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 Avg20180130A7.625.962.442.943.523.02
ETF_AvgVW ETF Avg20180130ETF2.1412.7611.6811.831.120.98
ETN_AvgVW ETN Avg20180130ETN11.2911.536.516.965.024.58
AAgilent Tech20180130A4.123.632.152.221.481.41
AAAlcoa Corpor20180130A4.802.61-0.411.073.011.54
AADRAdvisorShare20180130ETF16.7417.7216.8217.460.900.27
AALAmerican Air20180130A3.414.142.411.131.723.01
AAMCAltisource A20180130A299.72162.13164.28164.28-2.15-2.15
AAMEAtlantic Ame20180130A659.99605.47578.33578.3327.1427.14
AANAaron's, Inc20180130A9.864.430.861.093.573.34
AAOIApplied Opto20180130A17.3916.898.958.737.938.15
AAONAaon Inc20180130A28.1413.463.564.889.908.59
AAPADVANCE AUTO20180130A10.444.420.811.573.612.86
AAPLApple Inc.20180130A0.951.281.790.68-0.510.59
AATAMERICAN ASS20180130A11.314.881.181.513.693.37
AAUAlmaden Mine20180130A66.5854.6654.0950.920.573.75
AAWWAtlas Air Wo20180130A20.7911.031.583.049.457.99
AAXJiShares MSCI20180130ETF1.361.650.660.830.990.82
AAXNAxon Enterpr20180130A12.6911.787.486.574.305.21
ABAllianceBern20180130A24.9917.407.937.699.469.73
ABBVABBVIE INC.20180130A4.253.341.171.312.172.03
ABCAmerisourceB20180130A7.665.403.443.771.961.64
ABCBAmeris Banco20180130A20.5313.656.727.306.936.35
ABEOAbeona Thera20180130A48.0327.9411.003.3016.9424.64
ABGAsbury Autom20180130A23.7213.706.897.706.816.00
ABIOARCA biophar20180130A321.25215.20147.03171.4468.1643.76
ABMABM Industri20180130A7.963.880.620.933.262.95
ABMDAbiomed Inc20180130A23.5817.867.879.069.988.79
ABRArbor Realty20180130A12.6911.384.666.106.725.27
ABTAbbott Labor20180130A2.141.992.202.48-0.21-0.49
ABTXAllegiance B20180130A69.9240.7226.1431.5014.589.23
ABUSArbutus Biop20180130A115.0381.2032.2732.1648.9349.04
ACAssociated C20180130A71.6747.2640.4941.386.775.88
ACADAcadia Pharm20180130A17.629.433.355.326.084.11
ACBIAtlantic Cap20180130A56.0257.7520.6725.2237.0832.53
ACCAmerican Cam20180130A6.386.813.003.583.813.23
ACCOAcco Brands20180130A54.5632.4213.0214.6819.4017.74
ACERAcer Therape20180130A87.6426.0421.5222.214.523.83
ACGLArch Capital20180130A10.465.061.942.283.122.78
ACHCAcadia Healt20180130A13.6232.10-0.40-0.2332.5232.38
ACHVAchieve Life20180130A123.64111.0682.6390.2328.4320.83
ACIAAcacia Commu20180130A25.2626.954.3415.8222.6111.13
ACIUAC Immune SA20180130A146.3067.3535.4442.3231.9125.03
ACIWACI Worldwid20180130A11.569.97-1.84-1.3011.8111.27
ACLSAxcelis Tech20180130A32.4727.249.4310.7217.8116.51
ACMAecom20180130A8.074.712.061.572.653.15
ACMRACM Research20180130A131.6070.6451.8052.4918.8418.15
ACNAccenture PL20180130A4.052.711.001.151.721.56
ACNBACNB Corp20180130A94.9857.3453.6053.603.743.74
ACORAcorda Thera20180130A33.1444.646.565.7838.0738.86
ACREAres Commerc20180130A18.0314.797.6210.747.164.05
ACRSAclaris Ther20180130A29.7816.555.185.6911.3710.86
ACRXAcelRx Pharm20180130A253.06168.1270.3387.9297.7980.20
ACSIAmerican Cus20180130ETF16.3577.8475.6973.102.144.73
ACSTAcasti Pharm20180130A112.5785.2837.0151.4548.2833.83
ACTAdvisorShare20180130ETF46.1737.3035.7132.111.595.20
ACTGAcacia Resea20180130A133.29144.5523.834.96120.72139.68
ACUAcme United20180130A447.08216.37199.15210.5517.225.83
ACWFiShares Edge20180130ETF23.2133.5237.6338.02-4.11-4.49
ACWIiShares MSCI20180130ETF1.341.801.000.640.801.17
ACWViShares Edge20180130ETF5.823.593.033.200.560.39
ACWXiShares MSCI20180130ETF3.352.201.591.500.610.70
ACYAeroCentury20180130A245.49112.02112.02112.020.000.00
ADBEAdobe Inc.20180130A6.585.423.241.492.183.92
ADCAgree Realty20180130A15.446.462.333.114.133.35
ADESAdvanced Emi20180130A48.4640.7423.2223.2817.5217.46
ADIAnalog Devic20180130A3.672.470.920.971.551.49
ADMArcher Danie20180130A2.633.23-0.48-0.123.713.35
ADMAADMA Biologi20180130A196.29190.60170.75180.4519.8610.15
ADMPAdamis Pharm20180130A141.4691.0566.2267.5024.8323.56
ADMSAdamas Pharm20180130A32.9524.6711.1815.4113.499.26
ADNTAdient plc O20180130A10.919.887.327.622.562.25
ADPAutomatic Da20180130A5.442.97-1.28-0.784.253.75
ADREInvesco BLDR20180130ETF39.43202.8644.1045.98158.76156.88
ADROAduro Biotec20180130A81.0754.04-2.273.1256.3150.92
ADSAlliance Dat20180130A12.206.173.203.742.972.43
ADSKAutodesk Inc20180130A7.025.381.551.853.833.53
ADSWAdvanced Dis20180130A15.867.335.035.392.301.94
ADTADT Inc.20180130A8.806.513.354.443.162.07
ADTNAdtran Inc20180130A35.0529.6510.3013.3219.3516.33
ADUSAddus HomeCa20180130A72.5853.8149.5647.754.256.05
ADVMAdverum Biot20180130A72.1249.4417.4022.9832.0426.45
ADXSAdvaxis, Inc20180130A40.2034.795.559.3229.2425.48
AEAdams Resour20180130A288.77110.7721.1084.6589.6626.12
AEEAmeren Corpo20180130A3.652.440.400.672.041.77
AEGNAegion Corp20180130A84.0746.1938.1639.758.036.44
AEHRAehr Test Sy20180130A115.49115.9463.5962.9952.3652.96
AEISAdvanced Ene20180130A20.2212.616.124.676.497.94
AELAmerican Equ20180130A10.8711.236.838.494.402.74
AEMAgnico Eagle20180130A4.443.11-0.69-0.063.813.18
AEMDAETHLON MEDI20180130A104.39125.2782.8581.4142.4143.92
AEOAmerican Eag20180130A5.675.291.351.913.943.39
AEPAmerican Ele20180130A1.992.040.300.911.741.13
AERAercap Holdi20180130A4.622.120.670.871.451.25
AERIAerie Pharma20180130A18.549.444.924.664.524.79
AESAES Corporat20180130A8.587.061.842.675.214.39
AEYADDvantage T20180130A302.42438.54438.26438.260.270.27
AEZSAeterna Zent20180130A72.4657.9445.8845.1412.0612.79
AFCAllied Capit20180130A19.419.998.418.541.581.45
AFGAmerican Fin20180130A10.014.531.922.652.611.88
AFHAtlas Financ20180130A77.0837.578.6219.0728.9518.50
AFIArmstrong Fl20180130A39.7822.0512.3011.879.7510.17
AFKVanEck Vecto20180130ETF63.4229.5425.9025.793.643.75
AFLAflac Inc.20180130A4.742.190.870.921.321.27
AFMDAffimed N.V.20180130A375.15312.89301.91301.9110.9810.98
AFTYPacer CSOP F20180130ETF28.6122.3121.2821.471.040.84
AGFIRST MAJEST20180130A16.2613.493.033.1110.4610.38
AGCOAGCO Corpora20180130A11.105.501.020.634.484.87
AGENAgenus Inc.20180130A27.5322.757.988.6814.6513.98
AGFSAgroFresh So20180130A49.4140.7216.0816.7224.6424.00
AGGiShares Core20180130ETF0.931.060.910.910.160.16
AGGPIQ Enhanced20180130ETF7.208.498.848.85-0.35-0.37
AGGYWisdomTree Y20180130ETF5.172.932.952.95-0.02-0.02
AGIAlamos Gold20180130A16.7213.764.274.719.509.04
AGIOAgios Pharma20180130A35.0317.173.864.7513.3012.42
AGLEAeglea BioTh20180130A160.01203.77101.01117.87102.7685.90
AGMFederal Agri20180130A90.9945.6435.2036.9110.448.73
AGMAFederal Agri20180130A454.32
AGNAllergan plc20180130A4.943.06-1.830.174.892.89
AGNCAGNC Investm20180130A5.254.401.411.602.992.79
AGNDWisdomTree T20180130ETF36.5213.477.9911.575.481.90
AGOAssured Guar20180130A6.684.101.261.022.853.08
AGRAvangrid, In20180130A8.314.812.542.892.271.92
AGROADECOAGRO S.20180130A13.398.813.834.354.984.45
AGRXAgile Therap20180130A78.2543.6228.6934.6414.928.98
AGSPlayAGS, Inc20180130A43.9857.8250.5755.227.252.60
AGTiShares MSCI20180130ETF16.6115.174.9913.3010.181.87
AGTCApplied Gene20180130A175.73101.9050.7050.2951.2051.61
AGXArgan, Inc20180130A22.7615.608.4210.217.175.39
AGYSAgilysys, In20180130A95.0852.5433.0435.9019.5116.64
AGZiShares Agen20180130ETF3.922.032.092.09-0.07-0.06
AGZDWisdomTree T20180130ETF48.1654.0649.3049.304.764.76
AHCA.H. Belo Co20180130A100.4376.4375.6775.670.760.76
AHHArmada Hoffl20180130A8.397.543.814.513.733.04
AHPIAllied Healt20180130A233.5189.2988.7888.780.510.51
AHTAshford Hosp20180130A16.5513.498.728.644.774.86
AIArlington As20180130A9.497.822.622.745.205.08
AIAiShares Asia20180130ETF8.706.805.175.291.631.51
AIEQAI Powered E20180130ETF15.8915.236.802.888.4312.35
AIGAmerican Int20180130A2.067.395.666.111.741.31
AIMCAltra Indust20180130A32.1916.0412.9712.673.073.37
AIMTAimmune Ther20180130A25.1124.796.4510.5018.3414.29
AINAlbany Inter20180130A21.819.644.444.465.205.18
AINCAshford Inc.20180130A252.50
AINVApollo Inves20180130A17.5030.2915.4222.9414.877.35
AIRAAR Corp.20180130A18.527.361.502.215.875.16
AIRGAirgain, Inc20180130A92.6563.5733.0933.4930.4730.08
AIRIAir Industri20180130A158.6199.5559.0970.2740.4629.28
AIRRFirst Trust20180130ETF23.6328.7223.0822.235.646.49
AIRTAir T Inc20180130A1092.811319.381319.381319.380.000.00
AITApplied Indu20180130A15.487.071.211.555.865.52
AIVApartment In20180130A3.993.97-0.451.084.422.89
AIZAssurant, In20180130A12.205.732.773.032.962.70
AJGArthur J. Ga20180130A5.422.560.970.601.591.96
AJRDAerojet Rock20180130A12.025.943.083.532.872.43
AJXGreat Ajax C20180130A30.59103.7041.1049.1662.6054.54
AKAMAkamai Techn20180130A4.955.212.112.473.102.74
AKBAAkebia Thera20180130A29.9027.2810.968.3716.3118.91
AKCAAkcea Therap20180130A84.8944.9415.7016.1229.2428.82
AKERAkers Biosci20180130A96.80131.8595.34100.2236.5031.63
AKGAsanko Gold20180130A44.2439.9015.9719.9823.9319.91
AKRAcadia Realt20180130A8.364.301.431.892.872.41
AKRXAkorn, Inc.20180130A4.515.900.270.735.645.18
AKTSAKOUSTIS TEC20180130A80.64118.7334.6037.5384.1381.21
ALAir Lease Co20180130A7.884.331.962.732.361.61
ALBAlbemarle Co20180130A7.416.712.863.693.863.03
ALBOAlbireo Phar20180130A211.391137.281118.821124.2118.4613.07
ALCOAlico Inc20180130A82.21167.01133.84134.0533.1732.96
ALDXAldeyra Ther20180130A110.0973.3663.1363.0510.2310.32
ALEALLETE, Inc.20180130A16.198.765.065.483.713.29
ALEXAlexander &20180130A12.935.592.132.633.462.96
ALFAAlphaClone A20180130ETF32.1821.95120.04120.19-98.09-98.23
ALGAlamo Group,20180130A77.2027.507.6410.0519.8617.45
ALGNAlign Techno20180130A15.8815.66-5.802.4721.3313.15
ALGTAllegiant Tr20180130A36.5612.428.839.873.592.55
ALIMAlimera Scie20180130A100.9582.9062.5781.4620.341.45
ALJJALJ Regional20180130A119.2285.6686.9987.12-1.33-1.46
ALKAlaska Air G20180130A4.732.62-0.550.533.172.09
ALKSAlkermes Inc20180130A11.065.441.221.684.223.76
ALLThe Allstate20180130A4.512.900.991.451.911.45
ALLEAllegion Pub20180130A11.014.740.571.754.172.99
ALLTAllot Ltd. O20180130A87.0531.5325.7425.825.805.71
ALLYAlly Financi20180130A5.864.23-1.02-0.075.254.30
ALNAAllena Pharm20180130A79.8959.6729.6030.3930.0829.29
ALNYAlnylam Phar20180130A20.739.504.235.445.264.05
ALOAlio Gold In20180130A42.5335.0320.5020.4314.5314.60
ALOTAstroNova, I20180130A76.2970.0924.3612.0345.7358.06
ALPNAlpine Immun20180130A316.92443.69196.95197.23246.74246.45
ALRMAlarm.com Ho20180130A15.0527.4713.8416.6213.6310.85
ALRNAileron Ther20180130A291.27185.91178.93178.906.997.02
ALSKAlaska Commu20180130A78.2586.0560.9969.2925.0516.75
ALSNALLISON TRAN20180130A7.473.910.810.833.103.09
ALTAltimmune, I20180130A149.32157.66121.57128.8236.0928.84
ALTRAltair Engin20180130A61.1621.317.5912.0913.729.22
ALTSProShares Mo20180130ETF50.2712.7712.7712.770.000.00
ALTYGlobal X Sup20180130ETF33.8751.3049.0851.322.22-0.02
ALVAutoliv, Inc20180130A8.605.942.973.602.962.34
ALXAlexander's20180130A57.7829.6711.6815.8117.4313.30
ALXNAlexion Phar20180130A10.329.255.055.834.203.42
AMAntero Midst20180130A20.7810.938.907.942.022.99
AMAGAMAG Pharmac20180130A45.6044.0822.9522.0821.1322.00
AMATApplied Mate20180130A2.285.420.971.134.454.29
AMBAAmbarella, I20180130A20.4325.7117.2719.588.446.13
AMBCAmbac Financ20180130A18.1712.55-3.10-3.9015.6416.44
AMCAMC ENTERTAI20180130A40.3225.3516.5016.358.768.91
AMCAiShares Russ20180130ETF22.0119.7219.3218.960.400.76
AMCXAMC Networks20180130A10.7323.810.741.1423.0722.67
AMDAdvanced Mic20180130A7.738.021.944.186.083.83
AMEAmetek, Inc.20180130A3.492.080.690.991.391.09
AMEDAmedisys Inc20180130A32.4915.363.755.6811.619.68
AMEHApollo Medic20180130A776.82738.01727.57737.1710.440.85
AMGAffiliated M20180130A21.7015.317.738.707.586.61
AMGNAmgen Inc20180130A5.035.643.323.662.321.99
AMHAMERICAN HOM20180130A5.044.151.461.862.672.28
AMJJP Morgan Al20180130ETN3.535.292.112.093.203.22
AMKRAmkor Techno20180130A10.9922.2118.1216.994.105.22
AMLPAlerian MLP20180130ETF8.757.162.994.744.132.39
AMNAMN Healthca20180130A16.098.812.584.026.234.79
AMNBAmerican Nat20180130A106.1950.8146.5546.844.263.97
AMOTAllied Motio20180130A191.9239.5233.7935.595.733.93
AMPAmeriprise F20180130A9.775.001.992.593.012.41
AMPEAmpio Pharma20180130A57.4734.0720.7920.9813.2813.09
AMPHAmphastar Ph20180130A28.1119.207.059.5512.159.65
AMRBAmerican Riv20180130A208.16150.92149.69149.651.231.27
AMRCAmeresco, In20180130A82.4946.2534.3141.3411.934.90
AMRHAmeri Holdin20180130A172.77120.9498.57104.1822.3716.76
AMRKA-Mark Preci20180130A253.4053.4141.2441.7712.1711.63
AMRSAmyris Inc.20180130A54.8644.5516.3616.3228.1928.23
AMSAmerican Sha20180130A217.69172.93168.06168.064.864.86
AMSCAmerican Sup20180130A61.1840.0525.1028.2314.9511.81
AMSFAMERISAFE, I20180130A39.1716.598.778.927.827.67
AMSWAAmerican Sof20180130A63.6341.48-0.92-5.0342.4046.51
AMTAmerican Tow20180130A4.352.100.980.991.121.12
AMTDTD Ameritrad20180130A3.072.87-0.440.233.302.64
AMTXAemetis, Inc20180130A563.36855.33731.79731.79123.54123.54
AMUETRACS Aleri20180130ETN13.439.369.339.400.03-0.04
AMUBETRACS Aleri20180130ETN291.47
AMWDAmerican Woo20180130A44.3718.2511.7112.296.545.96
AMZAInfraCap MLP20180130ETF11.679.314.605.584.713.73
AMZNAmazon.Com I20180130A5.873.311.222.182.081.13
ANAutoNation,20180130A7.323.611.681.931.941.68
ANABAnaptysBio,20180130A41.5419.8911.5614.188.325.71
ANATAmerican Nat20180130A119.4131.5421.3421.1710.1810.34
ANDAAndina Acqui20180130A34.6222.7621.7521.751.021.02
ANDEAndersons In20180130A30.3615.837.208.618.637.22
ANETArista Netwo20180130A17.0520.392.706.7817.6713.35
ANFAbercrombie20180130A6.685.520.291.005.234.53
ANGIANGI Homeser20180130A26.5615.144.799.2510.355.90
ANGLVanEck Vecto20180130ETF5.905.915.095.250.820.66
ANGOAngioDynamic20180130A20.5915.82-0.582.4916.4013.33
ANHAnworth Mort20180130A20.4417.9110.3110.727.607.19
ANIKAnika Therap20180130A49.2724.625.276.1219.3518.50
ANIPANI Pharmace20180130A66.5236.5313.5720.3422.9516.18
ANSSAnsys Inc20180130A13.156.60-0.080.996.675.60
ANTMANTHEM, INC.20180130A9.445.421.872.863.552.57
ANYSphere 3D Co20180130A94.6566.0146.8349.9719.1816.04
AOAiShares Core20180130ETF5.976.939.049.02-2.11-2.09
AOBCAmerican Out20180130A9.5510.777.055.623.725.17
AOKiShares Core20180130ETF8.857.305.996.701.310.59
AOMiShares Core20180130ETF13.1212.646.226.456.426.19
AONAon plc Clas20180130A7.219.305.846.783.452.52
AORiShares Core20180130ETF4.724.674.384.500.290.17
AOSA.O. Smith C20180130A8.767.041.381.875.665.17
AOSLAlpha and Om20180130A38.6429.255.597.2823.6621.97
APAmpco-Pittsb20180130A101.8277.0653.0650.9824.0026.08
APAApache Corpo20180130A6.064.560.371.604.192.96
APAMARTISAN PART20180130A18.6211.093.714.557.386.53
APDAir Products20180130A7.373.691.561.712.131.99
APDNApplied DNA20180130A101.9791.4088.7685.552.645.85
APEIAmerican Pub20180130A51.0330.779.5312.9021.2417.87
APENApollo Endos20180130A141.9390.4581.3982.019.068.44
APHAmphenol Cor20180130A4.682.790.501.062.291.73
APLEApple Hospit20180130A5.213.451.441.662.011.79
APLSApellis Phar20180130A150.0839.6018.1923.2421.4116.36
APOApollo Globa20180130A12.077.243.574.653.682.60
APOGApogee Enter20180130A12.398.222.252.565.975.67
APPFAppFolio, In20180130A30.8833.987.698.3026.3025.69
APPNAppian Corpo20180130A44.2153.9516.9238.8237.0315.13
APPSDigital Turb20180130A60.7253.8844.3443.959.549.94
APRNBlue Apron H20180130A32.7824.4311.1015.0413.339.39
APTAlpha Pro Te20180130A129.9299.9771.9071.9028.0728.07
APTOAptose Biosc20180130A69.47135.2923.9525.56111.33109.73
APTSPreferred Ap20180130A14.379.795.936.523.723.29
APTVAptiv PLC20180130A8.175.692.893.652.802.05
APVOAptevo Thera20180130A89.5191.7568.4771.0523.2720.70
APWCAsia Pacific20180130A668.63336.32336.32336.320.000.00
AQBAquaBounty T20180130A129.93104.6539.9239.7364.7364.92
AQMSAqua Metals,20180130A99.9697.0769.5271.6327.5525.44
AQNAlgonquin Po20180130A12.838.903.313.985.584.92
AQUAEvoqua Water20180130A26.2411.997.589.244.402.76
ARANTERO RESOU20180130A5.848.192.673.425.524.80
ARAAmerican Ren20180130A67.5030.2412.8514.4917.3815.75
ARAYAccuray Inco20180130A89.1170.4626.9842.0843.5128.39
ARCARC Document20180130A60.8133.677.858.7425.8124.93
ARCBArcBest Corp20180130A30.2720.146.737.4113.4112.73
ARCCAres Capital20180130A6.546.705.195.331.521.37
ARCHArch Coal, I20180130A41.1818.557.849.5910.718.96
ARCOARCOS DORADO20180130A52.7739.1225.6825.6813.4413.44
ARCTArcturus The20180130A137.7977.9847.2253.5730.7524.56
ARDArdagh Group20180130A35.5322.412.9210.5319.7011.92
ARDXArdelyx, Inc20180130A92.1259.19-0.84-7.6260.0266.81
AREAlexandria R20180130A17.2311.996.597.125.394.87
ARESAres Managem20180130A75.2439.9031.3429.508.5610.40
ARGTGlobal X MSC20180130ETF22.5915.1715.3815.58-0.22-0.41
ARIAPOLLO COMME20180130A5.555.293.593.501.711.79
ARKGARK Genomic20180130ETF30.2031.0023.9527.907.063.11
ARKKARK Innovati20180130ETF14.8922.029.7119.7112.312.32
ARKQARK Autonomo20180130ETF20.4221.8819.8120.102.071.77
ARKRArk Restaura20180130A344.43118.29-31.32-31.32149.61149.61
ARKWARK Next Gen20180130ETF14.7111.1710.649.710.531.46
ARLAmerican Rea20180130A494.29322.97318.15318.704.834.27
ARLPAlliance Res20180130A35.4933.2512.5710.3120.6822.94
ARMKARAMARK20180130A5.595.023.073.591.951.43
ARNAArena Pharma20180130A33.9416.003.555.1412.4510.86
ARNCArconic Corp20180130A3.854.082.102.121.981.97
AROCArchrock Inc20180130A54.5239.2320.0218.2419.2220.99
AROWArrow Financ20180130A75.9261.1811.1513.0050.0348.18
ARRARMOUR Resid20180130A8.876.812.603.454.213.36
ARTNAArtesian Res20180130A118.4458.4739.7039.6818.7718.79
ARTWArts-Way Man20180130A388.84261.58165.89173.9695.6987.62
ARWArrow Electr20180130A10.324.621.672.132.952.49
ARWRArrowhead Re20180130A19.2521.348.5810.4912.7910.87
ASBAssociated B20180130A21.6119.746.157.3713.5912.37
ASCARDMORE SHIP20180130A71.4153.4441.8043.4511.649.99
ASEAGlobal X FTS20180130ETF35.1745.2243.5943.591.621.62
ASETFlexShares R20180130ETF55.4934.3834.3834.380.000.00
ASFIAsta Funding20180130A210.88135.96134.30134.301.661.66
ASGNASGN Incorpo20180130A18.878.154.815.453.342.70
ASHAshland Glob20180130A21.7213.392.404.2910.999.10
ASHRXtrackers Ha20180130ETF2.982.943.592.29-0.640.65
ASHSXtrackers Ha20180130ETF14.069.646.964.872.694.77
ASHXXtrackers MS20180130ETF50.1575.9075.9075.900.000.00
ASIXAdvanSix Inc20180130A24.4011.685.366.216.325.47
ASMAvino Silver20180130A83.01107.87112.78114.81-4.92-6.94
ASMBAssembly Bio20180130A81.8536.7924.1928.0712.608.73
ASNAAscena Retai20180130A46.4543.7416.2719.6127.4724.13
ASPNAspen Aeroge20180130A57.8029.3031.8529.96-2.55-0.66
ASPSAltisource P20180130A53.3220.9810.5911.4410.399.54
ASPUASPEN GROUP,20180130A122.4853.0332.6731.9420.3621.09
ASRVAmeriServ Fi20180130A123.0672.4055.2038.5117.1933.89
ASTCAstrotech Co20180130A260.63180.32147.89155.6832.4424.64
ASTEAstec Indust20180130A25.7511.724.806.766.924.96
ASURAsure Softwa20180130A48.2820.417.247.6613.1712.75
ASYSAmtech Syste20180130A52.7948.8029.3641.9119.446.89
ATAtlantic Pow20180130A229.50153.2083.06114.1770.1439.04
ATECAlphatec Hol20180130A96.34107.92-1.08-4.00109.00111.92
ATENA10 NETWORKS20180130A14.8511.484.464.467.027.01
ATGEAdtalem Glob20180130A14.069.630.310.289.339.35
ATHAthene Holdi20180130A7.333.590.871.712.721.88
ATHXAthersys, In20180130A67.0859.0223.9231.0235.2428.15
ATIAllegheny Te20180130A10.055.281.451.713.833.57
ATKRAtkore Inter20180130A17.216.933.163.823.783.11
ATLCAtlanticus H20180130A615.77222.02222.02222.020.000.00
ATLOAMES Nationa20180130A160.12131.58101.95133.1129.63-1.53
ATMPiPath Select20180130ETF54.2134.8531.1930.823.664.03
ATNIATN Internat20180130A88.9327.4121.3519.816.067.60
ATNMActinium Pha20180130A68.3864.2755.6859.278.595.00
ATNXAthenex, Inc20180130A33.4023.9511.2814.6212.689.34
ATOAtmos Energy20180130A5.542.490.030.562.461.93
ATOMAtomera Inco20180130A167.34307.77290.42279.9517.3527.82
ATOSAtossa Thera20180130A107.23120.4154.2076.5766.2043.83
ATRAptarGroup,20180130A11.455.251.892.533.362.72
ATRAAtara Biothe20180130A36.6129.324.0317.5525.3011.78
ATRCAtriCure, In20180130A36.5732.1518.2919.8313.8712.32
ATROAstronics Co20180130A37.3518.012.265.8915.7412.12
ATRSAntares Phar20180130A44.6037.8622.4523.5815.4014.28
ATSGAir Transpor20180130A15.0223.550.739.2722.8114.27
ATTOAtento S.A.20180130A57.9444.2015.4221.4728.7822.73
ATUSAltice USA,20180130A9.518.802.563.086.255.77
ATVIActivision B20180130A3.344.750.842.403.912.35
ATXIAvenue Thera20180130A626.841183.971002.84964.79181.14219.18
AUBNAuburn Natio20180130A237.83235.14235.14235.140.000.00
AUDCAudioCodes L20180130A29.8832.5423.0613.159.4819.39
AUGAuryn Resour20180130A92.2171.6944.7441.9226.9629.77
AUMNGolden Miner20180130A177.48159.4798.9792.7060.5066.77
AUPHAurinia Phar20180130A18.7915.516.744.978.7710.54
AUTOAutoWeb, Inc20180130A78.0956.5140.0042.1416.5114.36
AUYYamana Gold,20180130A29.2924.033.384.9120.6419.10
AVAAvista Corpo20180130A3.802.011.261.160.750.85
AVAVAeroVironmen20180130A23.2316.421.075.6415.3510.78
AVBAvalonBay Co20180130A8.364.491.221.533.272.96
AVDAmerican Van20180130A46.0024.0910.7114.9413.399.15
AVEOAVEO Pharmac20180130A33.2327.8616.2815.9311.5211.87
AVGOBroadcom Inc20180130A6.087.282.263.995.033.30
AVGRAvinger, Inc20180130A158.20159.40145.40136.3114.0023.10
AVIDAvid Technol20180130A49.3229.3621.3021.888.067.49
AVNWAviat Networ20180130A493.28176.4571.0380.73105.4295.72
AVTAvnet, Inc.20180130A6.103.260.341.072.932.20
AVXLAnavex Life20180130A59.7162.3025.2919.5337.0042.77
AVYAvery Dennis20180130A7.193.631.311.582.312.05
AVYAAvaya Holdin20180130A61.1336.4234.3434.742.081.68
AWIArmstrong Wo20180130A15.068.361.892.166.476.20
AWKAmerican Wat20180130A5.653.340.882.002.461.35
AWRAmerican Sta20180130A19.0316.888.408.918.487.96
AWREAware Inc20180130A207.5597.7585.5585.7912.2111.96
AWXAvalon Holdi20180130A201.16168.9657.1057.10111.86111.86
AXASAbraxas Petr20180130A43.3056.377.9023.8948.4632.47
AXDXAccelerate D20180130A35.1427.1718.3022.178.875.00
AXEAnixter Inte20180130A33.3817.578.029.699.557.88
AXGNAxogen, Inc.20180130A32.8736.5919.0919.3817.5017.21
AXJLWisdomTree A20180130ETF20.8211.1713.1913.17-2.02-2.00
AXLAmerican Axl20180130A6.444.940.420.954.523.99
AXPAmerican Exp20180130A2.481.830.520.361.311.47
AXRAMREP Corpor20180130A103.24138.66112.08123.9926.5814.66
AXSAxis Capital20180130A6.653.92-1.68-0.835.594.75
AXSMAxsome Thera20180130A188.16113.2343.8759.8569.3653.39
AXTAAxalta Coati20180130A7.054.381.932.022.462.36
AXTIAXT Inc20180130A72.5962.1927.1630.0635.0332.13
AXUAlexco Resou20180130A74.9556.8936.0236.3320.8720.56
AYAtlantica Yi20180130A13.637.953.774.934.183.02
AYIAcuity Brand20180130A14.946.623.173.733.452.89
AYTUAytu BioScie20180130A257.61629.40527.75567.53101.6661.87
AYXAlteryx, Inc20180130A21.8015.706.076.939.638.77
AZOAutoZone, In20180130A15.137.162.452.814.674.33
AZPNAspen Techno20180130A12.417.683.324.094.363.59
AZREAzure Power20180130A121.6965.5232.3232.3233.2133.21
AZRXAzurRx BioPh20180130A284.72178.98105.34134.4073.6444.58
AZZAZZ Inc.20180130A26.5414.146.637.307.516.84
BBarnes Group20180130A22.8510.824.915.685.915.14
BABoeing Compa20180130A5.823.703.433.270.270.42
BABInvesco Taxa20180130ETF5.634.543.563.690.980.85
BACBank of Amer20180130A3.143.850.940.662.913.20
BAHBooz Allen H20180130A4.453.12-0.010.433.132.69
BALiPath Series20180130ETN15.5313.777.236.986.546.79
BAMBrookfield A20180130A2.532.680.600.912.081.77
BANCBanc of Cali20180130A27.3919.285.505.9913.7813.30
BANDBandwidth In20180130A107.3450.0828.3027.6921.7822.39
BANFBancfirst Co20180130A38.5415.669.449.966.225.70
BANRBanner Corp.20180130A21.809.668.029.291.640.37
BANXStoneCastle20180130A75.3952.2239.9339.9612.2912.26
BAPCredicorp LT20180130A18.9610.396.036.814.363.58
BASIBioanalytica20180130A433.35269.19188.71209.5280.4759.67
BATRALiberty Medi20180130A24.6943.2619.5142.2823.760.98
BATRKLiberty Medi20180130A23.6335.6814.0027.4321.688.25
BAXBaxter Inter20180130A3.912.211.101.271.110.93
BBBlackBerry L20180130A7.967.930.191.357.756.59
BBBYBed Bath & B20180130A5.047.592.753.704.843.90
BBCVirtus LifeS20180130ETF33.5056.3346.7347.769.608.57
BBGIBeasley Broa20180130A114.85194.7567.0768.88127.68125.88
BBHVanEck Vecto20180130ETF7.8414.848.6111.916.232.93
BBPVirtus LifeS20180130ETF34.0411.6110.6011.141.010.47
BBSIBarrett Busi20180130A159.6661.4053.0255.558.385.86
BBUBrookfield B20180130A35.3741.2827.4331.4113.859.88
BBWBuild-A-Bear20180130A73.0443.7816.5014.8027.2828.97
BBXBBX Capital20180130A19.9411.798.618.813.183.01
BBYBest Buy Com20180130A4.333.232.271.570.961.66
BCBrunswick Co20180130A9.259.314.204.055.125.26
BCBPBCB Bancorp20180130A72.5783.1229.1329.8653.9953.27
BCCBoise Cascad20180130A16.2610.749.287.511.453.23
BCDAberdeen Sta20180130ETF9.8759.24-51.15-51.52110.39110.76
BCEBCE, Inc.20180130A2.211.940.100.501.841.44
BCEIBONANZA CREE20180130A37.6312.218.478.343.743.88
BCIAberdeen Sta20180130ETF7.337.957.317.350.640.60
BCLIBrainstorm C20180130A69.6047.3145.6745.941.641.37
BCMiPath Pure B20180130ETN13.0513.6312.6813.590.950.03
BCOThe Brink's20180130A13.556.481.671.084.825.40
BCOMB Communicat20180130A160.44110.26118.60129.24-8.34-18.98
BCORBlucora, Inc20180130A26.0517.024.598.6912.438.33
BCOVBrightcove,20180130A82.9973.8525.2125.7948.6448.06
BCPCBalchem Corp20180130A62.6227.5517.7718.119.779.44
BCRXBioCryst Pha20180130A22.7335.8421.1019.2814.7616.63
BCTFBancorp 34,20180130A191.4857.7557.7557.750.000.00
BDCBelden Inc.20180130A21.089.684.175.685.514.00
BDCSUBS AG Excha20180130ETN40.4732.2631.1630.831.091.42
BDCZETRACS Wells20180130ETN378.34
BDGEBridge Banco20180130A70.4735.2312.1118.1923.1117.04
BDLFlanigan's E20180130A725.94623.25623.25623.250.000.00
BDNBrandywine R20180130A5.804.431.251.463.182.97
BDRBlonder Tong20180130A220.71141.16151.5271.13-10.3670.03
BDSIBioDelivery20180130A207.14131.8011.8227.35119.98104.45
BDXBecton, Dick20180130A7.603.930.961.432.972.50
BEATBioTelemetry20180130A23.4313.942.843.9111.0910.03
BECNBeacon Roofi20180130A11.279.145.005.804.143.34
BELFABel Fuse Inc20180130A860.75756.91756.91756.910.000.00
BELFBBel Fuse Inc20180130A131.39150.42147.73147.682.692.74
BENFranklin Res20180130A5.974.310.490.893.823.42
BEPBrookfield R20180130A11.078.331.652.756.685.58
BERYBerry Global20180130A7.063.610.841.612.772.00
BFABrown-Forman20180130A33.8216.4011.0913.235.303.16
BFBBrown-Forman20180130A8.175.500.360.895.144.61
BFAMBRIGHT HORIZ20180130A15.747.635.005.562.632.07
BFINBankFinancia20180130A94.2768.1920.3924.6847.8043.50
BFITGlobal X Hea20180130ETF80.7644.2844.2844.280.000.00
BFORBarron's 40020180130ETF16.6816.828.859.347.977.47
BFSSaul Centers20180130A107.9750.8033.5535.6517.2615.15
BGBunge Limite20180130A6.132.850.931.231.911.62
BGCPBGC Partners20180130A7.1112.552.763.009.809.59
BGFVBig 5 Sporti20180130A85.8365.7535.9935.2429.7630.51
BGGBriggs & Str20180130A11.365.881.732.024.153.86
BGIBirks Group20180130A73.8743.5245.6945.69-2.17-2.17
BGSB&G Foods, I20180130A18.2012.959.9110.293.052.66
BGSFBG Staffing20180130A85.3844.3941.8542.882.541.51
BHBBar Harbor B20180130A84.1940.3434.2734.416.075.93
BHEBenchmark El20180130A19.3214.286.526.617.767.66
BHFBrighthouse20180130A12.8018.309.426.468.8811.84
BHLBBerkshire Hi20180130A22.9212.482.432.1410.0510.35
BHVNBiohaven Pha20180130A36.277.742.103.645.634.09
BIBProShares Ul20180130ETF19.6414.7112.2710.462.454.26
BIBLInspire 10020180130ETF27.4414.7115.3214.65-0.610.06
BICKFirst Trust20180130ETF45.2134.8528.7528.656.106.20
BIGBig Lots, In20180130A8.434.111.001.963.112.16
BIIBBiogen Inc.20180130A11.706.020.590.995.435.03
BILSPDR Bloombe20180130ETF1.090.910.940.94-0.03-0.03
BIOBio-Rad Labo20180130A44.1920.4413.9717.565.972.76
BIOBBio-Rad Labo20180130A121.64112.52112.52112.520.000.00
BIOCBiocept, Inc20180130A184.44170.25100.58137.0969.6733.17
BIOLBiolase, Inc20180130A287.59164.6693.67112.7770.9951.89
BIPBrookfield I20180130A11.107.864.895.302.972.55
BISProShares Ul20180130ETF21.3718.4817.3218.001.150.47
BIVVanguard Int20180130ETF2.001.531.261.060.270.47
BIZDVanEck Vecto20180130ETF9.8210.9410.4310.450.510.49
BJKVanEck Vecto20180130ETF20.7335.944.575.2431.3730.70
BJRIBJ's Restaur20180130A23.1625.262.091.8123.1723.44
BKBank of New20180130A2.172.25-0.010.302.251.95
BKCCBlackRock Ca20180130A17.0116.1110.2211.215.894.89
BKDBrookdale Se20180130A10.719.23-0.550.119.789.10
BKEThe Buckle,20180130A31.0615.3612.3912.242.973.12
BKEPBlueknight E20180130A158.0087.3366.6966.6920.6420.64
BKFiShares MSCI20180130ETF14.3811.3010.7611.280.540.02
BKHBlack Hills20180130A6.882.851.280.911.581.95
BKIBlack Knight20180130A12.187.142.122.215.024.94
BKLNInvesco Seni20180130ETF4.333.122.302.300.820.82
BKSCBank of Sout20180130A138.5192.0731.7331.7360.3460.34
BKUBankunited,20180130A7.313.911.581.952.331.96
BKYIBIO-key Inte20180130A474.62295.60216.15268.2379.4527.37
BLBlackLine, I20180130A22.7316.686.316.8610.379.82
BLBDBlue Bird Co20180130A61.8335.6920.5822.4115.1113.28
BLCMBellicum Pha20180130A35.2025.9210.3317.3815.598.53
BLCNReality Shar20180130ETF9.3910.787.176.893.613.89
BLDTopBuild Cor20180130A21.5512.175.015.677.176.50
BLDPBallard Powe20180130A27.6232.6316.6622.1415.9810.51
BLDRBuilders Fir20180130A6.2121.024.994.9316.0516.14
BLESInspire Glob20180130ETF68.0029.3635.5935.76-6.23-6.40
BLFSBioLife Solu20180130A53.9735.4818.4419.0617.0316.42
BLHYVirtus Newfl20180130ETF51.7134.8634.8634.860.000.00
BLINBridgeline D20180130A93.1372.4264.7870.937.641.49
BLKBlackrock, I20180130A10.685.601.902.483.703.12
BLKBBlackbaud, I20180130A23.9612.895.738.317.164.58
BLLBall Corpora20180130A2.892.430.530.641.901.79
BLMNBloomin' Bra20180130A9.458.133.123.675.024.48
BLOKAmplify Tran20180130ETF7.5618.5815.2415.413.343.17
BLPHBellerophon20180130A75.04124.63-17.22-11.74141.85136.37
BLUEbluebird bio20180130A22.9017.325.929.4011.397.92
BLVVanguard Lon20180130ETF7.522.972.351.820.621.15
BLXBanco Latino20180130A22.4712.528.447.794.084.73
BMCHBMC Stock Ho20180130A25.3017.854.382.4613.4715.39
BMIBadger Meter20180130A24.1412.136.737.085.405.05
BMLPDorsey Wrigh20180130ETF193.1282.9667.6167.6115.3515.35
BMOBank of Mont20180130A2.171.55-0.10-0.031.651.58
BMRABIOMERICA IN20180130A186.47121.3682.52100.1138.8521.25
BMRCBank of Mari20180130A58.7522.0217.5417.084.474.94
BMRNBioMarin Pha20180130A10.206.492.542.433.954.06
BMTCBryn Mawr Ba20180130A49.5227.565.015.1722.5522.39
BMYBristol-Myer20180130A2.112.773.642.16-0.870.61
BNDVanguard Tot20180130ETF1.251.711.151.650.550.05
BNDCFlexShares C20180130ETF59.69
BNDXVanguard Tot20180130ETF1.871.641.261.260.390.39
BNEDBarnes & Nob20180130A21.3424.3614.3118.2010.056.16
BNSBank of Nova20180130A1.671.530.630.310.901.22
BNSOBonso Electr20180130A31.0942.3242.3242.320.000.00
BOCHBank of Comm20180130A57.1048.4729.7729.7718.7018.70
BOHBank of Hawa20180130A16.546.862.913.983.952.88
BOKFBOK Financia20180130A25.2013.709.0810.544.633.16
BOMNBoston Omaha20180130A70.3467.2947.4043.9519.8923.34
BONDPIMCO Active20180130ETF5.773.843.523.700.320.13
BOOMDMC Global I20180130A54.4331.7714.7232.0017.05-0.24
BOOTBoot Barn Ho20180130A14.167.491.072.136.425.36
BOSCB.O.S. Bette20180130A232.66218.06215.54215.542.522.52
BOSSGlobal X Fou20180130ETF80.2978.0357.9457.9420.0920.09
BOTJBank of the20180130A283.23196.42165.30165.3031.1231.12
BOTZGlobal X Fun20180130ETF3.8210.1715.116.55-4.943.63
BOXBOX, INC.20180130A8.535.641.391.384.244.26
BOXLBoxlight Cor20180130A334.37244.97244.97244.970.000.00
BPFHBoston Priva20180130A37.8932.121.093.6231.0328.50
BPMCBlueprint Me20180130A49.9328.5818.3218.8310.269.75
BPMPBP Midstream20180130A166.5457.0434.2945.3622.7511.68
BPMXBioPharmX Co20180130A33.9143.2438.1336.075.117.17
BPOPPopular Inc20180130A10.007.580.70-0.076.897.65
BPRNThe Bank of20180130A27.6026.6526.6526.650.000.00
BPTBP Prudhoe B20180130A46.8728.448.1113.4320.3315.02
BPTHBio-Path Hol20180130A96.02137.6783.41115.6654.2622.01
BPYBrookfield P20180130A11.056.91-0.64-0.097.557.00
BRBroadridge F20180130A8.604.192.092.312.101.88
BRCBrady Corpor20180130A24.3813.553.795.269.768.29
BREWCraft Brew A20180130A51.7127.963.916.4424.0521.52
BRFVanEck Vecto20180130ETF35.2159.7820.6241.0339.1618.75
BRGBluerock Res20180130A26.8717.265.417.8411.859.43
BRIDBridgford Fo20180130A593.47418.67418.67418.670.000.00
BRKABerkshire Ha20180130A0.000.240.350.420.160.00
BRKBBERKSHIRE HA20180130A2.142.651.451.261.201.39
BRKLBrookline Ba20180130A36.5526.697.5212.3819.1814.31
BRKRBruker Corpo20180130A10.338.843.213.765.635.08
BRKSBrooks Autom20180130A9.9410.54-2.413.1312.957.41
BRNBarnwell Ind20180130A391.49239.07239.07239.070.000.00
BROBrown & Brow20180130A6.464.451.922.172.532.28
BRPABig Rock Par20180130A219.8138.6232.6332.136.006.49
BRQSBorqs Techno20180130A397.24443.85407.42416.2236.4327.63
BRTBRT Apartmen20180130A47.6663.4215.6617.5347.7645.89
BRXBRIXMOR PROP20180130A6.3414.4514.5514.79-0.07-0.32
BRZUDirexion Dai20180130ETF23.3815.7010.779.984.935.72
BSCKInvesco Bull20180130ETF5.093.132.572.620.560.51
BSCLInvesco Bull20180130ETF5.252.462.852.89-0.39-0.43
BSCMInvesco Bull20180130ETF11.685.746.196.25-0.45-0.51
BSCNInvesco Bull20180130ETF24.9719.4518.5918.590.860.86
BSCOInvesco Bull20180130ETF14.297.397.477.40-0.08-0.02
BSCPInvesco Bull20180130ETF12.596.506.536.50-0.030.00
BSCQInvesco Bull20180130ETF32.5414.3114.3114.310.000.00
BSCRInvesco Bull20180130ETF28.0217.5517.6617.59-0.11-0.04
BSETBassett Furn20180130A80.5858.5612.355.7146.2152.85
BSJKInvesco Bull20180130ETF5.945.084.204.500.880.59
BSJLInvesco Bull20180130ETF13.907.064.684.992.392.07
BSJMInvesco Bull20180130ETF17.425.334.174.711.150.62
BSJNInvesco Bull20180130ETF8.6811.0510.0910.390.960.66
BSJOInvesco Bull20180130ETF25.1724.0424.4423.86-0.390.19
BSJPInvesco Bull20180130ETF14.6611.2211.2211.220.000.00
BSMBlack Stone20180130A36.4015.198.8511.406.353.79
BSQRBSQUARE Corp20180130A171.44309.09164.10184.60144.99124.49
BSRRSierra Banco20180130A102.3947.2931.2636.2816.0311.01
BSTCBioSpecifics20180130A201.13105.5595.0995.3410.4610.21
BSVVanguard Sho20180130ETF1.290.910.920.93-0.01-0.02
BSXBoston Scien20180130A3.694.131.743.312.400.83
BTALAGFiQ U.S. M20180130ETF40.9019.6619.6619.660.000.00
BTEBaytex Energ20180130A32.5535.8415.2916.7620.5519.09
BTECPrincipal He20180130ETF30.6333.0017.7917.7915.2115.21
BTGB2Gold Corp.20180130A33.1626.394.577.2021.8219.19
BTNBallantyne S20180130A140.98114.46114.0668.130.4046.33
BTUPeabody Ener20180130A12.6817.658.058.079.609.57
BURLBURLINGTON S20180130A10.975.000.741.374.273.63
BUSEFirst Busey20180130A45.1516.167.347.348.828.82
BUYUSCF SummerH20180130ETF190.38298.34-298.95-298.95597.29597.29
BUYNUSCF SummerH20180130ETF52.3546.9544.4344.432.522.52
BVBrightView H20180130A91.3226.0526.0526.050.000.00
BVALBrand Value20180130ETF34.8619.4117.9416.901.472.50
BVSNBroadvision20180130A345.33309.88315.24291.10-5.3618.78
BWBabcock & Wi20180130A18.2213.763.805.169.968.59
BWABorgWarner I20180130A6.404.410.740.983.673.43
BWENBroadwind En20180130A200.78169.24114.03114.0855.2155.17
BWFGBankwell Fin20180130A168.7377.9647.6564.7330.3213.23
BWLABowl America20180130A676.80375.45375.45375.450.000.00
BWXSPDR Bloombe20180130ETF3.863.813.473.480.340.34
BWXTBWX Technolo20180130A11.365.422.222.953.202.47
BWZSPDR Bloombe20180130ETF21.4310.569.349.791.220.76
BXThe Blacksto20180130A3.774.680.230.054.474.66
BXCBlueLinx Hol20180130A49.0228.7816.7421.5112.047.26
BXGBluegreen Va20180130A111.0836.1514.4415.4121.7020.73
BXMTBlackstone M20180130A3.392.651.211.611.441.04
BXPBoston Prope20180130A7.292.981.251.441.731.53
BXSBancorpSouth20180130A20.9313.035.895.247.147.79
BYByline Banco20180130A85.4040.0730.0333.4110.046.65
BYDBoyd Gaming20180130A9.506.19-1.820.758.025.45
BYFCBroadway Fin20180130A353.59393.28385.49385.497.797.79
BYLDiShares Yiel20180130ETF10.986.836.836.450.000.38
BYSIBeyondSpring20180130A812.42309.48149.92171.61159.56137.87
BZHBeazer Homes20180130A19.2812.175.535.986.646.24
BZQProShares Ul20180130ETF24.4814.8911.7810.443.124.45
CCitigroup In20180130A1.341.690.500.591.191.10
CAASChina Automo20180130A50.8830.0223.1424.626.885.40
CABOCable One, I20180130A36.6523.0819.2819.622.842.92
CACCamden Natio20180130A156.1256.1645.4549.1610.717.00
CACCCredit Accep20180130A25.3813.988.7310.085.253.89
CACGClearBridge20180130ETF25.1217.5416.7416.740.800.80
CACICACI INTERNA20180130A21.9510.846.887.513.963.33
CADECadence Banc20180130A15.515.570.091.785.483.79
CAECAE INC20180130A5.545.41-0.61-0.686.026.09
CAGConagra Bran20180130A2.812.50-1.71-1.284.213.78
CAHCardinal Hea20180130A5.663.873.502.960.360.91
CAICAI Internat20180130A30.7518.327.7410.2610.598.06
CAKECheesecake F20180130A9.9511.311.60-0.229.7111.52
CALCaleres Inc20180130A21.929.794.625.905.173.89
CALACalithera Bi20180130A70.2636.0020.3223.9415.6912.06
CALFPacer US Sma20180130ETF16.9330.2531.0230.08-0.770.17
CALMCal-Maine Fo20180130A22.6422.848.908.7913.9314.05
CALXCALIX, INC.20180130A83.5170.0746.4146.9623.6523.07
CAMPCalAmp Corp.20180130A19.6213.546.967.206.586.34
CAMTCamtek Ltd20180130A31.1221.9617.0717.254.884.71
CAPEiPath Shille20180130ETN14.385.585.824.83-0.250.75
CAPLCrossAmerica20180130A67.5046.7241.7542.124.974.60
CAPRCapricor The20180130A102.32160.56147.86155.1112.695.44
CARAvis Budget20180130A12.928.413.724.394.694.02
CARACara Therape20180130A24.9418.6910.5813.538.115.16
CARGCarGurus, In20180130A59.4624.248.7611.7515.4912.49
CAROCarolina Fin20180130A16.778.464.884.843.583.62
CARSCars.com Inc20180130A9.7918.2615.2515.673.022.58
CARVCarver Banco20180130A184.70332.99161.17247.31171.8285.68
CARZFirst Trust20180130ETF14.9514.3312.6712.661.671.68
CASACasa Systems20180130A50.8330.7323.8625.466.875.27
CASHMeta Financi20180130A46.0029.2418.3321.3510.917.89
CASICASI Pharmac20180130A63.9742.5545.3346.29-2.79-3.74
CASSCass Informa20180130A79.6841.6831.4633.0010.218.68
CASYCasey's Gene20180130A16.219.775.095.924.683.85
CATCaterpillar20180130A3.203.711.892.781.820.93
CATBCatabasis Ph20180130A99.5077.8973.1873.184.714.71
CATCCAMBRIDGE BA20180130A247.12199.40205.44205.44-6.03-6.03
CATHGlobal X S&P20180130ETF22.0831.0830.3530.310.730.77
CATMCardtronics20180130A15.876.922.082.464.834.46
CATOCATO CORP20180130A24.8012.254.394.807.867.44
CATSCatasys Inc.20180130A83.0553.4040.7039.4912.7013.91
CATYCathay Gener20180130A18.8520.500.937.6819.5712.82
CBChubb Limite20180130A7.004.191.842.232.351.95
CBANColony Bankc20180130A211.20173.83173.83173.830.000.00
CBAYCymabay Ther20180130A22.9616.755.026.4611.7410.29
CBBCincinnati B20180130A39.6624.937.416.4117.5218.52
CBFVCB Financial20180130A218.45161.93161.93161.930.000.00
CBIOCatalyst Bio20180130A91.5998.7770.3072.3028.4726.47
CBLCBL& Associa20180130A17.8313.630.350.5213.2513.09
CBLICleveland Bi20180130A173.07155.35110.05129.8545.3025.50
CBMGCellular Bio20180130A107.26108.5768.1476.4940.4432.08
CBOECboe Global20180130A6.413.570.850.872.722.70
CBONVanEck Vecto20180130ETF43.6438.3338.3338.330.000.00
CBPOChina Biolog20180130A54.9522.226.4611.4215.7710.81
CBRLCracker Barr20180130A19.758.902.043.526.865.38
CBSHCommerce Ban20180130A8.6711.133.193.557.947.59
CBTCabot Corpor20180130A11.445.250.861.564.393.69
CBTXCBTX, Inc. C20180130A66.8535.5932.0833.843.501.74
CBUCommunity Ba20180130A17.718.273.384.364.893.91
CBZCBIZ, Inc.20180130A36.4325.0120.1419.874.875.14
CCThe Chemours20180130A8.895.362.472.552.892.81
CCBGCapital City20180130A91.2241.2135.8035.905.415.31
CCCClarivate An20180130A23.4618.767.4217.0211.341.74
CCCLChina Cerami20180130A311.12234.51243.14243.14-8.63-8.63
CCDCalamos Dyna20180130A13.1727.609.109.0718.5018.53
CCFChase Corpor20180130A154.0868.3668.2168.100.150.26
CCICrown Castle20180130A5.193.340.671.542.671.80
CCJCameco Corpo20180130A11.2710.670.721.029.919.64
CCKCrown Holdin20180130A4.783.180.360.602.822.58
CCLCarnival Cor20180130A3.402.730.721.052.011.68
CCLPCSI Compress20180130A62.9552.1027.0218.5425.0833.56
CCMPCabot Microe20180130A29.0015.568.4010.177.165.39
CCNECNB Financia20180130A99.6567.6249.8155.3517.8112.27
CCOClear Channe20180130A124.47111.6176.8076.8034.8034.80
CCOICogent Commu20180130A22.0014.246.672.647.5711.59
CCORCore Alterna20180130ETF16.7312.486.385.376.107.11
CCRCONSOL Coal20180130A60.4353.6718.2226.4335.4527.25
CCRCChina Custom20180130A52.1246.0924.3331.1521.7714.95
CCRNCross Countr20180130A33.9812.42-3.91-2.2316.3214.65
CCSCENTURY COMM20180130A29.8417.486.206.3811.2811.10
CCXIChemoCentryx20180130A55.9834.4019.0119.4915.3914.90
CDCVictoryShare20180130ETF9.405.625.645.59-0.030.02
CDECoeur Mining20180130A12.7311.811.782.1910.039.62
CDEVCentennial R20180130A8.769.40-1.90-1.2911.3110.69
CDKCDK Global,20180130A7.894.080.961.743.122.34
CDLVictoryShare20180130ETF9.359.7812.8912.74-3.11-2.96
CDMOAvid Bioserv20180130A75.8447.2538.4336.688.8210.57
CDNACareDx, Inc.20180130A61.2851.7829.8734.1621.9117.61
CDNSCadence Desi20180130A3.752.57-0.51-0.183.082.75
CDORCondor Hospi20180130A76.4042.9737.3737.125.605.85
CDRCedar Realty20180130A20.8915.086.108.398.986.63
CDTXCidara Thera20180130A95.0255.1535.4834.5319.6820.63
CDWCDW Corporat20180130A10.057.102.774.484.332.61
CDXCChromaDex Co20180130A30.8126.3213.6013.5012.7212.82
CDXSCodexis, Inc20180130A73.2243.1415.1915.9827.9527.17
CDZICADIZ, Inc.20180130A58.0357.8619.0921.3138.7636.54
CECelanese Cor20180130A8.684.001.301.752.702.26
CECECeco Environ20180130A40.3733.5411.0714.8922.4718.65
CEFSSaba Closed-20180130ETF35.4023.2723.2723.270.000.00
CEICamber Energ20180130A82.2460.6053.3554.517.256.09
CEIXCONSOL Energ20180130A82.2246.0937.1237.898.978.20
CELCellcom Isra20180130A43.3725.5120.6718.284.847.23
CELCCelcuity Inc20180130A231.60103.7687.7890.3115.9813.45
CELHCelsius Hold20180130A146.55225.95167.52183.7758.4342.18
CELPCypress Envi20180130A186.30163.53129.05129.0234.4834.51
CEMBiShares J.P.20180130ETF33.5223.7023.3823.700.320.00
CEMIChembio diag20180130A120.5176.1875.3375.330.850.85
CENTCentral Gard20180130A33.9816.8310.5511.826.285.02
CENTACentral Gard20180130A26.7710.534.795.805.754.73
CENXCentury Alum20180130A15.008.092.793.905.304.19
CEQPCrestwood Eq20180130A33.4118.5910.8410.727.767.88
CERCCerecor Inc.20180130A112.81102.8473.3262.4929.5240.36
CERNCerner Corp20180130A5.005.11-0.23-0.465.345.57
CERSCerus Corp20180130A21.4919.004.125.6914.8913.32
CETVCentral Euro20180130A118.12119.4362.4364.2656.9955.17
CETXCEMTREX INC.20180130A90.6867.3347.6450.9419.6916.40
CEVACEVA Inc.20180130A28.6016.844.505.9912.3510.85
CEWWisdomTree20180130ETF17.0141.7641.7641.640.000.12
CEYVictoryShare20180130ETF11.883.563.123.540.440.01
CEZVictoryShare20180130ETF81.7968.6165.5564.133.064.48
CFCF Industrie20180130A6.303.660.691.372.972.29
CFAVictoryShare20180130ETF10.738.838.248.300.590.53
CFBICommunity Fi20180130A331.83186.11186.11186.110.000.00
CFBKCentral Fede20180130A55.2458.0141.4242.6616.5915.35
CFFIC&F Financia20180130A170.0360.6245.1044.0415.5216.58
CFFNCapitol Fede20180130A9.0020.6914.1625.216.53-4.52
CFGCitizens Fin20180130A2.402.660.841.071.831.60
CFMSConformis, I20180130A69.1967.5845.5046.5922.0921.00
CFOVictoryShare20180130ETF10.2810.059.299.500.750.55
CFRCullen/Frost20180130A14.736.953.954.763.002.19
CFRXContraFect C20180130A149.61122.1371.3872.3550.7549.78
CFXColfax Corpo20180130A9.324.422.113.152.311.27
CGThe Carlyle20180130A31.7117.6814.3110.773.376.91
CGACHINA GREEN20180130A68.6061.5128.7739.5432.7421.97
CGBDTCG BDC, Inc20180130A48.2226.1421.6723.804.472.34
CGENCompugen Ltd20180130A173.75132.8146.8785.9785.9346.84
CGIXCancer Genet20180130A253.94224.05201.98201.9822.0822.08
CGNXCognex Corp20180130A8.625.643.302.752.342.89
CGOCalamos Glob20180130A77.2947.9424.4326.1823.5121.76
CGWInvesco S&P20180130ETF7.188.156.247.551.900.60
CHADDirexion Dai20180130ETF11.819.5910.338.52-0.741.07
CHAUDirexion Dai20180130ETF10.6016.7713.8615.302.911.47
CHCIComstock Hol20180130A182.69155.62137.20144.5918.4211.03
CHCOCity Holding20180130A73.1233.9922.4824.6611.509.33
CHCTCommunity He20180130A18.1810.114.295.125.824.99
CHDChurch & Dwi20180130A2.982.68-0.71-0.263.402.95
CHDNChurchill Do20180130A17.887.944.735.393.212.55
CHEChemed Corpo20180130A45.6823.0111.6913.6511.859.89
CHEFThe Chef's W20180130A48.0832.716.117.6926.6025.02
CHEKCheck-Cap Lt20180130A173.08108.3599.00100.569.357.79
CHFSCHF Solution20180130A81.7286.0459.7660.5826.2825.45
CHGGCHEGG, INC.20180130A9.687.093.213.463.883.63
CHGXChange Finan20180130ETF60.5037.2837.2837.280.000.00
CHHChoice Hotel20180130A18.119.012.154.426.864.59
CHICalamos Conv20180130A11.0515.909.698.616.217.28
CHIEGlobal X MSC20180130ETF112.8222.1822.1822.180.000.00
CHIIGlobal X MSC20180130ETF113.0474.7974.7874.790.010.00
CHIMGlobal X MSC20180130ETF149.87135.30133.59133.311.711.99
CHIQGlobal X MSC20180130ETF17.4821.6528.5729.16-6.92-7.52
CHIXGlobal X MSC20180130ETF23.3637.5655.3555.42-17.79-17.86
CHKChesapeake E20180130A27.1821.8710.7712.1211.099.73
CHKPCheck Point20180130A6.755.981.401.934.594.05
CHMAChiasma, Inc20180130A414.89228.96184.44202.5644.5326.40
CHMGChemung Fina20180130A299.54230.64210.20210.2020.4320.43
CHMICHERRY HILL20180130A15.739.966.687.033.272.93
CHNRChina Natura20180130A177.83233.80202.01202.9831.7930.81
CHRSCoherus BioS20180130A53.0646.1412.8513.2533.2932.89
CHRWC.H. Robinso20180130A5.482.890.210.992.681.90
CHSChicos FAS,20180130A10.868.493.203.115.295.38
CHTRCharter Comm20180130A10.485.462.343.283.122.18
CHUYChuy's Holdi20180130A30.3841.195.254.9435.9336.25
CHWCalamos Glob20180130A20.1821.2711.9911.859.289.42
CHYCalamos Conv20180130A11.2627.1412.0515.3415.1011.81
CICIGNA Corpor20180130A7.075.302.503.012.802.29
CIACitizens, In20180130A75.4944.9126.5026.2018.4018.71
CIBRFirst Trust20180130ETF32.6518.4015.5515.592.852.82
CIDVictoryShare20180130ETF22.4416.5616.6816.74-0.12-0.18
CIDMCinedigm Cor20180130A194.67152.47149.05149.053.423.42
CIENCiena Corpor20180130A5.054.911.271.463.643.45
CIFSChina Intern20180130A81.9062.3543.7455.1418.617.21
CIGIColliers Int20180130A39.7937.6612.8016.5424.8621.12
CILVictoryShare20180130ETF39.6231.7331.7331.730.000.00
CIMChimera Inve20180130A5.904.351.832.072.522.27
CINFCincinnati F20180130A9.428.395.025.463.372.92
CINRCINER RESOUR20180130A154.4083.8066.0966.1917.7117.61
CIOCITY OFFICE20180130A10.848.042.982.345.055.70
CIRCIRCOR Inter20180130A37.7622.594.896.2917.7016.30
CITCIT Group In20180130A10.487.212.433.654.773.56
CIVBCivista Banc20180130A83.5988.1934.9436.4053.2551.79
CIXComp X Inter20180130A182.94118.37118.37118.370.000.00
CIZVictoryShare20180130ETF47.6334.0233.9833.990.050.04
CIZNCitizens Hol20180130A133.89145.46141.22141.224.244.24
CJJDChina Jo-Jo20180130A106.52317.95261.26255.6056.6962.35
CKHSeacor Holdi20180130A39.7017.767.7213.1110.054.66
CKPTCheckpoint T20180130A643.12670.71669.24669.191.471.51
CKXCKX Lands, I20180130A468.42154.18154.18154.180.000.00
CLColgate-Palm20180130A2.021.95-0.39-0.332.342.28
CLARClarus Corpo20180130A93.27109.5587.2488.9522.3120.60
CLBCore Laborat20180130A24.8216.3911.5013.014.893.38
CLBSCaladrius Bi20180130A70.4460.1528.1344.9532.0215.20
CLCTCollectors U20180130A88.8893.2469.0869.4224.1623.82
CLDRCloudera, In20180130A9.958.982.722.176.266.82
CLDTCHATHAM LODG20180130A12.868.302.973.425.334.88
CLDXCelldex Ther20180130A35.5924.709.4710.2915.2414.35
CLFCleveland-Cl20180130A13.5911.883.283.698.598.18
CLFDClearfield,20180130A110.7562.638.5412.6254.0850.01
CLGXCorelogic, I20180130A6.563.731.041.212.692.52
CLHClean Harbor20180130A18.809.063.705.635.363.43
CLIMack-Cali Re20180130A7.744.431.171.383.273.06
CLIRClearSign Te20180130A207.42167.34125.94125.9641.4041.38
CLIXProShares Lo20180130ETF17.0534.950.44-80.7934.52115.74
CLMTCalumet Spec20180130A75.8679.8027.7829.4252.0250.38
CLNEClean Energy20180130A62.7454.3227.8927.3925.9626.46
CLPRClipper Real20180130A94.1030.8922.0528.748.842.15
CLRCONTINENTAL20180130A7.263.791.001.552.802.25
CLRBCellectar Bi20180130A104.20154.4890.47100.2164.0154.28
CLRGIQ Chaikin U20180130ETF66.7726.3626.3626.360.000.00
CLROClearOne, In20180130A174.96314.77304.23310.8510.543.92
CLSCelestica, I20180130A9.977.903.544.124.363.78
CLSDClearside Bi20180130A76.9747.1658.9059.40-11.74-12.23
CLSNCelsion Corp20180130A79.1075.8939.0849.5336.8126.36
CLTLInvesco Trea20180130ETF5.74
CLUBTown Sports20180130A150.6579.0642.7348.4736.3330.59
CLVSClovis Oncol20180130A24.5413.502.733.2610.7610.23
CLWClearwater P20180130A33.0516.437.038.379.408.06
CLWTEuro Tech Ho20180130A284.85322.72252.85320.4569.872.28
CLXClorox Compa20180130A5.603.721.141.382.572.34
CLXTCalyxt, Inc.20180130A127.9159.3325.9329.3833.4029.94
CMCanadian Imp20180130A1.921.55-0.270.241.821.31
CMAComerica Inc20180130A7.284.291.061.673.232.62
CMBSiShares CMBS20180130ETF27.7061.7679.3379.89-17.57-18.13
CMCCommercial M20180130A7.664.570.791.693.792.88
CMCLCaledonia Mi20180130A92.1175.5676.8474.01-1.281.55
CMCOColumbus McK20180130A34.7417.7310.7011.577.036.16
CMCSAComcast Corp20180130A2.414.702.844.291.870.42
CMCTCIM Commerci20180130A209.04189.88170.53173.7419.3516.14
CMDCantel Medic20180130A45.8421.0013.0213.897.987.11
CMECME Group In20180130A6.695.581.142.664.442.93
CMFiShares Cali20180130ETF4.093.662.512.551.151.11
CMGChipotle Mex20180130A13.4110.104.857.215.242.88
CMICummins Inc.20180130A9.366.36-2.611.268.975.10
CMOCapstead Mor20180130A12.0310.563.624.356.946.19
CMPCompass Mine20180130A17.4411.786.765.835.035.95
CMPRCimpress PLC20180130A24.2110.484.486.076.004.41
CMRECostamare In20180130A15.4012.6911.8411.230.841.45
CMRXChimerix, In20180130A58.1832.6712.9014.1319.7918.55
CMSCMS Energy C20180130A2.473.26-0.850.204.123.07
CMTCore Molding20180130A115.2321.3121.3021.250.010.06
CMTLComtech Tele20180130A42.9827.239.039.7218.2017.52
CNXtrackers MS20180130ETF10.498.697.578.351.120.34
CNACNA Financia20180130A12.484.940.941.534.013.41
CNATConatus Phar20180130A50.6335.3419.9820.1415.3615.20
CNBKACentury Banc20180130A74.2065.9055.2853.2310.6212.67
CNCCentene Corp20180130A9.235.194.584.560.610.64
CNCEConcert Phar20180130A28.5018.776.096.6212.6812.15
CNCRLoncar Cance20180130ETF31.0063.7647.5248.2716.2415.49
CNDTConduent Inc20180130A6.235.572.161.683.423.89
CNETChinaNet Onl20180130A63.0842.2633.7230.738.5411.53
CNFRConifer Hold20180130A1163.41361.88355.32351.516.5610.37
CNHICNH INDUSTRI20180130A7.055.791.281.994.513.79
CNICanadian Nat20180130A2.131.600.130.181.471.43
CNKCinemark Hol20180130A5.542.720.550.742.171.97
CNMDCONMED Corpo20180130A38.7618.3313.7714.334.564.00
CNNECannae Holdi20180130A31.4713.969.289.844.684.12
CNOCNO Financia20180130A4.503.971.011.612.962.36
CNOBCenter Banco20180130A33.0318.538.209.3310.339.20
CNPCenterPoint20180130A3.653.562.242.871.320.68
CNQCanadian Nat20180130A3.032.93-0.100.033.032.90
CNSCohen & Stee20180130A13.136.934.094.802.842.14
CNSLConsolidated20180130A14.668.763.354.115.414.64
CNTYCentury Casi20180130A45.7720.247.268.7812.9911.46
CNXCNX Resource20180130A10.408.852.553.296.315.58
CNXMCNX Midstrea20180130A71.1164.6542.9646.1221.6918.53
CNXNPC Connectio20180130A120.7970.8745.0047.4525.8723.42
CNXTVanEck Vecto20180130ETF17.5238.8834.5634.714.324.17
CNYAiShares MSCI20180130ETF25.8236.3433.7535.322.591.02
COGlobal Cord20180130A27.8315.6513.6414.352.011.30
CODACoda Octopus20180130A396.59281.46203.41202.1278.0679.34
CODICompass Dive20180130A34.0519.099.716.919.3812.18
CODXCo-Diagnosti20180130A385.43215.67140.79172.8174.8842.86
COFCapital One20180130A5.423.010.530.292.482.72
COGCabot Oil &20180130A3.923.321.411.171.912.16
COHNCohen & Comp20180130A338.46245.38245.38245.380.000.00
COHRCoherent Inc20180130A23.4015.485.096.0610.399.42
COHUCohu Inc20180130A30.2524.8622.2024.302.660.56
COKECoca-Cola Co20180130A55.1128.8317.1322.9211.705.91
COLBColumbia Ban20180130A16.7211.7316.8615.95-5.13-4.21
COLDAmericold Re20180130A11.507.403.433.873.973.53
COLLCollegium Ph20180130A37.1530.1419.6121.9410.538.20
COLMColumbia Spo20180130A20.529.145.086.624.062.52
COMDirexion Aus20180130ETF15.7011.0011.7311.82-0.73-0.82
COMBGraniteShare20180130ETF10.407.696.056.051.641.64
COMMCommScope Ho20180130A3.5111.03-2.19-0.7413.2211.78
COMTiShares Comm20180130ETF17.3510.319.7910.030.530.28
CONECyrusOne Inc20180130A10.4615.341.579.7913.765.54
CONNConn's Inc.20180130A26.8623.917.296.6716.6217.24
COOThe Cooper C20180130A14.226.783.463.753.323.03
COPConocoPhilli20180130A2.103.492.592.520.900.97
COPXGlobal X Cop20180130ETF31.9823.7823.4223.480.350.29
CORCoresite Rea20180130A14.989.883.365.026.524.86
CORECore Mark Ho20180130A25.8825.4513.4713.8911.9811.56
CORPPIMCO Invest20180130ETF14.4010.8110.4410.450.370.35
CORRCorEnergy In20180130A22.5611.672.053.499.618.17
CORTCorcept Ther20180130A18.9341.6132.673.788.9637.83
COSTCostco Whole20180130A4.833.060.670.712.392.35
COTYCOTY INC20180130A5.304.511.400.983.113.53
COUPCoupa Softwa20180130A17.3628.659.519.6919.1418.96
COWiPath Series20180130ETN15.178.955.324.203.644.76
COWNCowen Inc. C20180130A48.4025.1219.6219.995.505.13
COWZPacer US Cas20180130ETF11.0012.0111.3011.360.710.65
CPCanadian Pac20180130A5.233.461.591.961.871.50
CPACopa Holding20180130A14.408.423.104.545.323.89
CPAHCounterpath20180130A154.90153.54113.33116.2140.2137.32
CPBCampbell Sou20180130A4.322.820.921.051.901.77
CPECallon Petro20180130A8.907.692.212.555.485.14
CPFCentral Paci20180130A21.5511.646.386.515.265.13
CPGCRESCENT POI20180130A12.4510.923.444.407.496.52
CPHCCanterbury P20180130A379.24468.22397.57397.5770.6570.65
CPHIChina Pharma20180130A198.48169.39146.25145.3323.1424.06
CPICPI Inflatio20180130ETF16.395.175.175.170.000.00
CPIXCumberland P20180130A270.33131.23130.17131.231.050.00
CPKChesapeake U20180130A36.9013.705.835.527.878.19
CPLPCapital Prod20180130A31.0666.725.488.7761.2457.95
CPRTCopart Inc20180130A7.048.862.102.676.786.21
CPRXCatalyst Pha20180130A36.0726.4514.9214.5011.6912.11
CPSCooper-Stand20180130A45.8520.649.6711.0410.979.60
CPSHCPS Technolo20180130A303.80133.3452.7245.5780.6287.77
CPSIComputer Pro20180130A41.3432.7215.0513.3417.6719.38
CPSSConsumer Por20180130A86.3555.9045.3548.5910.557.32
CPSTCapstone Tur20180130A79.8571.7758.2864.9813.506.79
CPTCamden Prope20180130A9.464.511.682.082.832.42
CPTACapitala Fin20180130A22.3655.628.608.4447.0247.18
CQPCheniere Ene20180130A26.7122.8113.9914.878.827.94
CQQQInvesco Chin20180130ETF14.4014.0610.8810.003.174.05
CRCrane Compan20180130A27.8315.588.8810.686.714.91
CRAICRA Internat20180130A75.8828.1117.8919.0110.239.10
CRAKVanEck Vecto20180130ETF41.4140.1033.8235.446.284.66
CRBNiShares MSCI20180130ETF16.1714.8314.2914.420.540.41
CRBPCorbus Pharm20180130A63.5458.2935.3440.0022.9518.29
CRCCalifornia R20180130A18.7510.773.255.757.525.05
CRDACrawford & C20180130A80.0834.0816.0414.8218.0419.25
CRDBCrawford & C20180130A64.5231.1535.1032.10-3.95-0.96
CREECree Inc20180130A8.825.19-0.13-0.685.325.87
CREGChina Recycl20180130A78.2758.9251.9854.796.934.12
CRHMCRH Medical20180130A178.85123.7435.9345.0487.8178.70
CRICarter's Inc20180130A13.786.272.753.353.522.91
CRISCuris Inc20180130A53.8443.1233.8435.109.288.02
CRKComstock Res20180130A41.0625.0911.6914.9113.4110.19
CRLCharles Rive20180130A14.576.272.542.513.733.76
CRMsalesforce.c20180130A2.822.241.371.570.870.67
CRMDCorMedix Inc20180130A132.82203.24173.45172.6229.7930.62
CRMTAmerica's Ca20180130A49.1525.6321.9023.433.742.21
CRNTCeragon Netw20180130A61.9751.8826.0034.8325.8817.04
CROPIQ Global Ag20180130ETF29.6421.5520.5219.491.032.06
CROXCrocs, Inc.20180130A9.486.881.951.984.934.90
CRSCarpenter Te20180130A26.2312.216.367.525.844.69
CRSPCRISPR Thera20180130A50.0940.7222.7627.6317.9613.09
CRTCross Timber20180130A126.9168.3534.9044.8133.4523.54
CRUSCirrus Logic20180130A9.865.561.861.973.703.59
CRVLCorvel Corp20180130A133.2468.8546.1750.9422.6817.91
CRVSCorvus Pharm20180130A161.10104.31170.71201.21-66.40-96.90
CRWSCrown Crafts20180130A101.3169.4078.9951.04-9.6018.36
CRYCryoLife, In20180130A48.1424.766.134.4618.6420.31
CSAVictoryShare20180130ETF23.9513.8715.1215.37-1.25-1.50
CSBVictoryShare20180130ETF13.2119.1319.9419.94-0.81-0.81
CSBRChampions On20180130A168.47133.34113.05116.4520.2916.89
CSCOCisco System20180130A2.394.000.991.403.012.60
CSDInvesco S&P20180130ETF60.3824.6720.0520.004.624.68
CSFVictoryShare20180130ETF29.6844.2413.7212.8030.5131.43
CSFLCenterState20180130A10.317.767.187.350.580.41
CSGPCoStar Group20180130A27.1014.985.918.548.556.44
CSGSCSG Systems20180130A20.529.234.105.405.133.83
CSIICardiovascul20180130A30.6510.575.047.015.533.56
CSIQCanadian Sol20180130A16.6715.218.309.466.915.75
CSLCarlisle Com20180130A13.816.733.024.283.712.46
CSLTCASTLIGHT HE20180130A141.80113.3464.2472.4949.1040.85
CSMProShares La20180130ETF10.896.696.616.200.080.50
CSMLIQ Chaikin U20180130ETF18.2712.6711.7911.830.890.85
CSODCornerstone20180130A17.329.581.672.077.907.51
CSPICSP Inc.20180130A435.71268.05226.55253.5541.5014.50
CSQCalamos Stra20180130A11.759.805.345.604.464.21
CSSEChicken Soup20180130A252.71107.28110.39100.91-3.116.37
CSTECaesarstone20180130A31.5525.5515.339.9410.2315.61
CSTMConstellium20180130A42.3932.4013.1913.1719.2119.21
CSTRCapStar Fina20180130A79.5235.6227.4729.878.175.77
CSUCapital Seni20180130A26.7318.559.4710.269.088.29
CSVCarriage Ser20180130A21.638.00-3.70-3.2911.7011.28
CSWCCapital Sout20180130A46.3222.5622.7722.19-0.220.37
CSWICSW Industri20180130A136.6657.8852.6053.815.284.07
CSXCSX Corporat20180130A3.683.04-0.051.033.092.01
CTASCintas Corp20180130A10.117.376.013.141.364.23
CTBCooper Tire20180130A18.5512.292.162.8410.139.45
CTBICommunity Tr20180130A92.9529.7835.3338.16-5.54-8.38
CTEKCynergisTek,20180130A97.02148.90117.43117.9131.4730.99
CTGComputer Tas20180130A122.8849.6727.5941.9022.087.77
CTHRCharles & Co20180130A349.57218.96201.01202.6317.9616.34
CTIBYunhong CTI20180130A1600.79
CTICCTI BioPharm20180130A50.7461.30-3.03-0.6264.3361.92
CTLCenturyLink,20180130A5.754.791.552.353.232.42
CTLTCATALENT, IN20180130A9.475.232.702.282.532.95
CTMXCytomX Thera20180130A32.6922.969.0611.2213.9011.75
CTOConsolidated20180130A134.4643.6427.6039.0716.044.57
CTRECARTRUST REI20180130A11.0710.144.575.055.575.09
CTRNCiti Trends,20180130A41.8120.155.056.4615.1113.70
CTSCTS Corporat20180130A38.4212.350.73-0.1711.6212.51
CTSHCognizant Te20180130A3.526.800.520.186.286.64
CTSOCytosorbents20180130A80.5763.0663.5660.51-0.502.55
CTTCATCHMARK TI20180130A13.998.774.463.274.315.50
CTXRCitius Pharm20180130A177.57204.39170.42169.0533.9735.34
CTXSCitrix Syste20180130A6.097.662.252.395.405.26
CUBCubic Corpor20180130A24.0113.254.366.518.896.74
CUBAHerzfeld Car20180130A82.3965.1764.2364.350.940.82
CUBECubeSmart20180130A4.472.860.740.832.112.02
CUBICUSTOMERS BA20180130A20.6112.148.215.613.936.53
CUECue Biopharm20180130A154.14173.84122.23122.0251.6151.82
CUICUI Global,20180130A178.93124.5228.2579.8796.2744.65
CULPCulp, Inc.20180130A184.1246.0148.0146.31-2.00-0.30
CUOContinental20180130A136.3749.4550.9150.91-1.46-1.46
CUREDirexion Dai20180130ETF9.9032.7838.6531.73-5.871.05
CUROCURO Group H20180130A78.7234.4221.0823.3713.3411.05
CUTInvesco MSCI20180130ETF25.1912.7212.6312.460.090.26
CUTRCutera, Inc.20180130A30.6116.278.439.017.847.26
CUZCousins Prop20180130A11.199.881.251.408.628.47
CVACovanta Hold20180130A31.4822.877.777.6415.0915.23
CVBFCVB Financia20180130A12.6131.140.280.5830.8730.56
CVCOCavco Indust20180130A79.5748.3634.9136.5213.4511.84
CVCYCentral Vall20180130A88.9278.5174.8672.373.656.13
CVECenovus Ener20180130A10.368.901.641.737.257.17
CVEOCIVEO CORPOR20180130A29.7625.789.7710.7215.9815.02
CVGICommercial V20180130A32.8424.6613.2417.2511.427.41
CVGWCalavo Growe20180130A23.4510.604.966.055.654.55
CVICVR ENERGY,20180130A16.4515.8511.9113.533.942.32
CVLTCommault Sys20180130A13.037.63-0.91-0.188.547.81
CVLYCodorus Vall20180130A356.17227.90200.68209.6327.2218.27
CVMCel-Sci Corp20180130A111.04140.62131.07128.589.5512.04
CVNACarvana Co.20180130A44.7617.089.3211.277.775.81
CVRChicago Rive20180130A212.47181.03128.93154.6452.0926.38
CVSCVS HEALTH C20180130A3.334.987.555.99-2.57-1.00
CVTICovenant Tra20180130A52.8240.2316.9220.3423.3119.89
CVUCPI Aerostru20180130A104.2886.4771.9874.5314.4911.94
CVVCVD Equipmen20180130A105.4257.3614.5713.3442.8044.02
CVXChevron Corp20180130A1.661.523.212.87-1.69-1.35
CVYInvesco Zack20180130ETF33.6422.5221.1721.181.351.34
CWCurtiss-Wrig20180130A21.2410.514.676.065.844.45
CWBSPDR Bloombe20180130ETF2.252.466.772.94-4.31-0.48
CWBCCommunity We20180130A636.09302.07305.85305.85-3.79-3.79
CWBRCohBar, Inc.20180130A246.45233.28179.39185.5953.8947.69
CWCOConsolidated20180130A62.3042.6326.9229.0315.7113.61
CWEBDirexion Dai20180130ETF44.5854.8349.5549.995.274.84
CWHCamping Worl20180130A19.438.551.542.027.026.54
CWISPDR MSCI AC20180130ETF4.413.392.412.500.980.89
CWSAdvisorShare20180130ETF44.7036.7117.7917.7918.9218.92
CWSTCasella Wast20180130A26.1010.785.206.565.594.23
CWTCalifornia W20180130A21.8110.932.083.628.857.31
CXDCChina XD Pla20180130A115.53147.40104.13104.1343.2743.27
CXOCONCHO RESOU20180130A12.346.633.474.233.162.40
CXPCOLUMBIA PRO20180130A5.353.210.561.282.631.92
CXSEWisdomTree T20180130ETF15.499.356.296.983.062.37
CXWCoreCivic, I20180130A13.085.953.792.962.163.00
CYCypress Semi20180130A5.835.54-1.18-1.696.717.23
CYANCyanotech Co20180130A282.04475.20163.68163.68311.53311.53
CYBWisdomTree20180130ETF94.1579.15120.8772.07-41.727.08
CYBECyberoptics20180130A77.0459.64-6.74-1.0866.3860.72
CYBRCyberArk Sof20180130A14.4310.462.644.007.826.46
CYCCCyclacel Pha20180130A70.3879.8068.7069.8411.109.96
CYDChina Yuchai20180130A46.5630.6618.7520.6611.9110.00
CYHCommunity He20180130A17.7618.3511.309.167.069.20
CYRNCYREN Ltd.20180130A303.70269.56203.86203.8665.6965.69
CYRXCryoPort, In20180130A67.0031.4321.6522.129.789.30
CYTKCytokinetics20180130A71.6841.3812.0210.9229.3630.47
CZAInvesco Zack20180130ETF15.548.377.377.231.001.13
CZNCCitizens & N20180130A57.8147.1747.4550.79-0.28-3.62
CZRCaesars Ente20180130A36.1527.0411.1114.1715.9312.87
CZWICitizens Com20180130A112.8687.84117.02117.02-29.18-29.18
CZZCosan Limite20180130A9.3916.109.009.837.116.30
DDominion Ene20180130A2.792.30-0.230.632.531.67
DACDanaos Corpo20180130A364.31296.66213.06218.2983.6078.37
DAIOData I/O Cor20180130A51.3826.5919.1321.497.465.10
DAKTDaktronics I20180130A31.8620.465.278.9315.1911.53
DALDelta Air Li20180130A2.152.200.060.672.141.53
DALTAnfield Capi20180130ETF42.6355.1155.1155.110.000.00
DANDana Incorpo20180130A8.775.150.681.444.463.71
DARDARLING INGR20180130A6.355.030.501.004.534.03
DAREDare Bioscie20180130A457.43251.65232.53235.0119.1216.64
DAUDExchange-Tra20180130ETN30.048.2314.2014.20-5.97-5.97
DAXGlobal X Fun20180130ETF28.4136.2326.5236.449.71-0.21
DBDeutsche Ban20180130A5.434.940.741.284.203.66
DBAWXtrackers MS20180130ETF24.0320.1031.1930.74-11.09-10.64
DBDDiebold Nixd20180130A28.1519.873.852.4116.0117.45
DBEFXtrackers MS20180130ETF3.152.491.171.361.321.13
DBEMXtrackers MS20180130ETF33.2932.4431.0131.201.431.23
DBEUXtrackers MS20180130ETF3.483.381.731.901.651.48
DBEZXtrackers MS20180130ETF10.2711.757.6111.734.140.02
DBGRXtrackers MS20180130ETF16.368.777.297.251.481.51
DBJPXtrackers MS20180130ETF4.402.441.890.590.551.85
DBVTDBV Technolo20180130A29.3423.5515.2315.938.327.62
DCHFExchange-Tra20180130ETN19.151.272.53-8.86-1.2710.13
DCIDonaldson Co20180130A9.006.002.262.913.743.09
DCODucommun Inc20180130A65.0834.4317.5919.8216.8414.61
DCOMDime Communi20180130A39.6527.789.5210.2618.2717.53
DCPDCP Midstrea20180130A29.5913.594.808.868.794.72
DCPHDeciphera Ph20180130A74.9640.495.4130.8535.099.64
DDD3D Systems C20180130A10.539.265.055.224.224.04
DDGProshares Sh20180130ETF60.4528.2629.4728.26-1.200.00
DDLSWisdomTree D20180130ETF34.0939.8311.8922.0827.9417.76
DDMProShares Ul20180130ETF2.262.761.571.411.191.35
DDSDillards Inc20180130A21.7411.243.424.587.826.67
DDWMWisdomTree D20180130ETF17.8216.9016.9217.13-0.02-0.24
DEDeere & Comp20180130A6.644.592.483.032.121.56
DEAEasterly Gov20180130A6.144.84-0.320.485.174.36
DECKDeckers Outd20180130A13.066.191.182.405.013.80
DEEFXtrackers FT20180130ETF20.797.427.517.58-0.08-0.15
DEFInvesco Defe20180130ETF17.4716.499.089.107.417.39
DEFAiShares Adap20180130ETF80.02272.85272.85272.850.000.00
DEIDouglas Emme20180130A6.112.920.320.482.612.45
DEMWisdomTree E20180130ETF8.735.344.184.251.171.09
DENNDENNY'S CORP20180130A15.8310.445.195.775.254.68
DESWisdomTree U20180130ETF9.837.537.177.100.360.43
DESPDespegar.com20180130A45.9024.109.7710.4614.3313.64
DEURExchange-Tra20180130ETN7.809.8214.719.82-4.890.00
DEUSXtrackers Ru20180130ETF13.138.027.697.590.330.43
DEWWisdomTree G20180130ETF11.778.227.627.070.601.15
DFEWisdomTree E20180130ETF5.762.982.312.660.670.32
DFENDirexion Dai20180130ETF24.8436.2124.9331.9611.284.26
DFFNDIFFUSION PH20180130A101.06103.8467.5982.3836.2521.47
DFINDonnelley Fi20180130A27.7710.688.238.182.462.50
DFJWisdomTree J20180130ETF7.974.053.233.190.820.86
DFNDReality Shar20180130ETF8.294.774.774.770.000.00
DFNLDavis Select20180130ETF28.1117.6414.2314.203.413.43
DFSDiscover Fin20180130A4.573.031.111.681.921.35
DFVLiPath US Tre20180130ETF60.64
DFVSiPath US Tre20180130ETF125.74
DGDollar Gener20180130A5.724.242.022.622.221.62
DGAZVelocityShar20180130ETN6.4811.596.887.184.724.42
DGBPExchange-Tra20180130ETN14.578.796.666.662.132.13
DGICADonegal Grou20180130A135.0171.4858.2059.1613.2812.32
DGICBDonegal Grou20180130A1486.57402.81398.95398.953.863.86
DGIIDigi Interna20180130A58.6328.7417.6718.2711.0610.47
DGLDVelocityShar20180130ETF4.363.021.620.681.412.34
DGLYDigital Ally20180130A428.35350.88275.51315.4475.3835.45
DGPDB Gold Doub20180130ETN45.0136.0432.7630.113.285.93
DGREWisdomTree T20180130ETF47.0817.9815.7515.952.232.03
DGROiShares Core20180130ETF4.383.632.812.950.820.68
DGRSWisdomTree T20180130ETF17.2912.837.397.645.445.19
DGRWWisdomTree T20180130ETF4.863.221.972.151.251.07
DGSWisdomTree E20180130ETF10.438.085.496.132.601.95
DGTSPDR Global20180130ETF43.7719.0020.1619.75-1.17-0.76
DGXQuest Diagno20180130A6.175.401.251.204.154.20
DGZDB Gold Shor20180130ETN55.7047.8256.2053.11-8.37-5.29
DHID.R. Horton20180130A3.295.032.542.912.502.12
DHILDiamond Hill20180130A114.0361.7655.7856.775.884.88
DHRDanaher Corp20180130A6.476.581.842.724.743.86
DHSWisdomTree U20180130ETF7.943.873.573.530.310.34
DHTDHT HOLDINGS20180130A27.7825.2611.7912.7313.4712.52
DHXDHI Group, I20180130A268.04170.78142.97140.8127.8129.96
DIASPDR Dow Jon20180130ETF0.6218.8118.3318.350.500.48
DIALColumbia Div20180130ETF33.2824.3524.3324.330.020.02
DIGProShares Ul20180130ETF9.4818.5016.4715.542.032.96
DIMWisdomTree I20180130ETF14.277.597.917.75-0.31-0.16
DINDine Brands20180130A24.8514.765.819.108.955.66
DIODDiodes Inc20180130A21.9726.3811.7813.0614.6113.33
DISThe Walt Dis20180130A1.681.800.970.410.831.39
DISCADiscovery, I20180130A4.326.463.883.882.582.58
DISCBDiscovery, I20180130A1178.25
DISCKDiscovery, I20180130A4.596.275.095.001.191.28
DISHDISH Network20180130A6.003.321.061.222.262.10
DITAMCON Distri20180130A286.51125.13125.70125.70-0.58-0.58
DIVGlobal X Sup20180130ETF6.6312.058.138.463.913.59
DIVAAGFiQ Hedged20180130ETF43.1536.2236.2236.220.000.00
DIVBiShares U.S.20180130ETF34.2820.2520.6220.62-0.36-0.36
DIVCC-Tracks Exc20180130ETN79.1772.7172.7172.710.000.00
DIVOAmplify CWP20180130ETF33.8836.9337.7137.26-0.78-0.34
DIVYReality Shar20180130ETF131.8746.4046.6446.64-0.25-0.25
DJCIETRACS Linke20180130ETN32.867.539.697.53-2.160.00
DJCODaily Journa20180130A0.01
DJDInvesco Dow20180130ETF35.9667.5761.4646.426.1121.14
DJPiPath Bloomb20180130ETN4.074.103.523.510.580.59
DJPYExchange-Tra20180130ETN14.5015.108.6217.936.47-2.83
DKDelek US Hol20180130A9.227.113.032.604.084.51
DKLDELEK LOGIST20180130A50.2330.168.678.3921.4821.76
DKSDick's Sport20180130A7.774.391.021.333.373.05
DLADelta Appare20180130A66.3146.7539.9041.616.845.14
DLBDolby Labora20180130A11.784.602.903.751.700.85
DLHCDLH Holdings20180130A458.94122.79113.25113.259.549.54
DLNWisdomTree U20180130ETF3.853.632.122.311.511.32
DLNGDYNAGAS LNG20180130A46.6827.5612.9518.1414.619.42
DLPHDelphi Techn20180130A12.465.584.684.610.900.97
DLPNDolphin Ente20180130A1135.64707.40637.76706.7969.640.61
DLRDigital Real20180130A6.473.420.851.122.582.30
DLSWisdomTree I20180130ETF6.704.491.982.492.512.00
DLTHDuluth Holdi20180130A29.3024.114.335.0719.7819.03
DLTRDollar Tree20180130A6.956.983.153.873.833.11
DLXDeluxe Corpo20180130A11.226.361.972.254.394.12
DMLPDorchester M20180130A53.8637.1825.2029.4611.997.72
DMPIDelMar Pharm20180130A114.6488.9064.2064.6224.7024.28
DMRCDigimarc Cor20180130A67.6126.5118.6218.497.898.03
DMRIDeltaShares20180130ETF28.2830.3930.3930.390.000.00
DMRLDeltaShares20180130ETF41.53174.54122.30122.3052.2552.25
DMRMDeltaShares20180130ETF16.16
DNKNDunkin' Bran20180130A8.124.212.042.952.171.26
DNLWisdomTree G20180130ETF18.3619.8418.2619.841.570.00
DNLIDenali Thera20180130A55.2347.8650.3048.15-2.45-0.29
DNNDenison Mine20180130A147.69147.41138.43127.408.9920.01
DNOWNOW INC.20180130A9.388.826.684.592.144.23
DODiamond Offs20180130A6.855.731.772.113.963.62
DOCPHYSICIANS R20180130A6.684.531.371.323.163.21
DOGProShares Sh20180130ETF7.075.863.632.892.242.97
DOGSArrow Dogs o20180130ETF13.0118.3818.3818.380.000.00
DOGZDogness (Int20180130A195.72347.02127.33127.33219.68219.68
DOLWisdomTree I20180130ETF10.767.137.096.860.040.26
DONWisdomTree U20180130ETF5.983.391.402.321.991.07
DOOWisdomTree i20180130ETF12.428.618.879.11-0.26-0.50
DOORMASONITE INT20180130A20.4211.044.895.796.155.25
DORMDorman Produ20180130A21.289.905.186.344.723.56
DOVDover Corpor20180130A13.507.594.565.073.042.52
DOXAmdocs Limit20180130A6.459.241.813.197.426.05
DPSTDirexion Dai20180130ETF27.9262.7230.9734.8331.7527.89
DPWDPW Holdings20180130A53.1355.1718.8227.7436.3527.44
DPZDomino's Piz20180130A10.855.782.593.243.192.54
DRADDigirad Corp20180130A209.52119.15112.09112.097.077.07
DREDuke Realty20180130A4.063.170.770.882.392.28
DRHDiamondRock20180130A8.657.330.442.666.894.67
DRIDarden Resta20180130A8.414.031.441.552.592.48
DRIODarioHealth20180130A237.40336.19311.40311.8124.7924.38
DRIPDirexion Dai20180130ETF15.7413.486.647.896.845.60
DRNDirexion Dai20180130ETF14.7413.425.749.787.693.64
DRNADicerna Phar20180130A54.4257.0032.0830.9724.9126.02
DRQDril-Quip, I20180130A23.1614.435.897.148.547.29
DRRMarket Vecto20180130ETN625.04569.20569.20569.200.000.00
DRRXDurect Corp20180130A91.34109.2164.2769.6844.9439.52
DRVDirexion Dai20180130ETF27.8039.3430.8931.548.467.80
DRWWisdomTree G20180130ETF10.669.259.589.12-0.330.13
DSDrive Shack20180130A33.9734.7311.3412.5823.3922.15
DSEDuff & Phelp20180130A36.1431.6525.5224.676.136.98
DSGXDescartes Sy20180130A26.6215.80-1.93-0.2817.7416.09
DSIiShares MSCI20180130ETF4.793.771.591.852.191.93
DSKEDaseke, Inc.20180130A30.5327.0017.0629.139.93-2.13
DSLVVelocityShar20180130ETF13.266.401.092.245.314.16
DSPGDSP Group In20180130A61.5338.9417.3226.8521.6312.10
DSSDocument Sec20180130A95.3084.7566.3965.7418.3619.01
DSWLDeswell Indu20180130A126.33187.17-132.50-126.84319.67314.01
DSXDiana Shippi20180130A27.7224.1113.8613.7410.2510.37
DTDWisdomTree U20180130ETF8.994.223.663.620.560.61
DTEDTE Energy C20180130A3.732.561.681.590.880.97
DTEADAVIDsTEA In20180130A259.75453.32159.18159.18294.14294.14
DTECALPS Disrupt20180130ETF79.0034.4034.4034.400.000.00
DTHWisdomTree I20180130ETF11.436.676.426.290.250.38
DTNWisdomTree U20180130ETF17.748.438.127.980.310.45
DTODB Crude Oil20180130ETN137.06106.6393.2795.1713.3511.45
DTULiPath US Tre20180130ETF46.07
DTUSiPath US Tre20180130ETF31.655.775.345.340.430.43
DTYLiPath US Tre20180130ETF48.3650.1350.1350.130.000.00
DUGProShares Ul20180130ETF8.518.685.785.542.903.13
DUKDuke Energy20180130A1.861.620.200.301.421.32
DUSADavis Select20180130ETF36.1226.5824.9325.311.651.27
DUSTDirexion Dai20180130ETF12.276.992.373.114.623.88
DVADaVita Inc.20180130A5.586.410.860.865.555.55
DVAXDynavax Tech20180130A36.9431.5214.028.6717.5122.85
DVDDover Motors20180130A247.06239.4786.39239.47153.080.00
DVNDevon Energy20180130A2.763.200.541.102.662.10
DVPDeep Value E20180130ETF20.2316.9217.5316.75-0.610.17
DVYiShares Sele20180130ETF1.142.351.481.470.870.88
DVYAiShares Asia20180130ETF24.7219.1515.2614.313.894.83
DVYEiShares Emer20180130ETF10.7518.536.787.5111.7511.02
DWASInvesco DWA20180130ETF44.7627.4427.4627.83-0.03-0.40
DWATArrow Invest20180130ETF31.4425.4825.4025.400.090.09
DWCRArrow DWA Co20180130ETF47.2734.6442.0042.00-7.35-7.35
DWFISPDR Dorsey20180130ETF23.136.836.836.830.000.00
DWLDDavis Select20180130ETF24.9315.1012.5810.902.524.21
DWMWisdomTree I20180130ETF12.727.738.268.85-0.53-1.12
DWPPFirst Trust20180130ETF33.868.816.036.032.782.78
DWSNDawson Geoph20180130A128.02107.30103.44102.323.864.98
DWXSPDR S&P Int20180130ETF6.203.092.533.280.56-0.19
DXDynex Capita20180130A15.6612.666.977.065.685.60
DXCDXC Technolo20180130A7.734.392.762.891.631.51
DXCMDexCom, Inc.20180130A11.807.303.984.503.322.80
DXDProShares Ul20180130ETF12.8210.344.836.285.514.06
DXGEWisdomTree G20180130ETF11.036.677.166.57-0.480.11
DXJWisdomTree J20180130ETF1.665.292.733.852.571.46
DXJSWisdomTree J20180130ETF20.1313.6211.098.322.525.30
DXLGDestination20180130A199.92172.80162.27162.2710.5310.53
DXPEDXP Enterpri20180130A46.4326.8113.8016.9513.019.86
DXYNDixie Group20180130A292.35143.8266.9766.9776.8576.85
DYDycom Indust20180130A16.588.576.186.732.401.84
DYLSWisdomTree D20180130ETF16.539.899.6910.360.19-0.48
DYNTDynatronics20180130A295.50368.10365.82365.822.282.28
DZKDirexion Dai20180130ETF33.9596.2518.7919.5077.4776.75
DZSIDASAN Zhone20180130A136.97200.92173.18167.0527.7533.87
DZZDB Gold Doub20180130ETN27.1117.3816.1321.261.25-3.88
EAElectronic A20180130A4.484.611.602.413.012.19
EARNELLINGTON RE20180130A14.6511.113.854.847.266.27
EARSAuris Medica20180130A68.0980.4870.9468.249.5312.24
EASTEASTSIDE DIS20180130A145.76138.1370.7570.7567.3867.38
EATBrinker Inte20180130A17.8912.664.916.257.756.41
EBAYeBay Inc20180130A2.724.212.222.051.982.16
EBFEnnis, Inc.20180130A36.4821.935.587.4316.3514.50
EBIXEbix Inc20180130A20.2325.1511.2012.3713.9412.77
EBMTEagle Bancor20180130A129.83123.52119.35119.354.174.17
EBNDSPDR Bloombe20180130ETF5.155.835.683.170.142.66
EBSEmergent Bio20180130A20.8711.565.416.456.155.12
EBSBMeridian Ban20180130A31.8116.9512.4113.174.543.78
EBTCEnterprise B20180130A277.4682.6882.5782.580.110.11
ECHiShares MSCI20180130ETF9.166.343.223.873.122.47
ECHOEcho Global20180130A29.2236.0528.7428.167.307.89
ECLEcolab, Inc.20180130A4.413.15-0.060.413.202.74
ECNSiShares MSCI20180130ETF61.6024.7624.7624.760.000.00
ECOLUS Ecology,20180130A41.1621.197.387.8813.8113.31
ECOMCHANNELADVIS20180130A93.6554.9840.1937.7114.7917.27
ECONColumbia Eme20180130ETF9.5416.7014.9514.952.031.88
ECPGEncore Capit20180130A21.9617.0510.1610.446.896.60
ECTECA Marcellu20180130A235.46160.6976.46102.7584.2357.94
EDConsolidated20180130A2.031.920.480.641.441.28
EDCDirexion Dai20180130ETF12.4410.725.307.485.423.25
EDENiShares MSCI20180130ETF17.0532.7729.3032.463.470.31
EDITEditas Medic20180130A27.6418.879.0011.459.877.43
EDIVSPDR S&P Eme20180130ETF20.1928.8121.6221.587.197.23
EDOGALPS Emergin20180130ETF23.7717.2815.4315.671.851.61
EDOWFirst Trust20180130ETF29.2817.4113.1916.794.220.62
EDUCEducational20180130A345.98369.78372.03367.59-2.252.19
EDVVanguard Wor20180130ETF15.518.965.506.633.462.33
EDZDirexion Dai20180130ETF14.2012.638.158.974.483.67
EEEl Paso Elec20180130A17.8610.795.305.565.485.23
EEFTEuronet Worl20180130A10.964.381.742.352.642.03
EEHELEMENTS Lin20180130ETN428.11814.07814.07814.070.000.00
EELVInvesco S&P20180130ETF19.7212.3212.3212.240.000.08
EEMiShares MSCI20180130ETF2.013.281.772.241.521.05
EEMAiShares MSCI20180130ETF17.6617.8811.6511.266.226.61
EEMDAAM S&P Emer20180130ETF25.4315.8716.2915.87-0.420.00
EEMOInvesco S&P20180130ETF45.0923.3020.6421.332.671.97
EEMSiShares MSCI20180130ETF33.8416.1517.3517.42-1.20-1.27
EEMViShares Edge20180130ETF8.535.074.004.211.070.86
EEMXSPDR MSCI Em20180130ETF48.34136.22136.22136.220.000.00
EESWisdomTree U20180130ETF23.4519.6116.0815.953.533.65
EETProShares Ul20180130ETF58.5737.7936.6437.161.150.63
EEVProShares Tr20180130ETF52.6036.1635.3136.220.85-0.05
EEXEmerald Hold20180130A51.8518.6212.2412.986.395.64
EFAiShares MSCI20180130ETF1.378.918.238.540.690.39
EFADProShares MS20180130ETF20.2213.4012.8612.930.540.47
EFASGlobal X MSC20180130ETF42.7419.4914.8314.834.674.67
EFAViShares Edge20180130ETF2.782.101.561.650.540.45
EFAXSPDR MSCI EA20180130ETF38.1723.1223.1223.120.000.00
EFCEllington Fi20180130A21.8113.226.2610.666.962.56
EFGiShares MSCI20180130ETF9.185.294.874.960.420.33
EFNLiShares MSCI20180130ETF20.666.285.585.740.710.54
EFOProShares Ul20180130ETF27.3315.1314.5614.780.570.36
EFOIEnergy Focus20180130A207.32133.27120.28131.3812.991.90
EFSCEnterprise F20180130A23.0312.157.128.695.033.45
EFUProShares Tr20180130ETF41.1428.5328.6628.44-0.120.09
EFViShares MSCI20180130ETF4.773.232.412.600.810.62
EFXEquifax, Inc20180130A7.253.610.070.793.542.82
EFZProShares Tr20180130ETF21.5915.087.9013.527.171.55
EGANeGain Corpor20180130A118.0688.6461.9062.3926.7426.25
EGBNEagle Bancor20180130A26.0511.484.886.186.605.30
EGHT8x8, Inc. Co20180130A29.8620.184.203.8815.9816.30
EGLEEagle Bulk S20180130A25.7930.0511.8516.3118.2013.74
EGOEldorado Gol20180130A79.7063.1016.0821.2847.0141.81
EGOVNIC Inc20180130A31.1324.5712.2412.5012.2511.99
EGPEastGroup Pr20180130A17.257.705.796.382.381.81
EGPTVanEck Vecto20180130ETF62.99340.75338.35338.332.402.42
EGRXEagle Pharma20180130A49.7922.973.7010.9819.2812.00
EGYVaalco Energ20180130A223.46177.76166.65169.2911.118.47
EHCEncompass He20180130A11.8612.513.697.878.814.64
EHTHeHealth, Inc20180130A34.8529.8113.1222.6616.697.15
EIDOiShares MSCI20180130ETF3.594.501.772.022.752.51
EIGEmployers Ho20180130A29.5810.442.165.248.285.20
EIGIEndurance In20180130A71.8652.5632.3532.4820.2120.07
EIGREiger BioPha20180130A95.6955.87-6.3023.3462.1732.53
EIRLiShares MSCI20180130ETF32.8828.9827.9027.901.081.08
EISiShares MSCI20180130ETF30.9721.0721.7625.74-0.68-4.67
EIXEdison Inter20180130A4.413.190.790.932.412.27
EKSOEkso Bionics20180130A96.7180.3956.6457.2123.7523.18
ELThe Estee La20180130A4.943.240.070.603.172.64
ELDWisdomTree E20180130ETF29.5514.4917.6117.88-3.11-3.38
ELFe.l.f. Beaut20180130A25.0415.515.906.729.618.79
ELGXEndologix In20180130A28.4139.526.413.0633.1236.46
ELLOEllomay Capi20180130A908.10729.50729.50729.500.000.00
ELMDElectromed,20180130A135.0496.5953.1650.1943.4346.39
ELSEquity Lifes20180130A23.767.846.127.141.720.70
ELSEElectro-Sens20180130A317.43114.68114.68114.680.000.00
ELTKEltek Ltd20180130A276.40184.00100.46119.3483.5464.66
ELVTElevate Cred20180130A35.7621.470.13-0.2621.3321.72
ELYCallaway Gol20180130A7.556.481.362.245.124.23
EMAGVanEck Vecto20180130ETF163.44103.92103.92103.920.000.00
EMANeMagin Corpo20180130A391.27266.85104.76180.21162.1086.64
EMBiShares J.P.20180130ETF0.931.210.820.760.390.46
EMBHiShares Inte20180130ETF53.1251.6049.5750.662.030.95
EMCBWisdomTree E20180130ETF59.1235.9935.9935.990.000.00
EMCFEmclaire Fin20180130A647.84605.10605.10605.100.000.00
EMCGWisdomTree E20180130ETF26.4811.392.793.128.618.27
EMDVProShares MS20180130ETF34.9320.2620.1620.160.100.10
EMEEMCOR Group,20180130A16.1810.582.244.558.346.03
EMFMGlobal X MSC20180130ETF81.2140.3137.9338.042.392.27
EMGFiShares Edge20180130ETF22.394.203.453.780.750.42
EMHYiShares J.P.20180130ETF11.857.054.975.472.091.58
EMIFiShares Emer20180130ETF51.7320.2918.5419.261.761.03
EMIHXtrackers Em20180130ETF48.0315.2616.0116.01-0.75-0.75
EMKREmcore Corp20180130A76.9646.4721.5021.6924.9624.78
EMLEastern Comp20180130A100.6349.7347.5848.382.151.35
EMLCVanEck Vecto20180130ETF5.124.122.903.341.220.75
EMLPFirst Trust20180130ETF4.354.053.773.310.280.74
EMMSEmmis Commun20180130A187.72180.5387.0099.1993.5381.34
EMNEastman Chem20180130A5.573.550.160.343.393.22
EMPEntergy Miss20180130A51.4458.6310.9810.4847.6648.15
EMQQEMQQ The Eme20180130ETF15.1510.017.807.932.212.08
EMREmerson Elec20180130A3.814.910.900.774.014.14
EMSHProShares Sh20180130ETF32.5019.7019.7019.700.000.00
EMTLSPDR DoubleL20180130ETF20.9019.8619.6520.810.22-0.94
EMTYProShares De20180130ETF207.97162.61121.68131.6940.9330.92
EMXEMX Royalty20180130A13.515.45-2.26-2.307.717.75
EMXCiShares MSCI20180130ETF41.7017.2211.6310.165.597.05
ENBEnbridge, In20180130A2.853.591.191.062.412.54
ENBLENABLE MIDST20180130A16.1212.481.652.8910.849.59
ENDPEndo Interna20180130A14.7214.294.074.6310.229.66
ENFRAlerian Ener20180130ETF47.9225.6424.3125.741.33-0.10
ENGENGlobal Cor20180130A690.11478.07382.88394.1995.1983.88
ENLCENLINK MIDST20180130A30.4224.3016.7515.377.548.93
ENORiShares MSCI20180130ETF30.8429.8825.2224.964.664.92
ENPHEnphase Ener20180130A63.7463.5537.3042.0926.2621.46
ENREnergizer Ho20180130A9.563.891.051.522.842.39
ENSEnerSys, Inc20180130A16.515.581.522.334.053.24
ENSGThe Ensign G20180130A26.1326.82-6.05-5.2732.8732.09
ENSVEnservco Cor20180130A47.4434.4711.4214.9923.0619.48
ENTGlobal Eagle20180130A66.1559.2529.6927.3929.5631.86
ENTAEnanta Pharm20180130A34.9120.599.7912.0810.808.50
ENTGEntegris Inc20180130A18.6115.463.323.7012.1411.76
ENTRERShares Ent20180130ETF22.296.350.706.355.650.00
ENVENVESTNET, I20180130A19.809.594.554.295.045.30
ENVAEnova Intern20180130A45.4827.946.563.3321.3824.61
ENZEnzo Biochem20180130A27.1012.555.186.277.366.27
ENZLiShares Trus20180130ETF25.0623.0521.9622.031.091.02
EOGEOG Resource20180130A4.203.821.691.902.131.91
EPAMEPAM SYSTEMS20180130A21.1211.065.687.075.383.99
EPAYBottomline T20180130A14.7216.292.682.4813.6013.80
EPCEdgewell Per20180130A8.083.59-0.250.333.843.26
EPDEnterprise P20180130A4.173.681.821.031.862.66
EPHEiShares MSCI20180130ETF12.2028.4326.6726.261.852.36
EPIWisdomTree I20180130ETF3.473.020.770.732.262.30
EPIXESSA Pharma20180130A124.8069.0054.3362.2214.576.68
EPMEvolution Pe20180130A100.5059.5341.2043.1418.3316.39
EPOLiShares MSCI20180130ETF4.343.851.411.992.441.87
EPPiShares MSCI20180130ETF2.123.190.951.002.242.19
EPREPR Properti20180130A7.104.932.012.442.922.49
EPRFInnovator S&20180130ETF39.9232.4829.8729.782.612.71
EPSWisdomTree U20180130ETF11.4310.8411.2611.07-0.41-0.23
EPUiShares MSCI20180130ETF16.105.986.814.86-0.821.12
EPVProShares Ul20180130ETF32.1425.8523.3127.242.54-1.39
EPZMEpizyme, Inc20180130A56.9846.6643.6024.483.0522.17
EQALInvesco Russ20180130ETF19.1014.786.276.138.518.64
EQBKEquity Bancs20180130A27.4529.0811.0412.1618.0416.92
EQCEquity Commo20180130A4.203.591.391.462.202.13
EQIXEquinix, Inc20180130A10.944.741.912.312.832.43
EQLALPS Equal S20180130ETF16.157.926.987.780.940.14
EQMEQM Midstrea20180130A19.058.694.254.764.443.94
EQREquity Resid20180130A3.832.780.170.402.612.38
EQRRProShares Eq20180130ETF37.1076.2926.5776.2949.720.00
EQSEquus Total20180130A109.1378.1484.1478.13-6.000.01
EQTEQT CORP20180130A6.014.221.892.342.331.88
EQWLInvesco S&P20180130ETF22.5014.1712.3512.691.821.47
ERAERA GROUP IN20180130A94.5455.8735.7638.5220.1017.35
ERFEnerplus Cor20180130A9.077.31-0.540.577.826.71
ERIEldorado Res20180130A25.3918.593.988.0714.6010.52
ERIEErie Indemni20180130A47.7626.3216.3217.5810.008.74
ERIIEnergy Recov20180130A26.3342.199.6516.2232.5425.97
ERMEquityCompas20180130ETF25.4010.279.3510.440.93-0.16
EROSEROS INTERNA20180130A53.4942.3426.4525.9115.8916.43
ERUSiShares MSCI20180130ETF4.376.304.163.552.142.76
ERXDirexion Dai20180130ETF3.314.455.185.06-0.72-0.61
ERYDirexion Dai20180130ETF13.0313.8011.0210.112.803.71
ESEversource E20180130A2.362.000.230.391.761.60
ESBKElmira Savin20180130A77.1238.3835.5733.742.814.64
ESCAEscalade Inc20180130A197.00170.60111.57141.1159.0329.48
ESEESCO Technol20180130A24.7817.806.876.8410.9310.97
ESEAEuroseas Ltd20180130A264.62144.34128.98131.4315.3712.91
ESGFlexShares T20180130ETF18.3432.890.3413.8932.5519.00
ESGDiShares Trus20180130ETF9.867.776.466.861.300.90
ESGEiShares, Inc20180130ETF15.5010.029.609.870.430.15
ESGGFlexShares S20180130ETF29.816.646.746.63-0.100.00
ESGNColumbia Sus20180130ETF89.5132.8932.8932.890.000.00
ESGREnstar Group20180130A70.2837.6026.3931.3511.046.08
ESGSColumbia Sus20180130ETF46.5541.6641.6641.660.000.00
ESGUiShares Trus20180130ETF10.3025.7625.2125.590.550.18
ESLTElbit System20180130A17.0716.8712.3712.924.493.94
ESNTEssent Group20180130A9.574.251.311.482.952.78
ESPEspey Mfg. &20180130A249.93191.21190.93190.930.290.29
ESPREsperion The20180130A43.8024.7011.2915.7013.419.00
ESQEsquire Fina20180130A365.51123.7795.5356.1628.2467.61
ESRTEMPIRE STATE20180130A5.604.32-0.130.284.454.03
ESSEssex Proper20180130A12.615.020.611.424.413.60
ESSAESSA Bancorp20180130A69.3336.4617.7332.6218.723.84
ESTEEarthstone E20180130A42.0325.814.079.1821.7416.64
ESXBCommunity Ba20180130A108.9067.9464.6663.093.284.85
ETFCE*Trade Fina20180130A3.423.230.911.222.322.00
ETHEthan Allen20180130A29.7318.678.738.779.939.89
ETHOETF Managers20180130ETF38.7814.4115.1514.81-0.74-0.41
ETMEntercom Com20180130A46.2935.3620.2419.9515.1215.41
ETNEaton Corpor20180130A4.222.970.780.552.202.42
ETREntergy Corp20180130A4.924.952.072.322.882.63
ETSYEtsy, Inc.20180130A6.1812.185.956.336.245.85
EUDGWisdomTree E20180130ETF14.409.809.328.700.481.11
EUDVProShares MS20180130ETF29.4824.0920.5920.593.503.50
EUFNiShares MSCI20180130ETF3.963.421.721.951.701.46
EUMProShares Tr20180130ETF6.686.805.396.031.400.77
EUMViShares Edge20180130ETF12.0412.366.879.745.492.62
EURLDirexion Dai20180130ETF18.8013.705.917.297.796.41
EURNEURONAV NV20180130A57.0036.1032.3432.863.763.23
EURZXtrackers Eu20180130ETF46.1634.7834.1434.780.640.00
EUSAiShares MSCI20180130ETF8.0611.926.608.895.333.03
EUSCWisdomTree E20180130ETF13.128.498.929.10-0.43-0.60
EVEaton Vance20180130A8.126.853.283.123.573.73
EVAEnviva Partn20180130A46.6057.7926.3853.5431.414.25
EVBGEverbridge,20180130A31.6516.579.9514.986.621.60
EVBNEvans Bancor20180130A156.5563.8356.4456.447.397.39
EVCEntravision20180130A72.1644.0824.0325.4220.0518.66
EVFMEvofem Biosc20180130A263.55308.48117.08116.97191.41191.51
EVGNEVOGENE LTD.20180130A313.32252.16209.34243.9642.828.20
EVHEvolent Heal20180130A36.5423.434.535.5818.5617.52
EVIEVI Industri20180130A220.34130.78105.55112.0425.2418.74
EVKEver-Glory I20180130A739.52472.22130.21138.78342.01333.44
EVOKEvoke Pharma20180130A94.3564.5360.6260.203.914.33
EVOLEvolving Sys20180130A160.5772.6060.3059.8012.3012.79
EVREvercore Inc20180130A15.247.474.824.782.652.69
EVRIEveri Holdin20180130A13.5115.369.6810.365.685.01
EVTCEVERTEC, INC20180130A33.6326.216.728.0519.4918.16
EVXVanEck Vecto20180130ETF89.7844.0744.0744.070.000.00
EWEdwards Life20180130A10.775.641.002.574.643.06
EWAiShares MSCI20180130ETF4.233.610.520.963.092.64
EWBCEast-West Ba20180130A9.565.802.382.933.422.88
EWCiShares MSCI20180130ETF3.382.691.291.661.401.03
EWDiShares MSCI20180130ETF5.293.041.791.791.261.25
EWGiShares MSCI20180130ETF2.862.400.400.712.001.68
EWGSiShares MSCI20180130ETF21.4523.9522.7123.451.240.50
EWHiShares MSCI20180130ETF3.853.190.270.632.912.55
EWIiShares MSCI20180130ETF3.002.971.130.991.831.98
EWJiShares MSCI20180130ETF1.582.251.371.510.870.74
EWKiShares MSCI20180130ETF22.208.338.718.58-0.38-0.25
EWLiShares MSCI20180130ETF2.712.030.621.131.400.89
EWMiShares MSCI20180130ETF2.858.417.077.351.491.22
EWMCInvesco S&P20180130ETF38.5135.1526.2226.188.938.97
EWNiShares MSCI20180130ETF3.915.271.453.833.821.44
EWOiShares MSCI20180130ETF9.0110.778.628.852.151.92
EWPiShares MSCI20180130ETF2.832.861.271.321.591.54
EWQiShares MSCI20180130ETF3.072.851.011.031.841.82
EWREInvesco S&P20180130ETF23.8414.4113.0212.911.391.50
EWSiShares MSCI20180130ETF3.823.310.751.122.562.19
EWSCInvesco S&P20180130ETF146.15133.63133.63133.630.000.00
EWTiShares MSCI20180130ETF2.632.430.110.262.322.16
EWUiShares MSCI20180130ETF2.732.521.181.351.321.15
EWUSiShares MSCI20180130ETF41.1835.0434.5134.510.530.53
EWVProShares Tr20180130ETF38.3432.8231.5331.241.291.58
EWWiShares MSCI20180130ETF2.062.230.100.282.131.95
EWXSPDR S&P Eme20180130ETF11.506.263.755.122.511.14
EWYiShares MSCI20180130ETF1.312.360.701.101.661.28
EWZiShares MSCI20180130ETF2.223.241.381.421.881.84
EWZSiShares MSCI20180130ETF37.0622.2620.7221.601.540.66
EXASExact Scienc20180130A13.3610.95-2.61-3.1313.5614.08
EXCExelon Corpo20180130A2.713.070.000.323.072.75
EXELExelixis Inc20180130A9.256.163.412.132.754.03
EXFOEXFO INC.20180130A114.7896.9742.4542.4554.5254.52
EXIiShares Glob20180130ETF15.669.146.678.212.470.93
EXKEndeavour Si20180130A42.4235.1216.6018.8618.5216.23
EXLSExlService H20180130A22.4013.704.929.278.794.44
EXPEagle Materi20180130A17.257.013.844.823.172.19
EXPEExpedia Grou20180130A7.077.772.673.475.104.30
EXPOExponent Inc20180130A30.5116.8710.8812.025.994.85
EXPRExpress, Inc20180130A14.2912.363.834.218.538.16
EXRExtra Space20180130A6.453.930.270.483.663.45
EXTNExterran Cor20180130A30.2617.058.2810.068.776.98
EXTRExtreme Netw20180130A8.377.630.132.887.504.74
EYENational Vis20180130A38.2424.6914.1318.1510.566.54
EYEGEyegate Phar20180130A106.98103.7558.2161.3845.5442.37
EYENEyenovia, In20180130A88.8666.9451.5351.7615.4115.17
EYESSecond Sight20180130A79.6474.7150.1353.1324.5821.59
EYLDCambria Emer20180130ETF131.50107.4989.3089.2118.1918.28
EZAiShares MSCI20180130ETF12.648.182.894.065.304.16
EZJProShares Ul20180130ETF47.9962.7451.6354.8811.127.87
EZMWisdomTree U20180130ETF16.8710.976.587.234.393.74
EZPWEzcorp Inc20180130A46.8540.4110.4412.3929.9728.02
EZUiShare MSCI20180130ETF2.161.820.971.000.850.82
FFord Motor C20180130A9.048.562.913.265.655.29
FAARFirst Trust20180130ETF71.3231.0032.1629.96-1.161.04
FABFirst Trust20180130ETF26.8615.1913.4613.301.731.90
FADFirst Trust20180130ETF25.8918.0015.9516.092.051.91
FAFFirst Americ20180130A6.053.581.010.872.582.71
FALNiShares Fall20180130ETF8.735.685.435.430.250.25
FANFirst Trust20180130ETF12.1110.817.6410.273.170.54
FANGDiamondback20180130A12.277.552.603.454.954.09
FARMFarmer Bros20180130A53.7822.6414.5114.198.138.45
FAROFaro Technol20180130A45.4324.1112.4914.0911.6110.01
FASDirexion Dai20180130ETF7.149.6611.679.54-2.020.12
FASTFastenal Co20180130A6.115.831.132.604.703.24
FATFAT Brands I20180130A217.34235.44142.48190.9792.9644.47
FATEFate Therape20180130A57.4127.985.448.8422.5419.14
FAUSFirst Trust20180130ETF61.48
FAZDirexion Dai20180130ETF10.0510.533.934.726.615.82
FBFacebook, In20180130A1.772.254.744.97-2.49-2.71
FBCFlagstar Ban20180130A17.907.373.143.974.223.40
FBHSFORTUNE BRAN20180130A5.793.170.891.172.272.00
FBIOFortress Bio20180130A46.5656.2740.0440.7016.2315.57
FBIZFirst Busine20180130A76.1753.2531.2534.6822.0018.57
FBKFB Financial20180130A52.2425.123.1713.5321.9511.59
FBMFoundation B20180130A63.4428.957.1212.6821.8316.27
FBMSFirst Bancsh20180130A49.8391.8768.5870.0123.2821.86
FBNCFirst Bancor20180130A27.1917.7514.0914.893.662.87
FBNDFidelity Tot20180130ETF5.234.663.623.501.041.16
FBPFirst BanCor20180130A17.6715.163.192.8811.9712.28
FBSSFauquier Ban20180130A69.20167.9831.2031.20136.78136.78
FBTFirst Trust20180130ETF12.3011.267.907.473.363.79
FBZFirst Trust20180130ETF35.5316.5015.3215.771.180.73
FCFranklin Cov20180130A59.1722.857.839.5315.0113.31
FCAFirst Trust20180130ETF197.24166.71165.86165.880.840.83
FCANFirst Trust20180130ETF13.098.418.418.410.000.00
FCAPFirst Capita20180130A165.72
FCAUFIAT CHRYSLE20180130A4.163.970.941.103.032.87
FCBCFirst Commun20180130A77.7330.8416.5220.8314.3210.01
FCCOFirst Commun20180130A565.51215.9562.1288.80153.83127.15
FCCY1st Constitu20180130A65.7745.3950.3952.05-5.00-6.67
FCEFFirst Trust20180130ETF40.6925.5327.0025.94-1.47-0.41
FCELFuelCell Ene20180130A60.7351.8929.6030.1522.2221.67
FCFFirst Common20180130A7.476.342.453.503.882.83
FCFSFirstCash, I20180130A14.646.640.180.596.456.04
FCGFirst Trust20180130ETF8.516.884.233.142.653.74
FCNFTI Consulti20180130A16.206.962.662.984.293.97
FCNCAFirst Citize20180130A66.1034.7123.3231.8512.255.38
FCOMFidelity MSC20180130ETF18.9411.4611.1011.210.360.25
FCORFidelity Cor20180130ETF15.315.315.495.49-0.18-0.18
FCPTFour Corners20180130A13.327.504.434.193.073.31
FCVTFirst Trust20180130ETF7.3514.6012.3311.812.272.79
FCXFreeport-McM20180130A5.294.210.180.574.033.64
FDBCFidelity D &20180130A295.89223.0022.5722.57200.44200.44
FDDFirst Trust20180130ETF12.258.637.707.710.930.92
FDEFFirst Defian20180130A162.4877.3265.7965.7211.5311.60
FDISFidelity MSC20180130ETF13.2613.259.02-1.884.2415.14
FDIVFirst Trust20180130ETF7.416.834.975.311.861.52
FDLFirst Trust20180130ETF3.805.466.226.34-0.76-0.88
FDLOFidelity Low20180130ETF12.409.507.778.771.720.73
FDMFirst Trust20180130ETF16.587.517.427.420.090.09
FDMOFidelity Mom20180130ETF20.2653.9144.0345.489.888.43
FDNFirst Trust20180130ETF5.983.923.493.130.430.86
FDPFresh Del Mo20180130A19.708.183.314.654.883.54
FDRRFidelity Div20180130ETF13.9011.5011.4711.470.040.04
FDSFactset Rese20180130A16.5110.024.985.915.044.11
FDTFirst Trust20180130ETF17.5311.068.989.482.071.57
FDTSFirst Trust20180130ETF44.5330.1236.9136.91-6.79-6.79
FDUSFidus Invest20180130A34.5243.2226.1925.8917.0417.33
FDVVFidelity Hig20180130ETF21.2913.9212.4512.751.471.17
FDXFedEx Corpor20180130A7.434.941.782.383.162.57
FEFirstEnergy20180130A3.363.410.201.193.212.22
FEIMFrequency El20180130A758.47583.24582.33582.330.910.91
FELEFranklin Ele20180130A34.6121.015.075.5715.9415.45
FEMFirst Trust20180130ETF13.019.198.999.260.20-0.07
FEMBFirst Trust20180130ETF14.6114.0112.9712.931.041.07
FEMSFirst Trust20180130ETF20.1311.459.309.642.151.80
FENCFennec Pharm20180130A103.8785.4872.1373.3813.3512.09
FENYFidelity MSC20180130ETF5.678.377.717.570.660.79
FEPFirst Trust20180130ETF17.979.768.558.521.211.24
FETFORUM ENERGY20180130A35.4623.336.504.7616.8318.57
FEUZFirst Trust20180130ETF89.1218.5418.3418.590.20-0.05
FEXFirst Trust20180130ETF4.552.242.152.070.100.17
FEYEFireEye, Inc20180130A6.908.562.892.095.686.48
FEZSPDR EURO ST20180130ETF2.342.140.150.761.981.37
FFFuture Fuel20180130A43.6021.7713.9215.407.856.37
FFBCFirst Financ20180130A26.9223.976.897.4917.0816.48
FFBWFFBW, Inc. C20180130A27.1623.7923.7923.790.000.00
FFGFBL Financia20180130A36.7518.3411.7711.396.576.95
FFHGFormula Foli20180130ETF25.3613.5913.5413.590.050.00
FFHLFuwei Films20180130A699.19533.76102.15489.43431.6144.33
FFICFlushing Fin20180130A42.1148.7537.5040.9611.257.79
FFINFirst Financ20180130A19.9414.054.085.439.978.62
FFIUUVA Unconstr20180130ETF50.5333.8233.2733.270.550.55
FFIVF5 Networks20180130A7.847.574.675.072.912.50
FFNWFirst Financ20180130A156.8638.3035.6635.672.642.63
FFRFirst Trust20180130ETF37.6822.0721.8621.850.210.22
FFSGFormulaFolio20180130ETF19.2018.9622.0522.05-3.09-3.09
FFTGFormulaFolio20180130ETF32.2910.7510.7510.750.000.00
FFTIFormulaFolio20180130ETF56.1532.0532.0232.020.040.04
FFTYInnovator IB20180130ETF7.4319.2710.6118.168.661.12
FFWMFirst Founda20180130A21.6227.63-3.01-1.2230.6428.85
FGFGL Holdings20180130A22.6811.176.737.684.443.50
FGBIFIRST GUARAN20180130A227.49116.6290.6590.9425.9725.68
FGDFirst Trust20180130ETF10.039.215.378.993.840.22
FGENFibroGen, In20180130A22.4616.276.258.1510.028.12
FGMFirst Trust20180130ETF16.1011.6111.0811.090.530.52
FHBFirst Hawaii20180130A15.1010.776.006.804.773.97
FHKFirst Trust20180130ETF35.7818.5314.4913.684.054.86
FHLCFidelity MSC20180130ETF7.0217.6112.7317.954.88-0.34
FHNFirst Horizo20180130A5.074.540.221.174.333.37
FIFRANKS INTER20180130A14.7812.813.793.289.019.50
FIBRiShares Edge20180130ETF15.878.078.078.070.000.00
FICOFair Isaac C20180130A21.6912.324.815.767.516.56
FIDIFidelity Int20180130ETF17.2676.4274.8674.861.561.56
FIDUFidelity MSC20180130ETF9.677.925.325.182.612.74
FIEEFI Enhanced20180130ETN76.8946.1747.2146.44-1.02-0.25
FIHDUBS AG FI En20180130ETN50.9937.1933.7433.613.453.58
FILLiShares MSCI20180130ETF82.6437.1437.0837.390.06-0.26
FINXGlobal X Fun20180130ETF16.0225.9918.859.847.1416.15
FISFidelity Nat20180130A3.701.770.230.431.541.34
FISIFinancial In20180130A97.35113.2470.7474.5042.5038.74
FISVFiserv Inc20180130A5.524.192.092.102.102.09
FITFitbit, Inc.20180130A19.2714.785.296.699.488.09
FITBFifth Third20180130A3.197.260.241.567.035.71
FIVAFidelity Int20180130ETF36.1535.3834.6234.620.760.76
FIVEFive Below,20180130A11.136.001.402.114.603.89
FIVNFIVE9, INC.20180130A17.6312.8210.7910.682.032.14
FIWFirst Trust20180130ETF14.4310.3110.709.89-0.390.42
FIXComfort Syst20180130A23.1411.860.331.4411.5210.42
FIXDFirst Trust20180130ETF13.5111.5911.4411.680.14-0.09
FIZZNational Bev20180130A26.8320.088.5610.5011.539.59
FJPFirst Trust20180130ETF26.2914.1811.3913.312.790.87
FKOFirst Trust20180130ETF65.6064.0364.0364.030.000.00
FKUFirst Trust20180130ETF15.1516.2115.6815.880.530.33
FLFoot Locker,20180130A5.713.581.171.372.412.21
FLAGFLAG-Forensi20180130ETF61.40142.61142.69142.65-0.09-0.04
FLATiPath US Tre20180130ETF483.69
FLAUFranklin FTS20180130ETF80.7773.94-100.2511.11174.1962.83
FLBRFranklin FTS20180130ETF13.363.843.383.020.460.83
FLCAFranklin FTS20180130ETF45.1084.0655.1755.1728.8928.89
FLCHFranklin FTS20180130ETF24.2716.8210.1016.486.710.34
FLCOFranklin Lib20180130ETF8.2210.4310.4310.430.000.00
FLDMFluidigm Cor20180130A71.5347.1326.6228.1320.5119.01
FLEEFranklin FTS20180130ETF6.930.900.900.900.000.00
FLEHFranklin FTS20180130ETF25.5355.2651.3155.263.950.00
FLEUBarclays ETN20180130ETN42.7025.2024.3824.680.810.51
FLEXFlex Ltd. Or20180130A5.658.302.002.156.306.15
FLFRFranklin FTS20180130ETF15.75
FLGBFranklin FTS20180130ETF16.4216.6615.6415.641.021.02
FLGECredit Suiss20180130ETN17.8215.7015.8215.71-0.13-0.01
FLGRFranklin FTS20180130ETF16.325.842.924.392.921.44
FLGTFulgent Gene20180130A233.39129.6957.3358.2072.3671.50
FLHKFranklin FTS20180130ETF30.0129.9628.8728.871.091.09
FLICFirst of Lon20180130A126.9385.0671.6673.4813.4011.59
FLIRFlir Systems20180130A6.263.97-1.82-1.955.785.91
FLIYFranklin FTS20180130ETF19.4923.5026.8626.86-3.36-3.36
FLJHFranklin FTS20180130ETF43.5015.9615.9615.960.000.00
FLJPFranklin FTS20180130ETF17.1923.5123.5123.510.000.00
FLKRFranklin FTS20180130ETF26.8129.4211.3110.2518.1219.18
FLLFull House R20180130A67.6150.7348.7848.521.952.21
FLLVFranklin Lib20180130ETF23.7815.1113.3613.361.741.74
FLMFirst Trust20180130ETF148.4843.0962.4962.49-19.40-19.40
FLMBFranklin Lib20180130ETF155.18
FLMIFranklin Lib20180130ETF147.26
FLMXFranklin FTS20180130ETF54.4545.8945.8945.890.000.00
FLNFirst Trust20180130ETF27.6711.237.037.044.204.19
FLOFlowers Food20180130A5.603.780.460.783.322.99
FLOTiShares Floa20180130ETF1.961.601.331.290.270.31
FLOWSPX FLOW, In20180130A16.3811.577.117.824.463.75
FLQDFranklin Lib20180130ETF42.0131.4328.7328.052.693.37
FLQEFranklin Lib20180130ETF14.347.916.237.911.680.00
FLQGFranklin Lib20180130ETF29.5123.3227.8727.87-4.55-4.55
FLQHFranklin Lib20180130ETF39.3071.0875.0471.08-3.950.00
FLQLFranklin Lib20180130ETF23.708.188.188.180.000.00
FLQMFranklin Lib20180130ETF24.23122.13108.37111.8113.7610.32
FLQSFranklin Lib20180130ETF22.96550.41535.83546.7614.583.64
FLRFluor Corpor20180130A6.504.891.901.782.993.11
FLRNSPDR Bloombe20180130ETF3.332.291.801.810.480.48
FLRTPacific Glob20180130ETF26.2523.5823.5823.580.000.00
FLSFlowserve Co20180130A8.137.593.443.644.163.98
FLTFleetCor Tec20180130A14.247.792.513.535.284.26
FLTBFidelity Lim20180130ETF11.915.675.345.540.330.13
FLTRVanEck Vecto20180130ETF5.151.261.051.100.200.16
FLTWFranklin FTS20180130ETF48.5836.0348.9536.03-12.910.00
FLWS1-800-FLOWER20180130A61.7547.6025.4319.8722.1727.73
FLXNFlexion Ther20180130A23.5012.564.784.467.798.10
FLXSFlexsteel In20180130A108.9439.7027.6629.3612.0510.35
FMiShares MSCI20180130ETF14.1211.6724.068.44-12.373.24
FMAOFarmers & Me20180130A157.61140.04108.75107.5231.2932.52
FMATFidelity MSC20180130ETF9.836.895.886.121.000.77
FMBFirst Trust20180130ETF14.888.918.068.670.850.24
FMBHFirst Mid Ba20180130A88.2433.8326.5431.567.292.26
FMBIFirst Midwes20180130A14.5023.0716.1318.706.954.38
FMCFMC Corporat20180130A6.463.84-0.230.714.083.13
FMCIForum Merger20180130A17.0311.159.209.811.951.34
FMFFirst Trust20180130ETF33.6934.9134.9134.910.000.00
FMHIFirst Trust20180130ETF23.455.115.115.110.000.00
FMKFirst Trust20180130ETF14.220.680.680.680.000.00
FMNBFarmers Nati20180130A88.8660.5221.7731.7438.7528.79
FNFabrinet20180130A12.237.452.152.465.304.99
FNBF.N.B. Corp20180130A7.085.780.961.884.823.91
FNCLFidelity MSC20180130ETF5.564.793.431.831.362.97
FNDFloor & Deco20180130A9.364.392.072.502.331.90
FNDASchwab Funda20180130ETF10.654.070.340.193.733.89
FNDBSchwab Funda20180130ETF8.987.494.434.833.072.66
FNDCSchwab Funda20180130ETF10.835.786.016.16-0.23-0.38
FNDESchwab Funda20180130ETF9.016.245.855.980.390.26
FNDFSchwab Funda20180130ETF7.417.966.767.791.200.16
FNDXSchwab Funda20180130ETF5.294.051.591.512.472.54
FNFFidelity Nat20180130A6.514.151.361.712.782.44
FNGDMicroSectors20180130ETN37.9530.4819.3223.7611.166.72
FNGUMicroSectors20180130ETN37.3957.2757.2665.990.01-8.73
FNHCFedNat Holdi20180130A86.5542.4031.0628.7211.3413.68
FNIFirst Trust20180130ETF9.887.033.665.763.371.27
FNJNFinjan Holdi20180130A94.9350.9873.2567.24-22.28-16.27
FNKFirst Trust20180130ETF32.949.7810.079.97-0.29-0.19
FNKOFunko, Inc.20180130A28.2332.4716.5216.7015.9515.78
FNLCFirst Bancor20180130A109.8049.4744.4840.474.998.99
FNVFranco-Nevad20180130A5.543.510.851.172.662.34
FNWBFirst Northw20180130A77.74108.9730.0033.9478.9775.03
FNXFirst Trust20180130ETF18.4610.129.198.940.931.18
FNYFirst Trust20180130ETF27.1515.5315.6615.21-0.140.32
FOEFerro Corpor20180130A13.178.532.894.425.644.12
FOLDAmicus Thera20180130A7.808.03-2.230.0610.267.97
FONRFonar Corpor20180130A72.3243.0015.1516.5527.8626.46
FORForestar Gro20180130A32.6522.5814.6215.107.967.48
FORDForward Indu20180130A87.0159.7858.7361.111.05-1.32
FORKFuling Globa20180130A140.8894.3728.1152.8266.2641.55
FORMFormFactor I20180130A40.0925.9210.506.9315.4218.99
FORRForrester Re20180130A55.1731.0521.9321.919.129.15
FOSLFossil Group20180130A11.7313.944.585.819.368.13
FOXFox Corporat20180130A2.724.303.952.880.351.43
FOXAFox Corporat20180130A2.643.970.141.273.832.70
FOXFFox Factory20180130A24.2170.3812.0613.7358.3256.65
FPAFirst Trust20180130ETF41.7319.8119.8119.810.000.00
FPAYFlexShopper,20180130A1085.54320.29446.35446.35-126.06-126.06
FPEFirst Trust20180130ETF5.1912.093.463.588.698.57
FPEIFirst Trust20180130ETF17.9911.987.717.694.284.29
FPHFive Point H20180130A59.7028.5423.1620.475.378.07
FPIFarmland Par20180130A15.3111.564.316.117.255.46
FPRXFive Prime T20180130A40.7020.172.926.9816.8412.78
FPXFirst Trust20180130ETF6.454.383.055.251.33-0.87
FPXIFirst Trust20180130ETF62.5954.5245.9346.068.598.45
FQALFidelity Qua20180130ETF12.187.056.546.620.510.43
FRFirst Indust20180130A3.636.540.551.136.015.43
FRAKVanEck Vecto20180130ETF37.0048.2648.3148.28-0.06-0.03
FRANFrancesca''s20180130A17.3218.573.263.1215.3115.45
FRBAFirst Bank20180130A51.7542.0840.4940.831.591.24
FRBKRepublic Fir20180130A71.48193.52-1.58-0.78195.10194.30
FRCFirst Republ20180130A5.852.780.961.381.831.40
FRDFriedman Ind20180130A71.7552.3831.5741.0520.8011.33
FRELFidelity MSC20180130ETF12.0211.166.676.624.494.53
FRGIFiesta Resta20180130A46.0032.6020.3316.0812.2716.53
FRIFirst Trust20180130ETF6.308.327.377.340.950.99
FRMEFirst Mercha20180130A22.8410.794.135.276.665.52
FROFrontline Lt20180130A21.5417.607.698.199.859.35
FRPTFreshpet, In20180130A53.0028.5212.3414.7716.1813.76
FRTFederal Real20180130A9.204.602.322.592.282.01
FRTAForterra, In20180130A40.0233.6120.0720.8213.5412.78
FSBFranklin Fin20180130A34.3421.6714.4514.217.217.45
FSBCFSB Bancorp,20180130A258.92255.14255.14255.140.000.00
FSBWFS Bancorp,20180130A110.7761.2054.9059.156.292.04
FSCTForeScout Te20180130A67.5456.4244.2048.9012.217.51
FSFGFirst Saving20180130A495.00487.93487.01487.010.910.91
FSIFlexible Sol20180130A117.37174.95133.19148.8741.7526.07
FSLRFirst Solar,20180130A9.949.395.776.243.623.15
FSMFORTUNA Silv20180130A21.4219.837.998.3611.8011.42
FSPFranklin Str20180130A18.2610.264.104.916.165.35
FSSFederal Sign20180130A17.8113.338.529.204.814.13
FSTAFidelity MSC20180130ETF16.5111.7010.438.631.273.07
FSTRFoster (Lb)20180130A58.0690.9921.4624.3169.5366.68
FSVFirstService20180130A25.6319.658.418.2311.2411.42
FSZFirst Trust20180130ETF13.9311.1810.309.460.871.71
FTAFirst Trust20180130ETF4.905.195.435.06-0.240.12
FTAGFirst Trust20180130ETF39.4537.8037.8037.800.000.00
FTAIFortress Tra20180130A16.119.096.046.623.052.46
FTCFirst Trust20180130ETF8.6110.377.867.082.513.29
FTCSFirst Trust20180130ETF8.847.088.447.64-1.36-0.56
FTECFidelity MSC20180130ETF2.207.455.034.072.423.38
FTEKFuel Tech, I20180130A277.94177.79173.10172.514.695.28
FTFTFuture FinTe20180130A109.5182.6768.0368.3214.6514.35
FTGCFirst Trust20180130ETF12.578.288.258.130.030.15
FTHIFirst Trust20180130ETF17.2119.1716.4115.852.773.33
FTITechnipFMC p20180130A3.183.491.210.852.272.34
FTKFlotek Indus20180130A19.2816.651.663.6314.9913.02
FTLBFirst Trust20180130ETF25.3428.1126.6226.621.491.49
FTLSFirst Trust20180130ETF11.5312.7912.0012.050.780.74
FTNTFortinet, In20180130A5.6312.85-1.54-0.6214.4013.47
FTRFrontier Com20180130A13.7116.864.182.8012.6814.06
FTRIFirst Trust20180130ETF60.0614.6814.6814.680.000.00
FTSFortis Inc.20180130A3.973.300.950.802.352.50
FTSDFranklin Lib20180130ETF17.6112.6311.9511.950.680.68
FTSLFirst Trust20180130ETF3.763.222.622.610.610.62
FTSMFirst Trust20180130ETF2.421.651.391.420.260.23
FTVFortive Corp20180130A6.943.480.871.272.612.21
FTXDFirst Trust20180130ETF21.5817.199.609.607.597.59
FTXGFirst Trust20180130ETF76.3768.9268.9268.920.000.00
FTXHFirst Trust20180130ETF21.2928.2352.6956.46-24.46-28.23
FTXLFirst Trust20180130ETF44.8120.9320.4820.800.450.13
FTXNFirst Trust20180130ETF59.9141.3941.7541.90-0.36-0.52
FTXOFirst Trust20180130ETF14.087.106.036.071.071.03
FTXRFirst Trust20180130ETF13.622.252.252.250.000.00
FUDE-TRACS UBS20180130ETN131.71143.01143.01143.010.000.00
FULH.B. Fuller20180130A11.363.681.081.842.601.85
FULTFulton Finan20180130A29.4815.085.886.519.208.57
FUNCedar Fair,20180130A25.2411.426.437.695.003.73
FUNCFirst United20180130A33.9129.9813.4313.4316.5516.55
FUNDSprott Focus20180130A51.1326.9717.4426.529.530.45
FUSBFirst US Ban20180130A106.7176.8872.6972.034.194.85
FUTProShares Ma20180130ETF32.70
FUTYFidelity MSC20180130ETF9.776.993.573.883.433.11
FUVArcimoto, In20180130A418.51323.89224.35261.0799.5562.82
FVFirst Trust20180130ETF10.089.637.707.861.931.77
FVALFidelity Val20180130ETF16.3623.1524.7922.62-1.650.52
FVCFirst Trust20180130ETF19.315.815.795.810.020.00
FVDFirst Trust20180130ETF4.985.154.834.030.321.12
FVEFive Star Se20180130A329.63269.53205.61205.6163.9263.92
FVLFirst TrustV20180130ETF14.348.818.558.840.26-0.04
FWDBAdvisorShare20180130ETF78.4167.4266.2566.251.171.17
FWONALiberty Medi20180130A24.9116.324.2513.3912.072.93
FWONKLiberty Medi20180130A12.1317.275.756.9711.5110.31
FWRDForward Air20180130A18.8210.033.665.796.374.24
FXDFirst Trust20180130ETF5.997.933.504.314.433.62
FXGFirst Trust20180130ETF5.6518.882.7710.6816.118.20
FXHFirst Trust20180130ETF6.2013.779.5412.724.231.04
FXIiShares Chin20180130ETF1.991.940.260.771.671.18
FXLFirst Trust20180130ETF5.924.66-0.222.274.882.39
FXNFirst Trust20180130ETF8.268.045.826.732.221.31
FXOFirst Trust20180130ETF6.795.193.875.341.32-0.15
FXPProShares Ul20180130ETF9.5217.7111.1812.616.535.10
FXRFirst Trust20180130ETF7.134.613.503.771.110.84
FXUFirst Trust20180130ETF6.399.554.717.914.851.64
FXZFirst Trust20180130ETF7.926.251.942.654.313.60
FYCFirst Trust20180130ETF30.3017.8417.6217.610.220.22
FYLDCambria Fore20180130ETF9.1611.5111.5111.510.000.00
FYTFirst Trust20180130ETF27.9829.7019.4319.9410.279.76
FYXFirst Trust20180130ETF15.189.078.368.460.710.61
GGENPACT LIMI20180130A3.773.350.580.952.772.40
GAACambria Glob20180130ETF26.7412.634.844.847.797.79
GABCGerman Ameri20180130A59.7932.6022.7524.689.867.93
GAIAGaia, Inc. C20180130A109.2678.9354.3654.8324.5824.11
GAINGladstone In20180130A21.1724.7913.238.8011.5615.98
GALSPDR SSgA Gl20180130ETF19.5513.788.9510.504.833.28
GALTGalectin The20180130A35.3835.2113.3010.3021.9224.93
GAMRETFMG Video20180130ETF19.5030.9811.9112.7619.0718.21
GARSGarrison Cap20180130A35.08672.5125.7826.96646.74645.55
GASSStealthGas,20180130A61.8540.7811.0912.3029.6928.48
GATXGATX Corpora20180130A21.658.916.186.912.742.00
GBCIGlacier Banc20180130A14.589.702.062.397.637.31
GBDCGolub Capita20180130A9.419.523.947.675.581.86
GBFiShares Gove20180130ETF18.0010.5610.4910.560.070.00
GBILGoldman Sach20180130ETF1.801.151.161.16-0.01-0.01
GBLGAMCO Invest20180130A87.0260.1834.9638.2125.2221.97
GBLIGlobal Indem20180130A381.62102.4996.1896.636.315.86
GBRNew Concept20180130A182.68196.28149.59149.5946.6846.68
GBTGlobal Blood20180130A25.8415.083.947.0511.148.03
GBXThe Greenbri20180130A19.529.913.974.175.935.74
GCAPGain Capital20180130A17.4814.38-0.012.7814.3911.62
GCBCGreene Count20180130A251.5187.0963.2960.8223.8026.27
GCEClaymore/Rob20180130ETN793.68
GCIGannett Co.,20180130A9.508.073.252.944.825.13
GCOGenesco Inc.20180130A26.6315.713.624.3812.0911.33
GCOWPacer Global20180130ETF30.4816.3816.7115.61-0.330.78
GCPGCP Applied20180130A25.4213.384.445.548.947.84
GDGeneral Dyna20180130A6.274.101.802.292.301.80
GDDYGoDaddy Inc20180130A9.094.221.551.142.673.07
GDENGolden Enter20180130A30.6812.862.324.6010.548.27
GDOTGreen Dot Co20180130A17.7015.589.2311.106.354.47
GDPGoodrich Pet20180130A396.09104.1181.1482.5422.9721.57
GDVDPrincipal Ac20180130ETF45.5334.4734.4734.470.000.00
GDXVanEck Vecto20180130ETF4.273.58-0.91-0.314.493.88
GDXJVanEck Vecto20180130ETF3.092.96-0.83-0.303.793.26
GEGeneral Elec20180130A6.255.393.423.301.962.08
GECGreat Elm Ca20180130A147.15104.67110.69110.69-6.02-6.02
GECCGreat Elm Ca20180130A96.11179.63156.82159.1922.8220.44
GEFGreif, Inc.20180130A20.4612.194.046.378.155.82
GEFBGreif, Inc.20180130A101.9036.9033.4934.043.412.85
GELGenesis Ener20180130A17.3312.976.2310.196.752.80
GEMGoldman Sach20180130ETF16.5112.5312.5011.930.030.59
GENGenesis Heal20180130A106.0198.6268.9083.9129.7214.72
GENCGencor Indus20180130A80.1953.0540.5642.5712.4910.49
GENYPrincipal Mi20180130ETF155.65238.49238.50238.49-0.020.00
GEOThe GEO Grou20180130A11.356.262.652.903.613.36
GEOSGeospace Tec20180130A139.2478.6674.5575.114.123.55
GERNGeron Corp20180130A38.9236.6414.6418.4322.0018.22
GESGuess?, Inc.20180130A12.207.21-0.060.207.287.01
GEVOGevo, Inc.20180130A72.9049.3344.7049.034.630.30
GFEDGuaranty Fed20180130A179.37147.90147.90147.900.000.00
GFFGriffon Corp20180130A37.4625.4310.5914.0114.8511.43
GFNGeneral Fina20180130A118.88157.81115.20155.3842.612.43
GGGGraco Inc20180130A13.9210.663.985.256.685.41
GHCGRAHAM HOLDI20180130A46.0821.7117.6017.624.224.58
GHLGreenhill &20180130A34.6718.91-3.2910.7322.208.18
GHMGraham Corpo20180130A131.0239.0028.5130.0310.488.97
GHYBGoldman Sach20180130ETF17.08108.91108.81109.000.11-0.08
GHYGiShares US &20180130ETF26.1322.5422.1822.240.360.30
GIBCGI Inc.20180130A4.873.712.431.691.282.02
GIFIGulf Island20180130A61.2339.0415.7320.3823.3118.66
GIGBGoldman Sach20180130ETF6.914.704.704.700.000.00
GIGMGigaMedia Lt20180130A158.93131.9298.53104.8333.3927.08
GIISPDR S&P Glo20180130ETF10.384.055.912.18-1.861.86
GIIIG-Iii Appare20180130A17.0610.564.634.875.945.69
GILGildan Activ20180130A5.893.62-1.060.204.673.41
GILDGilead Scien20180130A3.427.391.574.965.822.43
GILTGilat Satell20180130A31.7336.2034.3536.621.85-0.42
GISGeneral Mill20180130A3.142.560.170.932.401.63
GKOSGlaukos Corp20180130A18.6811.618.038.123.583.49
GLADGladstone Ca20180130A22.7720.6912.6714.468.016.22
GLBSGlobus Marit20180130A105.8761.5550.3150.6711.2410.88
GLBZGlen Burnie20180130A85.0451.4551.4551.450.000.00
GLDDGreat Lakes20180130A130.1689.2160.1568.1329.0421.07
GLDICredit Suiss20180130ETF22.5812.312.9310.559.381.76
GLMDGalmed Pharm20180130A165.62112.3696.9596.7515.4215.61
GLNGGolar LNG Lt20180130A10.437.761.350.536.417.23
GLOBGLOBANT S.A.20180130A22.3910.876.587.674.303.21
GLOGGASLOG LTD20180130A28.6119.2810.9612.328.336.96
GLOPGASLOG PARTN20180130A38.4624.944.899.7520.0515.19
GLPGlobal Partn20180130A59.6234.9625.4325.319.539.65
GLPIGaming and L20180130A4.306.531.532.075.004.46
GLREGreenlight C20180130A36.3456.7219.2818.6337.4438.09
GLTGlatfelter20180130A22.6913.153.984.709.178.45
GLUUGlu Mobile I20180130A27.4621.660.316.0921.3515.58
GLWCorning Inco20180130A4.7514.521.040.9413.5113.61
GLYCGlycoMimetic20180130A31.0220.7413.6115.817.134.92
GMGeneral Moto20180130A2.443.160.231.062.932.11
GMEGameStop Cor20180130A6.275.802.072.353.733.45
GMEDGLOBUS MEDIC20180130A10.758.264.765.803.502.45
GMFSPDR S&P Eme20180130ETF17.6912.7110.3210.342.392.37
GMLPGolar LNG Pa20180130A24.8221.3011.6611.319.649.99
GMOGeneral Moly20180130A155.35128.42123.10133.445.33-5.01
GMOMCambria Glob20180130ETF38.6830.7022.7427.217.963.49
GMREGlobal Medic20180130A35.0318.9512.6710.596.298.36
GMSGMS Inc.20180130A15.8811.367.187.614.193.76
GNCGNC Holdings20180130A23.1222.297.958.1214.3314.17
GNCAGenocea Bios20180130A32.3341.3722.1925.6919.1915.68
GNEGENIE ENERGY20180130A89.7747.4826.7831.5720.7015.91
GNKGENCO SHIPPI20180130A70.5944.4732.2933.8712.1910.60
GNLGlobal Net L20180130A10.008.883.503.965.384.93
GNMAiShares GNMA20180130ETF18.0913.8414.3114.76-0.47-0.92
GNMKGenMark Diag20180130A37.9561.11-21.7829.8682.8931.25
GNRSPDR S&P Glo20180130ETF10.446.123.614.212.511.92
GNRCGENERAC HOLD20180130A14.275.872.573.603.302.28
GNTXGentex Corp20180130A4.6512.681.371.9211.3110.77
GNTYGuaranty Ban20180130A183.7336.3629.2930.477.075.89
GNUSGenius Brand20180130A135.18134.81112.32105.4622.4929.35
GNWGenworth Fin20180130A32.1225.6815.1616.2610.529.42
GOAUUS Global GO20180130ETF86.9244.1744.9744.88-0.80-0.71
GOEXGlobal X Gol20180130ETF77.0238.9137.2437.351.681.56
GOGLGolden Ocean20180130A24.9781.9672.0674.119.907.85
GOGOGogo Inc.20180130A10.6610.32-0.670.3110.9910.01
GOLDBarrick Gold20180130A10.775.602.292.823.312.78
GOLFAcushnet Hol20180130A19.259.385.056.234.333.15
GOODGladstone Co20180130A20.0097.0235.4822.5761.5474.45
GOOGAlphabet Inc20180130A7.664.952.833.122.111.83
GOOGLAlphabet Inc20180130A6.673.970.021.173.972.80
GOOSCanada Goose20180130A10.687.65-0.215.107.852.54
GOROGold Resourc20180130A22.8919.724.115.4115.6114.30
GOVTiShares U.S.20180130ETF4.223.253.253.220.000.02
GPCGenuine Part20180130A8.314.331.771.232.563.10
GPIGroup 1 Auto20180130A33.5919.6213.5814.096.045.53
GPKGraphic Pack20180130A6.354.782.142.422.642.37
GPLGreat Panthe20180130A78.9567.6642.2642.2925.4025.37
GPMTGranite Poin20180130A13.277.504.974.942.532.55
GPNGlobal Payme20180130A9.797.763.433.814.333.95
GPORGulfport Ene20180130A9.308.181.842.636.355.56
GPREGreen Plains20180130A36.0926.109.4310.6016.6715.49
GPRKGEOPARK LIMI20180130A76.3551.0541.5040.709.5610.36
GPROGoPro, Inc.20180130A18.4017.298.667.828.649.47
GPSThe Gap, Inc20180130A3.333.361.011.042.352.32
GPXGP Strategie20180130A56.1830.9718.4321.0812.559.89
GQREFlexShares G20180130ETF5.940.870.690.760.180.11
GRAW.R. Grace &20180130A7.323.831.421.812.422.02
GRBKGreen Brick20180130A99.8254.8146.4547.148.367.67
GRCThe Gorman-R20180130A90.2766.2721.7243.2244.5523.05
GREKGlobal X MSC20180130ETF9.2115.8214.2614.411.631.44
GRESIQ ARB Globa20180130ETF14.9711.8910.5810.721.311.17
GRIDFirst Trust20180130ETF19.5530.9530.4629.630.491.31
GRIFGriffin Indu20180130A325.6092.1592.1592.150.000.00
GRMNGarmin Ltd20180130A5.593.94-0.270.174.213.77
GRNiPath Series20180130ETN665.33378.40428.42434.84-50.02-56.44
GRNBVanEck Vecto20180130ETF18.4613.6014.2114.21-0.61-0.61
GROWUS Global In20180130A69.8152.2840.2034.7512.0817.53
GRPNGroupon, Inc20180130A18.6215.885.756.0010.139.87
GRUAB Svensk Ek20180130ETN61.74138.5166.7054.6771.8183.84
GRUBGRUBHUB INC.20180130A9.195.742.002.703.753.05
GSGoldman Sach20180130A4.092.681.371.661.311.01
GSATGlobalstar,20180130A92.2449.5437.6039.2611.9310.28
GSBGlobalSCAPE,20180130A127.22102.81120.58117.57-17.77-14.75
GSBCGreat Southe20180130A72.0941.6526.6931.6814.969.96
GSCGS Connect S20180130ETN151.22108.80108.80108.800.000.00
GSEUGoldman Sach20180130ETF50.9028.52-5.3928.5233.910.00
GSEWGoldman Sach20180130ETF13.7118.1117.7017.970.410.14
GSIEGoldman Sach20180130ETF16.487.716.116.831.590.87
GSITGSI Technolo20180130A36.9125.4813.7617.3711.728.11
GSJYGoldman Sach20180130ETF39.2824.7424.1524.140.590.60
GSLGlobal Ship20180130A90.9564.0932.2032.2031.8931.89
GSLCGoldman Sach20180130ETF5.122.883.623.95-0.74-1.07
GSMFerroglobe P20180130A15.7614.227.337.646.906.59
GSPBarclays Ban20180130ETN10.235.733.773.771.961.96
GSSGolden Star20180130A19.8167.6545.9439.4221.7028.23
GSSCGS ActiveBet20180130ETF26.428.779.088.08-0.310.70
GSUMGridsum Hold20180130A44.5730.9118.0618.1712.8512.75
GSVGold Standar20180130A56.8346.1010.1318.3135.9627.78
GSYInvesco Ultr20180130ETF2.001.641.181.170.450.46
GTGoodyear Tir20180130A3.167.870.582.437.295.45
GTEGran Tierra20180130A35.6127.4011.0313.6416.3713.76
GTESGates Indust20180130A7.024.79-0.152.694.952.11
GTHXG1 Therapeut20180130A126.0836.89-34.2017.3771.0919.52
GTIMGood Times R20180130A292.79183.46106.98136.2276.4847.24
GTLSChart Indust20180130A28.7136.1117.4020.7818.7015.33
GTNGray Televis20180130A33.6222.4010.6710.1811.7312.22
GTNAGray Televis20180130A571.10
GTOInvesco Tota20180130ETF24.8218.5918.3118.270.280.32
GTSTriple-S Man20180130A24.6020.245.5511.5214.698.73
GTTGTT Communic20180130A21.0411.215.625.755.585.46
GTYGetty Realty20180130A15.329.223.773.805.455.42
GTYHGTY Technolo20180130A27.5551.7850.4950.491.281.28
GUDBSage ESG Int20180130ETF21.303.198.803.19-5.610.00
GULFWisdomTree20180130ETF119.2621.62-27.96-28.9149.5750.52
GUNRFlexShares G20180130ETF3.003.082.962.010.121.08
GUREGulf Resourc20180130A74.2465.7743.0139.9122.7625.86
GURUGlobal X Gur20180130ETF23.4029.6924.7823.614.916.09
GUSHDirexion Dai20180130ETF13.978.933.514.955.423.99
GVGoldfield Co20180130A101.5081.5679.9681.641.61-0.08
GVAGranite Cons20180130A26.4314.088.769.035.325.04
GVALCambria Glob20180130ETF26.4616.1113.0313.843.082.27
GVIiShares Inte20180130ETF3.692.492.152.250.340.24
GVIPGoldman Sach20180130ETF18.6710.4410.5210.52-0.07-0.07
GVPGSE Systems,20180130A212.54157.8196.6996.6961.1361.13
GWBGreat Wester20180130A13.796.261.462.224.804.04
GWGHGWG Holdings20180130A1366.44594.03594.03594.030.000.00
GWREGUIDEWIRE SO20180130A9.293.651.781.871.871.78
GWRSGlobal Water20180130A47.4224.0820.7118.773.375.32
GWWW.W. Grainge20180130A13.997.543.123.654.423.89
GWXSPDR S&P Int20180130ETF10.607.286.016.761.260.52
GXCSPDR S&P Chi20180130ETF11.4613.667.8011.485.862.18
GXFGlobal X FTS20180130ETF19.7818.3214.6514.653.673.67
GXGGlobal X MSC20180130ETF28.2022.7311.7516.4310.976.30
GYLDArrow Dow Jo20180130ETF68.4330.3134.6232.87-4.31-2.57
GYROGyrodyne, LL20180130A379.56141.51243.32243.32-101.81-101.81
HHyatt Hotels20180130A10.165.291.201.704.093.59
HAHawaiian Hol20180130A23.9720.266.086.9114.1713.35
HACKETFMG Prime20180130ETF5.858.722.355.396.373.33
HAEHaemonetics20180130A15.966.814.294.662.522.15
HAFCHanmi Financ20180130A27.5018.6411.0510.677.597.96
HAINHain Celesti20180130A7.925.70-0.68-0.226.385.92
HALHalliburton20180130A2.145.043.212.851.842.19
HALLHallmark Fin20180130A56.5031.7220.4919.3011.2312.42
HALOHalozyme The20180130A20.5417.471.934.7115.5312.76
HAPVanEck Vecto20180130ETF18.5711.119.679.721.441.39
HASHasbro, Inc.20180130A6.126.143.143.653.002.49
HASIHANNON ARMST20180130A12.365.852.203.163.652.69
HAUDiShares Curr20180130ETF831.97
HAWXiShares Curr20180130ETF13.727.357.237.230.120.12
HAYNHaynes Inter20180130A53.2227.5119.1419.828.377.69
HBANHuntington B20180130A6.226.471.991.444.485.03
HBBHamilton Bea20180130A147.7569.0163.9863.905.025.11
HBCPHome Bancorp20180130A261.5298.7287.6893.1811.045.54
HBIHanesbrands,20180130A4.755.750.523.025.232.73
HBIOHarvard Bios20180130A126.8088.4746.8747.0541.6041.43
HBMHudbay Miner20180130A57.8141.1617.2018.6323.9622.53
HBMDHoward Banco20180130A69.3425.987.604.6918.3921.30
HBNCHorizon Banc20180130A30.4514.898.469.266.435.62
HBPHuttig Build20180130A122.09159.5548.4553.82111.11105.74
HCAHCA Healthca20180130A8.986.897.706.35-0.800.55
HCACHennessy Cap20180130A13.866.746.746.740.000.00
HCAPHarvest Capi20180130A75.1638.4522.3122.6516.1415.79
HCCWarrior Met20180130A28.8015.487.449.308.046.18
HCCIHeritage-Cry20180130A45.5537.5615.8217.6922.0420.17
HCHCHC2 Holdings20180130A35.9729.0116.3416.2512.6812.76
HCIHCI Group, I20180130A40.4713.835.347.328.496.50
HCKTHackett Grou20180130A28.5529.6411.8310.9917.8018.65
HCSGHealthcare S20180130A9.594.861.972.652.892.21
HDHome Depot,20180130A2.957.60-11.24-8.2618.8315.86
HDAWXtrackers MS20180130ETF32.8818.8518.3019.860.55-1.01
HDEFXtrackers MS20180130ETF28.23
HDGProShares He20180130ETF30.438.258.078.070.170.17
HDGEAdvisorShare20180130ETF18.8213.6113.1413.910.47-0.30
HDMVFirst Trust20180130ETF25.8915.6715.6716.150.01-0.48
HDSHD Supply Ho20180130A8.386.442.632.663.813.80
HDSNHudson Techn20180130A30.0221.633.163.0218.4718.61
HDViShares Core20180130ETF1.953.892.813.251.080.64
HEHawaiian Ele20180130A6.553.900.741.673.162.23
HEARTurtle Beach20180130A241.04232.48145.95137.0086.5395.48
HEBTHebron Techn20180130A451.96408.68137.77155.00270.91253.67
HECOStrategy Sha20180130ETF42.3621.5421.9521.54-0.420.00
HEDJWisdomTree E20180130ETF1.542.922.242.430.690.50
HEEMiShares Curr20180130ETF20.0216.0617.8016.30-1.74-0.24
HEESH&E Equipmen20180130A27.8219.3413.6916.235.653.11
HEFAiShares Curr20180130ETF3.382.601.041.561.561.03
HEIHEICO Corpor20180130A18.8510.212.964.537.255.69
HEIAHEICO CORP C20180130A27.9515.118.2810.246.834.87
HELEHelen Of Tro20180130A28.4817.209.5710.887.636.31
HEPHolly Energy20180130A39.0420.5713.3114.317.266.26
HESHess Corpora20180130A5.173.600.861.162.742.44
HESMHess Midstre20180130A38.5012.898.9711.063.911.83
HEWCiShares Curr20180130ETF27.5519.6515.7819.653.870.00
HEWGiShares Curr20180130ETF3.732.84-1.16-0.464.003.30
HEWIiShares Curr20180130ETF14.6321.9120.3320.331.581.58
HEWJiShares Curr20180130ETF3.002.571.121.151.451.42
HEWLiShares Curr20180130ETF14.230.00
HEWPiShares Curr20180130ETF9.036.274.744.991.541.28
HEWUiShares Curr20180130ETF6.9934.2034.2034.200.000.00
HEWYiShares Curr20180130ETF92.76
HEZUiShares Curr20180130ETF3.255.965.315.440.650.53
HFBLHome Federal20180130A419.58424.04424.04424.040.000.00
HFCHOLLYFRONTIE20180130A7.233.983.093.830.890.15
HFWAHeritage Fin20180130A29.7717.003.771.2513.2315.75
HFXEIQ 50 Percen20180130ETF29.6910.279.8610.270.410.00
HFXIIQ 50 Percen20180130ETF27.3438.0931.4231.796.676.30
HFXJIQ 50 Percen20180130ETF28.1021.8220.9620.960.860.86
HGSHChina HGS Re20180130A201.69168.51146.13149.1122.3819.40
HGVHilton Grand20180130A10.204.391.511.932.882.46
HHCThe Howard H20180130A17.977.632.093.225.544.41
HHSHarte-Hanks,20180130A148.66123.0256.3368.6966.7954.37
HIHillenbrand,20180130A15.559.070.412.138.666.94
HIBBHibbett Spor20180130A29.5624.937.508.9317.4316.00
HIFSHingham Inst20180130A98.4781.1574.6581.156.510.01
HIGThe Hartford20180130A3.672.460.620.901.841.57
HIHOHighway Hold20180130A126.123301.621.361.363300.263300.26
HIIHuntington I20180130A14.466.502.953.053.553.45
HILHill Interna20180130A106.4779.6056.5259.5223.0820.08
HIPSGraniteShare20180130ETF12.9474.8973.2873.281.611.61
HIWHighwoods Pr20180130A3.712.840.491.112.341.73
HJPXiShares Curr20180130ETF49.4160.1849.6638.8410.5221.34
HLHecla Mining20180130A26.9922.463.573.9618.8918.50
HLFHerbalife Nu20180130A11.227.612.143.275.474.34
HLIHoulihan Lok20180130A22.6416.098.6510.477.445.61
HLITHarmonic Inc20180130A137.75119.2577.9087.5241.3531.73
HLNEHamilton Lan20180130A64.0538.9523.2229.2415.739.71
HLTHilton World20180130A4.702.901.761.641.141.26
HLXHelix Energy20180130A13.4412.058.037.954.024.10
HMGHMG / Courtl20180130A128.84
HMHCHoughton Mif20180130A58.7246.2819.0519.8927.2326.40
HMLPHOEGH LNG PA20180130A35.3526.0116.9618.989.067.04
HMNHorace Mann20180130A26.299.244.273.484.975.76
HMNFHMN Financia20180130A214.71135.77135.77135.770.000.00
HMOPHartford Mun20180130ETF7.727.522.512.515.025.02
HMSTHomeStreet,20180130A25.2314.958.878.996.085.96
HMSYHMS Holdings20180130A9.4021.53-0.060.0521.6121.48
HMTVHemisphere M20180130A74.0739.8628.2229.0411.6410.83
HNDLStrategy Sha20180130ETF21.3527.7528.2628.26-0.51-0.51
HNIHNI Corporat20180130A19.759.762.984.756.785.01
HNNAHennessy Adv20180130A106.8819.3119.0519.050.260.25
HNRGHallador Ene20180130A80.3452.0427.2325.7924.8026.24
HOFTHooker Furni20180130A43.9125.9910.1415.3215.8410.66
HOGHarley-David20180130A8.316.552.303.194.253.36
HOLDAdvisorShare20180130ETF3.023.023.023.020.000.00
HOLIHollsys Auto20180130A17.1017.800.381.9717.4215.83
HOLXHologic Inc20180130A5.543.481.261.442.232.04
HOMBHome BancSha20180130A9.1011.544.784.966.766.58
HOMEAt Home Grou20180130A27.2615.657.748.337.917.32
HONHoneywell In20180130A3.272.76-1.04-0.283.803.04
HONEHarborOne Ba20180130A21.8826.847.839.8919.0016.95
HOPEHope Bancorp20180130A12.7114.785.096.359.708.43
HOVHovnanian En20180130A47.2641.2611.6712.3829.5928.88
HPHelmerich &20180130A7.994.171.461.632.712.54
HPEHewlett Pack20180130A6.235.15-0.620.235.774.94
HPPHudson Pacif20180130A5.643.440.171.313.272.13
HPQHP Inc.20180130A4.394.210.711.073.503.14
HQYHealthEquity20180130A20.6121.039.939.4211.1011.63
HRHealthcare R20180130A4.004.402.452.511.951.90
HRBH&R Block, I20180130A4.443.100.450.632.652.47
HRCHILL-ROM HOL20180130A9.685.163.073.602.091.57
HRIHerc Holding20180130A30.5816.927.189.399.747.53
HRLHormel Foods20180130A3.293.381.631.711.751.68
HRTGHERITAGE INS20180130A23.2510.892.054.098.846.80
HRTXHeron Therap20180130A31.6227.525.546.3021.9821.22
HRZNHorizon Tech20180130A57.4634.2021.0421.7213.1612.48
HSCHarsco Corpo20180130A34.3131.6511.3511.4820.3120.17
HSCZiShares Curr20180130ETF27.1822.6222.6222.620.000.00
HSICHenry Schein20180130A7.002.750.041.262.701.48
HSIIHeidrick & S20180130A41.9820.919.9410.1610.9710.75
HSKAHeska Corp20180130A64.4843.6330.7430.5012.8913.14
HSONHudson Globa20180130A220.14132.9492.1995.1740.7637.77
HSPXGlobal X S&P20180130ETF49.0333.6827.4628.496.225.19
HSTHost Hotels20180130A4.833.830.661.203.172.62
HSTMHealthStream20180130A40.5116.8512.4912.264.364.59
HSYThe Hershey20180130A5.693.331.761.291.572.03
HTHersha Hospi20180130A6.115.191.302.183.893.01
HTAHEALTHCARE T20180130A3.933.500.901.222.602.27
HTBIHomeTrust Ba20180130A147.4191.8245.5445.8746.2845.95
HTBKHeritage Com20180130A27.0714.885.768.339.126.55
HTBXHeat Biologi20180130A109.97105.8542.6085.8763.2419.98
HTGCHercules Cap20180130A8.567.403.332.404.085.00
HTGMHTG Molecula20180130A62.0949.0113.9424.1235.0724.90
HTHHILLTOP HOLD20180130A14.588.303.335.204.973.10
HTLDHeartland Ex20180130A13.1611.363.87-0.237.4911.58
HTLFHeartland Fi20180130A39.5619.5911.4612.058.127.54
HTRBHartford Tot20180130ETF19.200.000.000.000.000.00
HTUSHull Tactica20180130ETF46.2627.6923.3825.304.312.39
HTZHertz Global20180130A14.6811.886.897.874.994.01
HUBBHubbell Inco20180130A33.3621.5011.7414.309.767.21
HUBGHUB Group In20180130A21.8012.156.788.685.373.47
HUBSHUBSPOT, INC20180130A18.7916.507.619.308.897.20
HUMHumana Inc.20180130A11.217.231.122.856.114.38
HUNHuntsman Cor20180130A3.253.750.241.113.522.65
HURCHurco Cos In20180130A120.6351.4638.2741.9113.199.55
HURNHuron Consul20180130A51.0022.0112.9314.029.077.98
HUSAHouston Amer20180130A78.0262.8749.7749.9513.1012.93
HUSEStrategy Sha20180130ETF36.8531.6833.5531.68-1.870.00
HUSVFirst Trust20180130ETF9.755.615.705.68-0.09-0.07
HVBCHV Bancorp,20180130A124.5638.6834.1734.174.514.51
HVTHaverty Furn20180130A42.2418.224.824.9913.4013.22
HVTAHaverty Furn20180130A301.14
HWBKHawthorn Ban20180130A128.2789.3270.2178.9619.1110.36
HWCCHouston Wire20180130A131.26120.7446.3784.5974.3736.16
HWKNHawkins Inc20180130A60.0353.2222.9224.3630.3028.86
HXLHexcel Corpo20180130A8.884.231.652.192.592.05
HYHYSTER-YALE20180130A83.0137.8620.2819.8217.5818.05
HYACHaymaker Acq20180130A83.86
HYDVanEck Vecto20180130ETF3.253.523.013.110.520.42
HYDBiShares Edge20180130ETF12.95101.47103.43101.47-1.960.00
HYDWXtrackers Lo20180130ETF92.06
HYEMVanEck Vecto20180130ETF9.7410.677.8710.922.80-0.25
HYGiShares iBox20180130ETF1.152.251.521.720.740.55
HYGHiShares Inte20180130ETF1.611.161.010.990.140.16
HYHGProShares Hi20180130ETF50.2530.7629.2124.961.555.80
HYIHXtrackers Hi20180130ETF81.9353.2653.2653.260.000.00
HYLBXtrackers US20180130ETF4.431.821.921.90-0.09-0.08
HYLDHigh Yield E20180130ETF19.8914.8813.7011.851.193.03
HYLSFirst Trust20180130ETF9.839.258.558.980.700.27
HYLVIQ S&P High20180130ETF15.347.737.737.730.000.00
HYMBSPDR Nuveen20180130ETF10.928.376.028.952.35-0.58
HYNDWisdomTree T20180130ETF192.90117.27117.27117.270.000.00
HYSPIMCO 0-5 Ye20180130ETF4.121.751.341.290.420.48
HYXEiShares iBox20180130ETF12.06
HYXUiShares Glob20180130ETF18.5414.5012.2212.402.272.09
HYZDWisdomTree T20180130ETF13.338.955.987.012.971.94
HZNHorizon Glob20180130A17.3515.6610.696.634.989.04
HZNPHorizon Ther20180130A7.4223.5021.0422.282.541.25
HZOMarineMax, I20180130A29.3216.786.116.1810.6610.60
IINTELSAT S.20180130A41.5848.60-8.1116.5256.7132.08
IACIAC/InterAct20180130A21.189.840.381.639.468.21
IAGIAMGold Corp20180130A17.1914.774.455.3710.299.36
IAGGiShares Core20180130ETF10.355.775.335.330.440.44
IAIiShares U.S.20180130ETF9.8811.255.606.245.655.01
IAKiShares U.S.20180130ETF8.5610.384.85-3.445.5313.82
IARTIntegra Life20180130A14.5419.34-2.60-2.7621.9322.10
IATiShares U.S.20180130ETF4.367.522.083.705.443.82
IBBiShares Nasd20180130ETF3.864.012.842.571.171.44
IBCEiShares iBon20180130ETF40.9441.4838.5138.512.972.97
IBCPIndependent20180130A60.0433.0438.4547.36-5.41-14.33
IBDInspire Corp20180130ETF149.1849.2149.2149.210.000.00
IBDDiShares iBon20180130ETF28.4222.1120.5220.521.591.59
IBDLiShares iBon20180130ETF5.294.424.424.420.000.00
IBDMiShares iBon20180130ETF6.062.502.402.360.090.14
IBDNiShares iBon20180130ETF7.591.951.801.800.150.15
IBDOiShares iBon20180130ETF11.5411.998.438.433.563.56
IBDPiShares iBon20180130ETF14.5013.4211.8311.911.591.51
IBDQiShares iBon20180130ETF15.623.682.322.321.361.36
IBDRiShares iBon20180130ETF15.126.084.146.061.930.02
IBDSiShares iBon20180130ETF43.5422.9421.5221.611.411.33
IBIOiBio, Inc.20180130A183.59139.4471.68122.0167.7617.43
IBKCIBERIABANK C20180130A13.426.46-1.46-0.757.927.20
IBKRInteractive20180130A8.005.100.711.574.403.53
IBMInternationa20180130A2.772.220.940.971.281.25
IBMIiShares iBon20180130ETF11.796.066.016.010.050.05
IBMJiShares iBon20180130ETF9.534.994.994.990.000.00
IBMKiShares iBon20180130ETF10.4125.4025.2625.230.150.17
IBMLiShares iBon20180130ETF19.6310.3410.3410.340.000.00
IBNDSPDR Bloombe20180130ETF50.2114.1713.0513.031.121.14
IBOCInternationa20180130A25.1113.121.922.3911.2010.73
IBPINSTALLED BU20180130A28.0120.797.037.4513.7513.33
IBTXIndependent20180130A59.9740.7723.2923.5517.4817.22
IBUYAmplify Onli20180130ETF24.5844.3545.9125.84-1.5618.51
ICADIcad Inc20180130A172.49177.43155.15165.4522.2811.98
ICBKCounty Banco20180130A213.96105.1582.9085.8622.2519.29
ICCCImmucell Cor20180130A326.61138.39100.46118.9537.9319.44
ICCHICC Holdings20180130A244.21
ICDIndependence20180130A50.5731.4326.4914.575.0316.95
ICEIntercontine20180130A3.922.60-1.050.203.652.40
ICFiShares Cohe20180130ETF3.862.231.101.181.141.05
ICFIICF Internat20180130A35.3115.968.259.427.716.55
ICHRIchor Holdin20180130A30.8724.6426.1915.69-1.558.95
ICLIsrael Chemi20180130A23.9320.222.984.5417.2315.67
ICLNiShares Glob20180130ETF17.5911.538.098.463.433.07
ICLRIcon Plc20180130A26.8110.926.397.134.533.79
ICOLiShares MSCI20180130ETF37.4917.4023.8322.45-6.43-5.05
ICONIconix Brand20180130A80.5964.2149.9849.1614.2315.05
ICOWPacer Develo20180130ETF432.47210.70210.70210.700.000.00
ICPTIntercept Ph20180130A30.2116.905.456.7111.4410.19
ICSHiShares Liqu20180130ETF8.786.635.995.990.640.64
ICUIICU Medical20180130A22.4112.046.208.445.843.60
ICVTiShares Conv20180130ETF16.1019.0814.8320.864.25-1.79
IDAIDACORP, Inc20180130A18.988.514.795.633.712.88
IDCCInterDigital20180130A15.3110.594.765.185.835.41
IDEViShares Core20180130ETF5.943.282.812.500.470.78
IDHDInvesco S&P20180130ETF109.3475.0275.0275.020.000.00
IDHQInvesco S&P20180130ETF63.0025.4925.4925.490.000.00
IDLBInvesco FTSE20180130ETF38.5835.6736.4433.02-0.772.65
IDLVInvesco S&P20180130ETF13.785.824.684.741.141.08
IDMOInvesco S&P20180130ETF210.78325.97289.11289.1136.8536.85
IDNIntellicheck20180130A165.27299.14161.97160.94137.17138.21
IDOGALPS Interna20180130ETF16.636.646.156.230.500.41
IDRAIdera Pharma20180130A53.8428.468.399.4120.0719.05
IDTIDT Corporat20180130A29.6016.0910.118.795.987.30
IDUiShares U.S.20180130ETF4.895.311.012.364.302.95
IDViShares Inte20180130ETF2.862.271.591.660.670.61
IDXVanEck Vecto20180130ETF15.5913.4313.0811.970.351.46
IDXGInterpace Bi20180130A112.82122.60109.05110.5413.5512.06
IDXXIdexx Labora20180130A13.916.751.443.825.312.94
IECIEC Electron20180130A35.6123.2419.1921.144.052.10
IEFiShares 7-1020180130ETF0.980.760.380.410.380.35
IEFAiShares Core20180130ETF1.4417.1116.7416.890.400.23
IEIiShares 3-720180130ETF1.090.580.330.370.260.21
IEMGiShares Core20180130ETF1.653.302.102.541.210.77
IEOiShares U.S.20180130ETF7.0716.2113.6211.802.594.42
IEPIcahn Enterp20180130A37.0033.5119.5329.0013.984.50
IESCIES Holdings20180130A70.0550.7323.1924.5827.5426.14
IEURiShares Core20180130ETF5.803.112.432.570.690.55
IEUSiShares MSCI20180130ETF25.2316.1715.0015.271.170.90
IEViShares Euro20180130ETF2.031.740.750.800.990.94
IEXIDEX Corpora20180130A30.0610.986.206.254.784.73
IEZiShares U.S.20180130ETF9.007.634.035.793.601.84
IFEUiShares Euro20180130ETF18.859.178.339.170.830.00
IFFInternationa20180130A11.836.752.412.824.343.93
IFGLiShares Inte20180130ETF8.945.003.014.801.990.20
IFMKiFresh Inc.20180130A356.07458.26435.36440.2922.9017.97
IFRXInflaRx N.V.20180130A591.44454.00350.25410.10103.7543.90
IFVFirst Trust20180130ETF15.2111.219.0510.382.170.84
IGCIndia Global20180130A128.46132.0391.8596.0740.1835.96
IGEiShares Nort20180130ETF4.953.782.162.661.631.12
IGEBiShares Edge20180130ETF17.4524.0024.0024.000.000.00
IGFiShares Glob20180130ETF6.383.902.792.971.120.95
IGHGProShares In20180130ETF15.236.955.796.921.160.02
IGMiShares Expa20180130ETF4.555.768.107.20-2.34-1.44
IGNiShares Nort20180130ETF8.4919.7812.2519.767.530.02
IGOViShares 1-320180130ETF13.806.875.836.131.050.74
IGROiShares Inte20180130ETF118.88159.23151.02151.028.228.22
IGTInternationa20180130A8.185.160.410.704.754.46
IGViShares Expa20180130ETF5.544.012.753.161.260.85
IHCIndependence20180130A62.6331.739.3310.4622.4021.27
IHDGWisdomTree I20180130ETF8.808.977.817.661.161.32
IHEiShares U.S.20180130ETF18.2128.314.4217.9523.8910.37
IHFiShares U.S.20180130ETF7.925.854.674.801.171.05
IHIiShares U.S.20180130ETF7.006.493.954.302.542.19
IHTInnSuites Ho20180130A287.26145.67145.67145.670.000.00
IHYVanEck Vecto20180130ETF24.4512.0311.9411.940.090.09
IIIInformation20180130A125.2465.5636.3436.7829.2228.77
IIINInsteel Indu20180130A38.0719.218.659.6510.569.56
IINIntriCon Cor20180130A63.5649.8840.5440.859.339.03
IIPRInnovative I20180130A84.1646.0326.5928.9519.4417.08
IIVIIi-Vi Inc20180130A18.3124.44-3.09-3.0627.5327.50
IJHiShares Core20180130ETF1.881.37-0.320.441.690.93
IJJiShares S&P20180130ETF6.065.263.564.271.700.99
IJKiShares S&P20180130ETF6.545.495.945.11-0.450.39
IJRiShares Core20180130ETF1.351.671.181.180.490.49
IJSiShares S&P20180130ETF11.049.8810.4410.41-0.55-0.53
IJTiShares S&P20180130ETF10.978.758.469.120.29-0.37
IKNXIkonics Corp20180130A748.25626.01626.01626.010.000.00
ILFiShares Lati20180130ETF2.7014.1211.8313.292.310.89
ILMNIllumina Inc20180130A14.188.454.785.633.672.82
ILTBiShares Core20180130ETF8.456.076.126.15-0.06-0.08
IMAXImax Corp20180130A28.7115.2311.379.163.876.08
IMGNImmunogen In20180130A12.8316.804.965.6411.8911.22
IMHImpac Mortga20180130A90.7866.0336.1935.6929.8430.34
IMKTAIngles Marke20180130A49.2738.7516.0422.2322.7116.52
IMLPiPath S&P ML20180130ETF76.6557.6022.0757.6035.530.00
IMMRImmersion Co20180130A21.7717.7514.9511.442.806.28
IMMUImmunomedics20180130A12.0412.216.832.195.3810.03
IMOImperial Oil20180130A6.063.810.100.233.713.58
IMOMAlpha Archit20180130ETF38.4316.2213.2013.093.023.13
IMTBiShares Core20180130ETF43.9035.5528.1834.487.381.08
IMTEIntegrated M20180130A1818.18
IMTMiShares Edge20180130ETF19.407.345.816.901.530.44
INBKFirst Intern20180130A71.4252.5129.5237.7622.9914.75
INCOColumbia Ind20180130ETF26.8617.1617.1616.360.000.80
INCYIncyte Genom20180130A10.396.980.550.836.426.15
INDAiShares MSCI20180130ETF2.694.383.513.720.890.68
INDBIndependent20180130A28.6015.547.747.947.807.59
INDLDirexion Dai20180130ETF24.8021.1218.2819.152.841.97
INDYiShares S&P20180130ETF6.014.793.363.411.431.38
INFIInfinity Pha20180130A56.5139.5314.6124.2024.9115.33
INFNInfinera Cor20180130A15.6618.645.797.0812.8711.56
INFOIHS Markit L20180130A3.4810.391.711.998.698.61
INFRLegg Mason E20180130ETF122.8072.6472.6472.640.000.00
INFUInfuSystem H20180130A356.80300.37250.12440.9450.24-140.57
INGNInogen Inc20180130A39.2616.999.6710.347.326.65
INGRIngredion In20180130A10.616.233.144.113.162.14
INKMSPDR SSgA In20180130ETF21.079.585.875.873.713.71
INNSummit Hotel20180130A7.255.562.663.002.902.56
INOInovio Pharm20180130A22.0936.667.777.9428.8928.75
INODInnodata Inc20180130A532.58243.56161.75208.7381.8134.83
INOVInovalon Hol20180130A47.9345.0227.0530.3117.9714.71
INPXInpixon Comm20180130A123.29118.90102.08100.0116.8218.89
INSIntelligent20180130A506.19417.03411.21411.215.825.82
INSEInspired Ent20180130A179.77142.09139.55140.392.541.70
INSGInseego Corp20180130A62.3737.0829.5931.237.495.86
INSMInsmed, Inc.20180130A21.2223.5820.9120.182.673.40
INSWInternationa20180130A24.5213.194.736.778.466.42
INTWorld Fuel S20180130A10.226.701.322.705.373.99
INTCIntel Corp20180130A2.072.400.961.151.431.24
INTFiShares Edge20180130ETF16.6010.129.538.690.601.43
INTGIntergroup C20180130A522.22125.14113.84121.6811.313.46
INTLINTL FCStone20180130A24.9516.8510.1910.326.676.53
INTTinTEST Corpo20180130A90.0047.7442.8443.374.904.37
INTUIntuit Inc20180130A6.974.380.903.383.481.00
INUVInuvo, Inc.20180130A391.00178.97151.93154.2227.0424.75
INVAInnoviva, In20180130A11.429.627.4911.552.13-1.95
INVEIdentive, In20180130A226.47184.0448.5365.31135.51118.73
INVHInvitation H20180130A4.713.691.401.342.292.36
INWKInnerWorking20180130A18.7914.237.249.377.024.90
IOION Geophysi20180130A85.3648.4517.1617.9631.2830.49
IONSIonis Pharma20180130A19.1513.286.607.196.686.09
IOOiShares Glob20180130ETF15.469.205.637.423.571.78
IOSPInnospec Inc20180130A34.0612.146.914.165.247.98
IOTSAdesto Techn20180130A122.7086.8364.5581.3322.285.50
IOVAIovance Biot20180130A43.8135.726.4810.3629.2425.36
IPInternationa20180130A4.643.581.191.402.402.13
IPACiShares Core20180130ETF11.5910.085.814.694.285.40
IPARInter Parfum20180130A27.8216.443.795.9912.6510.45
IPAYETFMG Prime20180130ETF12.517.417.8310.43-0.42-3.02
IPDNProfessional20180130A168.06183.65178.77181.294.872.35
IPFFiShares Inte20180130ETF29.7119.9017.2816.362.623.55
IPGThe Interpub20180130A5.314.322.602.161.722.15
IPGPIPG Photonic20180130A22.6123.473.9710.0319.1613.00
IPHIINPHI CORPOR20180130A16.0610.642.543.268.107.40
IPIIntrepid Pot20180130A26.1125.273.086.3722.1818.89
IPKWInvesco Inte20180130ETF21.8810.007.528.502.481.50
IPORenaissance20180130ETF18.8228.802.3837.2326.42-8.42
IPOSRenaissance20180130ETF299.96125.74125.70125.700.030.03
IPWRIdeal Power20180130A131.6079.7666.4468.5713.3211.19
IQDEFlexShares I20180130ETF13.0512.788.7410.374.042.40
IQDFFlexShares I20180130ETF9.1919.1618.4217.460.741.71
IQDGWisdomTree I20180130ETF8.819.919.919.910.000.00
IQDYFlexShares I20180130ETF16.2525.0725.0325.070.040.00
IQLTiShares Edge20180130ETF18.319.419.419.410.000.00
IQVIQVIA Holdin20180130A8.834.522.432.792.101.73
IRIngersoll Ra20180130A5.685.661.201.844.463.82
IRBTiRobot Corpo20180130A14.5012.033.763.148.278.89
IRDMIridium Comm20180130A42.1332.4415.5215.2116.9117.23
IRETInvestors Re20180130A17.8615.148.659.336.485.81
IRIXIridex Corp20180130A154.6793.1161.2164.8331.8928.28
IRMIron Mountai20180130A4.773.670.841.452.832.22
IRMDiRadimed Cor20180130A114.54202.40169.22194.5033.187.90
IROQIF Bancorp,20180130A176.4758.7658.7658.760.000.00
IRTIndependence20180130A11.2411.074.625.126.455.95
IRTCiRhythm Tech20180130A38.9723.0318.4420.444.592.60
IRWDIronwood Pha20180130A17.3312.767.9812.014.770.76
ISBCInvestors Ba20180130A7.7611.87-3.84-4.5215.7116.50
ISCFiShares Edge20180130ETF29.9915.700.26-1.5415.4517.24
ISDRIssuer Direc20180130A96.9446.4638.0638.768.417.71
ISHGiShares Inte20180130ETF30.8311.0510.9811.050.070.00
ISIGInsignia Sys20180130A165.65121.5642.5592.0279.0029.54
ISMDInspire Smal20180130ETF41.8921.2919.0019.152.302.14
ISNSImage Sensin20180130A165.51106.31107.98103.78-1.672.53
ISRIsoRay, Inc.20180130A307.69164.12121.17121.4842.9542.64
ISRAMarket Vecto20180130ETF73.8227.6837.5337.99-9.85-10.31
ISRGIntuitive Su20180130A12.728.430.973.237.395.12
ISSCInnovative S20180130A181.35131.47100.68105.7030.7925.77
ISTBiShares Core20180130ETF3.272.222.152.080.070.14
ISTRInvestar Hol20180130A75.2849.7723.9723.9725.8125.81
ISZEiShares Edge20180130ETF35.7218.6718.6718.670.000.00
ITGartner, Inc20180130A12.556.743.914.332.842.41
ITAiShares U.S.20180130ETF7.635.003.244.181.760.81
ITBiShares U.S.20180130ETF2.505.171.462.073.753.13
ITCIIntra-Cellul20180130A24.7627.4212.6113.3414.8214.08
ITEQBlueStar Isr20180130ETF8.6613.99-2.3512.2516.341.74
ITGRInteger Hold20180130A32.0419.079.4411.929.637.14
ITIIteris, Inc.20180130A48.9541.3220.8421.1820.4720.14
ITMVanEck Vecto20180130ETF5.463.903.073.190.830.71
ITOTiShares Core20180130ETF2.852.883.723.09-0.84-0.21
ITRIItron Inc20180130A15.2713.334.978.308.365.03
ITRNIturan Locat20180130A48.3428.6019.2923.019.305.59
ITTITT Inc.20180130A7.903.942.242.051.701.89
ITWIllinois Too20180130A7.955.071.942.563.132.51
IUSBiShares Core20180130ETF2.562.381.851.900.530.48
IUSGiShares Core20180130ETF3.383.832.592.751.241.08
IUSViShares Core20180130ETF5.484.304.404.11-0.100.19
IVACIntevac Inc20180130A95.0549.0428.6026.5020.4422.55
IVALAlpha Archit20180130ETF22.3421.7919.1018.992.692.80
IVCInvacare Cor20180130A32.4220.6811.1611.499.529.19
IVEiShares S&P20180130ETF1.447.487.147.160.340.33
IVLUiShares Edge20180130ETF10.396.415.826.490.60-0.07
IVOGVanguard S&P20180130ETF6.448.583.242.405.346.18
IVOOVanguard S&P20180130ETF3.184.174.302.91-0.131.26
IVOVVanguard S&P20180130ETF10.987.476.747.090.730.39
IVRInvesco Mort20180130A6.348.536.074.152.474.40
IVViShares Core20180130ETF0.690.520.030.190.490.33
IVWiShares S&P20180130ETF2.162.321.391.810.930.51
IVZInvesco LTD20180130A3.562.570.851.031.721.53
IWBiShares Russ20180130ETF1.041.190.220.290.960.89
IWCiShares Micr20180130ETF29.6318.8912.3112.536.586.37
IWDiShares Russ20180130ETF1.071.340.040.551.290.79
IWFiShares Russ20180130ETF0.920.990.040.260.940.73
IWLiShares Russ20180130ETF13.5416.5414.7816.161.760.38
IWMiShares Russ20180130ETF0.686.785.866.200.940.61
IWNiShares Russ20180130ETF2.361.290.250.451.040.84
IWOiShares Russ20180130ETF5.343.381.412.211.971.17
IWPiShares Russ20180130ETF4.043.382.342.361.041.02
IWRiShares Russ20180130ETF5.133.584.194.35-0.60-0.77
IWSiShares Russ20180130ETF4.013.640.631.483.012.16
IWViShares Russ20180130ETF1.592.400.590.701.801.70
IWXiShares Russ20180130ETF15.114.874.695.140.18-0.26
IWYiShares Russ20180130ETF12.559.860.670.729.199.14
IXCiShares Glob20180130ETF6.656.985.986.391.000.59
IXGiShares Glob20180130ETF17.8912.249.099.333.152.91
IXJiShares Glob20180130ETF12.5612.523.834.638.697.89
IXNiShares Glob20180130ETF14.489.6510.9311.21-1.27-1.56
IXPiShares Glob20180130ETF23.6913.7014.0014.00-0.30-0.30
IXUSiShares Core20180130ETF3.063.913.713.690.200.22
IYCiShares U.S.20180130ETF5.036.273.664.112.612.16
IYEiShares U.S.20180130ETF2.682.700.600.502.102.21
IYFiShares U.S.20180130ETF3.113.000.040.962.952.04
IYGiShares U.S.20180130ETF4.123.170.901.832.271.34
IYHiShares U.S.20180130ETF5.166.742.815.233.931.51
IYJiShares U.S.20180130ETF5.635.373.403.851.981.52
IYKiShares U.S.20180130ETF3.883.852.332.931.520.92
IYLDiShares Morn20180130ETF10.636.626.376.400.250.22
IYMiShares U.S.20180130ETF5.023.387.355.03-3.97-1.65
IYRiShares U.S.20180130ETF1.313.972.853.061.130.96
IYTiShares Tran20180130ETF5.705.054.354.400.700.65
IYWiShares U.S.20180130ETF3.363.890.860.823.033.07
IYYiShares Dow20180130ETF5.824.974.854.820.130.15
IYZiShares U.S.20180130ETF9.318.077.706.810.371.26
IZEAIZEA Worldwi20180130A125.01156.92116.24120.9440.6835.98
IZRLARK Israel I20180130ETF36.9119.6518.9218.920.730.73
JACKJack in the20180130A9.087.881.311.856.576.03
JAGXJaguar Healt20180130A76.9954.8750.6950.284.184.59
JAKKJakks Pacifi20180130A192.71179.17113.05105.9466.1273.23
JAXJ. Alexander20180130A126.7546.9145.1047.771.81-0.86
JAZZJazz Pharmac20180130A20.349.594.625.394.974.20
JBGSJBG SMITH Pr20180130A11.895.161.131.494.033.67
JBHTJB Hunt Tran20180130A9.215.482.713.012.772.47
JBLJabil Inc.20180130A4.473.942.132.731.811.21
JBLUJetBlue Airw20180130A4.987.891.561.496.336.43
JBSSJohn B. Sanf20180130A69.6630.2721.3722.908.907.37
JBTJohn Bean Te20180130A19.8115.237.168.148.087.09
JCAPJernigan Cap20180130A21.4014.3310.3110.894.023.44
JCIJohnson Cont20180130A3.322.580.330.922.261.66
JCOMj2 Global, I20180130A15.969.273.834.265.445.01
JCPJ.C. Penney20180130A26.7323.249.3710.5113.8612.73
JCSCommunicatio20180130A204.4367.6062.2062.235.415.37
JCTCFJewett-Camer20180130A219.2996.6248.7650.7547.8645.87
JDIVJPMorgan U.S20180130ETF8.927.4915.057.49-7.570.00
JDSTDirexion Dai20180130ETF21.1913.034.417.218.615.81
JEJUST ENERGY20180130A24.4222.7916.0216.326.776.47
JELDJELD-WEN Hol20180130A11.205.502.783.632.721.87
JETSU.S. Global20180130ETF25.7826.4028.2328.24-1.83-1.84
JHGJanus Hender20180130A12.426.071.842.304.233.77
JHMAJohn Hancock20180130ETF26.3014.6114.9014.90-0.29-0.29
JHMCJohn Hancock20180130ETF29.7118.1317.9618.170.16-0.04
JHMDJohn Hancock20180130ETF27.2821.4312.6914.888.746.55
JHMEJohn Hancock20180130ETF33.5329.0935.8838.26-6.79-9.17
JHMFJohn Hancock20180130ETF23.8112.8111.6611.281.151.53
JHMHJohn Hancock20180130ETF25.6447.6647.3845.920.281.74
JHMIJohn Hancock20180130ETF30.5220.8920.8920.890.000.00
JHMLJohn Hancock20180130ETF12.2411.5610.0012.561.56-1.00
JHMMJohn Hancock20180130ETF21.4020.8720.7020.570.160.29
JHMSJohn Hancock20180130ETF25.8632.6232.6232.620.000.00
JHMTJohn Hancock20180130ETF8.1810.279.199.411.080.86
JHMUJohn Hancock20180130ETF24.5833.9333.9333.930.000.00
JHSCJohn Hancock20180130ETF31.9621.0516.3914.644.666.41
JILLJ.Jill, Inc.20180130A21.6012.458.748.013.714.44
JJAiPath Series20180130ETN15.0026.2726.1725.930.100.35
JJCiPath Series20180130ETN7.137.124.765.442.361.67
JJEiPath Series20180130ETN32.3430.7210.6330.7220.090.00
JJGiPath Series20180130ETN11.277.857.557.350.300.50
JJMiPath Series20180130ETN34.1424.4124.4124.410.000.00
JJNiPath Series20180130ETN19.3217.8716.8217.921.05-0.05
JJPiPath Series20180130ETN30.6529.9629.9629.960.000.00
JJSiPath Series20180130ETN38.0616.4717.9114.82-1.441.65
JJSFJ&J Snack Fo20180130A78.2439.889.4718.3830.2321.32
JJTiPath Series20180130ETN30.9860.4419.3219.3241.1241.12
JJUiPath Series20180130ETN49.7243.7038.0438.045.665.66
JKDiShares Morn20180130ETF4.033.030.57-0.302.463.33
JKEiShares Morn20180130ETF5.236.12-0.492.916.613.20
JKFiShares Morn20180130ETF3.8711.0210.559.030.471.99
JKGiShares Morn20180130ETF6.583.431.371.892.061.54
JKHiShares Morn20180130ETF8.755.533.314.202.221.33
JKHYHenry (Jack)20180130A11.756.221.652.444.573.78
JKIiShares Morn20180130ETF9.379.727.637.622.092.10
JKJiShares Morn20180130ETF20.2910.12-2.897.6213.022.50
JKKiShares Morn20180130ETF15.4310.2611.439.39-1.170.87
JKLiShares Morn20180130ETF13.278.638.828.66-0.19-0.04
JLLJones Lang L20180130A20.9212.056.397.145.664.91
JMINJPMorgan U.S20180130ETF8.50
JMOMJPMorgan U.S20180130ETF8.765.535.535.530.000.00
JMPJMP Group LL20180130A48.7026.4621.6524.234.812.23
JNCEJounce Thera20180130A53.6941.7319.5223.0722.2118.65
JNJJohnson & Jo20180130A1.581.570.720.870.850.69
JNKSPDR Bloombe20180130ETF2.732.591.612.010.970.57
JNPRJuniper Netw20180130A4.524.070.780.913.303.17
JNUGDirexion Dai20180130ETF9.086.202.792.803.413.40
JOiPath Series20180130ETN15.939.69-19.45-2.0729.1411.76
JOBGEE Group In20180130A281.07130.89104.3084.2026.5946.69
JOESt. Joe Comp20180130A30.1318.3210.9911.747.336.58
JOUTJohnson Outd20180130A99.7840.1830.2033.209.986.98
JPEDJPMorgan Eve20180130ETF17.54
JPEMJPMorgan Div20180130ETF12.108.233.796.824.431.41
JPEUJPMorgan Div20180130ETF15.9114.4614.4614.460.000.00
JPGBJPMorgan Glo20180130ETF22.4916.5516.5516.550.000.00
JPGEJPMorgan Div20180130ETF7.404.093.883.900.220.20
JPHFJPMorgan Div20180130ETF17.6713.8113.9713.97-0.16-0.16
JPHYJPMorgan Res20180130ETF9.257.187.137.080.050.10
JPINJPMorgan Div20180130ETF5.703.512.602.700.910.81
JPLSJPMorgan Lon20180130ETF56.3746.0638.0738.077.997.99
JPMJPMorgan Cha20180130A1.072.951.461.681.491.28
JPMEJPMorgan Div20180130ETF11.3610.179.7010.410.47-0.24
JPMFJPMorgan Man20180130ETF29.0424.0024.0024.000.000.00
JPMViShares Edge20180130ETF10.969.109.888.79-0.780.31
JPNXtrackers Ja20180130ETF22.6315.1713.0012.292.172.87
JPNLDirexion Dai20180130ETF36.9225.4024.9525.480.45-0.08
JPSE