154.914.772.242.38
FXGFirst Trust20190103ETF5.986.883.062.363.824.52
FXHFirst Trust20190103ETF9.845.544.164.251.391.33
FXIiShares Chin20190103ETF2.631.960.690.901.271.06
FXLFirst Trust20190103ETF14.7413.9312.5014.981.43-1.05
FXNFirst Trust20190103ETF9.938.660.370.808.297.86
FXOFirst Trust20190103ETF5.633.741.681.472.062.28
FXPProShares Ul20190103ETF10.457.403.344.264.053.14
FXRFirst Trust20190103ETF8.015.361.662.843.702.53
FXUFirst Trust20190103ETF5.649.016.394.722.624.29
FXZFirst Trust20190103ETF8.936.03-0.132.176.163.86
FYCFirst Trust20190103ETF18.9712.5711.8912.150.680.42
FYLDCambria Fore20190103ETF38.3729.2725.4129.283.86-0.01
FYTFirst Trust20190103ETF42.7926.6221.0524.385.572.23
FYXFirst Trust20190103ETF13.6010.048.038.732.001.30
GGENPACT LIMI20190103A9.604.351.141.773.212.57
GAACambria Glob20190103ETF25.5923.9130.4538.88-6.53-14.97
GABCGerman Ameri20190103A97.0644.8632.0432.9712.8211.90
GAIAGaia, Inc. C20190103A83.8647.597.6213.2639.9734.33
GAINGladstone In20190103A21.6413.9910.7910.923.193.06
GALSPDR SSgA Gl20190103ETF32.1827.9130.2329.82-2.32-1.91
GALTGalectin The20190103A82.7476.5259.2864.0517.2312.46
GAMRETFMG Video20190103ETF47.1527.6629.7326.92-2.070.74
GARSGarrison Cap20190103A150.95154.3521.5021.61132.86132.74
GASSStealthGas,20190103A116.2064.6539.8636.9224.8027.73
GATXGATX Corpora20190103A22.6010.033.664.626.375.42
GAZiPath Series20190103ETN134.48
GBCIGlacier Banc20190103A18.626.882.112.864.784.02
GBDCGolub Capita20190103A15.2520.717.726.9112.9913.80
GBFiShares Gove20190103ETF15.988.698.838.76-0.14-0.07
GBILGoldman Sach20190103ETF1.651.631.461.560.170.07
GBLGAMCO Invest20190103A242.66161.16141.89140.5819.2720.59
GBLIGlobal Indem20190103A564.70272.19209.26226.3262.9345.87
GBRNew Concept20190103A347.11272.72250.64256.1522.0816.57
GBTGlobal Blood20190103A43.5120.8114.2414.516.576.30
GBXThe Greenbri20190103A31.6320.3710.6412.599.727.77
GCAPGain Capital20190103A26.3814.685.395.859.288.83
GCBCGreene Count20190103A446.34364.98344.22343.4620.7721.53
GCEClaymore/Rob20190103ETN1125.381093.341093.341093.340.000.00
GCIGannett Co.,20190103A12.7718.465.816.8912.6711.60
GCOGenesco Inc.20190103A25.1810.363.874.616.495.76
GCOWPacer Global20190103ETF42.3742.1640.7141.271.440.89
GCPGCP Applied20190103A23.209.082.172.786.916.31
GDGeneral Dyna20190103A7.934.01-0.570.634.583.38
GDDYGoDaddy Inc20190103A11.355.773.743.112.032.66
GDENGolden Enter20190103A58.9623.868.2612.6315.6011.23
GDMAGadsden Dyna20190103ETF33.3031.8633.9633.84-2.10-1.98
GDOTGreen Dot Co20190103A26.2312.624.105.318.527.31
GDPGoodrich Pet20190103A311.13118.35112.65108.185.7010.17
GDVDPrincipal Ac20190103ETF23.2510.7810.7810.780.000.00
GDXVanEck Vecto20190103ETF4.694.481.512.362.962.11
GDXJVanEck Vecto20190103ETF3.223.251.371.501.881.75
GEGeneral Elec20190103A12.4210.603.386.267.214.34
GECGreat Elm Ca20190103A735.79639.89633.31633.316.596.59
GECCGreat Elm Ca20190103A71.45173.9749.8748.59124.09125.38
GEFGreif, Inc.20190103A24.919.914.304.565.615.35
GEFBGreif, Inc.20190103A141.7242.4235.6437.546.774.88
GELGenesis Ener20190103A26.0113.163.065.8410.107.32
GEMGoldman Sach20190103ETF19.3515.1314.1214.271.010.86
GENGenesis Heal20190103A153.16113.7091.1987.5522.5126.15
GENCGencor Indus20190103A264.54209.45155.67173.2253.7836.23
GENYPrincipal Mi20190103ETF35.8523.96-79.34-79.34103.30103.30
GEOThe GEO Grou20190103A14.776.501.271.865.234.63
GEOSGeospace Tec20190103A394.46123.0155.5260.3667.5062.65
GERNGeron Corp20190103A92.3180.6654.0952.5626.5728.10
GESGuess?, Inc.20190103A17.758.944.275.344.673.61
GEVOGevo, Inc.20190103A218.21129.8850.6672.7979.2257.09
GFEDGuaranty Fed20190103A395.26275.88299.78299.78-23.90-23.90
GFFGriffon Corp20190103A35.5615.383.544.2611.8311.12
GFNGeneral Fina20190103A120.6541.2224.1328.2517.0912.96
GGGGraco Inc20190103A12.046.422.202.324.224.10
GHGuardant Hea20190103A70.92117.61-10.02109.68127.647.94
GHLGreenhill &20190103A27.8311.354.625.386.736.00
GHMGraham Corpo20190103A407.56155.36143.75151.9911.613.37
GHYBGoldman Sach20190103ETF20.606.6713.819.08-7.14-2.40
GHYGiShares US &20190103ETF12.2711.5010.9910.740.520.77
GIBCGI Inc.20190103A6.445.422.522.852.912.59
GIFIGulf Island20190103A225.96126.31101.43105.3124.8821.00
GIGBGoldman Sach20190103ETF11.847.056.836.950.220.10
GIGMGigaMedia Lt20190103A194.98181.64181.64181.640.000.00
GIISPDR S&P Glo20190103ETF17.0510.967.609.293.361.66
GIIIG-Iii Appare20190103A23.3112.030.291.2911.7410.73
GILGildan Activ20190103A8.754.240.921.873.322.37
GILDGilead Scien20190103A2.864.02-0.751.304.772.72
GILTGilat Satell20190103A86.9930.8325.8026.015.034.82
GISGeneral Mill20190103A2.812.660.801.221.861.44
GKOSGlaukos Corp20190103A26.3012.605.696.256.916.35
GLADGladstone Ca20190103A27.8135.2310.8810.9124.3524.49
GLBSGlobus Marit20190103A283.24228.54127.98126.92100.55101.61
GLBYWisdomTree Y20190103ETF54.68
GLBZGlen Burnie20190103A640.84381.16381.16381.160.000.00
GLDDGreat Lakes20190103A40.0016.5210.758.495.788.03
GLDICredit Suiss20190103ETF20.8324.4423.8423.470.590.96
GLGTD Holdings,20190103A919.38846.69814.05833.7332.6412.96
GLIBAGCI Liberty,20190103A20.447.732.973.574.764.17
GLMDGalmed Pharm20190103A148.6475.7855.3960.3120.3915.47
GLNGGolar LNG Lt20190103A13.687.772.832.264.945.51
GLOBGLOBANT S.A.20190103A27.7212.786.908.095.884.69
GLOGGASLOG LTD20190103A18.969.694.405.445.294.27
GLOPGASLOG PARTN20190103A33.9017.464.545.3812.9612.12
GLPGlobal Partn20190103A47.8023.922.489.7021.4414.23
GLPIGaming and L20190103A5.446.860.232.576.644.29
GLREGreenlight C20190103A35.8133.18-5.260.9138.4432.28
GLTGlatfelter20190103A22.0612.772.964.129.818.66
GLUUGlu Mobile I20190103A13.9712.463.444.589.027.89
GLWCorning Inco20190103A3.683.430.761.462.671.97
GLYCGlycoMimetic20190103A35.4723.935.487.7118.4516.23
GMGeneral Moto20190103A3.193.210.521.572.691.64
GMDAGamida Cell20190103A453.44305.53305.53305.530.000.00
GMEGameStop Cor20190103A8.118.203.393.474.814.73
GMEDGLOBUS MEDIC20190103A15.108.744.574.974.183.78
GMFSPDR S&P Eme20190103ETF31.5415.9715.0115.500.960.47
GMLPGolar LNG Pa20190103A25.5118.705.1412.1913.626.57
GMOGeneral Moly20190103A219.45165.25152.85160.3012.404.95
GMOMCambria Glob20190103ETF31.9227.7126.3626.811.340.89
GMREGlobal Medic20190103A34.7622.9916.3617.206.625.78
GMSGMS Inc.20190103A30.7713.153.744.409.408.75
GNAFMicroSectors20190103ETN47.45
GNCGNC Holdings20190103A40.4934.269.907.6524.3626.59
GNCAGenocea Bios20190103A255.00303.58269.03266.4934.5537.09
GNEGENIE ENERGY20190103A70.2943.9631.9434.1012.029.86
GNKGENCO SHIPPI20190103A39.0727.5112.4613.4015.0414.15
GNLGlobal Net L20190103A13.898.890.031.178.867.72
GNMAiShares GNMA20190103ETF18.339.554.674.684.884.87
GNMKGenMark Diag20190103A56.1832.7517.3821.7615.3610.99
GNPXGenprex, Inc20190103A653.721331.67489.20489.20842.47842.47
GNRSPDR S&P Glo20190103ETF19.8511.2510.169.001.082.25
GNRCGENERAC HOLD20190103A28.3313.036.287.276.755.75
GNTXGentex Corp20190103A6.095.72-2.80-2.138.537.87
GNTYGuaranty Ban20190103A175.8085.8928.0658.1257.8327.76
GNUSGenius Brand20190103A128.8680.9861.6663.0819.3317.90
GNWGenworth Fin20190103A21.1716.866.327.3510.549.47
GOATVanEck Vecto20190103ETF72.9962.9158.5362.914.380.00
GOAUUS Global GO20190103ETF86.1385.4185.6885.68-0.26-0.26
GOEXGlobal X Gol20190103ETF115.8275.4673.2173.332.262.14
GOGLGolden Ocean20190103A28.9120.1711.2610.038.9210.14
GOGOGogo Inc.20190103A31.9034.18-9.35-10.2143.5344.39
GOLDBarrick Gold20190103A7.768.965.055.303.933.67
GOLFAcushnet Hol20190103A22.6510.233.103.547.136.69
GOODGladstone Co20190103A28.5818.916.338.0912.5810.83
GOOGAlphabet Inc20190103A10.794.982.532.032.452.95
GOOGLAlphabet Inc20190103A9.724.841.431.983.402.86
GOOSCanada Goose20190103A11.899.061.454.847.604.21
GOROGold Resourc20190103A24.6821.1814.0714.717.116.47
GOVTiShares U.S.20190103ETF4.023.072.832.870.240.19
GPAQGordon Point20190103A49.88
GPCGenuine Part20190103A7.553.851.361.592.492.26
GPIGroup 1 Auto20190103A37.7419.699.0810.1810.609.51
GPKGraphic Pack20190103A9.746.801.732.455.074.35
GPLGreat Panthe20190103A86.0295.4975.8283.4719.6712.03
GPMTGranite Poin20190103A9.526.401.782.424.623.98
GPNGlobal Payme20190103A9.914.651.291.303.363.36
GPORGulfport Ene20190103A15.9011.626.094.175.517.42
GPREGreen Plains20190103A29.7314.955.3811.159.573.80
GPRKGEOPARK LIMI20190103A29.9814.502.213.2112.2911.29
GPROGoPro, Inc.20190103A23.4520.583.923.7716.6616.81
GPSThe Gap, Inc20190103A4.273.661.591.682.071.98
GPXGP Strategie20190103A75.6827.8612.4815.2015.3912.67
GQREFlexShares G20190103ETF11.296.598.776.24-2.180.35
GRAW.R. Grace &20190103A11.044.38-1.70-0.396.084.77
GRBKGreen Brick20190103A67.6362.0630.8046.4031.2615.66
GRCThe Gorman-R20190103A108.6244.9924.0722.9520.9222.04
GREKGlobal X MSC20190103ETF16.9515.3212.8813.002.442.32
GRESIQ ARB Globa20190103ETF21.5410.467.376.233.104.23
GRIDFirst Trust20190103ETF24.9416.3713.4116.422.96-0.05
GRIFGriffin Indu20190103A872.21365.03114.98129.00250.05236.03
GRINGrindrod Shi20190103A638.18365.19194.82194.82170.37170.37
GRMNGarmin Ltd20190103A8.216.191.513.164.673.03
GRNBVanEck Vecto20190103ETF41.5723.6723.6723.670.000.00
GRNQGreenpro Cap20190103A874.19321.80102.85102.85218.95218.95
GROWUS Global In20190103A116.93106.15-21.9422.69128.0983.46
GRPNGroupon, Inc20190103A31.0325.968.469.7817.4916.18
GRTSGritstone On20190103A161.98101.6444.6653.7856.9847.86
GRUAB Svensk Ek20190103ETN166.93151.86151.86151.860.000.00
GRUBGRUBHUB INC.20190103A15.0111.226.877.154.344.07
GSGoldman Sach20190103A5.633.651.772.091.881.56
GSATGlobalstar,20190103A58.3159.2442.0449.4717.209.77
GSBGlobalSCAPE,20190103A253.89197.54189.99189.997.557.55
GSBCGreat Southe20190103A192.9457.2042.4546.0114.7611.19
GSCGS Connect S20190103ETN1614.75860.26484.99484.99375.27375.27
GSEUGoldman Sach20190103ETF26.3428.4118.8819.219.539.19
GSEWGoldman Sach20190103ETF13.998.344.784.963.563.38
GSHDGoosehead In20190103A93.6136.2115.2317.9220.9718.29
GSIEGoldman Sach20190103ETF20.3013.809.029.164.784.64
GSITGSI Technolo20190103A109.8564.4723.1127.7741.3636.69
GSJYGoldman Sach20190103ETF57.5462.4762.4762.470.000.00
GSKYGreenSky, In20190103A22.8418.101.491.1216.6117.00
GSLGlobal Ship20190103A361.59367.93362.88360.085.047.84
GSLCGoldman Sach20190103ETF5.143.640.171.053.472.59
GSMFerroglobe P20190103A64.75107.80-46.97-33.70154.79141.56
GSPBarclays Ban20190103ETN22.8313.6111.0313.282.580.33
GSSGolden Star20190103A50.2431.017.5714.2323.4516.78
GSSCGS ActiveBet20190103ETF21.7516.329.5714.496.751.83
GSUMGridsum Hold20190103A494.38405.77357.37359.6248.4046.15
GSVGold Standar20190103A98.5475.9235.7550.9340.1725.00
GSYInvesco Ultr20190103ETF2.001.661.661.560.000.11
GTGoodyear Tir20190103A6.469.251.992.717.276.56
GTEGran Tierra20190103A44.6737.2625.1921.0311.9116.07
GTESGates Indust20190103A28.078.341.912.916.435.43
GTHXG1 Therapeut20190103A60.3236.6320.4122.1616.2214.47
GTIMGood Times R20190103A1736.852699.81753.34753.731946.471946.07
GTIPGoldman Sach20190103ETF7.426.656.656.650.000.00
GTLSChart Indust20190103A45.1614.485.217.039.257.43
GTNGray Televis20190103A15.978.980.923.308.065.67
GTNAGray Televis20190103A1504.75
GTOInvesco Tota20190103ETF37.9716.3016.3016.300.000.00
GTSTriple-S Man20190103A34.3015.005.737.049.277.96
GTTGTT Communic20190103A41.1920.989.3411.1511.639.82
GTXGarrett Moti20190103A27.0013.567.788.105.785.46
GTYGetty Realty20190103A28.0013.914.115.959.807.96
GTYHGTY Technolo20190103A45.1232.8125.2820.267.5312.55
GUDBSage ESG Int20190103ETF36.4635.2435.2435.240.000.00
GULFWisdomTree20190103ETF213.50155.24143.75152.0811.493.16
GUNRFlexShares G20190103ETF4.522.940.861.342.081.60
GUREGulf Resourc20190103A749.98628.77581.70581.7047.0747.07
GURUGlobal X Gur20190103ETF106.7189.7785.9787.273.802.50
GUSHDirexion Dai20190103ETF24.6814.8010.359.874.454.93
GVGoldfield Co20190103A96.8456.9240.0339.1516.8917.77
GVAGranite Cons20190103A26.1013.146.136.557.016.59
GVALCambria Glob20190103ETF40.4127.4226.7527.050.670.37
GVIiShares Inte20190103ETF3.402.902.812.780.090.11
GVIPGoldman Sach20190103ETF18.406.326.735.57-0.410.75
GVPGSE Systems,20190103A323.08439.68-431.94-433.11871.62872.79
GWBGreat Wester20190103A17.826.141.842.374.303.77
GWGHGWG Holdings20190103A551.30176.85-6.29-6.29183.15183.15
GWREGUIDEWIRE SO20190103A14.755.863.152.992.712.87
GWRSGlobal Water20190103A97.3656.9956.7656.900.230.08
GWWW.W. Grainge20190103A14.467.242.503.444.743.80
GWXSPDR S&P Int20190103ETF18.549.048.006.991.042.06
GXCSPDR S&P Chi20190103ETF16.6315.304.502.5010.7912.79
GXFGlobal X FTS20190103ETF70.01173.62177.85177.85-4.23-4.23
GXGGlobal X MSC20190103ETF43.8121.1916.6517.024.544.17
GYLDArrow Dow Jo20190103ETF125.3063.8564.0164.01-0.17-0.17
GYROGyrodyne, LL20190103A374.16652.66499.17598.19153.4954.46
HHyatt Hotels20190103A15.744.913.013.281.901.62
HAHawaiian Hol20190103A20.9822.028.1817.3313.854.69
HACKETFMG Prime20190103ETF17.8612.5711.0511.711.520.86
HAEHaemonetics20190103A25.7812.005.746.326.265.68
HAFCHanmi Financ20190103A28.779.055.718.053.351.00
HAINHain Celesti20190103A9.567.210.771.636.445.58
HALHalliburton20190103A3.795.743.033.132.712.61
HALLHallmark Fin20190103A214.23103.8683.6585.4820.2118.38
HALOHalozyme The20190103A33.3823.375.476.3917.9016.98
HAPVanEck Vecto20190103ETF28.6514.6314.6511.32-0.013.32
HASHasbro, Inc.20190103A8.005.141.571.973.573.17
HASIHANNON ARMST20190103A13.906.903.963.182.953.73
HAUDiShares Curr20190103ETF53.0616.1013.4915.822.610.28
HAWXiShares Curr20190103ETF21.0718.3519.5318.92-1.17-0.56
HAYNHaynes Inter20190103A145.6730.284.789.4925.5020.79
HBANHuntington B20190103A8.317.950.981.756.976.21
HBBHamilton Bea20190103A252.1491.8966.7271.3825.1720.50
HBIHanesbrands,20190103A8.077.712.893.464.844.25
HBIOHarvard Bios20190103A114.98110.3580.5974.1129.7536.24
HBMHudbay Miner20190103A23.6623.296.6213.0716.6910.22
HBMDHoward Banco20190103A1055.14451.28451.55451.55-0.28-0.28
HBNCHorizon Banc20190103A83.4032.077.9012.8824.1619.18
HBPHuttig Build20190103A288.09174.00191.61203.35-17.61-29.36
HCAHCA Healthca20190103A8.364.220.501.133.723.09
HCAPHarvest Capi20190103A149.47127.8882.45127.6545.430.23
HCCWarrior Met20190103A20.1210.483.183.627.316.86
HCCHHL Acquisiti20190103A466.51
HCCIHeritage-Cry20190103A64.4423.532.10-15.0321.4338.56
HCFTHunt Compani20190103A90.4839.4128.5932.7110.826.70
HCHCHC2 Holdings20190103A72.4538.2017.1918.1821.0120.01
HCIHCI Group, I20190103A95.5326.4411.0412.3115.4114.13
HCKTHackett Grou20190103A37.2128.3218.4820.369.847.96
HCSGHealthcare S20190103A19.898.113.452.854.665.26
HDHome Depot,20190103A4.712.711.331.621.391.09
HDAWXtrackers MS20190103ETF110.1263.2862.0362.041.251.24
HDEFXtrackers MS20190103ETF59.3819.3119.7419.49-0.44-0.18
HDGProShares He20190103ETF44.9653.9253.9253.920.000.00
HDGEAdvisorShare20190103ETF33.0127.8924.5224.053.363.83
HDMVFirst Trust20190103ETF32.1015.8815.4315.900.45-0.02
HDSHD Supply Ho20190103A6.478.403.225.685.192.75
HDSNHudson Techn20190103A198.45128.6664.6465.8264.0262.84
HDViShares Core20190103ETF2.482.02-1.34-1.063.363.07
HEHawaiian Ele20190103A10.775.461.111.694.353.78
HEARTurtle Beach20190103A64.2639.7919.6222.9920.1716.80
HEBTHebron Techn20190103A1345.75913.70976.20976.20-62.50-62.50
HECOStrategy Sha20190103ETF68.3184.3880.7182.583.681.80
HEDJWisdomTree E20190103ETF1.831.640.250.401.391.23
HEEMiShares Curr20190103ETF29.0728.6228.5928.590.020.03
HEESH&E Equipmen20190103A29.2221.764.596.2617.1615.50
HEFAiShares Curr20190103ETF3.943.583.032.450.551.13
HEIHEICO Corpor20190103A17.807.002.472.924.534.08
HEIAHEICO CORP C20190103A35.1917.6811.8613.305.824.38
HELEHelen Of Tro20190103A29.7315.155.156.1910.018.97
HEPHolly Energy20190103A40.6621.6514.1715.377.486.28
HESHess Corpora20190103A5.443.721.021.722.691.99
HESMHess Midstre20190103A48.0922.5010.7713.3211.729.18
HEWCiShares Curr20190103ETF47.5228.6525.9127.362.741.29
HEWGiShares Curr20190103ETF4.292.76-1.49-0.774.333.53
HEWIiShares Curr20190103ETF26.7513.9120.8713.91-6.950.00
HEWJiShares Curr20190103ETF3.683.640.310.833.342.81
HEWLiShares Curr20190103ETF24.238.358.358.350.000.00
HEWPiShares Curr20190103ETF20.1428.9428.9428.940.000.00
HEWUiShares Curr20190103ETF20.6514.3513.7514.290.600.06
HEWWiShares Curr20190103ETF108.37106.83106.84103.77-0.013.05
HEWYiShares Curr20190103ETF106.7276.1265.4370.2110.705.92
HEZUiShares Curr20190103ETF3.913.401.281.772.131.64
HFBLHome Federal20190103A185.03141.80141.80141.800.000.00
HFCHOLLYFRONTIE20190103A6.113.451.141.402.312.05
HFFGHF Foods Gro20190103A628.32324.9356.8247.10268.11277.82
HFWAHeritage Fin20190103A34.1714.567.099.267.475.30
HFXEIQ 50 Percen20190103ETF36.0836.1036.1036.100.000.00
HFXIIQ 50 Percen20190103ETF26.0716.3510.4012.055.944.30
HFXJIQ 50 Percen20190103ETF32.5353.2148.4048.404.814.81
HGSHChina HGS Re20190103A807.27573.90506.76506.7967.1567.11
HGVHilton Grand20190103A18.447.770.461.657.346.12
HHCThe Howard H20190103A32.1312.914.986.487.936.43
HHSHarte-Hanks,20190103A568.24305.6287.53117.28218.09188.34
HIHillenbrand,20190103A22.8012.634.176.438.466.20
HIBBHibbett Spor20190103A15.718.473.354.045.124.43
HIFSHingham Inst20190103A111.4675.8667.6667.668.208.20
HIGThe Hartford20190103A3.484.050.580.863.483.20
HIHOHighway Hold20190103A488.15130.16254.05168.09-123.89-37.94
HIIHuntington I20190103A19.337.592.973.244.624.35
HILHill Interna20190103A122.3859.9518.9037.5541.0522.40
HIPSGraniteShare20190103ETF68.2632.6128.6632.613.950.00
HIWHighwoods Pr20190103A6.133.78-0.380.344.163.45
HJLIHancock Jaff20190103A833.40757.42657.40721.54100.0235.88
HJPXiShares Curr20190103ETF36.34
HLHecla Mining20190103A40.1331.2517.0218.7814.1912.41
HLFHerbalife Nu20190103A9.454.291.051.243.243.05
HLIHoulihan Lok20190103A20.5811.034.725.246.305.79
HLITHarmonic Inc20190103A31.2655.892.294.9353.6051.05
HLTHilton World20190103A4.834.773.423.541.351.22
HLXHelix Energy20190103A18.7913.905.305.658.608.25
HMGHMG / Courtl20190103A1061.93229.39229.39229.390.000.00
HMHCHoughton Mif20190103A19.5715.254.764.5010.4910.75
HMLPHOEGH LNG PA20190103A35.5726.2415.7016.9010.549.33
HMNHorace Mann20190103A35.6614.485.235.649.308.90
HMNFHMN Financia20190103A361.56237.76237.76237.760.000.00
HMOPHartford Mun20190103ETF20.4821.4721.4721.470.000.00
HMSTHomeStreet,20190103A29.6218.388.029.5610.378.83
HMSYHMS Holdings20190103A17.9410.101.372.828.737.28
HMTVHemisphere M20190103A210.81112.7577.7184.2035.0428.55
HNDLStrategy Sha20190103ETF49.8218.9117.0219.501.89-0.59
HNGRHanger Inc.20190103A49.9617.2814.0414.503.242.78
HNIHNI Corporat20190103A28.9911.805.616.476.195.33
HNNAHennessy Adv20190103A338.18254.14141.83170.50112.3183.64
HNRGHallador Ene20190103A112.5245.9719.8725.6826.1020.30
HOFTHooker Furni20190103A147.1954.7419.2519.8235.4934.92
HOGHarley-David20190103A7.578.216.406.751.811.47
HOLDAdvisorShare20190103ETF5.465.532.512.513.013.01
HOLIHollsys Auto20190103A26.4415.5613.1213.242.442.32
HOLXHologic Inc20190103A5.924.731.142.223.592.51
HOMBHome BancSha20190103A15.7110.533.223.807.316.73
HOMEAt Home Grou20190103A20.398.832.833.246.015.59
HONHoneywell In20190103A5.604.462.802.841.661.62
HONEHarborOne Ba20190103A172.4545.3717.3820.4928.0024.88
HOPEHope Bancorp20190103A11.4117.313.453.8613.8813.46
HOVHovnanian En20190103A45.2638.3527.0427.8611.3210.50
HPHelmerich &20190103A9.964.720.501.214.223.51
HPEHewlett Pack20190103A7.706.912.573.224.343.71
HPPHudson Pacif20190103A6.954.401.311.963.112.47
HPQHP Inc.20190103A5.095.681.442.274.243.42
HPRHighPoint Re20190103A44.7329.5517.7019.3111.8510.24
HQYHealthEquity20190103A29.2412.743.746.579.016.17
HRHealthcare R20190103A10.515.971.301.924.684.06
HRBH&R Block, I20190103A4.804.823.043.061.781.78
HRCHILL-ROM HOL20190103A18.436.871.912.764.974.11
HRIHerc Holding20190103A36.0715.688.429.327.266.36
HRLHormel Foods20190103A2.892.570.611.491.961.08
HROWHarrow Healt20190103A75.0952.0225.7729.8126.2422.21
HRTGHERITAGE INS20190103A32.7212.903.835.249.097.68
HRTXHeron Therap20190103A25.3620.254.597.6815.6612.57
HRZNHorizon Tech20190103A45.0428.9524.2523.994.704.97
HSCHarsco Corpo20190103A27.1413.495.456.338.047.16
HSCZiShares Curr20190103ETF25.8826.0423.0925.382.940.66
HSDTHelius Medic20190103A135.7769.2555.6556.3013.6112.95
HSICHenry Schein20190103A8.186.810.693.536.133.28
HSIIHeidrick & S20190103A48.6818.686.367.7212.3310.97
HSONHudson Globa20190103A354.92132.61137.18125.32-4.587.28
HSPXGlobal X S&P20190103ETF63.2451.3146.4346.814.884.50
HSTHost Hotels20190103A6.175.551.371.964.183.60
HSTMHealthStream20190103A37.5620.406.1511.3314.259.07
HSYThe Hershey20190103A6.133.460.180.893.292.57
HTHersha Hospi20190103A13.936.651.992.734.653.92
HTAHEALTHCARE T20190103A4.7221.0812.6413.708.467.49
HTABHartford Sch20190103ETF199.80
HTBIHomeTrust Ba20190103A86.0228.7715.3818.2913.3910.48
HTBKHeritage Com20190103A27.3314.693.726.9010.977.79
HTBXHeat Biologi20190103A140.53110.2069.5771.2840.6338.92
HTGCHercules Cap20190103A9.438.054.393.993.664.05
HTGMHTG Molecula20190103A85.1060.0145.4843.3914.5316.62
HTHHILLTOP HOLD20190103A18.317.323.574.113.763.21
HTLDHeartland Ex20190103A26.6611.244.185.247.056.00
HTLFHeartland Fi20190103A48.7624.2619.9121.774.352.50
HTRBHartford Tot20190103ETF17.4547.71-13.87-13.8761.5861.58
HTUSHull Tactica20190103ETF73.9481.1082.6880.95-1.580.15
HTZHertz Global20190103A13.1810.185.865.864.334.32
HUBBHubbell Inco20190103A20.697.743.453.824.293.92
HUBGHUB Group In20190103A44.2811.434.134.697.296.74
HUBSHUBSPOT, INC20190103A28.9613.184.856.268.336.93
HUDHudson Ltd.20190103A46.0419.4312.8013.336.636.09
HUMHumana Inc.20190103A13.334.851.982.592.882.26
HUNHuntsman Cor20190103A6.545.280.901.314.383.97
HURCHurco Cos In20190103A657.06166.65145.11149.3821.5417.27
HURNHuron Consul20190103A140.2246.8522.9628.0323.9018.83
HUSAHouston Amer20190103A210.79397.39399.68406.96-2.29-9.56
HUSEStrategy Sha20190103ETF37.0625.9923.8324.522.151.47
HUSVFirst Trust20190103ETF15.6613.1111.6312.031.481.08
HVBCHV Bancorp,20190103A106.1553.4053.4053.400.000.00
HVTHaverty Furn20190103A65.3119.406.397.6113.0111.79
HVTAHaverty Furn20190103A368.5252.2110.455.2341.7546.98
HWBKHawthorn Ban20190103A437.33229.14200.51212.0728.6317.07
HWCHancock Whit20190103A16.977.543.754.373.783.16
HWCCHouston Wire20190103A85.9861.1231.3732.0729.7429.04
HWKNHawkins Inc20190103A177.7671.7952.2955.5219.5016.27
HXLHexcel Corpo20190103A18.068.813.424.315.394.49
HYHYSTER-YALE20190103A118.6155.5326.9629.1228.5726.41
HYACHaymaker Acq20190103A45.2542.9736.3440.576.632.39
HYDVanEck Vecto20190103ETF2.521.961.731.620.230.34
HYDBiShares Edge20190103ETF17.276.524.976.521.540.00
HYDWXtrackers Lo20190103ETF11.3912.1912.6512.19-0.470.00
HYEMVanEck Vecto20190103ETF21.6012.128.248.353.883.77
HYGiShares iBox20190103ETF1.242.852.312.370.550.49
HYGHiShares Inte20190103ETF17.968.619.497.86-0.890.74
HYGVFlexShares H20190103ETF15.9312.8212.8212.820.000.00
HYHGProShares Hi20190103ETF47.4273.0438.5837.8934.4635.15
HYIHXtrackers Hi20190103ETF171.6856.2962.0565.78-5.76-9.49
HYLBXtrackers US20190103ETF4.672.331.673.770.67-1.43
HYLDHigh Yield E20190103ETF21.1710.4010.0210.040.380.36
HYLSFirst Trust20190103ETF4.643.522.893.030.630.49
HYLVIQ S&P High20190103ETF18.4313.7015.4715.47-1.77-1.77
HYMBSPDR Nuveen20190103ETF4.362.671.762.060.900.60
HYNDWisdomTree T20190103ETF189.5161.9536.9536.9524.9924.99
HYREHyreCar Inc.20190103A322.29234.69192.92200.5441.7734.15
HYSPIMCO 0-5 Ye20190103ETF8.695.973.163.722.812.25
HYUPXtrackers Hi20190103ETF14.634.92-1.62-0.016.544.93
HYXEiShares iBox20190103ETF21.4119.79-8.12-8.1227.9027.90
HYXUiShares Glob20190103ETF17.2910.6610.6610.660.000.00
HYZDWisdomTree T20190103ETF42.2112.0811.7111.700.370.38
HZNHorizon Glob20190103A94.3055.579.7614.6945.8140.88
HZNPHorizon Ther20190103A13.899.883.794.466.085.42
HZOMarineMax, I20190103A25.078.985.167.443.821.54
IINTELSAT S.20190103A22.6211.412.703.538.717.88
IACIAC/InterAct20190103A21.978.533.703.984.834.55
IAGIAMGold Corp20190103A26.3322.887.169.4915.6413.31
IAGGiShares Core20190103ETF3.893.373.373.380.00-0.01
IAIiShares U.S.20190103ETF11.518.006.497.501.510.50
IAKiShares U.S.20190103ETF16.918.569.948.33-1.390.22
IARTIntegra Life20190103A15.9911.010.130.3810.8810.63
IATiShares U.S.20190103ETF5.403.95-0.99-0.664.944.60
IAUFiShares Gold20190103ETF9.306.946.946.940.000.00
IBBiShares Nasd20190103ETF7.834.171.361.642.812.54
IBCEiShares iBon20190103ETF28.3413.9713.9713.970.000.00
IBCPIndependent20190103A29.3212.543.165.129.387.42
IBDInspire Corp20190103ETF70.3044.7843.4643.461.321.32
IBDDiShares iBon20190103ETF41.5320.3520.2020.200.160.16
IBDLiShares iBon20190103ETF5.893.502.442.441.061.06
IBDMiShares iBon20190103ETF5.163.953.803.800.150.15
IBDNiShares iBon20190103ETF11.372.161.361.920.790.24
IBDOiShares iBon20190103ETF12.056.426.156.090.270.32
IBDPiShares iBon20190103ETF12.8615.9515.5115.630.440.31
IBDQiShares iBon20190103ETF24.2213.3211.7711.481.561.84
IBDRiShares iBon20190103ETF43.4328.8227.1028.821.730.00
IBDSiShares iBon20190103ETF33.1324.3123.4623.460.840.84
IBDTiShares iBon20190103ETF13.7315.8111.7213.294.082.52
IBIOiBio, Inc.20190103A877.71596.72243.59243.97353.14352.75
IBKCIBERIABANK C20190103A21.328.543.023.625.524.92
IBKRInteractive20190103A24.4212.500.352.1012.1710.41
IBMInternationa20190103A4.412.84-0.210.363.052.48
IBMIiShares iBon20190103ETF5.193.343.343.340.000.00
IBMJiShares iBon20190103ETF11.107.797.797.790.000.00
IBMKiShares iBon20190103ETF11.889.176.767.652.411.52
IBMLiShares iBon20190103ETF15.934.524.504.500.020.02
IBMMiShares iBon20190103ETF20.1810.0310.0310.030.010.01
IBMNiShares iBon20190103ETF11.399.249.749.24-0.500.00
IBNDSPDR Bloombe20190103ETF36.8123.0325.8425.94-2.81-2.91
IBOCInternationa20190103A25.398.423.846.294.582.13
IBPINSTALLED BU20190103A46.2517.828.849.488.988.34
IBTXIndependent20190103A31.6810.555.426.975.133.58
IBUYAmplify Onli20190103ETF16.1135.1532.1133.153.042.00
ICADIcad Inc20190103A175.1171.9955.0253.2616.9618.72
ICBKCounty Banco20190103A154.1768.3362.1162.156.226.18
ICCCImmucell Cor20190103A320.91116.28116.28116.280.000.00
ICCHICC Holdings20190103A737.45495.60495.60495.600.000.00
ICDIndependence20190103A95.3540.1115.6519.3324.4620.78
ICEIntercontine20190103A3.313.601.752.171.851.43
ICFiShares Cohe20190103ETF6.593.96-0.040.914.003.05
ICFIICF Internat20190103A67.9625.0512.2614.1012.8811.04
ICHRIchor Holdin20190103A28.5421.735.735.3216.0016.41
ICLIsrael Chemi20190103A25.3216.347.609.908.746.45
ICLNiShares Glob20190103ETF28.9814.1111.0910.433.023.68
ICLRIcon Plc20190103A26.2911.844.505.917.345.93
ICOLiShares MSCI20190103ETF44.6426.2917.2623.229.033.07
ICONIconix Brand20190103A204.84240.91187.63194.3653.2846.55
ICOWPacer Develo20190103ETF26.9752.9650.7148.652.254.31
ICPTIntercept Ph20190103A45.4426.8317.4518.509.388.33
ICSHiShares Liqu20190103ETF2.092.232.212.200.030.03
ICUIICU Medical20190103A33.1017.977.989.6610.098.33
ICVTiShares Conv20190103ETF19.4312.7513.4014.13-0.65-1.38
IDAIDACORP, Inc20190103A19.027.404.024.763.382.64
IDCCInterDigital20190103A22.449.803.914.465.895.34
IDEViShares Core20190103ETF10.136.534.015.962.520.57
IDEXIdeanomics,20190103A138.18129.25104.96109.0124.2820.24
IDHDInvesco S&P20190103ETF116.04250.71250.71250.710.000.00
IDHQInvesco S&P20190103ETF159.43119.63119.63119.630.000.00
IDLBInvesco FTSE20190103ETF83.499.639.249.240.390.39
IDLVInvesco S&P20190103ETF15.3910.027.107.912.922.12
IDMOInvesco S&P20190103ETF88.4714.8214.8214.820.000.00
IDNIntellicheck20190103A461.79273.05200.86218.5372.1954.52
IDOGALPS Interna20190103ETF28.1225.1123.1623.061.952.05
IDRAIdera Pharma20190103A72.1459.81-5.511.6765.3258.14
IDTIDT Corporat20190103A58.8428.448.9113.4019.5315.04
IDUiShares U.S.20190103ETF5.845.691.992.363.713.34
IDViShares Inte20190103ETF3.726.876.296.430.580.46
IDXVanEck Vecto20190103ETF39.4145.4141.7342.803.682.61
IDXGInterpace Bi20190103A123.8985.7468.1168.2117.6317.53
IDXXIdexx Labora20190103A15.377.24-0.600.017.847.22
IEAInfrastructu20190103A300.5089.4559.8760.8529.5828.60
IECIEC Electron20190103A102.1280.9076.9776.173.934.73
IECSiShares Evol20190103ETF59.399.01-16.40-12.1625.4021.17
IEDIiShares Evol20190103ETF109.87149.35-23.35198.97172.70-49.62
IEFiShares 7-1020190103ETF0.950.730.300.320.420.41
IEFAiShares Core20190103ETF1.841.810.710.901.110.91
IEFNiShares Evol20190103ETF92.64112.70180.73-29.35-68.04142.04
IEHSiShares Evol20190103ETF64.9530.0111.1825.2318.834.78
IEIiShares 3-720190103ETF1.380.890.700.750.190.14
IEIHiShares Evol20190103ETF95.1845.6141.9644.013.641.60
IEMEiShares Evol20190103ETF42.99295.11-264.82295.11559.930.00
IEMGiShares Core20190103ETF2.163.281.802.201.481.08
IEOiShares U.S.20190103ETF7.453.830.630.533.203.30
IESCIES Holdings20190103A117.1473.5324.3040.0849.2333.45
IETCiShares Evol20190103ETF65.3930.6321.9536.258.68-5.62
IEURiShares Core20190103ETF3.122.380.921.121.431.26
IEUSiShares MSCI20190103ETF28.1517.7921.7617.25-3.970.55
IEViShares Euro20190103ETF2.622.420.860.971.561.45
IEXIDEX Corpora20190103A20.968.924.274.874.664.05
IEZiShares U.S.20190103ETF12.706.402.602.693.803.71
IFEUiShares Euro20190103ETF28.9019.6820.1020.10-0.42-0.42
IFFInternationa20190103A9.954.421.852.092.572.33
IFGLiShares Inte20190103ETF20.3712.1212.8010.03-0.682.09
IFMKiFresh Inc.20190103A432.59334.93332.98332.981.961.96
IFRAiShares U.S.20190103ETF28.5623.4520.2524.843.20-1.40
IFRXInflaRx N.V.20190103A466.90298.87254.89280.0843.9818.79
IFVFirst Trust20190103ETF38.3723.2721.8923.181.380.09
IGPrincipal In20190103ETF28.13
IGBHiShares Inte20190103ETF25.9514.7814.7814.780.000.00
IGEiShares Nort20190103ETF5.003.25-0.37-0.083.623.33
IGEBiShares Edge20190103ETF21.0611.6911.6811.680.010.01
IGFiShares Glob20190103ETF8.325.482.101.853.383.63
IGHGProShares In20190103ETF15.529.6510.4110.81-0.76-1.16
IGIBiShares Inte20190103ETF2.701.841.641.600.200.24
IGIHXtrackers In20190103ETF123.8059.1221.6676.8037.46-17.68
IGLBiShares Long20190103ETF6.025.465.084.990.370.46
IGMiShares Expa20190103ETF6.444.932.352.092.582.84
IGNiShares Nort20190103ETF12.069.645.827.383.812.25
IGOViShares 1-320190103ETF8.283.673.873.77-0.19-0.10
IGROiShares Inte20190103ETF62.4247.1537.8734.319.2812.84
IGSBiShares Shor20190103ETF1.971.691.571.580.110.11
IGTInternationa20190103A8.426.910.860.526.046.38
IGViShares Expa20190103ETF8.533.803.142.350.671.45
IHCIndependence20190103A267.70144.99141.47141.373.523.62
IHDGWisdomTree I20190103ETF15.6312.4211.4312.070.990.36
IHEiShares U.S.20190103ETF13.414.073.623.920.440.14
IHF