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 Avg20190130A7.005.392.462.902.932.48
ETF_AvgVW ETF Avg20190130ETF2.324.693.673.761.030.94
ETN_AvgVW ETN Avg20190130ETN14.889.605.966.893.642.72
AAgilent Tech20190130A4.753.140.811.072.332.08
AAAlcoa Corpor20190130A5.604.612.192.802.421.81
AAAUPerth Mint P20190130ETF8.927.374.457.372.920.00
AADRAdvisorShare20190130ETF53.8331.0822.9228.078.153.01
AALAmerican Air20190130A3.023.640.190.383.453.26
AAMCAltisource A20190130A1042.331010.201010.201010.200.000.00
AAMEAtlantic Ame20190130A1054.591019.55735.75752.14283.79267.41
AANAaron's, Inc20190130A15.216.066.014.240.051.82
AAOIApplied Opto20190130A18.8517.315.216.1812.1011.13
AAONAaon Inc20190130A34.3817.008.669.548.347.46
AAPADVANCE AUTO20190130A7.604.601.712.022.892.58
AAPLApple Inc.20190130A1.301.56-0.250.961.800.59
AATAMERICAN ASS20190130A17.655.15-0.010.665.164.49
AAUAlmaden Mine20190130A115.14113.8573.4789.2440.3824.61
AAWWAtlas Air Wo20190130A30.2512.585.996.496.596.10
AAXJiShares MSCI20190130ETF2.381.900.880.871.021.04
AAXNAxon Enterpr20190130A21.1812.416.777.035.645.38
ABAllianceBern20190130A13.049.097.257.051.842.04
ABBVABBVIE INC.20190130A1.991.690.930.800.760.90
ABCAmerisourceB20190130A5.612.721.101.621.631.10
ABCBAmeris Banco20190130A15.1011.291.281.8310.019.46
ABEOAbeona Thera20190130A27.8035.673.805.5331.8630.13
ABGAsbury Autom20190130A32.0711.686.106.265.585.42
ABIOARCA biophar20190130A240.30176.90177.01175.12-0.111.78
ABMABM Industri20190130A12.338.077.457.550.620.52
ABMDAbiomed Inc20190130A18.0511.526.476.045.055.47
ABRArbor Realty20190130A8.656.724.694.512.022.19
ABTAbbott Labor20190130A1.991.460.480.640.980.82
ABTXAllegiance B20190130A37.2214.483.654.1210.8310.36
ABUSArbutus Biop20190130A75.2171.7633.6235.9738.1435.79
ACAssociated C20190130A243.5567.7151.6157.1216.1010.59
ACAArcosa, Inc.20190130A49.1721.9018.1920.303.711.61
ACADAcadia Pharm20190130A14.469.461.953.527.525.98
ACBAurora Canna20190130A14.4512.437.247.545.184.89
ACBIAtlantic Cap20190130A22.8931.207.968.8623.2522.34
ACCAmerican Cam20190130A6.154.130.962.103.172.03
ACCOAcco Brands20190130A13.1810.553.894.586.655.96
ACERAcer Therape20190130A234.30150.46111.66119.3138.8031.15
ACESALPS Clean E20190130ETF34.1942.8342.8342.830.000.00
ACGLArch Capital20190130A7.183.931.660.842.283.09
ACHCAcadia Healt20190130A12.184.029.256.48-5.24-2.47
ACHVAchieve Life20190130A231.32127.7183.7785.4943.9442.23
ACIAAcacia Commu20190130A21.3410.00-0.351.0810.358.92
ACIUAC Immune SA20190130A70.11122.19109.38107.9512.8114.24
ACIWACI Worldwid20190130A10.455.150.781.494.383.66
ACLSAxcelis Tech20190130A26.5616.303.004.2613.3012.04
ACMAecom20190130A9.105.323.373.501.951.82
ACMRACM Research20190130A148.3385.3382.4880.712.854.62
ACNAccenture PL20190130A3.082.110.690.711.421.40
ACNBACNB Corp20190130A140.2573.4969.9869.983.513.51
ACORAcorda Thera20190130A20.7112.992.132.5110.8610.48
ACREAres Commerc20190130A12.956.573.172.433.404.14
ACRSAclaris Ther20190130A26.0417.392.061.9215.3215.47
ACRXAcelRx Pharm20190130A42.3140.6614.2015.5226.4725.16
ACSGXtrackers MS20190130ETF44.56
ACSIAmerican Cus20190130ETF14.8916.1719.7116.44-3.53-0.27
ACSTAcasti Pharm20190130A134.6693.1987.4787.565.735.63
ACTAdvisorShare20190130ETF18.4425.6113.2112.3612.4013.25
ACTGAcacia Resea20190130A45.7630.4326.1627.104.273.33
ACUAcme United20190130A383.45229.19131.38143.2797.8185.92
ACWFiShares Edge20190130ETF18.4318.0613.4217.594.650.47
ACWIiShares MSCI20190130ETF1.491.630.560.701.070.93
ACWViShares Edge20190130ETF5.5510.369.809.970.560.39
ACWXiShares MSCI20190130ETF2.292.251.071.241.181.00
ACYAeroCentury20190130A310.08250.36250.36250.360.000.00
ADBEAdobe Inc.20190130A4.383.844.163.01-0.320.83
ADCAgree Realty20190130A14.585.802.682.233.123.56
ADESAdvanced Emi20190130A35.5826.4610.7110.8915.7415.57
ADIAnalog Devic20190130A2.832.781.651.271.131.51
ADILAdial Pharma20190130A171.27127.2077.3892.9249.8234.28
ADMArcher Danie20190130A2.733.913.253.690.660.23
ADMAADMA Biologi20190130A77.3961.2417.4019.3643.8442.33
ADMPAdamis Pharm20190130A52.1444.6126.4730.6818.1413.93
ADMSAdamas Pharm20190130A29.6613.923.855.4510.078.47
ADNTAdient plc O20190130A12.277.320.321.457.005.87
ADPAutomatic Da20190130A4.223.410.951.612.461.80
ADREInvesco BLDR20190130ETF34.7027.8926.4226.421.471.47
ADROAduro Biotec20190130A46.2440.1926.0427.3314.1512.85
ADSAlliance Dat20190130A11.255.051.692.243.352.81
ADSKAutodesk Inc20190130A7.953.630.821.042.812.59
ADSWAdvanced Dis20190130A15.167.912.243.215.674.70
ADTADT Inc.20190130A14.4210.453.805.466.665.01
ADTNAdtran Inc20190130A15.5642.82-10.57-9.5253.3952.34
ADUSAddus HomeCa20190130A30.3413.386.107.377.276.01
ADVMAdverum Biot20190130A46.6551.8717.0720.2134.8131.66
ADXSAdvaxis, Inc20190130A114.25116.7085.4793.5631.2323.14
AEAdams Resour20190130A430.99227.54185.22210.0942.3217.45
AEEAmeren Corpo20190130A3.582.081.301.730.790.36
AEGNAegion Corp20190130A26.9127.028.429.6218.6017.40
AEHRAehr Test Sy20190130A186.46204.49189.43194.6015.069.89
AEISAdvanced Ene20190130A23.7214.9810.2410.584.744.40
AELAmerican Equ20190130A14.747.822.723.625.104.20
AEMAgnico Eagle20190130A4.843.381.371.642.011.73
AEMDAETHLON MEDI20190130A203.92142.25134.48137.207.775.05
AEOAmerican Eag20190130A5.394.911.051.833.863.09
AEPAmerican Ele20190130A2.001.990.931.091.060.90
AERAercap Holdi20190130A4.123.570.921.572.642.00
AERIAerie Pharma20190130A28.0512.074.904.727.167.34
AESAES Corporat20190130A6.235.151.322.483.832.67
AEYADDvantage T20190130A265.98235.65235.39235.390.250.25
AEYEAudioEye, In20190130A189.93115.1673.4371.0141.7344.15
AEZSAeterna Zent20190130A61.0643.8925.5529.9618.3413.93
AFCAllied Capit20190130A28.8114.3713.5113.780.870.60
AFGAmerican Fin20190130A12.525.513.343.902.171.60
AFHAtlas Financ20190130A132.84123.1032.6841.5590.4281.55
AFIArmstrong Fl20190130A27.1513.035.626.887.416.15
AFIFAnfield Univ20190130ETF40.3436.7236.6636.660.070.07
AFINAmerican Fin20190130A38.6121.7812.3412.609.449.18
AFKVanEck Vecto20190130ETF48.2075.5561.1972.4114.363.15
AFLAflac Inc.20190130A2.491.830.460.631.371.20
AFMDAffimed N.V.20190130A52.8633.125.338.5827.8024.56
AFTYPacer CSOP F20190130ETF34.4634.7220.6121.6314.1113.09
AGFIRST MAJEST20190130A17.2314.857.027.977.836.87
AGCOAGCO Corpora20190130A10.874.431.151.313.283.12
AGEAgeX Therape20190130A297.84193.14175.04178.1118.1115.03
AGENAgenus Inc.20190130A31.7429.7014.8915.1014.8514.63
AGFSAgroFresh So20190130A53.6051.6948.6025.093.1026.60
AGGiShares Core20190130ETF0.940.780.810.84-0.02-0.06
AGGPIQ Enhanced20190130ETF13.107.477.827.96-0.35-0.50
AGGYWisdomTree Y20190130ETF6.796.696.987.02-0.29-0.34
AGIAlamos Gold20190130A22.8920.268.329.1911.9211.06
AGIOAgios Pharma20190130A38.3317.4910.3310.317.167.18
AGLEAeglea BioTh20190130A65.5241.5911.8713.9129.7227.68
AGMFederal Agri20190130A168.3343.6333.7235.809.927.83
AGMAFederal Agri20190130A212.96185.61164.40164.4021.2121.21
AGMHAGM Group Ho20190130A664.08259.52110.03259.52149.490.00
AGNAllergan plc20190130A5.713.771.181.872.591.90
AGNCAGNC Investm20190130A5.635.061.230.873.834.19
AGNDWisdomTree T20190130ETF83.6723.4217.9214.005.509.42
AGOAssured Guar20190130A7.613.481.421.662.061.83
AGRAvangrid, In20190130A7.786.991.522.415.474.58
AGROADECOAGRO S.20190130A32.5318.9210.418.848.5210.08
AGRXAgile Therap20190130A136.05101.1121.8622.5779.2578.54
AGSPlayAGS, Inc20190130A45.9829.7817.9219.2911.8710.49
AGTiShares MSCI20190130ETF27.9928.7219.6127.099.111.63
AGTCApplied Gene20190130A150.01138.8782.6571.0556.2267.83
AGXArgan, Inc20190130A30.9015.005.396.279.618.73
AGYSAgilysys, In20190130A57.5630.5415.0916.2815.4614.26
AGZiShares Agen20190130ETF3.932.592.152.190.440.41
AGZDWisdomTree T20190130ETF41.8732.8632.0232.020.840.84
AHCA.H. Belo Co20190130A89.4674.7755.3162.9619.4711.81
AHHArmada Hoffl20190130A16.277.671.782.355.905.32
AHPIAllied Healt20190130A459.79459.50385.78385.7873.7273.72
AHTAshford Hosp20190130A21.4813.658.047.865.575.72
AIArlington As20190130A12.5510.420.140.4610.279.95
AIAiShares Asia20190130ETF14.208.558.587.18-0.031.37
AIEQAI Powered E20190130ETF30.2813.389.9510.163.433.21
AIGAmerican Int20190130A2.582.730.971.101.761.63
AIHSSenmiao Tech20190130A92.1672.1430.0433.1442.0939.00
AIIQAI Powered I20190130ETF78.6076.9076.9076.900.000.00
AIMCAltra Indust20190130A23.6817.032.542.8014.5214.65
AIMTAimmune Ther20190130A29.0234.6415.4417.9719.2016.66
AINAlbany Inter20190130A40.8510.677.087.853.592.82
AINCAshford Inc.20190130A296.49149.0076.52126.9572.4822.05
AINVApollo Inves20190130A14.258.545.915.402.633.16
AIQGlobal X Fut20190130ETF37.1534.7433.0832.061.652.68
AIRAAR Corp.20190130A21.2611.558.889.902.791.94
AIRGAirgain, Inc20190130A179.60114.06108.85107.955.216.11
AIRIAir Industri20190130A515.33331.83321.88321.889.959.95
AIRRFirst Trust20190130ETF29.3723.5920.7420.952.852.64
AIRTAir T Inc20190130A1321.28391.32492.30492.30-100.98-100.98
AITApplied Indu20190130A18.257.712.402.795.324.92
AIVApartment In20190130A4.273.511.111.202.402.32
AIZAssurant, In20190130A8.953.961.021.342.942.63
AJGArthur J. Ga20190130A3.132.120.490.771.641.36
AJRDAerojet Rock20190130A11.326.012.503.703.512.32
AJXGreat Ajax C20190130A40.9927.6821.2218.216.459.47
AKAMAkamai Techn20190130A4.575.670.940.944.734.74
AKBAAkebia Thera20190130A28.9122.3713.0614.769.317.60
AKCAAkcea Therap20190130A89.7453.8622.2220.4831.6433.38
AKERAkers Biosci20190130A184.23140.4091.15100.9349.2539.47
AKGAsanko Gold20190130A42.8779.7640.6744.9339.0834.83
AKRAcadia Realt20190130A15.257.704.654.913.052.79
AKRXAkorn, Inc.20190130A25.1917.516.547.8810.979.62
AKTSAKOUSTIS TEC20190130A29.7720.215.327.3914.8912.81
ALAir Lease Co20190130A8.904.020.501.043.522.99
ALACAlberton Acq20190130A81.14
ALBAlbemarle Co20190130A6.933.121.191.451.931.67
ALBOAlbireo Phar20190130A133.0334.7921.6123.4313.1911.37
ALCOAlico Inc20190130A388.85127.60108.81122.1418.795.46
ALDXAldeyra Ther20190130A53.2534.1812.9013.7421.2820.44
ALEALLETE, Inc.20190130A15.807.382.503.064.884.32
ALEXAlexander &20190130A16.336.751.812.304.944.45
ALFAAlphaClone A20190130ETF24.4627.4525.1731.412.28-3.96
ALGAlamo Group,20190130A72.5049.8333.1237.3716.7112.45
ALGNAlign Techno20190130A16.9911.192.315.608.885.59
ALGRAllegro Merg20190130A53.0750.5950.5950.590.000.00
ALGTAllegiant Tr20190130A42.9515.188.688.576.356.46
ALIMAlimera Scie20190130A144.3294.9966.8068.0128.1926.98
ALJJALJ Regional20190130A281.01394.93395.13382.00-0.2012.93
ALKAlaska Air G20190130A6.013.441.201.472.241.97
ALKSAlkermes Inc20190130A15.9112.543.304.119.248.43
ALLThe Allstate20190130A2.432.401.161.091.251.32
ALLEAllegion Pub20190130A9.064.300.891.623.412.68
ALLKAllakos Inc.20190130A44.2220.1213.1415.126.995.00
ALLOAllogene The20190130A67.0219.9910.7410.139.259.87
ALLTAllot Ltd. O20190130A29.8021.929.4810.4812.4411.45
ALLYAlly Financi20190130A5.283.900.641.123.262.78
ALNAAllena Pharm20190130A301.36200.23152.87149.7147.3650.52
ALNYAlnylam Phar20190130A23.5110.914.334.596.586.32
ALOAlio Gold In20190130A122.82102.0372.5381.1129.5020.92
ALOTAstroNova, I20190130A187.80164.7996.99118.7867.8046.00
ALPNAlpine Immun20190130A512.48476.16357.12358.03119.04118.14
ALRMAlarm.com Ho20190130A16.999.412.112.997.306.42
ALRNAileron Ther20190130A250.78230.44107.61111.18122.83119.26
ALSKAlaska Commu20190130A100.18161.1979.8279.9481.3781.25
ALSNALLISON TRAN20190130A6.953.319.4511.56-6.13-8.25
ALTAltimmune, I20190130A87.0852.4021.0123.6831.3928.73
ALTMAltus Midstr20190130A188.3690.3366.5282.8423.817.50
ALTRAltair Engin20190130A43.8720.83-6.45-30.4027.2751.22
ALTSProShares Mo20190130ETF23.3417.6714.3714.493.303.19
ALTYGlobal X Sup20190130ETF39.6629.7828.5828.581.201.20
ALVAutoliv, Inc20190130A9.014.620.310.934.313.69
ALYAAlithya Grou20190130A254.56266.20183.62215.4282.5850.77
AMAntero Midst20190130A14.456.312.692.843.623.47
AMAGAMAG Pharmac20190130A26.2819.675.327.0714.3612.60
AMALAmalgamated20190130A295.7939.726.6311.0733.0928.65
AMATApplied Mate20190130A2.693.021.020.892.002.13
AMBAAmbarella, I20190130A19.0816.316.264.6910.0411.62
AMBCAmbac Financ20190130A17.3212.052.906.009.156.05
AMCAMC ENTERTAI20190130A12.4313.312.305.9711.027.34
AMCAiShares Russ20190130ETF28.6615.7919.9220.61-4.14-4.83
AMCIAMCI Acquisi20190130A208.61252.22204.80204.8047.4247.42
AMCXAMC Networks20190130A14.879.353.655.145.694.20
AMDAdvanced Mic20190130A4.514.56-0.281.624.842.94
AMEAmetek, Inc.20190130A6.114.051.361.642.692.41
AMEDAmedisys Inc20190130A26.4517.079.5810.897.486.18
AMEHApollo Medic20190130A178.1046.1442.4740.313.665.82
AMGAffiliated M20190130A12.596.434.284.222.152.21
AMGNAmgen Inc20190130A5.074.241.181.693.062.55
AMHAMERICAN HOM20190130A4.915.223.943.871.291.35
AMJJP Morgan Al20190130ETN4.086.004.074.391.951.64
AMKRAmkor Techno20190130A13.1818.282.167.2616.1211.02
AMLPAlerian MLP20190130ETF10.088.413.714.764.703.65
AMNAMN Healthca20190130A16.338.073.364.864.723.21
AMNBAmerican Nat20190130A212.2797.1882.5882.6414.6014.54
AMOTAllied Motio20190130A124.5986.9847.8857.0039.1029.98
AMPAmeriprise F20190130A9.006.012.553.023.462.99
AMPEAmpio Pharma20190130A139.6681.0680.5481.790.52-0.73
AMPHAmphastar Ph20190130A27.5217.834.266.3313.5611.50
AMRBAmerican Riv20190130A601.37193.73180.06189.7813.673.95
AMRCAmeresco, In20190130A33.3917.620.342.6817.2814.94
AMRHAmeri Holdin20190130A210.90136.99144.02144.02-7.03-7.03
AMRKA-Mark Preci20190130A214.27166.25161.49162.614.753.64
AMRSAmyris Inc.20190130A37.7431.127.138.7423.9922.38
AMRXAmneal Pharm20190130A22.4111.482.434.499.056.99
AMSAmerican Sha20190130A367.9371.2595.1687.04-23.92-15.80
AMSCAmerican Sup20190130A44.7626.896.527.7520.3719.14
AMSFAMERISAFE, I20190130A38.5115.5410.6210.944.924.60
AMSWAAmerican Sof20190130A40.3014.486.997.307.497.18
AMTAmerican Tow20190130A3.916.114.915.701.210.41
AMTBAmerant Banc20190130A122.5683.5363.4867.4020.0516.13
AMTBBAmerant Banc20190130A1062.25500.97350.23350.23150.75150.75
AMTDTD Ameritrad20190130A4.183.722.381.171.352.55
AMTXAemetis, Inc20190130A390.45246.50178.07178.2868.4368.22
AMUETRACS Aleri20190130ETN11.049.563.47-12.906.1022.48
AMUBETRACS Aleri20190130ETN259.33
AMWDAmerican Woo20190130A38.5818.847.117.1411.7311.70
AMZAInfraCap MLP20190130ETF17.1814.2610.1211.014.143.26
AMZNAmazon.Com I20190130A4.002.401.061.091.341.31
ANAutoNation,20190130A9.983.120.910.932.222.20
ANABAnaptysBio,20190130A46.5525.7416.7619.338.986.41
ANATAmerican Nat20190130A125.0352.0142.3441.039.6310.94
ANDEAndersons In20190130A40.9025.036.308.9218.7316.11
ANETArista Netwo20190130A10.147.625.415.432.212.19
ANFAbercrombie20190130A8.987.763.754.654.013.11
ANGIANGI Homeser20190130A16.7815.452.263.2413.1912.22
ANGLVanEck Vecto20190130ETF13.5310.288.969.311.320.98
ANGOAngioDynamic20190130A31.6215.659.859.005.796.65
ANHAnworth Mort20190130A22.6716.8010.4510.486.356.32
ANIKAnika Therap20190130A54.8716.889.119.727.777.16
ANIPANI Pharmace20190130A70.3524.1113.0414.0811.0810.03
ANIXAnixa Biosci20190130A99.68159.7082.2784.1977.4375.51
ANSSAnsys Inc20190130A13.194.321.551.822.772.51
ANTMANTHEM, INC.20190130A7.995.112.022.553.092.57
ANYSphere 3D Co20190130A202.00153.13135.32135.0917.8218.04
AOAiShares Core20190130ETF7.192.792.882.81-0.08-0.02
AOBCAmerican Out20190130A13.7113.0814.689.46-1.593.63
AOKiShares Core20190130ETF7.024.724.564.610.160.11
AOMiShares Core20190130ETF5.783.204.153.04-0.950.16
AONAon plc Clas20190130A5.082.370.570.951.811.42
AORiShares Core20190130ETF5.155.703.504.382.191.32
AOSA.O. Smith C20190130A5.503.491.381.682.111.81
AOSLAlpha and Om20190130A38.0825.73-1.21-0.3526.9426.08
APAmpco-Pittsb20190130A207.53113.7377.9685.4335.7728.30
APAApache Corpo20190130A4.223.740.090.323.663.43
APAMARTISAN PART20190130A16.7911.365.495.695.885.68
APDAir Products20190130A7.274.421.802.202.622.22
APDNApplied DNA20190130A149.54143.46139.04137.694.425.78
APEIAmerican Pub20190130A76.9534.3617.1719.5317.1914.83
APENApollo Endos20190130A376.78223.7168.7166.45155.00157.26
APHAmphenol Cor20190130A3.602.620.560.702.071.93
APHAAphria Inc.20190130A14.2612.9110.409.802.523.11
APLEApple Hospit20190130A6.355.521.801.913.723.61
APLSApellis Phar20190130A50.9829.585.0411.0424.5418.54
APMAptorum Grou20190130A663.72441.60390.44390.4451.1751.17
APOApollo Globa20190130A9.505.81-1.341.157.154.66
APOGApogee Enter20190130A28.9612.524.495.188.037.35
APPFAppFolio, In20190130A58.6643.8936.1137.387.786.51
APPNAppian Corpo20190130A29.7219.3511.4611.987.897.37
APPSDigital Turb20190130A63.6844.5138.4341.056.093.46
APRNBlue Apron H20190130A68.9258.1333.5037.8224.6220.31
APTAlpha Pro Te20190130A56.68333.7657.1953.31276.57280.44
APTOAptose Biosc20190130A118.5470.2535.3442.0734.9228.19
APTSPreferred Ap20190130A22.7513.484.095.079.398.41
APTVAptiv PLC20190130A6.243.020.821.132.201.89
APTXAptinyx Inc.20190130A63.9433.9613.3313.4020.6420.57
APVOAptevo Thera20190130A214.20115.1658.6650.3656.5164.81
APWCAsia Pacific20190130A317.71275.66275.66275.660.000.00
APYApergy Corpo20190130A55.4726.5013.7816.7912.729.71
APYXApyx Medical20190130A41.2150.3644.0644.886.305.48
AQBAquaBounty T20190130A473.84671.32388.25540.18283.07131.14
AQMSAqua Metals,20190130A82.0751.7331.0234.1620.7117.57
AQNAlgonquin Po20190130A12.479.975.956.054.023.92
AQSTAquestive Th20190130A111.7998.4666.5766.8731.8931.59
AQUAEvoqua Water20190130A15.167.891.092.626.805.27
ARANTERO RESOU20190130A9.949.253.813.675.445.58
ARAAmerican Ren20190130A43.8918.688.6910.119.998.57
ARAVAravive, Inc20190130A277.23154.87-32.9052.45187.77102.42
ARAYAccuray Inco20190130A27.2428.118.6711.0319.4417.08
ARCARC Document20190130A101.6158.9329.8134.5129.1224.41
ARCBArcBest Corp20190130A27.2413.296.035.717.267.59
ARCCAres Capital20190130A6.316.523.234.793.291.73
ARCEArco Platfor20190130A289.1792.0487.3089.604.732.43
ARCHArch Coal, I20190130A27.8610.705.416.675.294.03
ARCOARCOS DORADO20190130A17.119.925.932.554.007.37
ARCTArcturus The20190130A320.06260.08126.78128.98133.30131.09
ARDArdagh Group20190130A33.9114.075.916.308.167.78
ARDSAridis Pharm20190130A1039.46773.21392.70630.51380.51142.69
ARDXArdelyx, Inc20190130A81.3082.2069.2566.9412.9515.26
AREAlexandria R20190130A7.342.890.841.212.051.67
ARESAres Managem20190130A11.426.623.483.793.142.83
ARGOArgo Group I20190130A26.6410.931.941.868.999.07
ARGTGlobal X MSC20190130ETF33.8323.8714.5916.299.287.58
ARIAPOLLO COMME20190130A5.925.11-0.360.005.475.14
ARKGARK Genomic20190130ETF26.9019.9818.1019.631.880.35
ARKKARK Innovati20190130ETF13.2612.287.0010.545.281.75
ARKQARK Autonomo20190130ETF28.3220.4119.6718.540.741.87
ARKRArk Restaura20190130A96.6243.6543.6543.650.000.00
ARKWARK Next Gen20190130ETF16.449.152.897.076.262.08
ARLOArlo Technol20190130A20.7214.315.015.289.309.03
ARLPAlliance Res20190130A16.089.462.873.546.595.92
ARMKARAMARK20190130A4.442.580.120.482.462.10
ARNAArena Pharma20190130A24.7912.355.476.956.895.41
ARNCArconic Corp20190130A6.024.801.561.763.243.05
AROCArchrock Inc20190130A11.759.193.643.305.555.89
AROWArrow Financ20190130A124.9856.2940.1742.3716.1213.92
ARPOAerpio Pharm20190130A129.9781.1162.1061.8519.0119.26
ARRARMOUR Resid20190130A4.914.212.452.241.761.97
ARTNAArtesian Res20190130A103.3938.4426.5927.2411.8511.21
ARTWArts-Way Man20190130A607.65421.28124.57114.91296.71306.38
ARVNArvinas, Inc20190130A163.7857.0139.3144.3117.7012.70
ARWArrow Electr20190130A9.214.331.491.372.832.96
ARWRArrowhead Re20190130A19.0811.400.871.7210.539.68
ARYAARYA Science20190130A206.19207.26207.26207.260.000.00
ASBAssociated B20190130A5.264.561.341.663.222.90
ASCARDMORE SHIP20190130A50.6530.2117.7719.0112.4411.20
ASEAGlobal X FTS20190130ETF143.6073.1378.9685.86-5.83-12.73
ASETFlexShares R20190130ETF68.40141.1268.7068.7072.4172.41
ASFIAsta Funding20190130A374.87395.05168.62168.62226.43226.43
ASGNASGN Incorpo20190130A19.196.671.842.874.823.79
ASHAshland Glob20190130A13.927.066.095.040.972.02
ASHRXtrackers Ha20190130ETF4.253.531.081.302.452.22
ASHSXtrackers Ha20190130ETF31.6211.315.935.535.385.78
ASHXXtrackers MS20190130ETF32.71
ASIXAdvanSix Inc20190130A21.1911.141.995.019.156.13
ASMAvino Silver20190130A63.5761.6253.3153.548.308.08
ASMBAssembly Bio20190130A79.7253.0732.0842.9620.9810.10
ASNAAscena Retai20190130A41.3945.8114.9717.0230.8428.79
ASPNAspen Aeroge20190130A202.33112.3094.0297.4018.2814.90
ASPSAltisource P20190130A70.2037.959.469.3028.4928.65
ASPUASPEN GROUP,20190130A133.47133.0155.0166.7078.0066.30
ASRTAssertio The20190130A25.8325.068.809.8016.2515.25
ASRVAmeriServ Fi20190130A52.99120.73113.97113.976.756.75
ASTCAstrotech Co20190130A130.21125.9458.9559.9266.9966.01
ASTEAstec Indust20190130A29.1821.8315.4716.566.375.28
ASURAsure Softwa20190130A43.2943.783.194.4240.5839.36
ASYSAmtech Syste20190130A87.6051.2925.6527.5125.6423.78
ATAtlantic Pow20190130A40.6032.9119.7220.8813.1912.03
ATECAlphatec Hol20190130A164.24137.8088.4085.8749.4051.93
ATENA10 NETWORKS20190130A19.6214.664.357.4610.317.20
ATESTCTest Symbol20190130A23.2813.0713.1113.07-0.040.00
ATESTGTEST SYMBOL20190130A39.2019.2819.2019.150.090.14
ATGEAdtalem Glob20190130A11.996.032.282.943.753.08
ATHAthene Holdi20190130A5.422.630.560.612.072.02
ATHXAthersys, In20190130A69.1478.2558.3552.8219.9025.43
ATIAllegheny Te20190130A7.104.490.331.564.162.93
ATKRAtkore Inter20190130A18.098.861.522.247.346.62
ATLCAtlanticus H20190130A521.35262.91262.91262.910.000.00
ATLOAMES Nationa20190130A126.6757.7547.5447.5410.2010.20
ATMPiPath Select20190130ETF11.215.704.494.101.211.61
ATNIATN Internat20190130A78.8334.6623.4023.5911.2611.07
ATNMActinium Pha20190130A124.89115.7088.9988.7326.7126.97
ATNXAthenex, Inc20190130A34.6252.01-10.0124.6262.0227.39
ATOAtmos Energy20190130A8.6310.843.774.967.065.87
ATOMAtomera Inco20190130A345.2692.2265.7369.5826.4922.64
ATOSAtossa Thera20190130A148.7695.4373.2873.2822.1522.15
ATRAptarGroup,20190130A11.683.753.623.890.13-0.14
ATRAAtara Biothe20190130A38.7336.4322.0221.3914.4015.03
ATRCAtriCure, In20190130A29.4615.404.315.0211.0910.39
ATRIAtrion Corp20190130A1.426.46
ATROAstronics Co20190130A45.6724.4211.1311.5613.2912.86
ATRSAntares Phar20190130A35.8532.5910.6711.7021.9220.89
ATSGAir Transpor20190130A22.509.802.393.367.416.44
ATTOAtento S.A.20190130A92.3654.108.3229.6645.7924.44
ATUSAltice USA,20190130A5.495.552.733.502.822.04
ATVIActivision B20190130A2.393.720.530.433.193.29
ATXIAvenue Thera20190130A151.6968.5446.9237.6721.6230.87
AUBNAuburn Natio20190130A342.71206.45206.45206.450.000.00
AUDCAudioCodes L20190130A21.1514.564.525.1710.049.39
AUGAuryn Resour20190130A99.1186.4269.1969.1917.2317.23
AUMNGolden Miner20190130A121.39134.44106.03109.6528.4124.79
AUPHAurinia Phar20190130A32.8725.0713.0615.1812.019.89
AUSFGlobal X Ada20190130ETF28.1116.5615.2915.311.271.26
AUTOAutoWeb, Inc20190130A318.24173.96109.30110.2764.6663.69
AUYYamana Gold,20190130A36.6831.5313.3016.7718.2314.73
AVAAvista Corpo20190130A5.513.210.270.772.942.44
AVAVAeroVironmen20190130A27.1117.798.567.139.2310.66
AVBAvalonBay Co20190130A9.333.941.401.822.542.12
AVCOAvalon Globo20190130A141.1296.6064.0570.5432.5426.05
AVDAmerican Van20190130A32.6414.437.036.447.407.98
AVEOAVEO Pharmac20190130A59.7160.0148.3948.9111.6611.15
AVGOBroadcom Inc20190130A4.523.461.611.771.851.69
AVGRAvinger, Inc20190130A134.05204.80126.12124.8178.6879.98
AVIDAvid Technol20190130A49.1533.615.4910.5228.1223.10
AVLRAvalara, Inc20190130A42.2115.078.3110.206.774.87
AVNSAvanos Medic20190130A29.2711.595.786.915.814.67
AVNWAviat Networ20190130A149.1683.6867.5867.7516.1015.93
AVROAVROBIO, Inc20190130A163.49117.7068.4686.7149.2330.99
AVTAvnet, Inc.20190130A9.224.470.240.854.243.62
AVXLAnavex Life20190130A104.00137.99122.87120.6215.1217.37
AVYAvery Dennis20190130A16.5112.755.066.267.696.48
AVYAAvaya Holdin20190130A16.106.873.013.843.863.02
AWIArmstrong Wo20190130A14.915.261.821.923.443.35
AWKAmerican Wat20190130A5.093.090.971.322.121.78
AWRAmerican Sta20190130A13.535.642.332.963.312.68
AWREAware Inc20190130A541.08417.54417.54417.540.000.00
AWTMAware Ultra-20190130ETF4.018.068.068.060.000.00
AWXAvalon Holdi20190130A183.72241.55238.54242.673.01-1.12
AXAxos Financi20190130A23.6910.382.643.387.747.00
AXASAbraxas Petr20190130A83.9665.5425.1128.9440.4336.60
AXDXAccelerate D20190130A30.8019.0511.9211.507.137.55
AXEAnixter Inte20190130A32.7311.143.484.877.666.27
AXGNAxogen, Inc.20190130A29.6019.752.083.1817.6716.57
AXJLWisdomTree A20190130ETF29.5330.9924.1319.666.8611.33
AXLAmerican Axl20190130A8.206.901.261.585.655.33
AXNXAxonics Modu20190130A256.63148.31124.24124.5724.0723.74
AXPAmerican Exp20190130A1.771.400.520.790.880.60
AXRAMREP Corpor20190130A454.07297.22291.78291.785.445.44
AXSAxis Capital20190130A8.744.561.872.042.692.53
AXSMAxsome Thera20190130A43.9134.0712.2613.2621.8120.81
AXTAAxalta Coati20190130A10.547.953.644.424.323.54
AXTIAXT Inc20190130A43.1231.9820.2721.5711.7110.41
AXUAlexco Resou20190130A115.5896.3571.2573.1325.1023.23
AYAtlantica Yi20190130A12.445.6512.366.78-6.70-1.13
AYIAcuity Brand20190130A18.7117.1810.6312.076.555.11
AYTUAytu BioScie20190130A144.4095.0668.0279.6527.0415.41
AYXAlteryx, Inc20190130A18.4511.233.554.437.676.80
AZOAutoZone, In20190130A14.357.073.163.613.663.30
AZPNAspen Techno20190130A10.8713.648.758.584.895.06
AZREAzure Power20190130A145.0667.3736.1938.1731.1829.20
AZRXAzurRx BioPh20190130A233.80145.52105.77123.9339.7521.59
AZZAZZ Inc.20190130A29.7226.136.746.7819.3919.34
BBarnes Group20190130A28.4211.183.333.857.857.33
BABoeing Compa20190130A4.192.671.021.301.651.37
BABInvesco Taxa20190130ETF3.963.732.532.281.201.44
BACBank of Amer20190130A3.423.061.141.251.921.81
BAHBooz Allen H20190130A5.323.122.302.410.810.71
BALiPath Series20190130ETN22.700.00
BAMBrookfield A20190130A2.622.471.371.481.111.00
BANCBanc of Cali20190130A12.247.461.282.506.184.96
BANDBandwidth In20190130A89.3335.5026.7927.818.717.70
BANRBanner Corp.20190130A26.5310.824.915.745.915.16
BANXStoneCastle20190130A133.1859.9144.2244.2415.6815.66
BAPCredicorp LT20190130A15.117.531.501.836.035.70
BASIBioanalytica20190130A546.31538.72538.72538.720.000.00
BATRALiberty Medi20190130A26.2421.225.557.4415.6713.78
BATRKLiberty Medi20190130A21.3819.59-0.911.3620.4918.23
BATTAmplify Adva20190130ETF48.9636.4536.8136.81-0.37-0.37
BAXBaxter Inter20190130A2.782.140.740.771.411.38
BBBlackBerry L20190130A12.509.435.024.884.414.55
BBAXJPMorgan Bet20190130ETF11.679.4910.0910.13-0.60-0.64
BBBYBed Bath & B20190130A7.0610.012.883.037.136.98
BBCVirtus LifeS20190130ETF46.4519.8715.5413.344.336.54
BBCAJPMorgan Bet20190130ETF7.044.743.424.111.320.63
BBCPConcrete Pum20190130A587.46294.76281.73281.4313.0313.33
BBDCBarings BDC,20190130A12.458.825.165.693.663.13
BBEUJPMorgan Bet20190130ETF4.593.923.493.070.420.84
BBGIBeasley Broa20190130A263.52199.06193.06190.265.998.80
BBHVanEck Vecto20190130ETF8.7130.5829.1428.921.441.66
BBJPJPMorgan Bet20190130ETF4.804.011.741.972.272.05
BBPVirtus LifeS20190130ETF25.1927.5034.1334.45-6.63-6.96
BBREJPMorgan Bet20190130ETF3.314.915.745.36-0.82-0.45
BBSIBarrett Busi20190130A104.2526.4115.8017.4410.618.97
BBUBrookfield B20190130A42.5920.599.4510.3611.1410.23
BBWBuild-A-Bear20190130A73.6358.7238.4636.6020.2622.13
BBXBBX Capital20190130A24.2515.7910.1510.465.635.33
BBYBest Buy Com20190130A4.4111.963.023.548.958.43
BCBrunswick Co20190130A10.554.542.122.322.422.22
BCBPBCB Bancorp20190130A112.9272.2060.0561.4412.1410.75
BCCBoise Cascad20190130A16.9913.236.516.816.716.42
BCDAberdeen Sta20190130ETF18.66146.2510.21-40.94136.03187.19
BCEBCE, Inc.20190130A2.402.161.191.470.970.68
BCEIBONANZA CREE20190130A28.2010.503.564.016.946.49
BCIAberdeen Sta20190130ETF9.0414.619.397.805.226.81
BCLIBrainstorm C20190130A74.7858.3952.0647.166.3311.23
BCMiPath Pure B20190130ETN24.4930.2330.1230.120.110.11
BCMLBayCom Corp20190130A254.53174.13151.46154.7122.6619.42
BCOThe Brink's20190130A16.477.640.18-0.547.468.18
BCOMB Communicat20190130A1372.641308.961308.961308.960.000.00
BCORBlucora, Inc20190130A24.8610.693.684.247.016.45
BCOVBrightcove,20190130A34.1915.893.414.6912.4811.20
BCOW1895 Bancorp20190130A53.0732.2432.2432.240.000.00
BCPCBalchem Corp20190130A39.1815.975.968.3010.027.68
BCRXBioCryst Pha20190130A27.9132.6912.9014.3719.8018.33
BCSFBain Capital20190130A36.0226.8518.9020.247.956.61
BCTFBancorp 34,20190130A95.7561.1362.0062.00-0.87-0.87
BDCBelden Inc.20190130A24.237.003.874.333.132.67
BDCSUBS AG Excha20190130ETN54.6338.8236.4936.922.331.90
BDCZETRACS Wells20190130ETN127.03
BDGEBridge Banco20190130A74.3036.9728.3129.728.657.24
BDLFlanigan's E20190130A206.63129.25129.25129.250.000.00
BDNBrandywine R20190130A6.795.942.252.453.703.50
BDRBlonder Tong20190130A277.09133.31156.78147.68-23.47-14.37
BDSIBioDelivery20190130A25.2923.072.223.9020.8519.17
BDXBecton, Dick20190130A7.243.440.781.272.662.17
BEBloom Energy20190130A62.9536.1911.7317.3124.4618.89
BEATBioTelemetry20190130A20.4118.675.406.1113.2812.56
BECNBeacon Roofi20190130A17.9250.93-6.01-4.3256.9455.25
BELFABel Fuse Inc20190130A556.12429.04166.14166.14262.90262.90
BELFBBel Fuse Inc20190130A239.30213.17140.14164.4273.0248.74
BENFranklin Res20190130A5.465.03-0.050.535.084.50
BEPBrookfield R20190130A9.344.301.302.143.002.16
BERYBerry Global20190130A6.032.701.522.191.190.52
BFABrown-Forman20190130A35.5416.4010.5711.305.845.11
BFBBrown-Forman20190130A4.992.631.321.251.311.38
BFAMBRIGHT HORIZ20190130A21.3210.165.095.235.074.93
BFINBankFinancia20190130A126.7344.7243.3542.591.372.13
BFITGlobal X Hea20190130ETF149.64140.04140.04140.040.000.00
BFORBarron's 40020190130ETF22.068.377.638.250.750.12
BFSSaul Centers20190130A115.6743.4238.6039.864.833.56
BFSTBusiness Fir20190130A235.11141.16134.08137.357.083.81
BGBunge Limite20190130A4.612.130.010.452.131.69
BGCPBGC Partners20190130A16.7614.384.635.209.749.17
BGFVBig 5 Sporti20190130A60.9349.4814.6817.3034.8032.18
BGGBriggs & Str20190130A12.138.312.782.725.535.59
BGIBirks Group20190130A510.88284.50284.50284.500.000.00
BGRNiShares Glob20190130ETF12.035.485.485.480.000.00
BGSB&G Foods, I20190130A11.8111.371.912.199.469.18
BGSFBG Staffing20190130A83.4843.9526.8621.7017.0922.26
BHBiglari Hold20190130A165.6987.2278.2281.229.006.00
BHABiglari Hold20190130A45.42
BHBBar Harbor B20190130A168.9188.3287.7587.750.570.57
BHCBausch Healt20190130A5.314.140.421.423.722.71
BHEBenchmark El20190130A11.5818.432.181.8916.2516.54
BHFBrighthouse20190130A8.145.911.011.384.914.54
BHLBBerkshire Hi20190130A13.346.862.034.104.842.76
BHRBraemar Hote20190130A27.6514.043.995.5910.058.45
BHTGBioHiTech Gl20190130A646.08108.93-85.14-85.14194.07194.07
BHVNBiohaven Pha20190130A29.8212.945.776.097.176.86
BIBProShares Ul20190130ETF15.8712.581.732.7310.859.85
BIBLInspire 10020190130ETF25.5818.9613.0913.265.875.70
BICKFirst Trust20190130ETF140.3285.3785.4485.31-0.070.05
BIGBig Lots, In20190130A9.706.053.933.562.122.48
BIIBBiogen Inc.20190130A10.915.151.222.223.012.23
BILSPDR Bloombe20190130ETF1.090.760.760.760.000.00
BIOBio-Rad Labo20190130A27.7810.206.386.463.823.74
BIOBBio-Rad Labo20190130A106.34
BIOCBiocept, Inc20190130A81.6385.8867.5164.6418.3721.25
BIOLBiolase, Inc20190130A365.66431.16308.74341.91122.4389.26
BIPBrookfield I20190130A8.897.603.814.103.793.50
BISProShares Ul20190130ETF22.9137.6112.7822.3824.8415.24
BIVVanguard Int20190130ETF1.291.040.570.570.480.47
BIZDVanEck Vecto20190130ETF24.9010.558.479.382.091.18
BJBJs Wholesal20190130A16.996.390.881.445.524.95
BJANInnovator S&20190130ETF43.0235.8535.7235.850.130.00
BJKVanEck Vecto20190130ETF36.1216.2314.8514.851.391.39
BJRIBJ's Restaur20190130A22.088.860.591.818.327.10
BJULInnovator S&20190130ETF36.7793.3376.9772.8816.3620.45
BKBank of New20190130A2.112.370.710.931.661.44
BKCCBlackRock Ca20190130A20.8221.1210.9211.0210.2210.12
BKDBrookdale Se20190130A13.5410.224.895.375.334.84
BKEThe Buckle,20190130A16.067.672.322.745.354.93
BKEPBlueknight E20190130A87.0397.9662.6966.8535.2631.10
BKFiShares MSCI20190130ETF18.2324.373.84-5.3420.5329.71
BKHBlack Hills20190130A8.905.12-0.021.115.144.01
BKIBlack Knight20190130A9.162.820.900.561.922.26
BKLNInvesco Seni20190130ETF4.463.422.622.660.800.76
BKNGBooking Hold20190130A13.927.173.873.702.672.81
BKSCBank of Sout20190130A317.95209.43125.86125.8683.5783.57
BKTIBK Technolog20190130A135.6042.4842.4842.480.000.00
BKUBankunited,20190130A9.605.052.632.862.422.20
BKYIBIO-key Inte20190130A377.80373.79224.33292.09149.4681.70
BLBlackLine, I20190130A28.2527.7816.2519.2311.538.55
BLBDBlue Bird Co20190130A33.4717.930.353.0917.5714.84
BLCMBellicum Pha20190130A58.0330.0411.2113.2318.8316.81
BLCNReality Shar20190130ETF84.8652.7553.0853.08-0.33-0.33
BLDTopBuild Cor20190130A31.1316.135.467.4510.678.68
BLDPBallard Powe20190130A30.5329.3315.899.9813.4419.35
BLDRBuilders Fir20190130A17.9415.542.963.7812.5811.76
BLESInspire Glob20190130ETF82.8217.3313.1313.134.204.20
BLFSBioLife Solu20190130A65.2840.6524.8825.4715.7715.18
BLHYVirtus Newfl20190130ETF46.6826.88-11.19-11.1938.0738.07
BLINBridgeline D20190130A481.70394.74367.36367.1327.3827.61
BLKBlackrock, I20190130A9.454.291.172.583.141.72
BLKBBlackbaud, I20190130A18.286.783.233.523.553.25
BLLBall Corpora20190130A2.932.270.670.931.591.34
BLMNBloomin' Bra20190130A9.197.020.941.996.095.05
BLNKBlink Chargi20190130A100.0381.7430.8257.6950.9324.05
BLOKAmplify Tran20190130ETF30.5223.6920.2720.163.433.53
BLPHBellerophon20190130A87.4888.1774.9673.3113.2214.87
BLUEbluebird bio20190130A25.9416.047.988.228.077.82
BLVVanguard Lon20190130ETF6.425.413.323.502.091.91
BLXBanco Latino20190130A26.2814.469.578.534.885.92
BMCHBMC Stock Ho20190130A17.2410.682.562.908.127.78
BMIBadger Meter20190130A25.9512.217.268.184.944.03
BMLPDorsey Wrigh20190130ETF92.44106.1693.49108.7312.67-2.57
BMOBank of Mont20190130A1.971.841.161.060.680.78
BMRABIOMERICA IN20190130A557.22436.02436.02436.020.000.00
BMRCBank of Mari20190130A147.5152.8035.8043.3817.009.42
BMRNBioMarin Pha20190130A16.099.076.205.402.873.67
BMTCBryn Mawr Ba20190130A34.8918.057.396.8910.6611.16
BMYBristol-Myer20190130A2.152.051.761.370.290.68
BNDVanguard Tot20190130ETF1.271.541.341.300.200.24
BNDCFlexShares C20190130ETF39.0945.4845.4845.480.000.00
BNDWVanguard Tot20190130ETF4.523.542.382.391.161.15
BNDXVanguard Tot20190130ETF1.831.451.221.250.230.20
BNEDBarnes & Nob20190130A31.9418.658.198.6510.4610.00
BNFTBenefitfocus20190130A37.5425.4818.5919.466.896.02
BNGOBionano Geno20190130A1077.421081.91360.49360.49721.43721.43
BNSBank of Nova20190130A1.871.780.530.651.251.14
BNSOBonso Electr20190130A819.03592.80767.09735.07-174.29-142.27
BOCHBank of Comm20190130A339.3152.5563.2862.69-10.73-10.13
BOCTInnovator S&20190130ETF54.8033.7033.0032.200.701.50
BOHBank of Hawa20190130A11.195.691.962.473.733.22
BOMNBoston Omaha20190130A146.5265.6750.5951.2415.0814.43
BONDPIMCO Active20190130ETF3.697.857.817.810.040.04
BOOMDMC Global I20190130A37.1922.6712.1612.5210.5110.15
BOOTBoot Barn Ho20190130A17.498.143.483.014.675.13
BOSCB.O.S. Bette20190130A225.19162.37108.22108.2254.1554.15
BOSSGlobal X Fou20190130ETF41.0428.2225.8225.182.393.03
BOTJBank of the20190130A153.7467.6567.6567.650.000.00
BOTZGlobal X Fun20190130ETF5.714.993.654.861.340.13
BOUTInnovator IB20190130ETF67.7137.4837.4837.480.000.00
BOXBOX, INC.20190130A8.326.172.282.773.893.39
BOXLBoxlight Cor20190130A143.05134.6198.7199.1735.9135.45
BPFHBoston Priva20190130A17.9610.123.923.916.206.21
BPMCBlueprint Me20190130A45.2517.569.459.728.107.84
BPMPBP Midstream20190130A46.2320.4210.3811.9110.048.52
BPMXBioPharmX Co20190130A79.64187.96176.60175.7411.3612.22
BPOPPopular Inc20190130A8.924.160.640.903.523.27
BPRNThe Bank of20190130A136.28108.11108.11108.110.000.00
BPTBP Prudhoe B20190130A36.6820.504.814.6915.7015.81
BPTHBio-Path Hol20190130A167.53104.6372.1371.9432.5032.69
BPYBrookfield P20190130A5.745.371.181.574.203.80
BRBroadridge F20190130A6.563.401.461.511.941.89
BRCBrady Corpor20190130A9.684.311.751.842.562.47
BREWCraft Brew A20190130A35.6221.317.028.4214.2912.88
BRFVanEck Vecto20190130ETF63.3041.9237.8238.574.103.35
BRGBluerock Res20190130A22.3316.018.659.197.376.83
BRIDBridgford Fo20190130A1087.33582.81582.81582.810.000.00
BRKABerkshire Ha20190130A0.010.00
BRKBBERKSHIRE HA20190130A2.441.710.710.771.000.94
BRKLBrookline Ba20190130A19.0211.988.999.352.992.63
BRKRBruker Corpo20190130A13.825.77-0.110.395.885.38
BRKSBrooks Autom20190130A19.2322.832.994.4919.8418.34
BRNBarnwell Ind20190130A654.55524.98524.98524.980.000.00
BROBrown & Brow20190130A4.064.761.291.063.483.71
BRPABig Rock Par20190130A48.66
BRQSBorqs Techno20190130A1204.82
BRTBRT Apartmen20190130A81.6250.3431.8442.7018.499.39
BRXBRIXMOR PROP20190130A5.984.962.032.432.932.53
BRYBerry Corpor20190130A37.9224.3810.8211.9213.5512.46
BRZUDirexion Dai20190130ETF6.794.222.892.351.331.87
BSAEInvesco Bull20190130ETF39.3822.1320.8720.871.261.26
BSBEInvesco Bull20190130ETF38.889.379.379.370.000.00
BSCEInvesco Bull20190130ETF37.9519.1719.1719.170.000.00
BSCKInvesco Bull20190130ETF4.894.692.992.991.701.70
BSCLInvesco Bull20190130ETF5.144.384.254.330.120.04
BSCMInvesco Bull20190130ETF5.194.334.774.79-0.44-0.46
BSCNInvesco Bull20190130ETF5.452.951.951.971.000.98
BSCOInvesco Bull20190130ETF5.992.852.132.330.720.52
BSCPInvesco Bull20190130ETF6.102.902.032.030.870.87
BSCQInvesco Bull20190130ETF14.289.669.029.130.640.52
BSCRInvesco Bull20190130ETF11.6512.2111.8411.840.370.37
BSCSInvesco Bull20190130ETF21.0710.958.098.002.862.94
BSDEInvesco Bull20190130ETF43.5915.7511.7011.704.054.05
BSETBassett Furn20190130A158.9687.6661.6262.5126.0525.15
BSGMBioSig Techn20190130A289.13536.873.714.33533.16532.54
BSIGBrightSphere20190130A10.628.10-1.25-2.049.3510.14
BSJKInvesco Bull20190130ETF5.503.783.193.580.590.20
BSJLInvesco Bull20190130ETF9.065.514.464.921.040.59
BSJMInvesco Bull20190130ETF13.895.824.995.500.830.32
BSJNInvesco Bull20190130ETF21.4110.549.719.730.830.81
BSJOInvesco Bull20190130ETF19.459.599.589.580.010.01
BSJPInvesco Bull20190130ETF40.4921.0520.5320.530.520.52
BSJQInvesco Bull20190130ETF37.8620.1820.7020.70-0.51-0.51
BSMBlack Stone20190130A24.3915.3011.6912.403.612.89
BSQRBSQUARE Corp20190130A453.27279.85276.24276.383.613.47
BSRRSierra Banco20190130A62.0326.9015.0815.9911.8210.91
BSTCBioSpecifics20190130A152.4449.6129.6129.7920.0019.83
BSVVanguard Sho20190130ETF1.280.780.490.490.300.29
BSVNBank7 Corp.20190130A400.95158.50158.04158.970.47-0.46
BSXBoston Scien20190130A2.7915.8013.7414.872.111.02
BTAIBioXcel Ther20190130A287.48183.23155.10158.1428.1325.09
BTALAGFiQ U.S. M20190130ETF53.8860.7080.0960.98-19.39-0.28
BTEBaytex Energ20190130A59.9652.6716.3423.4236.3329.25
BTECPrincipal He20190130ETF32.0119.2517.7117.711.541.54
BTGB2Gold Corp.20190130A33.0327.1715.3817.3211.779.78
BTNBallantyne S20190130A577.43454.28285.01285.01169.27169.27
BTUPeabody Ener20190130A12.505.86-0.040.475.905.39
BURLBURLINGTON S20190130A10.884.991.401.943.593.04
BUSEFirst Busey20190130A39.3824.0913.3713.6910.7210.40
BUYUSCF SummerH20190130ETF120.7822.90-95.78-95.78118.68118.68
BUYNUSCF SummerH20190130ETF169.38382.67382.67382.670.000.00
BVBrightView H20190130A38.1713.495.896.037.607.46
BVALBrand Value20190130ETF22.2717.6216.2817.621.350.00
BVSNBroadvision20190130A888.24470.75182.24244.91288.50225.84
BWBabcock & Wi20190130A113.3691.1666.2571.4624.9119.70
BWABorgWarner I20190130A3.993.290.150.553.142.75
BWBBridgewater20190130A66.4442.3922.8224.2919.5718.11
BWENBroadwind En20190130A417.74412.06293.72293.72118.34118.34
BWFGBankwell Fin20190130A123.9764.4940.9041.6823.5922.81
BWXSPDR Bloombe20190130ETF3.652.441.521.630.920.81
BWXTBWX Technolo20190130A9.885.442.212.793.232.65
BWZSPDR Bloombe20190130ETF26.8513.0313.8812.69-0.850.34
BXThe Blacksto20190130A3.673.602.712.500.891.10
BXCBlueLinx Hol20190130A57.5430.1113.9614.8916.1515.22
BXGBluegreen Va20190130A84.5335.4614.6115.0920.8520.37
BXMTBlackstone M20190130A4.534.961.992.742.972.22
BXPBoston Prope20190130A9.974.35-0.050.734.403.62
BXSBancorpSouth20190130A10.5121.7718.3818.823.392.95
BYByline Banco20190130A40.8019.168.089.5111.089.65
BYDBoyd Gaming20190130A8.574.981.472.333.512.65
BYFCBroadway Fin20190130A693.45701.54551.69554.29149.85147.24
BYLDiShares Yiel20190130ETF22.3515.1314.7414.730.380.40
BYSIBeyondSpring20190130A326.42195.46179.44189.1416.026.32
BZHBeazer Homes20190130A24.9513.742.954.0110.799.73
BZQProShares Ul20190130ETF11.787.192.483.904.713.29
CCitigroup In20190130A1.641.720.570.501.151.22
CAAPCorporacion20190130A88.6645.818.339.4537.4736.36
CAASChina Automo20190130A279.2972.3871.5971.840.790.54
CACCCredit Accep20190130A42.7819.4511.6712.697.776.76
CACGClearBridge20190130ETF26.6921.3718.1317.523.243.85
CACICACI INTERNA20190130A22.729.024.775.584.253.44
CADECadence Banc20190130A6.465.120.661.064.464.06
CAECAE INC20190130A9.415.502.152.393.353.11
CAGConagra Bran20190130A4.804.311.502.092.822.22
CAHCardinal Hea20190130A3.883.442.621.500.821.94
CAICAI Internat20190130A41.2510.923.215.297.705.64
CAKECheesecake F20190130A12.476.76-1.12-1.277.888.03
CALCaleres Inc20190130A21.637.853.244.234.613.62
CALACalithera Bi20190130A56.0956.5142.1045.4214.4111.09
CALFPacer US Sma20190130ETF10.7312.1512.7412.73-0.59-0.58
CALMCal-Maine Fo20190130A14.359.482.515.646.973.84
CALXCALIX, INC.20190130A20.9412.272.543.759.738.52
CAMPCalAmp Corp.20190130A17.2915.84-3.09-2.3118.9318.15
CAMTCamtek Ltd20190130A26.7823.229.9914.2113.239.01
CAPEiPath Shille20190130ETN16.469.926.479.003.450.93
CAPLCrossAmerica20190130A96.7852.993.3313.5649.6739.44
CAPRCapricor The20190130A200.39143.07124.10127.0918.9715.98
CARAvis Budget20190130A16.159.895.123.394.776.50
CARACara Therape20190130A23.7715.115.947.789.197.35
CARGCarGurus, In20190130A23.119.149.2210.64-0.08-1.50
CAROCarolina Fin20190130A43.92100.28100.9090.52-0.629.76
CARSCars.com Inc20190130A19.109.405.987.363.422.05
CARVCarver Banco20190130A591.57693.89395.85425.13298.04268.76
CARZFirst Trust20190130ETF36.2115.5810.1110.745.474.84
CASACasa Systems20190130A32.8214.917.376.657.558.26
CASHMeta Financi20190130A22.3716.242.174.4714.0711.77
CASICASI Pharmac20190130A63.5040.3014.8016.7525.5223.55
CASSCass Informa20190130A51.5615.878.8811.546.984.33
CASYCasey's Gene20190130A13.187.981.674.166.303.82
CATCaterpillar20190130A2.563.212.092.161.131.05
CATBCatabasis Ph20190130A153.03111.5453.2388.8858.3122.66
CATCCAMBRIDGE BA20190130A226.69160.83141.99145.0118.8415.82
CATHGlobal X S&P20190130ETF8.927.747.208.030.55-0.29
CATMCardtronics20190130A21.2616.734.295.6312.4411.11
CATOCATO CORP20190130A22.7711.111.443.049.688.07
CATSCatasys Inc.20190130A155.41111.1981.5489.4229.6521.76
CATYCathay Gener20190130A8.7411.592.252.029.339.57
CBChubb Limite20190130A5.232.290.671.071.621.21
CBANColony Bankc20190130A171.12168.84166.17166.172.662.66
CBATCBAK Energy20190130A274.60535.3657.9956.66477.37478.70
CBAYCymabay Ther20190130A34.3123.478.469.0815.0014.39
CBBCincinnati B20190130A29.3014.525.918.598.615.92
CBFVCB Financial20190130A222.53152.38152.38152.380.000.00
CBIOCatalyst Bio20190130A42.9434.223.529.5530.7024.74
CBLCBL& Associa20190130A41.2833.0310.9913.9421.9819.03
CBLICleveland Bi20190130A573.01709.09368.43378.52340.65330.56
CBMBCBM Bancorp,20190130A159.1678.6678.8778.87-0.21-0.21
CBMGCellular Bio20190130A84.72111.5114.5918.1496.9293.37
CBNKCapital Banc20190130A412.67185.28185.28185.280.000.00
CBOECboe Global20190130A8.713.840.471.163.372.69
CBONVanEck Vecto20190130ETF62.3865.0465.0465.040.000.00
CBPOChina Biolog20190130A51.2420.099.3710.1910.739.93
CBRECBRE GROUP,20190130A5.232.720.910.901.811.82
CBRLCracker Barr20190130A15.426.971.821.525.394.47
CBSHCommerce Ban20190130A9.923.110.420.782.692.33
CBTCabot Corpor20190130A18.266.891.051.585.845.31
CBTXCBTX, Inc. C20190130A93.5036.3122.1523.8214.1612.49
CBUCommunity Ba20190130A16.419.462.162.907.306.56
CBZCBIZ, Inc.20190130A14.906.552.051.924.504.63
CCThe Chemours20190130A7.105.182.113.013.082.17
CCBCoastal Fina20190130A364.40307.17307.17307.170.000.00
CCCClarivate An20190130A19.9418.5518.1018.500.460.06
CCCLChina Cerami20190130A133.81111.1057.7182.7353.3928.37
CCDCalamos Dyna20190130A33.0534.1626.2726.277.897.89
CCEPCoca-Cola Eu20190130A4.673.912.452.761.461.15
CCFChase Corpor20190130A105.2245.1025.7135.6519.399.46
CCHCollier Cree20190130A40.10
CCICrown Castle20190130A3.931.760.880.900.890.86
CCJCameco Corpo20190130A8.4210.054.465.365.594.69
CCKCrown Holdin20190130A7.194.111.682.162.441.96
CCLCarnival Cor20190130A2.382.091.051.041.041.05
CCLPCSI Compress20190130A94.3660.2527.2734.2932.9825.97
CCMPCabot Microe20190130A27.7812.866.685.046.177.82
CCNECNB Financia20190130A330.25126.2482.8890.4143.3635.83
CCOClear Channe20190130A68.7051.7625.4826.8826.2824.88
CCOICogent Commu20190130A20.0718.0011.1011.776.906.23
CCORCore Alterna20190130ETF33.9615.1713.8113.931.351.24
CCRCONSOL Coal20190130A109.0884.9274.4274.2210.5010.70
CCRCChina Custom20190130A186.00102.1891.8398.7410.353.44
CCRNCross Countr20190130A26.7016.433.944.7812.4811.65
CCSCENTURY COMM20190130A25.7912.5811.0111.751.570.84
CCXIChemoCentryx20190130A42.4285.4783.7983.871.681.61
CDAYCeridian HCM20190130A28.4412.335.005.097.347.25
CDCVictoryShare20190130ETF10.5010.076.988.123.081.95
CDECoeur Mining20190130A20.1917.935.725.7912.2012.14
CDEVCentennial R20190130A8.5510.282.312.907.977.38
CDKCDK Global,20190130A5.634.131.171.192.962.95
CDLVictoryShare20190130ETF21.2512.6712.3312.280.330.38
CDLXCardlytics,20190130A63.7753.382.304.7451.0748.64
CDMOAvid Bioserv20190130A71.2057.3828.2731.1929.1126.18
CDNACareDx, Inc.20190130A36.3619.777.628.6212.1611.15
CDNSCadence Desi20190130A3.847.611.911.815.705.82
CDORCondor Hospi20190130A248.42184.81155.75165.5829.0719.24
CDRCedar Realty20190130A30.2926.077.935.0818.1420.98
CDTXCidara Thera20190130A168.30112.0981.7781.9930.3230.10
CDWCDW Corporat20190130A8.328.580.310.768.267.82
CDXCChromaDex Co20190130A72.6241.0621.7524.0519.3117.01
CDXSCodexis, Inc20190130A23.5013.004.345.058.667.94
CDZICADIZ, Inc.20190130A51.9039.1221.8221.0417.3018.07
CECelanese Cor20190130A8.125.333.964.131.381.20
CECECeco Environ20190130A53.4559.2554.3455.044.914.21
CEFSSaba Closed-20190130ETF37.9371.6228.5128.5143.1243.12
CEICamber Energ20190130A88.82111.00105.68104.325.326.69
CEIXCONSOL Energ20190130A40.0118.437.7010.9810.737.45
CELCellcom Isra20190130A159.74134.28104.34104.3429.9329.93
CELCCelcuity Inc20190130A458.16254.0658.20118.72195.86135.34
CELHCelsius Hold20190130A97.4775.0557.8963.9217.1611.13
CELPCypress Envi20190130A205.96150.21106.03107.5744.1742.63
CEMBiShares J.P.20190130ETF15.8714.2014.3014.29-0.10-0.09
CEMIChembio diag20190130A74.3239.7633.5932.846.176.92
CENTCentral Gard20190130A30.3811.014.405.996.615.02
CENTACentral Gard20190130A19.178.561.622.136.946.43
CENXCentury Alum20190130A13.4510.792.252.798.558.00
CEPUCentral Puer20190130A48.2729.9317.0722.5612.937.37
CEQPCrestwood Eq20190130A29.4414.446.617.637.836.81
CERCCerecor Inc.20190130A141.4560.6239.8037.9920.8222.63
CERNCerner Corp20190130A3.934.952.613.372.341.58
CERSCerus Corp20190130A18.1817.150.954.3716.2012.78
CETVCentral Euro20190130A34.0943.7529.5328.9414.2214.81
CETXCEMTREX INC.20190130A144.86130.0177.6677.6652.3552.35
CEVACEVA Inc.20190130A31.4214.122.424.5911.709.53
CEWWisdomTree20190130ETF33.2617.923.353.3514.5614.56
CEYVictoryShare20190130ETF28.9436.9339.4919.23-2.5517.70
CEZVictoryShare20190130ETF27.5621.3813.728.127.6613.26
CFCF Industrie20190130A6.324.671.912.172.772.51
CFAVictoryShare20190130ETF12.0710.119.328.620.781.49
CFBICommunity Fi20190130A62.7838.496.796.7931.7031.70
CFBKCentral Fede20190130A338.53187.36187.36187.360.000.00
CFFACF Finance A20190130A388.69
CFFIC&F Financia20190130A293.40169.79134.01146.8435.7722.95
CFFNCapitol Fede20190130A9.407.050.241.206.815.85
CFGCitizens Fin20190130A2.973.750.831.252.932.51
CFMSConformis, I20190130A111.41114.50101.72102.6712.7811.83
CFOVictoryShare20190130ETF10.007.086.776.770.320.32
CFRCullen/Frost20190130A15.735.892.132.803.763.08
CFRXContraFect C20190130A130.62118.0286.5386.7231.4931.30
CFXColfax Corpo20190130A9.014.764.153.810.620.96
CGThe Carlyle20190130A10.897.592.172.825.414.77
CGACHINA GREEN20190130A259.54249.56229.06242.0020.517.56
CGBDTCG BDC, Inc20190130A14.229.764.074.225.695.54
CGCCanopy Growt20190130A7.727.115.424.981.692.13
CGENCompugen Ltd20190130A53.5486.6741.1947.4545.4839.23
CGIXCancer Genet20190130A61.1463.5260.1260.843.402.68
CGNXCognex Corp20190130A9.726.79-0.81-0.807.607.60
CGOCalamos Glob20190130A45.3943.3036.1636.187.147.12
CGWInvesco S&P20190130ETF19.7013.7914.1913.70-0.410.09
CHADDirexion Dai20190130ETF23.9420.4316.4618.383.972.05
CHAPChaparral En20190130A108.7767.9266.6265.561.292.36
CHAUDirexion Dai20190130ETF11.608.977.317.521.651.45
CHCIComstock Hol20190130A446.45204.69256.07145.61-51.3859.08
CHCOCity Holding20190130A46.8320.577.216.1813.3614.40
CHCTCommunity He20190130A28.1515.716.997.358.718.36
CHDChurch & Dwi20190130A3.678.435.087.813.360.63
CHDNChurchill Do20190130A23.0112.045.526.856.525.19
CHEChemed Corpo20190130A29.259.405.186.404.263.03
CHEFThe Chef's W20190130A28.1414.934.638.3910.306.54
CHEKCheck-Cap Lt20190130A117.59119.5668.0073.8651.8745.69
CHEPAGFiQ U.S. M20190130ETF277.00
CHFSCHF Solution20190130A293.89282.82235.19245.3947.6337.43
CHGGCHEGG, INC.20190130A8.823.881.122.272.761.61
CHGXChange Finan20190130ETF26.5116.4416.4416.440.000.00
CHHChoice Hotel20190130A10.564.362.042.382.331.99
CHICalamos Conv20190130A13.8613.9210.4410.993.482.93
CHICGlobal X MSC20190130ETF268.18101.70101.70101.700.000.00
CHIEGlobal X MSC20190130ETF707.96
CHIIGlobal X MSC20190130ETF245.93
CHILGlobal X MSC20190130ETF150.27238.31238.31238.310.000.00
CHIMGlobal X MSC20190130ETF231.6395.3595.3595.350.000.00
CHIQGlobal X MSC20190130ETF41.0345.9241.7242.024.203.90
CHISGlobal X MSC20190130ETF2286.08
CHIUGlobal X MSC20190130ETF1590.55
CHIXGlobal X MSC20190130ETF43.2867.9025.6525.6542.2642.26
CHKChesapeake E20190130A34.6829.0015.8218.5613.1610.42
CHKPCheck Point20190130A11.506.062.562.653.503.40
CHMAChiasma, Inc20190130A241.45129.6387.44102.7642.1926.88
CHMGChemung Fina20190130A140.9673.0767.4768.085.605.00
CHMICHERRY HILL20190130A8.964.501.822.322.682.17
CHNALoncar China20190130ETF213.4022.5531.9831.98-9.44-9.44
CHNRChina Natura20190130A723.85653.91440.23440.23213.68213.68
CHRACharah Solut20190130A252.48197.53126.06155.9871.4741.55
CHRSCoherus BioS20190130A27.9319.313.955.6915.3713.62
CHRWC.H. Robinso20190130A7.514.391.531.782.862.61
CHSChicos FAS,20190130A17.6712.326.766.685.565.63
CHTRCharter Comm20190130A7.574.241.051.373.192.87
CHUYChuy's Holdi20190130A41.6522.937.046.4915.8916.44
CHWCalamos Glob20190130A19.3519.588.077.6811.5211.90
CHYCalamos Conv20190130A17.0112.916.886.296.036.61
CICIGNA Corpor20190130A4.722.340.741.001.601.34
CIACitizens, In20190130A78.8942.8621.9024.1320.9618.74
CIBRFirst Trust20190130ETF25.0315.9812.8914.393.091.59
CIDVictoryShare20190130ETF75.2942.9642.7042.700.270.27
CIDMCinedigm Cor20190130A252.77263.10158.26165.06104.8498.04
CIENCiena Corpor20190130A3.823.230.961.812.281.43
CIFSChina Intern20190130A214.30193.87204.10200.33-10.23-6.46
CIGIColliers Int20190130A30.2915.564.854.5610.7110.99
CILVictoryShare20190130ETF72.3843.2243.2243.220.000.00
CIMChimera Inve20190130A5.333.991.892.202.101.78
CINFCincinnati F20190130A5.3914.831.2512.4413.582.40
CINRCINER RESOUR20190130A95.9158.5432.4635.2326.0823.31
CIOCITY OFFICE20190130A17.7710.436.805.223.635.22
CIRCIRCOR Inter20190130A48.6313.567.307.236.266.33
CITCIT Group In20190130A6.663.22-0.72-0.403.943.62
CIVBCivista Banc20190130A58.8332.0110.2310.8021.7821.21
CIXComp X Inter20190130A247.05192.52-97.51-97.51290.03290.03
CIZVictoryShare20190130ETF21.4317.0016.0515.830.951.18
CIZNCitizens Hol20190130A975.57602.74470.67470.67132.07132.07
CJJDChina Jo-Jo20190130A69.4053.6946.4926.267.2027.43
CKHSeacor Holdi20190130A59.4035.2022.1121.8313.0913.38
CKPTCheckpoint T20190130A371.88192.15133.36124.5958.7867.56
CKXCKX Lands, I20190130A1707.47526.92526.92526.920.000.00
CLColgate-Palm20190130A1.872.581.631.610.950.96
CLARClarus Corpo20190130A34.15304.52301.69300.562.863.95
CLBCore Laborat20190130A39.2410.226.607.323.612.89
CLBKColumbia Fin20190130A35.4025.659.4410.3216.2115.32
CLBSCaladrius Bi20190130A136.86107.89-6.2948.11114.1859.78
CLCTCollectors U20190130A220.14109.3753.9253.5155.4655.87
CLDRCloudera, In20190130A8.116.802.532.494.274.31
CLDTCHATHAM LODG20190130A13.016.973.523.913.453.06
CLDXCelldex Ther20190130A53.9753.2541.4144.9911.848.26
CLFCleveland-Cl20190130A9.518.850.213.908.644.95
CLFDClearfield,20190130A459.78364.03363.30363.680.720.34
CLGXCorelogic, I20190130A12.645.463.473.781.981.68
CLHClean Harbor20190130A14.234.831.221.523.613.31
CLIMack-Cali Re20190130A8.695.112.091.863.023.25
CLIRClearSign Te20190130A250.54210.07139.85147.8170.2262.27
CLIXProShares Lo20190130ETF20.7314.4512.9513.671.500.78
CLMTCalumet Spec20190130A81.4859.5920.6829.1038.9130.49
CLNCColony Credi20190130A23.2912.784.676.218.116.57
CLNEClean Energy20190130A54.6546.9121.8826.5225.0320.39
CLNYColony Capit20190130A17.2414.7110.4810.974.213.71
CLPRClipper Real20190130A67.1228.6410.6110.8618.0417.78
CLPSCLPS Incorpo20190130A365.50246.74194.53206.8552.2139.89
CLRCONTINENTAL20190130A8.286.950.261.006.685.95
CLRBCellectar Bi20190130A284.63149.2461.8373.5487.4075.69
CLRGIQ Chaikin U20190130ETF15.7740.1520.0628.0320.0912.13
CLROClearOne, In20190130A237.95314.51266.76271.5547.7542.96
CLSCelestica, I20190130A11.1110.614.414.756.195.86
CLSDClearside Bi20190130A121.6279.8750.4454.6429.4325.23
CLSNCelsion Corp20190130A240.22165.59123.20123.4742.3942.12
CLTLInvesco Trea20190130ETF4.353.873.873.870.000.00
CLUBTown Sports20190130A68.2956.4551.9848.294.478.15
CLVSClovis Oncol20190130A14.6510.872.744.848.146.04
CLWClearwater P20190130A35.9818.718.9810.519.738.20
CLWTEuro Tech Ho20190130A482.38266.01255.62255.6210.3910.39
CLXClorox Compa20190130A4.462.640.110.162.532.48
CLXTCalyxt, Inc.20190130A110.0248.7434.8433.6413.8915.10
CMCanadian Imp20190130A2.681.750.690.441.061.31
CMAComerica Inc20190130A3.892.52-0.16-0.032.682.55
CMBSiShares CMBS20190130ETF16.7816.6915.7216.060.980.63
CMCCommercial M20190130A7.854.940.060.064.884.89
CMCLCaledonia Mi20190130A66.1037.4237.4237.420.000.00
CMCOColumbus McK20190130A44.2910.766.467.424.313.34
CMCSAComcast Corp20190130A2.844.672.853.381.821.29
CMCTCIM Commerci20190130A164.73127.29127.29127.290.000.00
CMDCantel Medic20190130A21.819.964.485.135.484.82
CMDYiShares Bloo20190130ETF56.1110.3911.7210.39-1.340.00
CMECME Group In20190130A4.534.242.382.611.861.63
CMFiShares Cali20190130ETF4.483.542.823.190.720.35
CMGChipotle Mex20190130A12.686.383.012.993.663.56
CMICummins Inc.20190130A6.453.540.590.542.953.00
CMLSCumulus Medi20190130A81.7148.4745.0442.833.435.65
CMOCapstead Mor20190130A13.9912.126.556.365.575.76
CMPCompass Mine20190130A18.068.382.723.415.664.97
CMPRCimpress PLC20190130A64.6920.358.6611.8411.698.52
CMRECostamare In20190130A21.2523.204.665.8418.5417.37
CMRXChimerix, In20190130A66.7052.6526.0724.0226.5828.63
CMSCMS Energy C20190130A2.243.700.260.503.443.21
CMTCore Molding20190130A276.24172.69162.10179.1510.58-6.46
CMTLComtech Tele20190130A38.3213.656.165.927.497.73
CNXtrackers MS20190130ETF21.8114.9614.9314.980.04-0.02
CNACNA Financia20190130A14.657.513.433.894.083.62
CNATConatus Phar20190130A64.6755.7715.9518.2439.8237.55
CNBKACentury Banc20190130A163.6292.2772.4676.6419.8115.63
CNCCentene Corp20190130A6.653.271.521.501.741.77
CNCEConcert Phar20190130A62.7846.3120.1325.2726.1721.04
CNCRLoncar Cance20190130ETF44.7033.3326.2726.277.067.06
CNDTConduent Inc20190130A8.747.812.503.265.034.55
CNETChinaNet Onl20190130A246.69211.28168.06164.9843.2246.30
CNFRConifer Hold20190130A710.13233.34233.34233.340.000.00
CNHICNH INDUSTRI20190130A9.937.613.123.424.494.19
CNICanadian Nat20190130A5.964.194.464.82-0.27-0.63
CNKCinemark Hol20190130A7.044.020.290.843.723.18
CNMDCONMED Corpo20190130A27.8512.014.245.517.776.50
CNNECannae Holdi20190130A19.057.471.893.455.584.02
CNOCNO Financia20190130A6.245.411.001.574.413.85
CNOBCenter Banco20190130A21.8810.151.951.448.208.71
CNPCenterPoint20190130A3.503.330.521.182.812.15
CNQCanadian Nat20190130A3.783.460.100.133.363.33
CNSCohen & Stee20190130A25.2811.586.888.064.703.52
CNSLConsolidated20190130A17.6214.513.674.2110.8410.30
CNSTConstellatio20190130A381.73277.99180.92168.4597.07109.53
CNTYCentury Casi20190130A78.936.813.022.183.804.63
CNXCNX Resource20190130A7.627.081.861.985.225.10
CNXMCNX Midstrea20190130A23.499.626.576.703.052.92
CNXNPC Connectio20190130A67.5722.9911.4912.0911.5010.90
CNXTVanEck Vecto20190130ETF36.6527.9130.6630.66-2.76-2.76
CNYAiShares MSCI20190130ETF36.2426.6426.5826.640.060.00
COGlobal Cord20190130A42.7937.5733.7934.033.783.55
COCPCocrystal Ph20190130A585.05216.73131.55216.7385.180.00
CODACoda Octopus20190130A258.72166.4569.7665.7696.69100.69
CODICompass Dive20190130A25.8613.627.577.116.056.51
CODXCo-Diagnosti20190130A67.4162.1710.4320.4351.7541.76
COFCapital One20190130A3.672.210.711.021.501.18
COGCabot Oil &20190130A4.263.391.231.302.162.09
COHNCohen & Comp20190130A1142.24261.91261.91261.910.000.00
COHRCoherent Inc20190130A22.5310.68-0.163.8410.846.85
COHUCohu Inc20190130A28.5219.8811.3217.328.562.55
COKECoca-Cola Co20190130A119.2149.2535.4339.1413.7610.05
COLBColumbia Ban20190130A11.524.741.131.133.613.61
COLDAmericold Re20190130A8.486.893.794.443.122.46
COLLCollegium Ph20190130A49.0330.340.074.3530.2725.99
COLMColumbia Spo20190130A23.399.587.466.552.123.03
COMDirexion Aus20190130ETF13.253.744.394.24-0.65-0.50
COMBGraniteShare20190130ETF17.5512.3012.1311.970.170.33
COMMCommScope Ho20190130A6.0413.62-0.200.0613.8313.57
COMTiShares Comm20190130ETF26.1718.7319.0518.73-0.320.00
CONECyrusOne Inc20190130A9.729.307.248.192.061.10
CONNConn's Inc.20190130A14.7217.4016.7815.890.621.51
COOThe Cooper C20190130A13.615.712.673.003.052.72
COOPMr. Cooper G20190130A19.3015.928.669.127.266.80
COPConocoPhilli20190130A2.371.960.581.031.380.94
COPXGlobal X Cop20190130ETF83.8344.2125.2325.2318.9818.98
CORCoresite Rea20190130A14.246.573.153.893.412.68
CORECore Mark Ho20190130A20.8333.273.113.9130.1729.36
CORPPIMCO Invest20190130ETF13.6713.4011.9913.261.410.14
CORRCorEnergy In20190130A37.8517.7110.7411.016.976.71
CORTCorcept Ther20190130A16.5610.041.643.678.406.38
CORVCorrevio Pha20190130A135.8063.8543.0543.8720.8019.97
COSTCostco Whole20190130A3.662.830.511.282.331.55
COTYCOTY INC20190130A14.0910.645.335.425.305.21
COUPCoupa Softwa20190130A15.477.323.334.003.993.32
COWiPath Series20190130ETN23.26
COWNCowen Inc. C20190130A19.4513.6413.5012.190.151.45
COWZPacer US Cas20190130ETF6.926.896.636.490.260.40
CPCanadian Pac20190130A7.993.591.271.242.332.35
CPACopa Holding20190130A18.7010.550.672.929.887.63
CPAHCounterpath20190130A607.27261.96268.03268.03-6.07-6.07
CPBCampbell Sou20190130A3.403.31-0.100.503.412.81
CPECallon Petro20190130A12.3711.003.253.897.767.12
CPFCentral Paci20190130A50.1122.6113.5715.499.047.12
CPGCRESCENT POI20190130A33.7128.6518.8719.259.729.35
CPHCCanterbury P20190130A374.95135.25123.18123.1812.0712.07
CPHIChina Pharma20190130A147.98125.5486.9288.3638.6237.18
CPICPI Inflatio20190130ETF19.9117.6617.6617.660.000.00
CPIXCumberland P20190130A481.87312.51309.66309.662.862.86
CPKChesapeake U20190130A83.4328.1524.4524.933.703.22
CPLGCorePoint Lo20190130A20.8212.325.597.196.735.12
CPLPCapital Prod20190130A51.5449.8534.8533.0814.9916.76
CPRICapri Holdin20190130A5.823.66-0.111.023.782.64
CPRTCopart Inc20190130A6.8812.313.894.268.448.06
CPRXCatalyst Pha20190130A42.2135.7013.1813.5322.5222.17
CPSCooper-Stand20190130A51.8014.968.139.056.825.91
CPSHCPS Technolo20190130A610.48409.69387.22387.2222.4822.48
CPSIComputer Pro20190130A40.4643.1111.2211.4931.8931.62
CPSSConsumer Por20190130A71.6452.0830.0030.7122.0821.37
CPSTCapstone Tur20190130A90.1796.2780.6281.3515.6514.92
CPTCamden Prope20190130A9.743.771.131.552.642.22
CPTACapitala Fin20190130A50.7132.079.209.1822.8722.89
CQPCheniere Ene20190130A18.7412.314.865.177.457.14
CQQQInvesco Chin20190130ETF8.003.793.343.520.440.26
CRCrane Compan20190130A10.835.331.441.943.893.39
CRAICRA Internat20190130A67.4343.2937.0237.426.275.87
CRAKVanEck Vecto20190130ETF63.6734.3534.4934.49-0.13-0.13
CRBNiShares MSCI20190130ETF23.4415.0015.3115.31-0.31-0.31
CRBPCorbus Pharm20190130A27.3820.317.599.6112.7210.70
CRCCalifornia R20190130A14.6511.805.846.075.975.73
CRDACrawford & C20190130A195.9289.8183.0779.246.7410.57
CRDBCrawford & C20190130A103.7834.858.8717.3925.9817.46
CREECree Inc20190130A8.665.592.363.233.232.36
CREGChina Recycl20190130A150.83123.6465.5291.0858.1332.57
CREXCREATIVE REA20190130A854.87778.30778.30778.300.000.00
CRHMCRH Medical20190130A62.5133.0625.1328.887.934.18
CRICarter's Inc20190130A10.6715.1813.6113.631.571.55
CRISCuris Inc20190130A160.96110.8775.1273.5635.7537.30
CRKComstock Res20190130A50.1025.828.637.8817.1917.94
CRLCharles Rive20190130A22.2321.4216.0516.785.374.63
CRMsalesforce.c20190130A3.352.671.841.900.830.76
CRMDCorMedix Inc20190130A67.8155.2042.8343.1312.3712.07
CRMTAmerica's Ca20190130A71.4935.7117.2919.1418.4216.57
CRNTCeragon Netw20190130A24.8523.403.704.4119.7018.99
CRNXCrinetics Ph20190130A254.52112.4459.9564.5752.4947.88
CRONCronos Group20190130A8.156.712.342.794.373.92
CROPIQ Global Ag20190130ETF60.4532.1534.9833.80-2.83-1.65
CROXCrocs, Inc.20190130A13.889.544.695.144.854.40
CRSCarpenter Te20190130A36.6210.688.317.132.373.55
CRSPCRISPR Thera20190130A28.7513.053.166.969.896.10
CRTCross Timber20190130A134.4750.4540.2840.1710.1710.28
CRUSCirrus Logic20190130A16.0610.224.354.235.885.99
CRVLCorvel Corp20190130A74.3330.5712.0514.9618.5315.61
CRVSCorvus Pharm20190130A100.8560.5540.4749.2620.0811.29
CRWSCrown Crafts20190130A240.14228.56228.56228.560.000.00
CRYCryoLife, In20190130A32.2714.236.338.967.905.27
CSAVictoryShare20190130ETF25.3421.1221.1121.120.000.00
CSBVictoryShare20190130ETF24.7720.4019.9719.840.420.56
CSBRChampions On20190130A129.19102.9329.7729.7173.1673.22
CSCOCisco System20190130A2.182.910.610.372.312.55
CSDInvesco S&P20190130ETF64.5931.8731.4831.480.390.39
CSFVictoryShare20190130ETF15.9010.777.027.743.753.03
CSFLCenterState20190130A7.015.621.333.124.292.50
CSGPCoStar Group20190130A24.8811.295.146.526.154.77
CSGSCSG Systems20190130A19.469.725.666.284.063.44
CSIICardiovascul20190130A41.8320.1111.6511.248.468.88
CSIQCanadian Sol20190130A15.1910.193.764.686.455.52
CSLCarlisle Com20190130A12.436.943.124.143.822.80
CSLTCASTLIGHT HE20190130A45.1031.9817.5917.9814.3914.00
CSMProShares La20190130ETF7.484.525.143.95-0.620.56
CSMLIQ Chaikin U20190130ETF18.9114.295.925.978.378.31
CSODCornerstone20190130A20.559.955.325.614.634.33
CSPICSP Inc.20190130A299.62213.05213.05213.050.000.00
CSQCalamos Stra20190130A16.9931.0715.9217.4815.1513.59
CSSEChicken Soup20190130A265.1596.4476.5376.3919.9020.04
CSTECaesarstone20190130A33.2918.626.445.6712.1812.95
CSTMConstellium20190130A13.9411.574.375.747.205.84
CSTRCapStar Fina20190130A54.4518.7814.3014.114.484.67
CSUCapital Seni20190130A35.4215.550.454.6515.1110.90
CSVCarriage Ser20190130A23.9610.633.304.227.336.40
CSWCCapital Sout20190130A40.1034.0419.7021.8614.3412.18
CSWICSW Industri20190130A77.0034.311.9010.7332.4223.58
CSXCSX Corporat20190130A2.093.000.850.962.152.06
CTASCintas Corp20190130A9.677.422.865.484.561.95
CTBCooper Tire20190130A14.264.6510.5210.70-5.87-6.05
CTBICommunity Tr20190130A85.7631.6623.7226.327.955.35
CTEKCynergisTek,20190130A47.03169.24118.47120.5750.7648.67
CTGComputer Tas20190130A111.9541.6012.0617.7729.5423.84
CTHRCharles & Co20190130A935.68504.76505.89505.89-1.13-1.13
CTIBYunhong CTI20190130A537.84528.25634.22634.22-105.97-105.97
CTICCTI BioPharm20190130A108.70125.6214.3026.99111.3198.63
CTLCenturyLink,20190130A6.815.671.192.014.473.65
CTLTCATALENT, IN20190130A8.543.680.891.262.792.42
CTMXCytomX Thera20190130A50.4022.739.749.4012.9913.33
CTOConsolidated20190130A103.5961.7946.8250.2314.9711.56
CTRAContura Ener20190130A53.0622.2920.5421.711.740.58
CTRCCentric Bran20190130A534.62163.4558.2158.97105.23104.48
CTRECARTRUST REI20190130A7.336.170.510.725.665.45
CTRNCiti Trends,20190130A49.7936.866.377.2930.4929.57
CTSCTS Corporat20190130A24.719.213.203.386.025.85
CTSHCognizant Te20190130A1.834.021.661.822.362.21
CTSOCytosorbents20190130A43.5737.115.9212.9331.1924.18
CTTCATCHMARK TI20190130A22.2015.494.414.5611.0810.93
CTXRCitius Pharm20190130A162.48211.6062.345.90149.25205.69
CTXSCitrix Syste20190130A3.723.221.862.191.361.03
CUBCubic Corpor20190130A25.3024.6518.3516.936.307.72
CUBAHerzfeld Car20190130A67.5775.8051.4866.0224.329.78
CUBECubeSmart20190130A3.893.841.452.722.391.12
CUBICUSTOMERS BA20190130A26.0110.314.144.846.175.47
CUECue Biopharm20190130A143.2081.4417.8123.1063.6358.34
CUICUI Global,20190130A444.18346.00276.98265.7869.0280.22
CULPCulp, Inc.20190130A141.3366.0647.1945.9318.8720.13
CUOContinental20190130A283.01225.54225.54225.540.000.00
CUREDirexion Dai20190130ETF10.737.282.763.004.524.28
CUROCURO Group H20190130A50.0923.4110.0012.8613.4110.55
CUTInvesco MSCI20190130ETF47.1034.5234.6232.14-0.112.37
CUTRCutera, Inc.20190130A41.2119.6417.2116.252.443.39
CUZCousins Prop20190130A11.588.633.072.505.506.08
CVACovanta Hold20190130A8.216.952.955.944.001.01
CVBFCVB Financia20190130A7.1317.6012.0012.275.605.33
CVCOCavco Indust20190130A105.0931.5613.8619.2617.7012.30
CVCYCentral Vall20190130A114.3365.3861.8762.033.513.35
CVECenovus Ener20190130A12.5210.784.515.086.285.70
CVEOCIVEO CORPOR20190130A59.7440.5215.9518.1824.5722.34
CVGICommercial V20190130A42.3528.478.1710.4720.3018.01
CVGWCalavo Growe20190130A27.5310.024.005.186.034.87
CVICVR ENERGY,20190130A15.378.111.412.926.715.20
CVIACovia Holdin20190130A77.0236.9728.2229.408.757.57
CVLTCommault Sys20190130A11.359.393.343.856.055.54
CVLYCodorus Vall20190130A268.1697.8970.2470.2427.6527.65
CVMCel-Sci Corp20190130A75.5262.3929.4631.1232.9331.27
CVNACarvana Co.20190130A19.5510.548.276.672.273.87
CVRChicago Rive20190130A131.2320.4526.2723.24-5.82-2.79
CVSCVS HEALTH C20190130A2.212.110.390.401.721.71
CVTICovenant Tra20190130A28.4419.048.6710.2710.388.78
CVUCPI Aerostru20190130A106.9962.2653.0155.189.257.08
CVVCVD Equipmen20190130A490.701113.3865.5666.471047.821046.91
CVXChevron Corp20190130A1.641.330.080.491.250.84
CVYInvesco Zack20190130ETF48.6127.3312.1727.0315.170.30
CWCurtiss-Wrig20190130A22.629.623.793.845.835.78
CWBSPDR Bloombe20190130ETF2.655.014.354.360.660.67
CWBCCommunity We20190130A189.6695.3135.3277.7259.9817.59
CWBRCohBar, Inc.20190130A236.68137.4763.0568.9974.4168.47
CWCOConsolidated20190130A98.0846.6832.7634.4713.9212.21
CWEBDirexion Dai20190130ETF47.0624.3814.4218.259.966.13
CWENClearway Ene20190130A14.337.373.944.483.442.90
CWENAClearway Ene20190130A18.089.246.517.242.732.00
CWHCamping Worl20190130A24.8818.12-3.901.1922.0216.93
CWISPDR MSCI AC20190130ETF3.612.871.371.251.501.62
CWKCushman & Wa20190130A42.8326.454.8719.4021.597.05
CWSAdvisorShare20190130ETF136.9343.0343.0343.030.000.00
CWSTCasella Wast20190130A21.357.772.483.255.294.52
CWTCalifornia W20190130A13.937.172.463.124.704.05
CXDCChina XD Pla20190130A302.66152.12122.22130.2029.9021.92
CXOCONCHO RESOU20190130A8.764.122.972.651.151.47
CXPCOLUMBIA PRO20190130A5.564.200.481.243.722.95
CXSEWisdomTree T20190130ETF15.2612.7611.9412.370.820.39
CXWCoreCivic, I20190130A11.636.321.092.365.233.96
CYCypress Semi20190130A7.357.241.362.205.885.04
CYANCyanotech Co20190130A678.151049.321147.491049.32-98.170.00
CYBWisdomTree20190130ETF45.5441.5829.8638.5111.733.07
CYBECyberoptics20190130A83.0293.6526.5644.8967.1048.76
CYBRCyberArk Sof20190130A12.998.002.812.475.195.53
CYCCCyclacel Pha20190130A348.73215.30168.46168.4546.8446.86
CYDChina Yuchai20190130A64.7026.8317.6016.909.239.93
CYHCommunity He20190130A27.2924.3316.8717.217.457.08
CYRNCYREN Ltd.20190130A271.16209.04-6.90-11.25215.94220.30
CYRXCryoPort, In20190130A45.8030.3814.6115.6915.7714.69
CYTKCytokinetics20190130A53.7551.5431.1628.5220.3823.01
CZAInvesco Zack20190130ETF27.558.216.066.082.142.12
CZNCCitizens & N20190130A195.17113.3069.1669.1644.1444.14
CZRCaesars Ente20190130A11.1116.3411.6311.904.724.46
CZWICitizens Com20190130A370.95227.06219.55219.477.527.60
CZZCosan Limite20190130A10.7611.287.237.514.073.87
DDominion Ene20190130A1.901.420.630.680.790.74
DACDanaos Corpo20190130A432.96338.11172.75170.00165.36168.11
DAIOData I/O Cor20190130A115.6153.0033.1131.1219.8921.88
DAKTDaktronics I20190130A29.2431.899.6011.6322.2920.26
DALDelta Air Li20190130A2.311.850.610.611.241.24
DALIFirst Trust20190130ETF19.968.075.825.752.252.32
DALTAnfield Capi20190130ETF82.4155.8555.8455.850.000.00
DANDana Incorpo20190130A8.766.843.073.293.773.55
DARDARLING INGR20190130A12.356.132.452.293.683.85
DAREDare Bioscie20190130A412.08326.24326.73326.40-0.50-0.17
DAUDExchange-Tra20190130ETN20.2720.1920.0520.070.140.12
DAXGlobal X Fun20190130ETF61.0431.2726.1529.005.122.27
DBDeutsche Ban20190130A10.868.783.973.334.815.45
DBAWXtrackers MS20190130ETF21.256.132.823.923.312.20
DBDDiebold Nixd20190130A28.2814.575.145.359.439.22
DBEFXtrackers MS20190130ETF3.426.986.156.310.830.67
DBEMXtrackers MS20190130ETF38.0026.7531.9424.86-5.181.90
DBEUXtrackers MS20190130ETF3.843.751.831.981.921.77
DBEZXtrackers MS20190130ETF12.6922.7015.9822.526.720.19
DBGRXtrackers MS20190130ETF20.6819.4114.6911.094.728.31
DBJPXtrackers MS20190130ETF6.033.342.272.851.070.49
DBLVAdvisorShare20190130ETF127.1845.9945.1645.160.830.83
DBVTDBV Technolo20190130A42.4327.9117.9918.619.929.30
DBXDropbox, Inc20190130A9.257.710.851.626.856.09
DCARDropCar, Inc20190130A288.96262.88165.32184.4097.5678.48
DCHFExchange-Tra20190130ETN18.6068.1968.1968.190.000.00
DCIDonaldson Co20190130A11.216.56-1.07-0.437.637.00
DCODucommun Inc20190130A87.7840.7216.7819.8923.9520.84
DCOMDime Communi20190130A15.1330.754.624.9226.1325.83
DCPDCP Midstrea20190130A18.2710.366.346.714.023.65
DCPHDeciphera Ph20190130A69.8235.167.868.8827.3026.29
DDD3D Systems C20190130A11.929.725.434.354.315.38
DDGProshares Sh20190130ETF155.38134.43129.56132.864.871.57
DDIVFirst Trust20190130ETF13.539.808.438.431.371.37
DDLSWisdomTree D20190130ETF74.7758.3858.3858.380.000.00
DDMProShares Ul20190130ETF2.513.320.791.072.542.25
DDSDillards Inc20190130A27.4612.336.956.675.385.66
DDWMWisdomTree D20190130ETF19.986.946.066.410.870.53
DEDeere & Comp20190130A5.232.691.261.671.421.02
DEAEasterly Gov20190130A12.518.575.205.533.373.04
DECKDeckers Outd20190130A15.057.253.593.803.663.46
DEEFXtrackers FT20190130ETF32.4712.5713.4614.07-0.89-1.50
DEFInvesco Defe20190130ETF19.3411.5811.5311.420.050.16
DEFAiShares Adap20190130ETF68.6174.5074.5074.500.000.00
DEIDouglas Emme20190130A7.282.680.731.341.951.34
DELLDell Technol20190130A3.663.042.182.580.860.46
DEMWisdomTree E20190130ETF6.784.614.414.370.200.24
DENNDENNY'S CORP20190130A14.9232.1228.5131.083.611.04
DESWisdomTree U20190130ETF6.804.062.103.271.970.79
DESPDespegar.com20190130A23.1210.181.632.268.567.92
DEURExchange-Tra20190130ETN15.3933.4629.0929.574.373.90
DEUSXtrackers Ru20190130ETF15.639.999.959.950.040.04
DEWWisdomTree G20190130ETF21.2121.1420.4118.420.732.72
DFEWisdomTree E20190130ETF11.137.829.197.60-1.370.22
DFENDirexion Dai20190130ETF26.6928.3624.6425.823.722.54
DFFNDIFFUSION PH20190130A319.45335.43355.43355.38-20.00-19.96
DFINDonnelley Fi20190130A40.7613.335.457.217.886.12
DFJWisdomTree J20190130ETF19.6713.4412.9712.950.470.49
DFNDReality Shar20190130ETF47.0995.77-281.80-274.61377.56370.37
DFNLDavis Select20190130ETF40.8418.3815.4417.702.940.68
DFSDiscover Fin20190130A3.071.840.510.851.330.99
DGDollar Gener20190130A3.973.801.261.332.542.47
DGAZVelocityShar20190130ETN15.058.615.565.633.052.99
DGBPExchange-Tra20190130ETN11.5327.4127.4127.410.000.00
DGICADonegal Grou20190130A97.49323.75298.81303.2324.9520.52
DGICBDonegal Grou20190130A1472.51
DGIIDigi Interna20190130A45.7924.1213.8114.1610.3110.04
DGLDVelocityShar20190130ETF4.295.502.171.723.333.78
DGLYDigital Ally20190130A104.7967.0527.2633.1239.7933.94
DGPDB Gold Doub20190130ETN117.6972.4169.8069.802.602.60
DGREWisdomTree T20190130ETF55.5734.5133.1134.311.400.20
DGROiShares Core20190130ETF3.103.662.041.921.611.74
DGRSWisdomTree T20190130ETF25.9313.319.518.353.804.97
DGRWWisdomTree T20190130ETF3.373.851.842.192.011.67
DGSWisdomTree E20190130ETF13.827.406.026.371.381.03
DGTSPDR Global20190130ETF19.502.821.101.781.731.05
DGXQuest Diagno20190130A6.024.731.021.403.713.33
DGZDB Gold Shor20190130ETN59.3356.1255.5155.540.610.57
DHID.R. Horton20190130A3.274.122.181.751.942.37
DHILDiamond Hill20190130A180.7285.8762.2866.3922.9819.47
DHRDanaher Corp20190130A3.542.590.831.381.771.22
DHSWisdomTree U20190130ETF10.136.534.954.891.581.65
DHTDHT HOLDINGS20190130A25.2121.174.735.7416.4415.43
DHXDHI Group, I20190130A90.6074.2867.8567.856.426.43
DIASPDR Dow Jon20190130ETF0.930.840.270.180.570.66
DIALColumbia Div20190130ETF43.0235.3435.3435.340.000.00
DIGProShares Ul20190130ETF8.309.59-4.58-3.0114.1712.60
DIMWisdomTree I20190130ETF23.7210.3710.3610.360.010.01
DINDine Brands20190130A27.8311.715.855.985.865.73
DINTDavis Select20190130ETF41.5528.6428.4028.400.240.24
DIODDiodes Inc20190130A23.8213.391.64-3.4711.7516.87
DISThe Walt Dis20190130A1.691.250.540.810.710.44
DISCADiscovery, I20190130A4.364.941.811.843.143.11
DISCBDiscovery, I20190130A
DISCKDiscovery, I20190130A4.585.262.272.592.992.67
DISHDISH Network20190130A5.649.691.425.368.274.33
DITAMCON Distri20190130A148.72157.92157.92157.920.000.00
DIVGlobal X Sup20190130ETF18.4212.5313.6716.12-1.14-3.60
DIVAAGFiQ Hedged20190130ETF71.4929.4329.4329.430.000.00
DIVBiShares U.S.20190130ETF37.5824.0914.3117.979.786.12
DIVCC-Tracks Exc20190130ETN485.70
DIVOAmplify CWP20190130ETF36.2630.5026.3924.684.105.82
DIVYReality Shar20190130ETF130.91101.84104.35103.99-2.51-2.15
DJCIETRACS Linke20190130ETN45.3713.199.819.813.383.38
DJCODaily Journa20190130A226.30162.15162.150.00
DJDInvesco Dow20190130ETF47.6139.9847.5939.07-7.600.91
DJPiPath Bloomb20190130ETN4.464.402.312.532.081.86
DJPYExchange-Tra20190130ETN13.7317.3617.3617.360.000.00
DKDelek US Hol20190130A9.174.641.731.922.912.72
DKLDELEK LOGIST20190130A57.7220.8616.0616.774.804.09
DKSDick's Sport20190130A7.863.982.471.711.512.27
DLADelta Appare20190130A97.6271.0974.0571.56-2.96-0.48
DLBDolby Labora20190130A12.264.482.593.161.891.32
DLBRVelocityShar20190130ETN89.42
DLHCDLH Holdings20190130A583.8250.7946.9646.963.833.83
DLNWisdomTree U20190130ETF3.052.670.82-1.601.844.27
DLNGDYNAGAS LNG20190130A47.8942.9024.8225.1718.0817.73
DLPHDelphi Techn20190130A19.799.544.684.804.864.74
DLPNDolphin Ente20190130A1258.961089.121089.001089.000.110.11
DLRDigital Real20190130A7.467.951.991.265.966.68
DLSWisdomTree I20190130ETF8.164.944.163.970.780.96
DLTHDuluth Holdi20190130A41.2325.103.613.3921.4921.70
DLTRDollar Tree20190130A4.833.401.320.742.082.65
DLXDeluxe Corpo20190130A12.574.701.441.713.262.99
DMACDiaMedica Th20190130A269.88167.13155.91156.5411.2310.59
DMLPDorchester M20190130A92.5453.8748.3646.615.517.26
DMPIDelMar Pharm20190130A286.03273.78258.50270.8415.282.94
DMRCDigimarc Cor20190130A80.5151.0115.1219.7535.8931.27
DMRIDeltaShares20190130ETF112.6552.6269.4452.62-16.820.00
DMRLDeltaShares20190130ETF43.5714.034.274.279.769.76
DMRMDeltaShares20190130ETF24.9713.8715.4114.22-1.54-0.36
DMRSDeltaShares20190130ETF51.4028.5928.5928.590.000.00
DNJRGolden Bull20190130A1090.47980.83886.76889.0594.0791.78
DNKNDunkin' Bran20190130A7.254.182.371.111.813.07
DNLWisdomTree G20190130ETF21.7618.0713.4413.594.634.48
DNLIDenali Thera20190130A32.8911.112.344.738.776.39
DNNDenison Mine20190130A113.3699.2580.1782.2219.0817.03
DNOWNOW INC.20190130A13.527.541.853.015.694.53
DNRDenbury Reso20190130A48.4840.7225.6728.9115.0511.76
DODiamond Offs20190130A9.589.485.235.084.254.41
DOCPHYSICIANS R20190130A5.924.441.602.172.852.27
DOCUDocuSign, In20190130A10.687.745.055.032.692.71
DOGProShares Sh20190130ETF1.811.970.970.961.001.01
DOGSArrow Dogs o20190130ETF64.4216.9016.9016.900.000.00
DOGZDogness (Int20190130A212.8783.6515.1018.4568.5465.20
DOLWisdomTree I20190130ETF17.6210.099.869.820.230.27
DOMODomo, Inc. C20190130A59.7426.7816.8018.729.988.06
DONWisdomTree U20190130ETF6.203.533.042.960.490.57
DOOWisdomTree i20190130ETF14.7114.1912.329.991.874.20
DOOOBRP Inc. Com20190130A29.2317.924.856.1813.0711.74
DOORMASONITE INT20190130A26.0813.807.318.186.495.63
DORMDorman Produ20190130A42.9229.1418.0518.8711.0910.27
DOVDover Corpor20190130A7.434.701.812.292.892.41
DOXAmdocs Limit20190130A6.645.073.864.481.210.58
DPSTDirexion Dai20190130ETF29.7453.2869.9984.28-16.71-31.00
DPWDPW Holdings20190130A103.42125.54101.92115.0323.6210.52
DPZDomino's Piz20190130A12.635.842.553.383.292.45
DRADDigirad Corp20190130A397.89373.38321.74341.2551.6532.13
DREDuke Realty20190130A3.728.561.351.377.257.24
DRHDiamondRock20190130A10.2917.5713.8414.303.753.31
DRIDarden Resta20190130A6.242.610.671.021.941.59
DRIODarioHealth20190130A340.25360.49299.70305.8560.7854.64
DRIPDirexion Dai20190130ETF15.609.784.184.885.604.90
DRIVGlobal X Aut20190130ETF39.3020.446.41-6.7414.0327.18
DRNDirexion Dai20190130ETF62.7760.0745.9146.3914.1613.67
DRNADicerna Phar20190130A42.6124.2910.1411.0314.1513.26
DRQDril-Quip, I20190130A12.8610.363.793.196.587.18
DRRMarket Vecto20190130ETN497.55
DRRXDurect Corp20190130A123.3384.8366.5265.1818.3119.65
DRSKAptus Define20190130ETF26.9327.0326.7727.030.260.00
DRVDirexion Dai20190130ETF36.7623.1321.5421.801.591.33
DRWWisdomTree G20190130ETF24.7917.9817.0313.700.954.28
DSDrive Shack20190130A33.1127.700.523.5927.1824.12
DSEDuff & Phelp20190130A32.1619.4612.0312.307.437.16
DSGXDescartes Sy20190130A13.878.26-0.350.518.617.74
DSIiShares MSCI20190130ETF4.195.344.033.741.311.61
DSKEDaseke, Inc.20190130A38.1530.6812.9814.7917.7015.89
DSLVVelocityShar20190130ETF15.018.537.755.140.783.40
DSPGDSP Group In20190130A20.2453.7240.6940.7113.0313.01
DSSDocument Sec20190130A104.52117.101.761.12115.34115.98
DSTLDistillate U20190130ETF23.6924.5424.5424.540.000.00
DSWLDeswell Indu20190130A86.7563.5860.5360.533.053.05
DSXDiana Shippi20190130A40.4736.5028.6830.467.856.08
DTDWisdomTree U20190130ETF12.6915.543.459.1512.096.39
DTEDTE Energy C20190130A5.082.440.700.941.741.49
DTEADAVIDsTEA In20190130A120.25107.4180.3382.9427.0824.47
DTECALPS Disrupt20190130ETF43.7964.2364.3064.30-0.07-0.07
DTHWisdomTree I20190130ETF16.0212.359.7810.582.561.77
DTNWisdomTree U20190130ETF13.939.305.226.034.083.26
DTODB Crude Oil20190130ETN155.2695.0388.0587.916.987.12
DTSSDatasea Inc.20190130A1536.531390.921390.921390.920.000.00
DTUSiPath US Tre20190130ETF640.85
DTYLiPath US Tre20190130ETF112.52
DUGProShares Ul20190130ETF11.1613.71-4.04-3.4217.7517.14
DUKDuke Energy20190130A2.992.220.450.901.761.31
DURAVanEck Vecto20190130ETF7.9538.3814.5413.8623.8524.53
DUSADavis Select20190130ETF35.8712.1610.5211.611.640.55
DUSLDirexion Dai20190130ETF35.9214.8310.7811.814.053.03
DUSTDirexion Dai20190130ETF7.525.241.822.993.422.24
DVADaVita Inc.20190130A6.493.211.351.491.871.72
DVAXDynavax Tech20190130A27.2912.550.426.3712.146.18
DVDDover Motors20190130A73.5891.7157.4557.4534.2634.26
DVLUFirst Trust20190130ETF57.1350.1146.1947.073.923.04
DVNDevon Energy20190130A3.803.691.341.492.352.20
DVOLFirst Trust20190130ETF46.5517.6517.6517.650.000.00
DVPDeep Value E20190130ETF22.9511.149.7710.111.371.03
DVYiShares Sele20190130ETF3.012.201.631.380.570.81
DVYAiShares Asia20190130ETF33.7732.2032.2532.20-0.050.00
DVYEiShares Emer20190130ETF12.106.575.815.820.760.75
DWASInvesco DWA20190130ETF19.1117.5115.6916.251.821.26
DWATArrow Invest20190130ETF166.6919.4919.4919.490.000.00
DWCRArrow DWA Co20190130ETF1564.14
DWFISPDR Dorsey20190130ETF5.183.693.693.690.000.00
DWLDDavis Select20190130ETF35.1622.5522.9022.55-0.360.00
DWMWisdomTree I20190130ETF11.295.245.665.11-0.410.13
DWMCAdvisorShare20190130ETF116.4664.0164.2564.25-0.24-0.24
DWMFWisdomTree I20190130ETF49.0616.635.888.0610.751.68
DWPPFirst Trust20190130ETF13.1913.087.459.895.633.19
DWSHAdvisorShare20190130ETF33.2814.4915.8011.28-1.313.21
DWSNDawson Geoph20190130A119.2150.13-36.80-27.5186.9377.64
DWXSPDR S&P Int20190130ETF8.538.738.998.59-0.260.14
DXDynex Capita20190130A16.5412.189.199.632.982.55
DXCDXC Technolo20190130A3.762.440.580.951.861.49
DXCMDexCom, Inc.20190130A15.667.874.744.553.133.32
DXDProShares Ul20190130ETF3.373.280.821.432.471.86
DXGEWisdomTree G20190130ETF32.5231.3831.4331.43-0.04-0.04
DXJWisdomTree J20190130ETF2.071.880.520.731.351.14
DXJSWisdomTree J20190130ETF32.4816.074.755.6111.3210.47
DXLGDestination20190130A230.1261.4338.4650.1022.9711.33
DXPEDXP Enterpri20190130A59.1126.9813.1313.0113.8613.98
DXYNDixie Group20190130A252.4853.0853.1153.11-0.04-0.04
DYDycom Indust20190130A31.7913.507.588.195.925.30
DYLSWisdomTree D20190130ETF19.2915.4915.2615.350.230.14
DYNTDynatronics20190130A628.17496.51403.02403.0293.4993.49
DZKDirexion Dai20190130ETF47.8243.1244.2943.84-1.17-0.71
DZSIDASAN Zhone20190130A198.7576.03-28.92-28.92104.94104.94
DZZDB Gold Doub20190130ETN75.2169.6066.5468.683.060.92
EAElectronic A20190130A3.635.362.842.962.522.40
EAFGrafTech Int20190130A17.1110.745.266.175.474.57
EAGGiShares ESG20190130ETF9.779.749.749.740.000.00
EARNELLINGTON RE20190130A16.7910.056.116.743.943.31
EARSAuris Medica20190130A72.76106.4796.0795.4610.4011.00
EASGXtrackers MS20190130ETF22.74
EASIAmplify EASI20190130ETF26.5314.1614.1614.160.000.00
EASTEASTSIDE DIS20190130A154.45113.1033.8842.1979.2270.90
EATBrinker Inte20190130A5.312.71-0.81-0.113.532.82
EBEventbrite,20190130A143.9556.6743.7846.3112.8910.36
EBAYeBay Inc20190130A3.4314.9013.5313.431.381.49
EBFEnnis, Inc.20190130A28.579.433.464.445.985.00
EBIXEbix Inc20190130A17.749.373.584.295.795.08
EBIZGlobal X E-c20190130ETF31.828.048.048.040.000.00
EBMTEagle Bancor20190130A263.43194.13194.13194.130.000.00
EBNDSPDR Bloombe20190130ETF6.454.914.634.790.280.12
EBSEmergent Bio20190130A25.3711.276.708.204.563.07
EBSBMeridian Ban20190130A15.5410.604.064.676.545.93
EBTCEnterprise B20190130A1154.73150.14108.34135.7041.8014.44
ECHiShares MSCI20190130ETF6.603.301.041.502.261.80
ECHOEcho Global20190130A20.5930.162.853.6327.3126.53
ECLEcolab, Inc.20190130A5.842.751.161.371.591.39
ECNSiShares MSCI20190130ETF113.1381.8680.8480.841.031.03
ECOLUS Ecology,20190130A41.9922.698.069.6314.6413.06
ECOMCHANNELADVIS20190130A50.0920.4710.5413.789.936.69
ECONColumbia Eme20190130ETF14.719.675.597.584.082.09
ECORelectroCore,20190130A262.29174.58171.61172.142.972.45
ECPGEncore Capit20190130A25.2716.13-1.71-0.5617.8416.69
ECTECA Marcellu20190130A56.0231.1631.1631.160.000.00
EDConsolidated20190130A3.792.401.361.431.040.97
EDCDirexion Dai20190130ETF8.996.10-0.970.777.075.33
EDENiShares MSCI20190130ETF21.1612.4112.2012.200.210.21
EDITEditas Medic20190130A26.5115.767.427.758.348.01
EDIVSPDR S&P Eme20190130ETF21.6014.119.369.434.754.68
EDNTEdison Natio20190130A432.35423.22458.81457.86-35.59-34.64
EDOGALPS Emergin20190130ETF41.8424.9825.3424.24-0.360.75
EDOWFirst Trust20190130ETF22.4811.4611.3512.850.11-1.39
EDRYEuroDry Ltd.20190130A338.67193.75144.69146.6149.0647.14
EDUCEducational20190130A231.7285.3780.3780.805.004.57
EDVVanguard Wor20190130ETF8.9310.80-2.33-1.8913.1312.70
EDZDirexion Dai20190130ETF7.916.821.752.755.074.08
EEEl Paso Elec20190130A15.648.914.574.794.344.12
EEFTEuronet Worl20190130A13.706.752.542.954.213.81
EEHELEMENTS Lin20190130ETN482.29
EELVInvesco S&P20190130ETF39.5519.2717.5217.521.751.75
EEMiShares MSCI20190130ETF2.382.410.731.001.691.42
EEMAiShares MSCI20190130ETF26.4819.2416.3816.082.863.16
EEMDAAM S&P Emer20190130ETF66.2049.7648.4248.421.341.34
EEMOInvesco S&P20190130ETF74.9118.9723.4022.47-4.43-3.50
EEMSiShares MSCI20190130ETF31.1318.5713.5114.625.063.95
EEMViShares Edge20190130ETF4.9111.3510.3411.451.02-0.10
EESWisdomTree U20190130ETF23.7213.5112.7713.070.740.45
EETProShares Ul20190130ETF61.2124.5916.2616.528.328.06
EEVProShares Tr20190130ETF22.1222.4421.4023.481.04-1.04
EEXEmerald Hold20190130A31.3713.936.797.227.146.71
EFAiShares MSCI20190130ETF1.611.810.841.020.970.79
EFADProShares MS20190130ETF19.6310.428.538.911.891.51
EFASGlobal X MSC20190130ETF66.3055.9759.1459.14-3.17-3.17
EFAViShares Edge20190130ETF1.991.891.551.550.350.34
EFAXSPDR MSCI EA20190130ETF40.2122.9919.6919.813.303.18
EFCEllington Fi20190130A20.9112.278.369.193.913.07
EFGiShares MSCI20190130ETF5.743.663.013.200.640.45
EFNLiShares MSCI20190130ETF55.3133.0823.9026.869.186.22
EFOProShares Ul20190130ETF89.052.872.872.870.000.00
EFOIEnergy Focus20190130A349.37250.41178.55178.5571.8671.86
EFSCEnterprise F20190130A31.819.615.816.183.803.46
EFUProShares Tr20190130ETF41.805.940.345.945.600.00
EFViShares MSCI20190130ETF2.161.890.850.901.041.00
EFXEquifax, Inc20190130A6.963.101.411.821.681.28
EFZProShares Tr20190130ETF21.5012.5611.4312.151.120.41
EGANeGain Corpor20190130A45.5631.3110.9111.3720.4019.94
EGBNEagle Bancor20190130A20.4713.862.702.9111.1811.01
EGHT8x8, Inc. Co20190130A9.817.26-0.902.988.164.29
EGLEEagle Bulk S20190130A30.0826.306.074.1020.2322.22
EGOEldorado Gol20190130A35.1123.558.509.1415.0314.40
EGOVNIC Inc20190130A15.208.534.114.484.424.05
EGPEastGroup Pr20190130A21.879.896.587.013.312.88
EGPTVanEck Vecto20190130ETF168.40166.19176.46172.42-10.28-6.23
EGYVaalco Energ20190130A100.8570.7057.6858.8313.0211.86
EHCEncompass He20190130A9.027.322.795.284.532.04
EHTHeHealth, Inc20190130A24.0911.671.982.869.698.81
EIDOiShares MSCI20190130ETF4.034.091.571.932.532.17
EIDXEidos Therap20190130A163.0291.2669.0184.0122.267.26
EIGEmployers Ho20190130A18.348.343.754.064.584.28
EIGIEndurance In20190130A25.5520.77-2.141.9022.9018.87
EIGREiger BioPha20190130A47.3621.107.708.0413.4013.07
EIRLiShares MSCI20190130ETF49.9923.2016.8917.606.315.60
EISiShares MSCI20190130ETF56.7134.3623.5922.6110.7711.74
EIXEdison Inter20190130A4.602.621.011.061.611.57
EKARIdeanomics N20190130ETF84.8746.3743.2646.373.110.00
EKSOEkso Bionics20190130A77.2368.6034.2346.2834.3822.36
ELThe Estee La20190130A4.392.391.261.371.141.02
ELANElanco Anima20190130A21.598.1622.1221.61-13.96-13.45
ELDWisdomTree E20190130ETF33.2523.2723.9523.79-0.68-0.52
ELFe.l.f. Beaut20190130A29.1115.734.146.2711.599.46
ELGXEndologix In20190130A46.01106.00-290.72-58.28396.72164.27
ELLOEllomay Capi20190130A570.28491.99161.92-72.67330.07564.66
ELMDElectromed,20190130A208.84100.57147.1392.51-46.558.06
ELOXEloxx Pharma20190130A236.06131.0778.9381.5752.1449.50
ELSEquity Lifes20190130A10.035.122.652.592.472.53
ELSEElectro-Sens20190130A751.53786.41786.41786.410.000.00
ELTKEltek Ltd20190130A514.36294.51456.18456.18-161.67-161.67
ELVTElevate Cred20190130A42.3121.4017.5017.393.924.03
ELYCallaway Gol20190130A10.216.862.352.624.514.23
EMAGVanEck Vecto20190130ETF178.48167.85167.85167.850.000.00
EMANeMagin Corpo20190130A187.43134.6593.49115.8441.1618.81
EMBiShares J.P.20190130ETF1.023.232.392.830.850.41
EMBHiShares Inte20190130ETF32.6230.1230.1230.120.000.00
EMCBWisdomTree E20190130ETF62.9727.5627.2527.250.310.31
EMCFEmclaire Fin20190130A499.52488.67488.67488.670.000.00
EMCGWisdomTree E20190130ETF45.6537.04-0.25-1.5537.2838.59
EMDVProShares MS20190130ETF50.2625.2529.7129.88-4.46-4.63
EMEEMCOR Group,20190130A15.626.933.614.193.322.74
EMFMGlobal X MSC20190130ETF103.4789.2989.4289.42-0.13-0.13
EMGFiShares Edge20190130ETF26.5043.9245.4045.88-1.48-1.96
EMHYiShares J.P.20190130ETF13.8410.369.539.130.831.22
EMIFiShares Emer20190130ETF102.5366.7865.9365.930.840.84
EMIHXtrackers Em20190130ETF200.7572.6472.6472.640.000.00
EMKREmcore Corp20190130A63.2937.8747.9647.62-10.10-9.75
EMLEastern Comp20190130A232.2490.8175.5285.3515.295.47
EMLCVanEck Vecto20190130ETF2.976.355.375.491.091.04
EMLPFirst Trust20190130ETF4.483.642.791.930.861.71
EMMFWisdomTree E20190130ETF43.7410.3010.1010.100.200.20
EMMSEmmis Commun20190130A409.71160.04160.04160.040.000.00
EMNEastman Chem20190130A7.484.271.672.232.602.04
EMPEntergy Miss20190130A90.7234.3726.2330.398.143.98
EMQQEMQQ The Eme20190130ETF17.8312.379.8110.392.551.97
EMREmerson Elec20190130A2.172.351.001.111.351.24
EMSGXtrackers MS20190130ETF50.48136.39136.39136.390.000.00
EMSHProShares Sh20190130ETF47.0538.7838.7838.780.000.00
EMTLSPDR DoubleL20190130ETF28.3711.1410.9810.980.150.15
EMTYProShares De20190130ETF14.0610.81-9.00-237.7619.82248.57
EMXEMX Royalty20190130A87.5180.9771.6571.659.329.32
EMXCiShares MSCI20190130ETF43.6432.9423.7033.259.24-0.31
ENBEnbridge, In20190130A2.803.090.530.892.561.48
ENBLENABLE MIDST20190130A27.3512.416.686.985.735.50
ENDPEndo Interna20190130A11.369.271.050.608.228.66
ENFRAlerian Ener20190130ETF33.2122.1521.5421.420.610.73
ENGENGlobal Cor20190130A683.94454.51387.46387.4667.0567.05
ENLCENLINK MIDST20190130A9.817.412.763.094.664.32
ENOBEnochian Bio20190130A323.77443.94145.72145.72298.22298.22
ENORiShares MSCI20190130ETF72.6234.0332.9934.031.050.00
ENPHEnphase Ener20190130A14.3414.403.744.5410.669.86
ENREnergizer Ho20190130A10.144.030.811.503.222.52
ENSEnerSys, Inc20190130A21.176.182.922.873.263.31
ENSGThe Ensign G20190130A24.269.752.814.316.945.44
ENSVEnservco Cor20190130A136.05117.34107.7496.699.6020.65
ENTGlobal Eagle20190130A90.3735.9817.9118.2718.0617.71
ENTAEnanta Pharm20190130A72.9725.2015.3315.729.879.48
ENTGEntegris Inc20190130A5.649.577.777.531.802.03
ENTRERShares Ent20190130ETF31.469.746.266.263.483.48
ENTXEntera Bio L20190130A192.16383.27365.50363.5917.7719.68
ENVENVESTNET, I20190130A30.1813.526.276.937.246.58
ENVAEnova Intern20190130A22.109.183.484.285.704.90
ENZEnzo Biochem20190130A85.4746.2438.6839.627.576.63
ENZLiShares Trus20190130ETF46.9730.4422.7722.687.667.76
EOGEOG Resource20190130A5.202.950.450.542.502.41
EOLSEvolus, Inc.20190130A65.4445.6321.1030.6624.5314.97
EPAMEPAM SYSTEMS20190130A17.969.094.114.694.984.40
EPAYBottomline T20190130A35.4610.124.586.445.553.68
EPCEdgewell Per20190130A11.063.801.521.122.282.69
EPDEnterprise P20190130A3.694.652.973.001.681.64
EPHEiShares MSCI20190130ETF7.6916.773.293.8313.5313.04
EPIWisdomTree I20190130ETF4.292.991.311.161.681.82
EPIXESSA Pharma20190130A323.27344.10187.38223.07156.72121.03
EPMEvolution Pe20190130A41.1922.298.0010.9214.2911.36
EPOLiShares MSCI20190130ETF4.934.131.662.192.471.93
EPPiShares MSCI20190130ETF4.003.732.512.631.231.13
EPREPR Properti20190130A9.513.640.811.162.832.48
EPRFInnovator S&20190130ETF17.1935.7231.9331.933.803.80
EPRTEssential Pr20190130A26.7310.316.226.764.093.55
EPSWisdomTree U20190130ETF17.558.456.267.242.191.21
EPUiShares MSCI20190130ETF15.8911.819.789.012.042.80
EPVProShares Ul20190130ETF69.0844.1040.4040.973.703.13
EPZMEpizyme, Inc20190130A38.2519.3211.5913.017.726.31
EQEquillium, I20190130A582.72360.02-33.5739.70393.60320.32
EQALInvesco Russ20190130ETF21.3513.3913.2313.820.17-0.42
EQBKEquity Bancs20190130A57.3425.006.046.6218.9718.38
EQCEquity Commo20190130A6.202.982.261.140.721.84
EQHEquitable Ho20190130A6.856.981.122.235.864.74
EQIXEquinix, Inc20190130A10.104.611.041.123.573.49
EQLALPS Equal S20190130ETF16.0032.5714.1117.4918.4615.08
EQMEQM Midstrea20190130A16.307.232.983.764.243.47
EQREquity Resid20190130A6.373.691.101.452.592.24
EQRRProShares Eq20190130ETF582.60416.22416.22416.220.000.00
EQSEquus Total20190130A337.38201.44152.42182.9149.0218.53
EQTEQT CORP20190130A5.777.042.472.514.574.53
EQWLInvesco S&P20190130ETF31.3921.7821.7121.710.070.07
ERAERA GROUP IN20190130A200.9931.1711.9516.4619.2214.71
ERFEnerplus Cor20190130A11.8810.343.863.506.486.85
ERIEldorado Res20190130A15.7411.842.713.079.138.77
ERIEErie Indemni20190130A48.9923.289.0610.3414.2312.94
ERIIEnergy Recov20190130A35.5535.125.666.0229.4729.10
ERMEquityCompas20190130ETF38.0131.7131.7131.710.000.00
EROSEROS INTERNA20190130A38.9316.536.807.829.738.70
ERSXERShares Non20190130ETF186.54123.53123.53123.530.000.00
ERUSiShares MSCI20190130ETF4.962.520.420.552.101.97
ERXDirexion Dai20190130ETF5.475.491.891.093.604.40
ERYDirexion Dai20190130ETF11.608.192.802.595.385.60
ESEversource E20190130A3.392.970.941.582.031.40
ESBKElmira Savin20190130A510.8917.5917.5917.590.000.00
ESCAEscalade Inc20190130A227.37156.04153.70150.612.345.42
ESEESCO Technol20190130A34.8913.106.828.296.294.82
ESEAEuroseas Ltd20190130A409.82313.62340.33340.46-26.71-26.84
ESGFlexShares T20190130ETF8.0311.1413.5211.04-2.380.10
ESGDiShares Trus20190130ETF12.506.415.515.820.900.59
ESGEiShares, Inc20190130ETF17.9911.317.9910.243.321.07
ESGGFlexShares S20190130ETF16.0811.8812.9911.88-1.110.00
ESGNColumbia Sus20190130ETF101.77111.77145.85145.78-34.08-34.02
ESGREnstar Group20190130A67.6317.2013.5514.683.652.52
ESGSColumbia Sus20190130ETF49.2449.4249.4249.420.000.00
ESGUiShares Trus20190130ETF9.425.523.734.361.791.16
ESGVVanguard ESG20190130ETF6.788.197.197.161.011.03
ESLTElbit System20190130A60.1625.5723.4120.512.175.06
ESMLiShares ESG20190130ETF34.1467.6667.9668.27-0.31-0.61
ESNTEssent Group20190130A15.636.661.943.064.723.60
ESPEspey Mfg. &20190130A300.7824.5324.5324.530.000.00
ESPOVanEck Vecto20190130ETF13.8910.2511.2811.83-1.03-1.58
ESPREsperion The20190130A36.2632.4320.9221.3811.5111.04
ESQEsquire Fina20190130A365.58108.1453.1076.7555.0431.39
ESRTEMPIRE STATE20190130A6.705.381.562.063.823.31
ESSAESSA Bancorp20190130A203.94285.00285.00285.000.000.00
ESTAEstablishmen20190130A121.8157.4833.9034.0523.5823.43
ESTCElastic N.V.20190130A44.8917.7113.5314.054.183.66
ESTEEarthstone E20190130A43.9320.615.094.3915.5216.22
ESXBCommunity Ba20190130A67.4136.7413.9314.5022.8122.25
ETEnergy Trans20190130A6.985.683.223.342.452.33
ETFCE*Trade Fina20190130A3.174.271.101.083.173.19
ETHEthan Allen20190130A14.678.232.553.125.685.11
ETHOETF Managers20190130ETF41.7451.1349.6149.611.521.52
ETMEntercom Com20190130A14.5411.866.006.645.855.20
ETNEaton Corpor20190130A3.542.180.271.211.910.97
ETONEton Pharmac20190130A254.96110.13122.87122.87-12.73-12.73
ETREntergy Corp20190130A4.252.000.290.291.711.71
ETRNEquitrans Mi20190130A11.937.23-6.94-4.8714.1712.09
ETSYEtsy, Inc.20190130A8.345.351.261.004.094.36
ETTXEntasis Ther20190130A902.39236.19250.13218.44-13.9417.75
EUDGWisdomTree E20190130ETF64.3633.3862.7732.93-29.390.45
EUDVProShares MS20190130ETF29.3738.8338.8239.710.01-0.87
EUFNiShares MSCI20190130ETF5.624.112.072.292.041.82
EUMProShares Tr20190130ETF5.345.232.793.142.442.09
EUMViShares Edge20190130ETF26.3428.4325.4625.622.972.81
EURLDirexion Dai20190130ETF19.8218.9310.2010.288.738.65
EURNEURONAV NV20190130A13.919.953.834.496.125.45
EURZXtrackers Eu20190130ETF81.0811.76-6.78-6.7818.5418.54
EUSAiShares MSCI20190130ETF9.435.275.626.76-0.36-1.49
EUSCWisdomTree E20190130ETF19.9311.029.939.961.091.06
EVEaton Vance20190130A5.194.14-0.95-0.695.094.83
EVAEnviva Partn20190130A37.2825.4819.5919.935.895.55
EVBNEvans Bancor20190130A153.2273.8572.2772.351.591.50
EVCEntravision20190130A36.0121.487.588.8413.9012.64
EVEREverQuote, I20190130A501.53254.26203.35211.6450.9142.62
EVFMEvofem Biosc20190130A486.72151.27134.38134.3916.8916.88
EVGNEVOGENE LTD.20190130A757.45543.11543.11543.110.000.00
EVHEvolent Heal20190130A19.9212.6611.589.141.083.52
EVIEVI Industri20190130A263.4589.0158.1958.9930.8230.02
EVKEver-Glory I20190130A524.25460.74460.74460.740.000.00
EVLOEvelo Biosci20190130A181.2473.2548.8464.3524.408.90
EVOKEvoke Pharma20190130A149.37124.7895.5096.0629.2828.73
EVOLEvolving Sys20190130A278.49198.97179.10180.2419.8718.74
EVOPEVO Payments20190130A40.5129.6318.1720.7611.468.86
EVREvercore Inc20190130A18.579.534.224.375.315.16
EVRGEvergy, Inc.20190130A6.073.911.232.692.681.22
EVRIEveri Holdin20190130A18.7613.027.047.405.985.58
EVTCEVERTEC, INC20190130A11.945.181.902.093.283.09
EVXVanEck Vecto20190130ETF92.0662.3673.9971.98-11.63-9.62
EWEdwards Life20190130A8.186.57-0.670.137.246.43
EWAiShares MSCI20190130ETF4.894.241.081.343.152.90
EWBCEast-West Ba20190130A8.996.83-2.51-2.739.349.55
EWCiShares MSCI20190130ETF3.773.390.220.333.173.06
EWCOInvesco Exch20190130ETF37.3527.8727.8727.870.000.00
EWDiShares MSCI20190130ETF4.603.211.000.972.212.24
EWGiShares MSCI20190130ETF3.753.360.730.882.632.48
EWGSiShares MSCI20190130ETF35.42108.84113.10113.10-4.26-4.26
EWHiShares MSCI20190130ETF4.186.947.215.76-0.091.30
EWIiShares MSCI20190130ETF4.095.173.413.581.771.60
EWJiShares MSCI20190130ETF1.861.870.750.791.121.08
EWKiShares MSCI20190130ETF23.149.34-0.060.209.409.14
EWLiShares MSCI20190130ETF3.032.630.730.811.901.82
EWMiShares MSCI20190130ETF3.844.672.913.381.771.30
EWMCInvesco S&P20190130ETF24.6214.7515.1512.73-0.402.02
EWNiShares MSCI20190130ETF6.414.211.841.622.372.57
EWOiShares MSCI20190130ETF35.5925.6122.0622.673.542.94
EWPiShares MSCI20190130ETF3.623.241.471.111.762.13
EWQiShares MSCI20190130ETF3.603.370.210.623.152.75
EWREInvesco S&P20190130ETF18.2213.9713.6813.840.290.13
EWSiShares MSCI20190130ETF4.415.021.671.823.353.20
EWSCInvesco S&P20190130ETF38.7034.4330.8130.813.623.62
EWTiShares MSCI20190130ETF3.083.902.102.701.821.21
EWUiShares MSCI20190130ETF3.212.820.950.971.881.85
EWUSiShares MSCI20190130ETF57.6946.3746.3746.370.000.00
EWVProShares Tr20190130ETF91.6460.0551.1252.708.937.35
EWWiShares MSCI20190130ETF2.352.070.730.851.341.22
EWXSPDR S&P Eme20190130ETF12.065.964.725.051.250.91
EWYiShares MSCI20190130ETF1.582.771.771.951.010.84
EWZiShares MSCI20190130ETF2.282.971.291.311.681.66
EWZSiShares MSCI20190130ETF34.53110.12109.07109.161.050.96
EXASExact Scienc20190130A10.806.720.991.255.735.47
EXCExelon Corpo20190130A2.293.26-0.17-0.273.433.53
EXELExelixis Inc20190130A4.944.610.550.894.063.72
EXFOEXFO INC.20190130A152.1385.5116.943.7568.5781.76
EXIiShares Glob20190130ETF14.9612.089.326.452.775.64
EXKEndeavour Si20190130A47.0539.0122.1724.8916.8414.11
EXLSExlService H20190130A36.8314.94-6.05-3.6920.9918.63
EXPEagle Materi20190130A13.286.823.763.753.063.08
EXPDExpeditors I20190130A5.062.910.540.622.362.29
EXPEExpedia Grou20190130A5.143.392.311.851.081.54
EXPIeXp World Ho20190130A46.7035.1218.5823.2816.5411.84
EXPOExponent Inc20190130A30.369.883.935.325.954.55
EXPRExpress, Inc20190130A20.2920.2311.8914.608.375.64
EXRExtra Space20190130A6.262.310.24-1.412.073.72
EXTNExterran Cor20190130A33.9420.806.146.1014.6614.69
EXTRExtreme Netw20190130A13.8413.641.881.8711.7611.76
EYENational Vis20190130A25.7519.7110.6411.219.088.51
EYEGEyegate Phar20190130A147.31131.36130.92130.960.440.40
EYENEyenovia, In20190130A116.8688.3321.1155.6567.2232.68
EYESSecond Sight20190130A157.15111.3999.34101.4512.059.94
EYLDCambria Emer20190130ETF109.7235.17110.7882.70-75.62-47.53
EYPTEyePoint Pha20190130A70.8752.3114.5321.4737.7830.84
EZAiShares MSCI20190130ETF10.765.973.994.441.981.55
EZJProShares Ul20190130ETF127.6051.9449.6449.622.302.32
EZMWisdomTree U20190130ETF7.564.794.785.840.01-1.05
EZPWEzcorp Inc20190130A28.4119.288.007.8311.2811.45
EZUiShare MSCI20190130ETF2.712.340.640.811.701.52
FFord Motor C20190130A11.629.254.575.084.674.17
FAARFirst Trust20190130ETF39.6027.9326.7727.091.160.84
FABFirst Trust20190130ETF37.1635.2325.6326.139.609.09
FADFirst Trust20190130ETF34.8820.0519.2519.250.800.80
FAFFirst Americ20190130A7.363.931.761.812.172.12
FALNiShares Fall20190130ETF42.0543.0440.2140.232.832.82
FAMIFarmmi, Inc.20190130A53.1830.6611.8616.7918.8013.88
FANFirst Trust20190130ETF16.4210.694.714.845.985.84
FANGDiamondback20190130A8.857.023.894.073.132.95
FARMFarmer Bros20190130A55.9618.998.339.6110.669.37
FAROFaro Technol20190130A79.1028.42-6.71-6.6235.1335.04
FASDirexion Dai20190130ETF7.836.201.882.134.324.08
FASTFastenal Co20190130A2.8810.640.831.019.819.63
FATFAT Brands I20190130A237.96157.0069.1969.1987.8187.81
FATEFate Therape20190130A24.0920.237.568.4912.7011.75
FAUSFirst Trust20190130ETF42.3733.3733.3733.370.000.00
FAZDirexion Dai20190130ETF9.789.022.811.836.217.19
FBFacebook, In20190130A1.782.131.251.140.880.99
FBCFlagstar Ban20190130A15.235.901.852.354.043.54
FBGXUBS AG FI En20190130ETN89.3231.02-17.520.5448.5530.84
FBHSFORTUNE BRAN20190130A7.773.721.341.642.372.08
FBIOFortress Bio20190130A97.0195.5361.6568.6333.8826.90
FBIZFirst Busine20190130A154.17198.83154.82157.8244.0041.01
FBKFB Financial20190130A45.0421.5714.0615.117.506.46
FBMFoundation B20190130A61.6333.707.216.9726.4926.73
FBMSFirst Bancsh20190130A102.76119.1687.7187.9631.4531.20
FBNCFirst Bancor20190130A27.6114.607.076.657.537.95
FBNDFidelity Tot20190130ETF4.493.192.082.661.120.53
FBPFirst BanCor20190130A9.6510.045.306.294.743.75
FBSSFauquier Ban20190130A636.49398.24398.24398.240.000.00
FBTFirst Trust20190130ETF10.605.684.244.411.441.27
FBZFirst Trust20190130ETF80.4855.0854.2554.300.830.78
FCFranklin Cov20190130A117.1872.8759.2467.5513.635.32
FCAFirst Trust20190130ETF112.8641.413.3716.1638.0425.25
FCALFirst Trust20190130ETF42.5934.4224.9324.939.499.49
FCANFirst Trust20190130ETF34.5932.9432.3132.310.630.63
FCAPFirst Capita20190130A743.29217.9532.47147.40185.4970.56
FCAUFIAT CHRYSLE20190130A5.954.851.231.623.623.22
FCBCFirst Commun20190130A95.4445.9617.8319.0028.1326.96
FCBPFirst Choice20190130A140.8497.0796.7296.520.350.55
FCCOFirst Commun20190130A1665.841014.721014.511014.720.220.00
FCCY1st Constitu20190130A204.09120.73120.73120.730.000.00
FCEFFirst Trust20190130ETF39.9324.2425.2125.40-0.97-1.16
FCELFuelCell Ene20190130A67.5069.9047.2849.9922.7219.95
FCFFirst Common20190130A26.5412.323.503.678.828.65
FCFSFirstCash, I20190130A35.0913.899.188.764.715.13
FCGFirst Trust20190130ETF6.455.401.251.714.163.70
FCNFTI Consulti20190130A20.779.462.883.566.585.90
FCOMFidelity MSC20190130ETF10.9811.146.817.564.333.58
FCORFidelity Cor20190130ETF9.1610.518.068.312.452.20
FCPTFour Corners20190130A14.946.171.921.914.254.25
FCTRFirst Trust20190130ETF24.3616.0318.9618.44-2.93-2.42
FCVTFirst Trust20190130ETF24.8616.1513.3614.722.801.44
FCXFreeport-McM20190130A9.038.263.123.945.154.31
FDBCFidelity D &20190130A734.37390.05390.05390.050.000.00
FDDFirst Trust20190130ETF8.686.884.865.132.021.75
FDEFFirst Defian20190130A43.0422.018.8410.3113.1711.70
FDHYFidelity Hig20190130ETF37.21122.1529.18122.1592.980.00
FDISFidelity MSC20190130ETF5.923.092.052.001.041.09
FDIVFirst Trust20190130ETF16.3610.519.869.860.650.65
FDLFirst Trust20190130ETF3.764.852.782.472.072.38
FDLOFidelity Low20190130ETF15.0411.9410.0210.191.921.74
FDMFirst Trust20190130ETF11.426.747.486.68-0.750.06
FDMOFidelity Mom20190130ETF24.3017.1210.8815.026.242.10
FDNFirst Trust20190130ETF4.032.472.312.780.15-0.32
FDNIFirst Trust20190130ETF45.6636.5436.5436.540.000.00
FDPFresh Del Mo20190130A23.246.682.792.733.893.95
FDRRFidelity Div20190130ETF21.089.527.538.542.000.99
FDSFactset Rese20190130A13.926.503.233.873.272.63
FDTFirst Trust20190130ETF14.5810.739.549.611.181.12
FDTSFirst Trust20190130ETF149.6619.5917.8717.871.731.73
FDUSFidus Invest20190130A28.3553.679.659.5144.0244.16
FDVVFidelity Hig20190130ETF24.389.408.808.580.600.82
FDXFedEx Corpor20190130A5.782.991.041.441.951.55
FEFirstEnergy20190130A2.702.650.440.452.212.20
FEIMFrequency El20190130A398.83143.65133.31122.9510.3420.70
FELEFranklin Ele20190130A27.4249.390.671.2848.7248.11
FEMFirst Trust20190130ETF12.9717.1317.8516.80-0.720.33
FEMBFirst Trust20190130ETF15.9315.2513.9613.961.291.29
FEMSFirst Trust20190130ETF94.9542.9441.8841.881.061.06
FENCFennec Pharm20190130A193.8483.5966.8366.9416.7616.65
FENYFidelity MSC20190130ETF6.286.041.661.684.384.36
FEPFirst Trust20190130ETF12.0914.3014.0114.110.300.20
FETFORUM ENERGY20190130A23.1820.5713.3713.697.216.90
FEULCredit Suiss20190130ETN48.3250.4550.4550.450.000.00
FEUZFirst Trust20190130ETF131.0571.2273.7872.33-2.57-1.11
FEXFirst Trust20190130ETF4.1211.4715.4610.90-3.980.57
FEYEFireEye, Inc20190130A6.035.651.991.643.664.01
FEZSPDR EURO ST20190130ETF2.882.401.201.241.191.16
FFFuture Fuel20190130A24.7229.8916.0521.5313.848.36
FFBCFirst Financ20190130A11.096.172.101.674.074.50
FFBWFFBW, Inc. C20190130A179.18187.56187.56187.560.000.00
FFEUBarclays ETN20190130ETN175.9760.2548.8360.5311.42-0.28
FFGFBL Financia20190130A77.1843.1232.2434.6810.888.44
FFHGFormula Foli20190130ETF53.9261.1861.1861.180.000.00
FFHLFuwei Films20190130A474.54374.82222.52234.60152.30140.22
FFICFlushing Fin20190130A64.3318.469.5913.188.875.28
FFINFirst Financ20190130A21.6112.553.083.529.479.03
FFIUUVA Unconstr20190130ETF16.736.153.113.113.043.04
FFIVF5 Networks20190130A10.555.601.321.804.283.80
FFNWFirst Financ20190130A128.5644.1835.5537.088.627.10
FFRFirst Trust20190130ETF37.9110.526.866.863.663.66
FFSGFormulaFolio20190130ETF34.3322.6622.7922.79-0.13-0.13
FFTGFormulaFolio20190130ETF50.0539.1934.8934.844.304.35
FFTIFormulaFolio20190130ETF20.7611.1911.0311.020.160.17
FFTYInnovator IB20190130ETF9.296.415.575.780.840.63
FFWMFirst Founda20190130A48.7246.5620.9423.7425.6222.82
FGFGL Holdings20190130A13.189.452.983.156.466.29
FGBIFIRST GUARAN20190130A420.67147.3873.14126.1174.2421.27
FGDFirst Trust20190130ETF16.4910.808.438.172.362.63
FGENFibroGen, In20190130A27.9610.093.152.086.948.02
FGMFirst Trust20190130ETF112.0666.4464.9865.171.451.26
FHBFirst Hawaii20190130A4.134.631.642.622.991.96
FHKFirst Trust20190130ETF74.919.782.662.667.127.12
FHLCFidelity MSC20190130ETF6.188.513.783.494.735.03
FHNFirst Horizo20190130A6.786.001.431.734.574.27
FIFRANKS INTER20190130A20.5315.705.305.3910.4010.31
FIBKFirst Inters20190130A26.9111.007.678.313.332.69
FIBRiShares Edge20190130ETF22.7715.9316.1215.88-0.190.06
FICOFair Isaac C20190130A26.5410.095.416.394.683.69
FIDFirst Trust20190130ETF141.36145.85122.19124.0023.6621.85
FIDIFidelity Int20190130ETF67.9044.3843.4043.400.990.99
FIDUFidelity MSC20190130ETF6.755.285.515.25-0.240.02
FIEEFI Enhanced20190130ETN115.6261.2551.2150.9010.0410.35
FIHDUBS AG FI En20190130ETN79.9372.2268.8370.723.391.50
FILLiShares MSCI20190130ETF63.9135.9931.2034.714.781.28
FINXGlobal X Fun20190130ETF35.5217.7414.7115.123.022.62
FISFidelity Nat20190130A4.191.850.480.671.381.18
FISIFinancial In20190130A47.7522.1013.2213.628.888.48
FISVFiserv Inc20190130A2.292.970.750.702.222.27
FITFitbit, Inc.20190130A16.6312.969.189.553.783.36
FITBFifth Third20190130A3.704.420.660.983.763.45
FIVAFidelity Int20190130ETF59.5537.2235.1634.292.052.93
FIVEFive Below,20190130A10.416.122.903.223.222.91
FIVNFIVE9, INC.20190130A18.7114.208.8610.125.334.07
FIWFirst Trust20190130ETF16.4215.6415.7415.68-0.11-0.05
FIXComfort Syst20190130A21.1910.031.955.818.084.22
FIXDFirst Trust20190130ETF14.289.989.509.620.470.35
FIXXHomology Med20190130A89.6274.6725.9828.4448.6946.23
FIYYBarclays ETN20190130ETN80.3940.2141.2441.22-1.03-1.01
FIZZNational Bev20190130A23.1711.204.014.887.196.32
FJPFirst Trust20190130ETF31.3213.1212.9012.900.220.22
FKOFirst Trust20190130ETF166.87
FKUFirst Trust20190130ETF123.2055.8221.8721.8733.9533.95
FLFoot Locker,20190130A4.143.632.222.171.411.45
FLAGFLAG-Forensi20190130ETF76.9850.6624.9824.4525.6826.21
FLATiPath US Tre20190130ETF557.25525.69525.69525.690.000.00
FLAXFranklin FTS20190130ETF72.61
FLBLFranklin Lib20190130ETF31.0220.1020.1020.100.000.00
FLBRFranklin FTS20190130ETF35.0919.4119.4119.410.000.00
FLCAFranklin FTS20190130ETF186.2084.3877.3677.367.027.02
FLCHFranklin FTS20190130ETF43.5936.3436.3436.340.000.00
FLCOFranklin Lib20190130ETF27.1917.2517.2517.250.000.00
FLDMFluidigm Cor20190130A25.7214.755.776.038.998.73
FLDRFidelity Low20190130ETF2.891.661.691.69-0.03-0.03
FLEEFranklin FTS20190130ETF12.817.6910.257.69-2.560.00
FLEHFranklin FTS20190130ETF34.69
FLEUBarclays ETN20190130ETN202.6042.4542.4542.450.000.00
FLEXFlex Ltd. Or20190130A12.1711.754.375.137.396.62
FLFRFranklin FTS20190130ETF15.5513.1813.1813.180.000.00
FLGBFranklin FTS20190130ETF21.6612.3712.5712.57-0.20-0.20
FLGECredit Suiss20190130ETN37.7731.0033.7331.35-2.73-0.35
FLGRFranklin FTS20190130ETF10.609.699.699.690.000.00
FLGTFulgent Gene20190130A789.03596.30204.39204.39391.91391.91
FLHKFranklin FTS20190130ETF30.5920.5920.5920.590.000.00
FLHYFranklin Lib20190130ETF36.7724.2432.2932.29-8.05-8.05
FLIAFranklin Lib20190130ETF37.2224.3924.3924.390.000.00
FLICFirst of Lon20190130A56.8326.6814.9514.5711.7312.10
FLINFranklin FTS20190130ETF82.1440.258.0927.6832.1612.57
FLIRFlir Systems20190130A5.973.52-0.311.223.832.30
FLIYFranklin FTS20190130ETF14.369.9311.699.93-1.760.00
FLJHFranklin FTS20190130ETF67.6337.9337.9337.930.000.00
FLJPFranklin FTS20190130ETF81.8730.1430.6331.01-0.49-0.87
FLKRFranklin FTS20190130ETF59.9926.4726.4726.470.000.00
FLLFull House R20190130A228.24202.74182.70182.4720.0420.27
FLLAFranklin FTS20190130ETF30.4935.233.276.8231.9728.41
FLLVFranklin Lib20190130ETF103.9128.8828.8828.880.000.00
FLMFirst Trust20190130ETF61.0940.0946.8147.66-6.72-7.57
FLMBFranklin Lib20190130ETF48.31
FLMIFranklin Lib20190130ETF48.86
FLMNFalcon Miner20190130A46.7825.2912.3313.6412.9611.64
FLMXFranklin FTS20190130ETF66.2534.8873.0131.42-38.123.46
FLNFirst Trust20190130ETF71.521.331.351.36-0.02-0.02
FLNTFluent, Inc.20190130A60.4840.398.559.4031.8430.98
FLOFlowers Food20190130A5.914.391.562.062.822.33
FLOTiShares Floa20190130ETF1.981.341.161.260.180.08
FLOWSPX FLOW, In20190130A27.619.403.684.935.724.47
FLQDFranklin Lib20190130ETF54.3228.8028.8028.800.000.00
FLQEFranklin Lib20190130ETF17.9533.5519.4122.3814.1411.17
FLQGFranklin Lib20190130ETF93.8586.3895.4595.45-9.07-9.07
FLQHFranklin Lib20190130ETF42.9949.79-11.376.1661.1643.63
FLQLFranklin Lib20190130ETF9.179.295.052.694.256.60
FLQMFranklin Lib20190130ETF28.7018.3319.4219.97-1.09-1.64
FLQSFranklin Lib20190130ETF28.2024.9524.9124.970.04-0.02
FLRFluor Corpor20190130A6.224.822.372.432.452.38
FLRNSPDR Bloombe20190130ETF3.274.794.314.310.480.48
FLRTPacific Glob20190130ETF135.00219.58168.39168.3951.1951.19
FLRUFranklin FTS20190130ETF81.5965.1365.1365.130.000.00
FLSFlowserve Co20190130A8.403.800.860.962.942.83
FLSAFranklin FTS20190130ETF99.8742.6249.4842.62-6.860.00
FLSWFranklin FTS20190130ETF83.8348.4648.4648.460.000.00
FLTFleetCor Tec20190130A10.545.591.732.653.852.93
FLTBFidelity Lim20190130ETF13.939.007.527.521.491.49
FLTRVanEck Vecto20190130ETF5.703.221.111.232.121.99
FLTWFranklin FTS20190130ETF42.2139.3639.3639.360.000.00
FLWS1-800-FLOWER20190130A27.8323.2610.2810.8412.9812.41
FLXNFlexion Ther20190130A31.3422.134.745.7717.3816.36
FLXSFlexsteel In20190130A77.5339.1733.6533.905.515.27
FLZAFranklin FTS20190130ETF34.4226.4526.4526.450.000.00
FMiShares MSCI20190130ETF28.7625.1223.6824.741.440.38
FMAOFarmers & Me20190130A502.82266.18241.76240.6424.4225.54
FMATFidelity MSC20190130ETF8.164.440.220.754.233.69
FMBFirst Trust20190130ETF11.816.186.176.170.020.02
FMBHFirst Mid Ba20190130A64.0328.1924.5620.653.637.53
FMBIFirst Midwes20190130A10.846.572.712.573.874.00
FMCFMC Corporat20190130A9.505.331.461.823.873.51
FMCIForum Merger20190130A26.66
FMFFirst Trust20190130ETF59.1731.3231.3231.320.000.00
FMHIFirst Trust20190130ETF46.2646.6556.0345.68-9.380.98
FMKFirst Trust20190130ETF36.8521.7721.7721.770.000.00
FMNBFarmers Nati20190130A123.9889.3267.7867.3421.5421.98
FNFabrinet20190130A14.257.992.533.015.464.98
FNBF.N.B. Corp20190130A8.617.372.812.884.574.49
FNCBFNCB Bancorp20190130A230.47145.424.2083.89141.2261.53
FNCLFidelity MSC20190130ETF5.555.973.473.772.502.20
FNDFloor & Deco20190130A16.846.052.813.363.242.70
FNDASchwab Funda20190130ETF9.294.423.864.130.560.29
FNDBSchwab Funda20190130ETF22.0813.155.155.838.007.32
FNDCSchwab Funda20190130ETF13.316.416.656.67-0.24-0.26
FNDESchwab Funda20190130ETF8.386.452.711.893.744.57
FNDFSchwab Funda20190130ETF5.953.071.541.621.531.45
FNDXSchwab Funda20190130ETF4.753.573.663.34-0.090.23
FNFFidelity Nat20190130A5.423.461.591.761.871.71
FNGDMicroSectors20190130ETN34.1226.3111.9216.3914.389.92
FNGOMicroSectors20190130ETN81.68307.08307.08307.080.000.00
FNGUMicroSectors20190130ETN35.4223.4815.9818.977.514.51
FNGZMicroSectors20190130ETN40.96147.7668.83147.7678.930.00
FNHCFedNat Holdi20190130A76.3335.7215.0815.5820.6420.14
FNIFirst Trust20190130ETF15.637.546.676.820.870.71
FNJNFinjan Holdi20190130A77.7449.1732.6030.1016.5719.07
FNKFirst Trust20190130ETF51.4718.08-0.85-0.8518.9418.94
FNKOFunko, Inc.20190130A34.7716.140.894.2415.2511.90
FNLCFirst Bancor20190130A70.4155.6863.6965.74-8.01-10.06
FNVFranco-Nevad20190130A5.784.210.700.993.523.22
FNWBFirst Northw20190130A182.5442.2437.1236.875.125.37
FNXFirst Trust20190130ETF9.258.971.662.187.326.79
FNYFirst Trust20190130ETF38.0611.8311.4211.500.410.33
FOCSFocus Financ20190130A85.0834.7712.5417.0622.2317.70
FOEFerro Corpor20190130A13.756.691.351.445.345.24
FOLDAmicus Thera20190130A10.8511.760.473.6911.308.08
FONRFonar Corpor20190130A292.79181.03172.09172.098.948.94
FORForestar Gro20190130A77.7626.658.009.0918.6517.57
FORDForward Indu20190130A263.42183.17167.32169.9415.8613.23
FORKFuling Globa20190130A469.67183.85149.96158.3133.9025.54
FORMFormFactor I20190130A19.8340.842.082.6538.7638.19
FORRForrester Re20190130A86.8834.3126.1025.938.218.38
FOSLFossil Group20190130A14.7012.883.593.339.309.55
FOXFox Corporat20190130A2.092.180.210.711.971.47
FOXAFox Corporat20190130A2.093.111.431.751.701.37
FOXFFox Factory20190130A29.8011.743.023.558.728.20
FPAFirst Trust20190130ETF143.6092.1092.1092.100.000.00
FPACFar Point Ac20190130A48.5722.1416.2516.165.885.98
FPAYFlexShopper,20190130A148.84101.8442.0270.1659.8231.68
FPEFirst Trust20190130ETF5.424.143.813.820.320.32
FPEIFirst Trust20190130ETF30.4916.4815.8815.940.600.54
FPHFive Point H20190130A41.8230.7918.3225.2712.475.52
FPIFarmland Par20190130A37.6124.8212.7913.4012.0311.41
FPRXFive Prime T20190130A46.2839.0612.4812.6726.5726.39
FPXFirst Trust20190130ETF5.777.874.564.553.323.33
FPXEFirst Trust20190130ETF19.72
FPXIFirst Trust20190130ETF84.3086.9586.9586.950.000.00
FQALFidelity Qua20190130ETF14.008.468.127.750.340.71
FRFirst Indust20190130A6.643.520.16-0.573.364.10
FRAKVanEck Vecto20190130ETF47.8229.9925.2927.914.692.08
FRANFrancesca''s20190130A75.6657.0439.1142.4217.9314.64
FRBAFirst Bank20190130A89.12119.32114.98114.924.344.40
FRBKRepublic Fir20190130A34.1130.513.393.5627.1126.94
FRCFirst Republ20190130A6.473.371.221.452.151.92
FRDFriedman Ind20190130A119.4853.1040.2441.0012.8712.11
FRELFidelity MSC20190130ETF8.6418.109.137.248.9710.86
FRGIFiesta Resta20190130A24.1544.041.651.8642.3942.18
FRIFirst Trust20190130ETF6.945.664.304.721.360.94
FRLGLarge Cap Gr20190130ETN93.4928.79-12.7728.5641.560.23
FRMEFirst Mercha20190130A23.8510.385.876.124.514.26
FROFrontline Lt20190130A19.1617.2010.3510.396.856.81
FRPHFRP Holdings20190130A196.63142.57112.82120.7729.7521.79
FRPTFreshpet, In20190130A38.8021.2611.1513.1510.118.11
FRTFederal Real20190130A8.713.510.971.812.541.70
FRTAForterra, In20190130A71.4047.113.807.7243.3139.40
FSBFranklin Fin20190130A39.6820.4610.3411.3610.119.10
FSBCFSB Bancorp,20190130A240.2648.14-34.97-34.9783.1183.11
FSBWFS Bancorp,20190130A150.3070.4042.7650.1127.6420.29
FSCTForeScout Te20190130A25.8815.426.936.698.508.73
FSFGFirst Saving20190130A382.86235.15232.99235.132.160.01
FSIFlexible Sol20190130A445.86394.02391.71391.712.312.31
FSKFS KKR Capit20190130A16.3214.377.748.186.636.19
FSLRFirst Solar,20190130A9.205.480.440.345.045.15
FSMFORTUNA Silv20190130A26.1547.8838.1837.049.7110.85
FSMBFirst Trust20190130ETF29.2828.8830.0230.02-1.14-1.14
FSPFranklin Str20190130A17.7520.030.971.3419.0518.69
FSSFederal Sign20190130A15.446.672.113.394.553.28
FSTAFidelity MSC20190130ETF7.0113.984.255.259.738.73
FSTRFoster (Lb)20190130A199.94113.1478.4976.0234.6537.12
FSVFirstService20190130A33.2118.71-7.643.6326.3515.08
FSZFirst Trust20190130ETF36.6127.8424.7525.303.092.55
FTAFirst Trust20190130ETF4.6211.1610.019.441.151.73
FTACFinTech Acqu20190130A41.5619.8819.0019.830.880.05
FTAGFirst Trust20190130ETF113.1256.3556.3556.350.000.00
FTAIFortress Tra20190130A30.7815.025.124.899.8910.13
FTCFirst Trust20190130ETF5.5822.9419.2522.613.690.32
FTCHFarfetch Lim20190130A34.1919.488.3613.5311.125.95
FTCSFirst Trust20190130ETF3.984.033.113.070.920.96
FTDRfrontdoor, i20190130A43.0521.327.087.8714.2413.46
FTECFidelity MSC20190130ETF3.722.501.171.651.330.84
FTEKFuel Tech, I20190130A150.53131.08151.12151.12-20.04-20.04
FTFTFuture FinTe20190130A447.22408.32420.62420.62-12.30-12.30
FTGCFirst Trust20190130ETF11.2517.7017.3617.400.340.30
FTHIFirst Trust20190130ETF20.5216.7816.2216.640.560.14
FTITechnipFMC p20190130A4.414.040.720.953.323.09
FTKFlotek Indus20190130A43.0734.1722.9322.7511.2411.33
FTLBFirst Trust20190130ETF26.2910.179.8710.170.300.00
FTLSFirst Trust20190130ETF10.517.906.266.121.651.79
FTNTFortinet, In20190130A5.204.393.032.451.361.94
FTRFrontier Com20190130A52.6155.3016.3515.4238.9539.88
FTRIFirst Trust20190130ETF120.2947.9862.5062.50-14.52-14.52
FTSFortis Inc.20190130A3.274.072.792.181.291.89
FTSDFranklin Lib20190130ETF9.637.187.237.18-0.050.00
FTSIFTS Internat20190130A49.4419.469.1413.5910.315.87
FTSLFirst Trust20190130ETF7.523.813.983.85-0.16-0.04
FTSMFirst Trust20190130ETF1.671.301.301.300.010.01
FTVFortive Corp20190130A5.752.880.740.872.132.01
FTXDFirst Trust20190130ETF65.41195.47188.24188.547.236.93
FTXGFirst Trust20190130ETF124.7433.6233.5633.620.060.00
FTXHFirst Trust20190130ETF77.280.350.350.350.000.00
FTXLFirst Trust20190130ETF67.2828.0727.8527.860.220.20
FTXNFirst Trust20190130ETF48.3434.6630.6732.693.991.97
FTXOFirst Trust20190130ETF5.5512.135.867.226.274.91
FTXRFirst Trust20190130ETF15.823.633.633.630.000.00
FUDE-TRACS UBS20190130ETN141.1931.4231.4231.420.000.00
FUEAB Svensk Ek20190130ETN656.03
FULH.B. Fuller20190130A11.224.631.181.503.453.13
FULTFulton Finan20190130A6.647.972.421.915.556.08
FUMBFirst Trust20190130ETF36.44
FUNCedar Fair,20190130A28.6113.044.228.068.824.98
FUNCFirst United20190130A183.4481.2731.5132.7849.7648.49
FUNDSprott Focus20190130A27.8733.8224.3024.699.529.13
FUSBFirst US Ban20190130A170.4998.1773.8878.4724.2919.70
FUTProShares Ma20190130ETF19.8816.3716.3716.370.000.00
FUTYFidelity MSC20190130ETF4.7911.836.522.105.329.73
FUVArcimoto, In20190130A202.70410.13183.04182.64227.08227.49
FVFirst Trust20190130ETF7.816.625.906.130.720.49
FVALFidelity Val20190130ETF28.048.598.728.75-0.13-0.15
FVCFirst Trust20190130ETF18.4915.743.943.9511.8011.80
FVCBFVCBankcorp,20190130A147.81203.0874.4974.49128.59128.59
FVDFirst Trust20190130ETF3.553.571.992.131.581.45
FVEFive Star Se20190130A273.25163.75162.75162.751.001.00
FVLFirst TrustV20190130ETF27.1627.1527.1527.150.000.00
FWDBAdvisorShare20190130ETF82.9652.0452.0452.040.000.00
FWONALiberty Medi20190130A26.8413.606.407.487.206.12
FWONKLiberty Medi20190130A14.066.183.502.832.683.35
FWRDForward Air20190130A34.6512.266.446.385.825.88
FXDFirst Trust20190130ETF7.337.701.836.435.871.27
FXGFirst Trust20190130ETF5.894.954.644.490.320.46
FXHFirst Trust20190130ETF7.146.294.735.241.551.05
FXIiShares Chin20190130ETF2.373.402.062.181.341.22
FXLFirst Trust20190130ETF5.545.014.044.310.970.70
FXNFirst Trust20190130ETF8.8312.005.816.526.195.52
FXOFirst Trust20190130ETF5.384.491.573.912.920.63
FXPProShares Ul20190130ETF7.327.011.441.795.575.22
FXRFirst Trust20190130ETF7.004.772.183.112.591.67
FXUFirst Trust20190130ETF5.345.812.333.263.482.55
FXZFirst Trust20190130ETF8.833.783.722.950.060.84
FYCFirst Trust20190130ETF16.9610.338.489.641.840.68
FYLDCambria Fore20190130ETF18.2016.7322.2618.14-5.53-1.41
FYTFirst Trust20190130ETF42.6753.9052.4053.571.500.33
FYXFirst Trust20190130ETF11.3210.016.086.973.933.04
GGENPACT LIMI20190130A7.754.281.411.222.883.07
GAACambria Glob20190130ETF35.0119.4311.2110.658.238.78
GABCGerman Ameri20190130A113.3233.5315.1116.3718.4117.16
GAIAGaia, Inc. C20190130A52.2329.177.1210.0622.0519.11
GAINGladstone In20190130A24.1317.278.3710.068.907.20
GALSPDR SSgA Gl20190130ETF33.3925.2824.1724.341.110.94
GALTGalectin The20190130A55.2633.3011.9118.1721.3915.13
GAMRETFMG Video20190130ETF27.0914.849.359.725.495.12
GARSGarrison Cap20190130A64.7032.4626.9326.935.535.53
GASSStealthGas,20190130A132.2163.1153.1956.929.936.19
GATXGATX Corpora20190130A24.1210.105.045.755.064.35
GAZiPath Series20190130ETN72.0622.1031.6322.10-9.530.00
GBCIGlacier Banc20190130A18.1814.373.535.2410.849.13
GBDCGolub Capita20190130A10.6411.733.663.988.087.75
GBFiShares Gove20190130ETF13.299.187.157.062.042.13
GBILGoldman Sach20190130ETF1.131.331.291.290.040.04
GBLGAMCO Invest20190130A104.9656.7723.1724.2133.6132.56
GBLIGlobal Indem20190130A244.21132.0484.74117.5347.3014.51
GBRNew Concept20190130A261.01142.3167.91110.5574.3931.75
GBTGlobal Blood20190130A26.6211.733.744.797.996.95
GBXThe Greenbri20190130A20.938.662.993.355.675.31
GCAPGain Capital20190130A24.9216.243.414.1512.8312.08
GCBCGreene Count20190130A167.62124.46108.16108.1616.3016.30
GCEClaymore/Rob20190130ETN1908.42909.94909.94909.940.000.00
GCIGannett Co.,20190130A10.309.59-0.963.4910.556.11
GCOGenesco Inc.20190130A18.696.781.652.485.134.30
GCOWPacer Global20190130ETF41.8129.2427.0628.662.180.58
GCPGCP Applied20190130A15.365.941.051.404.894.54
GDGeneral Dyna20190130A6.934.211.612.272.611.95
GDDYGoDaddy Inc20190130A6.313.300.110.583.182.72
GDENGolden Enter20190130A35.1522.026.396.4115.6215.61
GDMAGadsden Dyna20190130ETF28.3913.1621.8321.83-8.67-8.67
GDOTGreen Dot Co20190130A12.585.111.962.503.162.61
GDPGoodrich Pet20190130A161.95163.1496.57132.1166.5731.03
GDVDPrincipal Ac20190130ETF36.3726.9159.9228.06-33.01-1.14
GDXVanEck Vecto20190130ETF4.554.671.632.243.052.43
GDXJVanEck Vecto20190130ETF3.153.140.771.262.371.88
GEGeneral Elec20190130A10.979.676.627.123.042.54
GECGreat Elm Ca20190130A1083.70701.42683.47701.0117.950.41
GECCGreat Elm Ca20190130A42.0352.1145.6447.136.474.98
GEFGreif, Inc.20190130A24.5610.291.072.689.227.61
GEFBGreif, Inc.20190130A141.9981.2674.9575.386.315.87
GELGenesis Ener20190130A14.3610.682.926.357.764.33
GEMGoldman Sach20190130ETF22.9813.7012.7312.760.970.93
GENGenesis Heal20190130A128.8861.9345.9549.0315.9812.90
GENCGencor Indus20190130A510.14360.97352.59361.038.38-0.06
GENYPrincipal Mi20190130ETF53.9212.60-20.60-20.6033.2033.20
GEOThe GEO Grou20190130A13.226.502.092.224.404.28
GEOSGeospace Tec20190130A119.3650.1727.4329.5522.7420.62
GERNGeron Corp20190130A99.3484.7450.0254.4634.6830.23
GESGuess?, Inc.20190130A13.897.603.383.304.214.30
GEVOGevo, Inc.20190130A120.40105.1789.6584.4415.5120.73
GFEDGuaranty Fed20190130A385.95275.31275.31275.310.000.00
GFFGriffon Corp20190130A26.1412.427.087.655.344.77
GFNGeneral Fina20190130A79.0440.01-1.631.3541.6438.66
GGGGraco Inc20190130A6.843.981.201.502.782.48
GHGuardant Hea20190130A50.0631.5921.1524.7810.446.81
GHCGRAHAM HOLDI20190130A39.8022.4319.0222.863.921.40
GHLGreenhill &20190130A26.688.294.154.384.143.91
GHMGraham Corpo20190130A260.0457.9338.9442.4018.9815.53
GHYBGoldman Sach20190130ETF19.8815.0115.4415.45-0.43-0.44
GHYGiShares US &20190130ETF13.179.809.829.49-0.020.31
GIBCGI Inc.20190130A7.346.662.482.144.184.52
GIFIGulf Island20190130A79.9061.4127.7128.0233.7033.39
GIGBGoldman Sach20190130ETF18.8716.8316.3216.690.510.14
GIGMGigaMedia Lt20190130A65.9358.7156.5656.562.152.15
GIISPDR S&P Glo20190130ETF16.6711.2411.6511.82-0.41-0.59
GIIIG-Iii Appare20190130A20.407.203.283.513.923.69
GILGildan Activ20190130A3.873.313.220.670.102.65
GILDGilead Scien20190130A2.223.450.780.492.672.95
GILTGilat Satell20190130A113.1171.4965.5260.825.9710.67
GISGeneral Mill20190130A2.652.330.441.241.891.09
GKOSGlaukos Corp20190130A36.6715.736.778.518.967.22
GLADGladstone Ca20190130A33.2821.9214.3214.287.607.65
GLBSGlobus Marit20190130A154.11117.7762.6464.0055.1353.77
GLBYWisdomTree Y20190130ETF52.340.00
GLBZGlen Burnie20190130A740.30637.65439.08486.90198.57150.75
GLDDGreat Lakes20190130A28.8615.581.216.9914.378.59
GLDICredit Suiss20190130ETF104.4996.6194.8294.241.792.37
GLGTD Holdings,20190130A364.72296.94256.79279.2440.1517.70
GLIBAGCI Liberty,20190130A18.706.201.312.664.893.54
GLMDGalmed Pharm20190130A108.4564.7816.6324.2948.1540.49
GLNGGolar LNG Lt20190130A9.888.062.552.695.515.38
GLOBGLOBANT S.A.20190130A22.119.942.973.666.976.28
GLOGGASLOG LTD20190130A16.139.146.506.022.653.12
GLOPGASLOG PARTN20190130A37.4728.4314.8015.0013.6313.43
GLPGlobal Partn20190130A35.5225.0115.8616.319.168.70
GLPIGaming and L20190130A4.355.790.310.855.484.94
GLREGreenlight C20190130A27.3732.304.585.3327.7226.97
GLTGlatfelter20190130A25.7512.206.086.866.125.34
GLUUGlu Mobile I20190130A11.2012.846.066.366.786.48
GLWCorning Inco20190130A3.133.160.230.632.932.53
GLYCGlycoMimetic20190130A32.0919.594.584.3315.0115.29
GMGeneral Moto20190130A2.673.281.811.851.471.44
GMDAGamida Cell20190130A298.17162.0667.8367.8394.2394.23
GMEGameStop Cor20190130A9.166.912.544.274.372.65
GMEDGLOBUS MEDIC20190130A15.565.391.771.913.623.48
GMFSPDR S&P Eme20190130ETF28.9423.3722.4722.240.891.13
GMLPGolar LNG Pa20190130A24.0119.977.447.2012.5312.78
GMOGeneral Moly20190130A322.38144.94122.19123.5422.7521.40
GMOMCambria Glob20190130ETF32.5434.6837.1437.14-2.46-2.46
GMREGlobal Medic20190130A27.0917.916.877.6511.0510.27
GMSGMS Inc.20190130A24.8610.725.424.435.306.30
GNAFMicroSectors20190130ETN237.71195.75195.75195.750.000.00
GNCGNC Holdings20190130A34.0628.5213.3515.8815.1612.64
GNCAGenocea Bios20190130A333.67224.74166.92202.7957.8221.95
GNEGENIE ENERGY20190130A45.7726.179.9410.1716.2316.01
GNKGENCO SHIPPI20190130A33.3824.5515.007.969.5616.69
GNLGlobal Net L20190130A9.32154.51146.63166.067.92-11.50
GNMAiShares GNMA20190130ETF13.8810.7310.2810.310.450.42
GNMKGenMark Diag20190130A36.2619.02-1.750.9020.7618.12
GNPXGenprex, Inc20190130A657.77347.01166.84313.56180.1733.46
GNRSPDR S&P Glo20190130ETF15.8810.778.6011.002.17-0.23
GNRCGENERAC HOLD20190130A17.256.833.173.933.652.90
GNTXGentex Corp20190130A9.568.50-1.771.5410.276.96
GNTYGuaranty Ban20190130A223.13136.55135.02135.021.531.53
GNUSGenius Brand20190130A100.51123.7329.0623.6494.67100.09
GNWGenworth Fin20190130A21.2418.559.9912.168.556.39
GOATVanEck Vecto20190130ETF43.4918.7317.7718.730.960.00
GOAUUS Global GO20190130ETF75.2234.2328.2028.536.035.70
GOEXGlobal X Gol20190130ETF123.9078.4078.0178.010.390.39
GOGLGolden Ocean20190130A22.6822.897.518.7315.3814.16
GOGOGogo Inc.20190130A30.5630.5713.5714.8117.0115.77
GOLDBarrick Gold20190130A7.777.013.603.733.413.29
GOLFAcushnet Hol20190130A20.798.192.313.465.884.72
GOODGladstone Co20190130A17.4411.277.227.584.053.69
GOOGAlphabet Inc20190130A6.463.601.481.732.121.88
GOOGLAlphabet Inc20190130A6.563.732.072.061.661.67
GOOSCanada Goose20190130A8.144.772.522.062.252.70
GOROGold Resourc20190130A22.3824.6417.5718.347.076.30
GOVTiShares U.S.20190130ETF4.063.443.323.340.120.09
GPAQGordon Point20190130A88.81
GPCGenuine Part20190130A5.823.110.921.132.191.98
GPIGroup 1 Auto20190130A31.2411.785.656.416.125.37
GPKGraphic Pack20190130A8.407.302.542.824.764.48
GPLGreat Panthe20190130A51.2052.5347.4549.545.083.00
GPMTGranite Poin20190130A5.815.841.391.994.453.87
GPNGlobal Payme20190130A5.862.870.980.871.892.00
GPORGulfport Ene20190130A12.1411.763.794.887.976.87
GPREGreen Plains20190130A21.2911.862.993.268.868.59
GPRKGEOPARK LIMI20190130A24.1813.910.613.4313.3510.54
GPROGoPro, Inc.20190130A21.0137.9524.7326.6513.3111.35
GPSThe Gap, Inc20190130A4.464.181.011.533.162.65
GPXGP Strategie20190130A50.8330.1624.3221.385.848.78
GQREFlexShares G20190130ETF8.3611.8810.5212.821.36-0.94
GRAW.R. Grace &20190130A10.775.962.832.993.132.97
GRAFGraf Industr20190130A20.59
GRBKGreen Brick20190130A73.5950.2043.5535.696.6414.51
GRCThe Gorman-R20190130A78.2235.1725.3626.639.818.54
GREKGlobal X MSC20190130ETF15.769.818.698.761.120.73
GRESIQ ARB Globa20190130ETF12.6814.4413.8813.290.561.15
GRIDFirst Trust20190130ETF25.5114.0415.2315.39-1.19-1.35
GRIFGriffin Indu20190130A484.85133.89133.89133.890.000.00
GRINGrindrod Shi20190130A725.20216.63231.42231.42-14.79-14.79
GRMNGarmin Ltd20190130A5.284.220.82-0.213.404.43
GRNBVanEck Vecto20190130ETF40.4628.9528.9528.950.000.00
GRNQGreenpro Cap20190130A1176.471212.491212.491212.490.000.00
GROWUS Global In20190130A179.5182.6277.9077.904.724.72
GRPNGroupon, Inc20190130A27.5022.7411.319.9511.3812.72
GRTSGritstone On20190130A145.6479.3242.4146.9036.9032.41
GRUAB Svensk Ek20190130ETN166.49
GRUBGRUBHUB INC.20190130A9.254.331.702.092.622.24
GSGoldman Sach20190130A3.862.670.810.901.861.77
GSATGlobalstar,20190130A48.1837.7633.9634.473.803.29
GSBGlobalSCAPE,20190130A144.2674.3368.9665.905.378.43
GSBCGreat Southe20190130A65.3232.0118.8419.0513.1812.97
GSCGS Connect S20190130ETN336.62
GSEUGoldman Sach20190130ETF29.3522.3012.4715.969.826.34
GSEWGoldman Sach20190130ETF11.707.165.806.581.360.58
GSHDGoosehead In20190130A112.9935.5620.8323.4514.7312.12
GSIEGoldman Sach20190130ETF21.1212.3512.1412.270.200.08
GSITGSI Technolo20190130A90.1575.85-83.479.84159.3266.01
GSJYGoldman Sach20190130ETF58.5149.3149.2549.310.060.00
GSKYGreenSky, In20190130A13.427.475.085.342.392.13
GSLGlobal Ship20190130A470.81366.62368.06368.06-1.45-1.45
GSLCGoldman Sach20190130ETF3.132.560.690.581.861.98
GSMFerroglobe P20190130A48.1237.4915.7115.0721.7822.47
GSPBarclays Ban20190130ETN15.496.793.476.303.320.49
GSSGolden Star20190130A51.7679.7827.6029.9452.1849.84
GSSCGS ActiveBet20190130ETF17.9713.8013.5213.570.280.23
GSUMGridsum Hold20190130A158.97362.5685.6584.11276.92278.46
GSVGold Standar20190130A88.4068.0130.4728.0737.5539.95
GSYInvesco Ultr20190130ETF1.991.701.701.700.000.00
GTGoodyear Tir20190130A5.156.460.991.005.465.46
GTEGran Tierra20190130A41.6448.2431.6333.5116.6114.73
GTESGates Indust20190130A29.2812.506.387.486.115.02
GTHXG1 Therapeut20190130A45.7522.048.508.9713.5413.08
GTIMGood Times R20190130A592.87144.1459.3955.5884.7588.56
GTIPGoldman Sach20190130ETF6.865.545.545.540.000.00
GTLSChart Indust20190130A27.9335.218.698.2226.525.22
GTNGray Televis20190130A12.427.403.383.624.023.78
GTNAGray Televis20190130A605.59604.86591.89591.8912.9712.97
GTOInvesco Tota20190130ETF51.0634.5734.3334.330.240.24
GTSTriple-S Man20190130A38.8616.652.634.2614.0212.39
GTTGTT Communic20190130A41.2119.6811.2913.218.466.55
GTXGarrett Moti20190130A23.738.944.184.364.764.59
GTYGetty Realty20190130A18.469.154.114.335.044.81
GTYHGTY Technolo20190130A47.040.009.779.77-9.77-9.77
GUDBSage ESG Int20190130ETF31.0222.5722.5722.570.000.00
GULFWisdomTree20190130ETF94.9344.3044.3044.300.000.00
GUNRFlexShares G20190130ETF4.323.463.033.360.430.10
GUREGulf Resourc20190130A465.22833.38857.08859.58-23.70-26.20
GURUGlobal X Gur20190130ETF43.3425.0325.0225.050.00-0.02
GUSHDirexion Dai20190130ETF11.069.174.255.494.923.68
GVGoldfield Co20190130A106.8396.3096.47107.48-0.17-11.18
GVAGranite Cons20190130A19.808.844.824.894.023.95
GVALCambria Glob20190130ETF27.7423.0322.2422.240.790.79
GVIiShares Inte20190130ETF4.974.533.974.260.550.27
GVIPGoldman Sach20190130ETF40.6629.504.2512.0625.2617.44
GVPGSE Systems,20190130A207.77113.34110.48119.692.85-6.36
GWBGreat Wester20190130A15.135.712.662.583.053.13
GWGHGWG Holdings20190130A787.21363.28346.70369.2716.58-5.99
GWREGUIDEWIRE SO20190130A12.344.991.731.993.273.00
GWRSGlobal Water20190130A168.4389.5041.3443.0748.1646.44
GWWW.W. Grainge20190130A10.9912.6313.5513.67-0.92-1.04
GWXSPDR S&P Int20190130ETF16.766.915.165.981.740.92
GXCSPDR S&P Chi20190130ETF15.4317.7417.1317.550.620.19
GXFGlobal X FTS20190130ETF256.35268.14268.14268.140.000.00
GXGGlobal X MSC20190130ETF51.5929.0031.5031.55-2.50-2.56
GYLDArrow Dow Jo20190130ETF158.7774.2073.2373.230.970.97
GYROGyrodyne, LL20190130A749.421119.721119.721119.720.000.00
HHyatt Hotels20190130A10.876.572.925.013.651.56
HAHawaiian Hol20190130A14.0012.29-3.480.8315.7711.46
HACKETFMG Prime20190130ETF14.3811.099.8010.071.291.02
HAEHaemonetics20190130A14.824.911.832.043.082.87
HAFCHanmi Financ20190130A18.3213.732.763.3910.9710.34
HAINHain Celesti20190130A8.5515.403.448.1311.967.30
HALHalliburton20190130A3.402.950.370.852.582.10
HALLHallmark Fin20190130A112.67133.73130.63131.573.102.16
HALOHalozyme The20190130A21.0412.271.351.3710.9310.90
HAPVanEck Vecto20190130ETF27.5913.9113.5313.970.38-0.07
HASHasbro, Inc.20190130A6.068.451.151.377.297.08
HASIHANNON ARMST20190130A14.917.764.394.713.383.06
HAUDiShares Curr20190130ETF819.00318.49318.49318.490.000.00
HAWXiShares Curr20190130ETF25.2610.9110.9710.91-0.060.00
HAYNHaynes Inter20190130A77.1933.3311.7311.3321.6022.00
HBANHuntington B20190130A7.438.170.521.507.656.67
HBBHamilton Bea20190130A230.04100.0064.5273.1135.4926.90
HBCPHome Bancorp20190130A291.42137.26119.56123.9017.7013.36
HBIHanesbrands,20190130A6.775.692.602.813.082.87
HBIOHarvard Bios20190130A138.6186.8479.5360.687.3126.15
HBMHudbay Miner20190130A18.2915.446.817.648.637.79
HBMDHoward Banco20190130A294.3493.6567.4571.1926.2022.46
HBNCHorizon Banc20190130A53.9720.2112.7613.307.456.91
HBPHuttig Build20190130A244.65205.92195.56198.0110.357.90
HCAHCA Healthca20190130A5.993.840.761.333.092.51
HCAPHarvest Capi20190130A54.1641.5924.0624.6617.5316.93
HCCWarrior Met20190130A19.377.543.152.604.394.94
HCCHHL Acquisiti20190130A398.29
HCCIHeritage-Cry20190130A55.0521.633.615.6918.0215.94
HCFTHunt Compani20190130A46.0238.9729.9431.549.037.43
HCHCHC2 Holdings20190130A44.1330.558.0912.9722.4517.57
HCIHCI Group, I20190130A61.0025.599.2910.9816.3014.60
HCKTHackett Grou20190130A37.2613.554.563.528.9810.03
HCSGHealthcare S20190130A14.255.762.513.073.262.69
HDHome Depot,20190130A2.252.511.651.660.860.84
HDAWXtrackers MS20190130ETF14.086.574.496.572.090.00
HDEFXtrackers MS20190130ETF20.2720.6920.3820.620.300.06
HDGProShares He20190130ETF66.2517.528.348.349.189.18
HDGEAdvisorShare20190130ETF31.3328.9625.0723.823.895.14
HDMVFirst Trust20190130ETF52.5318.1517.2218.180.93-0.03
HDSHD Supply Ho20190130A5.1710.601.081.939.578.68
HDSNHudson Techn20190130A120.84112.8646.0669.9766.8042.66
HDViShares Core20190130ETF1.971.860.960.490.911.38
HEHawaiian Ele20190130A7.284.691.541.983.152.71
HEARTurtle Beach20190130A43.7022.206.358.8815.8513.31
HEBTHebron Techn20190130A962.57
HECOStrategy Sha20190130ETF23.8528.0126.0526.131.961.88
HEDJWisdomTree E20190130ETF1.843.292.592.610.740.69
HEEMiShares Curr20190130ETF23.9916.7231.8631.88-15.14-15.16
HEESH&E Equipmen20190130A25.8216.030.832.1715.2013.86
HEFAiShares Curr20190130ETF3.683.081.652.131.420.95
HEIHEICO Corpor20190130A13.668.065.916.552.151.52
HEIAHEICO CORP C20190130A26.8815.457.648.527.816.93
HELEHelen Of Tro20190130A22.4810.433.725.246.705.19
HEPHolly Energy20190130A29.4313.307.8411.415.461.88
HESHess Corpora20190130A7.273.951.081.862.872.09
HESMHess Midstre20190130A53.0528.189.709.4018.4718.78
HEWCiShares Curr20190130ETF47.0828.0127.3927.390.620.62
HEWGiShares Curr20190130ETF4.863.410.280.373.133.04
HEWIiShares Curr20190130ETF38.4029.7129.7129.710.000.00
HEWJiShares Curr20190130ETF3.393.001.961.981.031.02
HEWLiShares Curr20190130ETF28.643.903.903.900.000.00
HEWPiShares Curr20190130ETF49.5087.0085.4585.451.551.55
HEWUiShares Curr20190130ETF25.594.604.604.600.000.01
HEWWiShares Curr20190130ETF103.4975.6175.6175.610.000.00
HEWYiShares Curr20190130ETF111.7491.7291.7291.720.000.00
HEXOHEXO Corp.20190130A22.9220.8617.1716.873.693.99
HEZUiShares Curr20190130ETF3.663.301.631.911.671.39
HFBLHome Federal20190130A1327.421319.631319.631319.630.000.00
HFCHOLLYFRONTIE20190130A6.273.531.721.901.811.63
HFFGHF Foods Gro20190130A569.55362.53356.74356.745.795.79
HFWAHeritage Fin20190130A18.489.761.170.468.599.30
HFXIIQ 50 Percen20190130ETF50.2725.5124.5825.120.930.39
HFXJIQ 50 Percen20190130ETF61.1323.0931.5531.55-8.46-8.46
HGSHChina HGS Re20190130A724.16214.72214.53214.530.190.19
HGVHilton Grand20190130A13.325.213.843.071.372.15
HHCThe Howard H20190130A35.8511.305.325.735.985.57
HHSHarte-Hanks,20190130A297.91143.77144.10143.39-0.330.38
HIHillenbrand,20190130A27.6112.046.687.635.364.41
HIBBHibbett Spor20190130A18.4618.92-2.14-1.8521.0620.76
HIFSHingham Inst20190130A147.0672.9273.6875.28-0.76-2.36
HIGThe Hartford20190130A2.892.630.560.722.071.92
HIHOHighway Hold20190130A295.29354.43169.03169.03185.40185.40
HIIHuntington I20190130A13.846.132.402.693.733.43
HILHill Interna20190130A101.6878.9845.0947.5433.8931.44
HIPSGraniteShare20190130ETF70.0847.4247.4247.420.000.00
HIWHighwoods Pr20190130A5.512.831.001.511.831.32
HJLIHancock Jaff20190130A443.09224.52178.91207.2045.6117.32
HJPXiShares Curr20190130ETF36.6013.9013.9013.900.000.00
HLHecla Mining20190130A38.6129.1217.9919.8211.139.29
HLFHerbalife Nu20190130A5.983.003.392.11-0.390.89
HLIHoulihan Lok20190130A29.9151.2844.8746.756.414.63
HLITHarmonic Inc20190130A30.8422.094.6610.1317.4311.96
HLNEHamilton Lan20190130A40.7014.888.538.076.356.82
HLTHilton World20190130A3.332.962.292.470.670.49
HLXHelix Energy20190130A14.7413.237.908.855.314.36
HMGHMG / Courtl20190130A1183.25772.44667.05772.44105.400.00
HMHCHoughton Mif20190130A17.7411.508.615.572.905.94
HMLPHOEGH LNG PA20190130A24.9514.0110.4410.193.563.82
HMNHorace Mann20190130A24.405.832.563.513.272.32
HMNFHMN Financia20190130A184.78107.73-66.19-66.19173.92173.92
HMOPHartford Mun20190130ETF8.6810.682.032.038.668.66
HMSTHomeStreet,20190130A24.179.732.403.417.336.31
HMSYHMS Holdings20190130A15.547.610.411.057.206.56
HMTVHemisphere M20190130A103.6741.0233.4435.997.585.03
HNDLStrategy Sha20190130ETF50.9937.8537.8537.850.000.00
HNGRHanger Inc.20190130A29.9915.6513.1112.342.543.31
HNIHNI Corporat20190130A24.6012.043.574.548.477.50
HNNAHennessy Adv20190130A384.75393.58364.21364.5129.3729.07
HNRGHallador Ene20190130A77.6153.2251.8649.621.363.61
HOFTHooker Furni20190130A162.4241.6223.1723.0118.4518.61
HOGHarley-David20190130A6.164.900.922.423.982.48
HOLDAdvisorShare20190130ETF6.386.326.336.32-0.010.00
HOLIHollsys Auto20190130A21.2513.46-0.53-1.9313.9915.39
HOLXHologic Inc20190130A4.253.371.351.452.021.92
HOMBHome BancSha20190130A8.0910.200.620.749.589.46
HOMEAt Home Grou20190130A17.406.688.516.30-1.840.38
HONHoneywell In20190130A2.771.850.460.681.391.17
HONEHarborOne Ba20190130A30.9018.9910.2310.518.768.48
HOPEHope Bancorp20190130A7.837.682.393.115.244.57
HOVHovnanian En20190130A63.9356.4935.2439.9621.2416.52
HPHelmerich &20190130A10.565.152.082.723.072.44
HPEHewlett Pack20190130A6.605.591.701.763.893.83
HPPHudson Pacif20190130A6.635.362.863.122.502.24
HPQHP Inc.20190130A4.613.311.031.252.282.07
HPRHighPoint Re20190130A37.0232.3117.5217.2714.7915.04
HQYHealthEquity20190130A18.6112.934.745.618.197.31
HRHealthcare R20190130A7.403.61-0.031.143.652.47
HRBH&R Block, I20190130A4.383.931.371.802.562.14
HRCHILL-ROM HOL20190130A10.143.912.102.421.801.49
HRIHerc Holding20190130A29.2011.688.449.483.242.20
HRLHormel Foods20190130A2.782.451.321.341.131.11
HROWHarrow Healt20190130A62.3641.2723.2822.8617.9918.40
HRTGHERITAGE INS20190130A25.3210.776.947.563.843.21
HRTXHeron Therap20190130A24.4912.885.706.737.186.15
HRZNHorizon Tech20190130A33.9541.2722.3223.4018.9517.87
HSCHarsco Corpo20190130A20.549.045.035.154.013.90
HSCZiShares Curr20190130ETF17.4616.9913.5217.323.47-0.33
HSDTHelius Medic20190130A81.6749.8633.9535.6415.9114.23
HSICHenry Schein20190130A5.502.930.540.552.402.38
HSIIHeidrick & S20190130A38.199.221.952.777.276.46
HSKAHeska Corp20190130A65.5519.6811.4912.548.197.15
HSONHudson Globa20190130A311.77238.63130.49130.49108.15108.15
HSPXGlobal X S&P20190130ETF54.1415.2212.2412.092.973.12
HSRTHartford Sho20190130ETF14.614.204.204.200.000.00
HSTHost Hotels20190130A5.636.553.864.222.692.34
HSTMHealthStream20190130A37.6519.2117.8819.071.330.14
HSYThe Hershey20190130A4.082.050.530.831.511.22
HTHersha Hospi20190130A13.375.550.201.165.344.38
HTAHEALTHCARE T20190130A3.935.421.211.844.223.59
HTABHartford Sch20190130ETF199.00
HTBIHomeTrust Ba20190130A65.6958.6939.5743.0919.1215.59
HTBKHeritage Com20190130A15.3015.396.886.828.528.58
HTBXHeat Biologi20190130A86.7672.4157.6853.2414.7219.17
HTGCHercules Cap20190130A8.636.843.643.733.203.11
HTGMHTG Molecula20190130A84.0062.5213.0222.5949.5039.93
HTHHILLTOP HOLD20190130A15.764.451.991.802.462.65
HTLDHeartland Ex20190130A16.348.181.23-5.846.9514.02
HTLFHeartland Fi20190130A32.0811.636.266.185.375.45
HTRBHartford Tot20190130ETF169.5231.72-48.82-48.8280.5480.54
HTUSHull Tactica20190130ETF65.5856.8049.4348.287.378.51
HTZHertz Global20190130A9.146.480.820.905.665.58
HUBBHubbell Inco20190130A19.7310.666.746.263.924.40
HUBGHUB Group In20190130A24.8013.4710.057.323.426.15
HUBSHUBSPOT, INC20190130A21.507.393.774.643.622.74
HUDHudson Ltd.20190130A38.0812.887.177.705.715.18
HUMHumana Inc.20190130A9.374.330.851.623.362.70
HUNHuntsman Cor20190130A5.204.503.292.911.211.60
HURCHurco Cos In20190130A100.9950.3432.9732.5617.3817.78
HURNHuron Consul20190130A59.4516.279.6511.806.624.47
HUSAHouston Amer20190130A122.47104.2377.8578.7726.3825.46
HUSEStrategy Sha20190130ETF13.4919.0716.3217.362.751.72
HUSVFirst Trust20190130ETF11.179.219.018.980.210.23
HVBCHV Bancorp,20190130A729.14
HVTHaverty Furn20190130A34.9017.839.1910.738.647.10
HVTAHaverty Furn20190130A362.620.00-291.41-291.41291.41291.41
HWBKHawthorn Ban20190130A210.49186.17186.17186.170.000.00
HWCHancock Whit20190130A17.2115.593.794.0711.8011.52
HWCCHouston Wire20190130A114.0863.4539.6453.1623.8010.28
HWKNHawkins Inc20190130A151.2361.2741.0341.4320.2419.84
HXLHexcel Corpo20190130A8.463.650.881.162.772.49
HYHYSTER-YALE20190130A117.5777.9668.4461.519.5216.45
HYACHaymaker Acq20190130A37.9512.115.915.916.206.20
HYDVanEck Vecto20190130ETF2.712.191.061.101.131.09
HYDBiShares Edge20190130ETF16.7411.659.2011.652.450.00
HYDWXtrackers Lo20190130ETF11.3910.2112.2310.21-2.020.00
HYEMVanEck Vecto20190130ETF24.8422.275.265.3717.0116.90
HYGiShares iBox20190130ETF1.192.642.152.260.510.42
HYGHiShares Inte20190130ETF6.634.443.074.021.370.41
HYGVFlexShares H20190130ETF14.2512.9712.4312.430.550.55
HYHGProShares Hi20190130ETF38.6238.5435.7335.782.812.76
HYIHXtrackers Hi20190130ETF66.7346.1442.1042.104.054.05
HYLBXtrackers US20190130ETF2.542.271.321.400.960.87
HYLDHigh Yield E20190130ETF24.5623.0517.1517.085.905.97
HYLSFirst Trust20190130ETF8.226.806.236.570.570.23
HYLVIQ S&P High20190130ETF19.3110.439.129.121.321.32
HYMBSPDR Nuveen20190130ETF7.246.453.003.823.462.64
HYNDWisdomTree T20190130ETF24.7321.5115.5415.545.975.97
HYREHyreCar Inc.20190130A158.2992.6646.3534.0546.3058.61
HYSPIMCO 0-5 Ye20190130ETF3.162.101.691.800.410.30
HYUPXtrackers Hi20190130ETF15.8212.6812.6812.680.000.00
HYXEiShares iBox20190130ETF21.949.159.459.45-0.30-0.30
HYXUiShares Glob20190130ETF16.419.279.479.47-0.19-0.19
HYZDWisdomTree T20190130ETF25.3010.246.679.333.570.92
HZNHorizon Glob20190130A99.5267.2540.4932.9626.7734.29
HZNPHorizon Ther20190130A11.035.571.994.143.581.43
HZOMarineMax, I20190130A20.388.562.822.405.746.16
IINTELSAT S.20190130A16.8811.076.836.424.244.65
IACIAC/InterAct20190130A14.347.652.360.755.294.52
IAGIAMGold Corp20190130A28.0325.5612.8513.8012.6911.74
IAGGiShares Core20190130ETF4.572.412.332.200.080.22
IAIiShares U.S.20190130ETF7.783.853.201.900.651.95
IAKiShares U.S.20190130ETF11.116.716.855.04-0.131.67
IARTIntegra Life20190130A15.164.73-4.53-2.989.257.71
IATiShares U.S.20190130ETF4.812.670.480.742.201.93
IAUFiShares Gold20190130ETF7.7614.0014.0014.000.000.00
IBBiShares Nasd20190130ETF5.094.612.853.011.761.61
IBCEiShares iBon20190130ETF33.9131.7331.7119.780.0111.95
IBCPIndependent20190130A31.3138.306.5316.6731.7721.62
IBDInspire Corp20190130ETF69.3520.7120.7120.710.000.00
IBDDiShares iBon20190130ETF36.5232.1432.1432.14-0.01-0.01
IBDLiShares iBon20190130ETF4.103.083.133.04-0.050.05
IBDMiShares iBon20190130ETF5.063.253.383.44-0.13-0.19
IBDNiShares iBon20190130ETF5.193.303.023.190.280.11
IBDOiShares iBon20190130ETF7.587.497.217.170.280.32
IBDPiShares iBon20190130ETF14.758.587.447.501.141.08
IBDQiShares iBon20190130ETF16.549.058.378.520.680.53
IBDRiShares iBon20190130ETF16.7814.7414.5314.560.200.18
IBDSiShares iBon20190130ETF29.2620.2019.5919.580.620.62
IBDTiShares iBon20190130ETF43.2618.4618.3018.300.160.16
IBIOiBio, Inc.20190130A308.43159.19108.87119.1150.3240.08
IBKCIBERIABANK C20190130A18.088.833.713.845.124.98
IBKRInteractive20190130A17.119.834.835.285.014.55
IBMInternationa20190130A2.061.81-1.540.903.350.91
IBMIiShares iBon20190130ETF8.714.994.094.220.900.77
IBMJiShares iBon20190130ETF8.717.787.787.780.000.00
IBMKiShares iBon20190130ETF10.578.898.898.890.000.00
IBMLiShares iBon20190130ETF14.5210.537.938.752.611.78
IBMMiShares iBon20190130ETF14.536.085.905.900.180.18
IBMNiShares iBon20190130ETF12.8411.3912.5012.50-1.10-1.10
IBNDSPDR Bloombe20190130ETF43.4219.7820.2920.50-0.52-0.73
IBOCInternationa20190130A20.5516.339.2610.587.075.75
IBPINSTALLED BU20190130A50.0332.7820.1222.3712.6710.41
IBTXIndependent20190130A26.2410.983.514.847.476.14
IBUYAmplify Onli20190130ETF18.8012.667.978.164.694.50
ICADIcad Inc20190130A77.42145.4965.12128.9080.3716.59
ICBKCounty Banco20190130A434.08335.22327.64327.647.587.58
ICCCImmucell Cor20190130A506.42123.36123.36123.360.000.00
ICCHICC Holdings20190130A167.6258.7558.7558.750.000.00
ICDIndependence20190130A50.7717.249.8711.847.375.40
ICEIntercontine20190130A3.121.550.911.260.640.29
ICFiShares Cohe20190130ETF5.303.561.331.062.232.50
ICFIICF Internat20190130A52.7121.854.205.2717.6516.59
ICHRIchor Holdin20190130A24.0216.935.105.5511.8311.38
ICLIsrael Chemi20190130A22.8316.7212.4713.124.243.61
ICLNiShares Glob20190130ETF25.0919.7413.0714.166.675.58
ICOLiShares MSCI20190130ETF50.8850.9452.2751.74-1.33-0.80
ICONIconix Brand20190130A335.83288.43183.02195.21105.4193.22
ICOWPacer Develo20190130ETF47.0332.6530.7330.591.932.06
ICPTIntercept Ph20190130A32.5031.5224.1024.467.427.05
ICSHiShares Liqu20190130ETF1.991.771.771.770.000.00
ICUIICU Medical20190130A29.598.600.100.538.508.07
ICVTiShares Conv20190130ETF9.4920.1014.8516.885.253.22
IDAIDACORP, Inc20190130A18.728.834.626.544.212.29
IDCCInterDigital20190130A17.446.903.273.183.633.72
IDEViShares Core20190130ETF12.546.194.655.211.550.98
IDEXIdeanomics,20190130A158.68110.92107.12110.193.800.73
IDHDInvesco S&P20190130ETF391.47211.02-190.28-123.26401.30334.28
IDHQInvesco S&P20190130ETF138.94109.64107.08107.082.562.56
IDLBInvesco FTSE20190130ETF72.1050.5649.7650.560.800.00
IDLVInvesco S&P20190130ETF25.2014.459.0911.045.363.41
IDMOInvesco S&P20190130ETF68.3357.5867.0167.01-9.43-9.43
IDNIntellicheck20190130A477.05404.53404.53404.530.000.00
IDOGALPS Interna20190130ETF34.0120.2020.4720.56-0.27-0.36
IDRAIdera Pharma20190130A131.3393.8343.1558.7050.6735.13
IDTIDT Corporat20190130A45.2427.9410.1315.0817.8112.85
IDUiShares U.S.20190130ETF4.672.68-0.760.303.442.38
IDViShares Inte20190130ETF3.361.921.581.490.350.42
IDXVanEck Vecto20190130ETF33.4022.6411.3711.7811.2610.86
IDXGInterpace Bi20190130A68.5265.7960.3260.275.475.52
IDXXIdexx Labora20190130A11.957.323.283.894.053.44
IEAInfrastructu20190130A459.06210.54203.38205.317.165.23
IECIEC Electron20190130A57.9634.1620.3620.7313.8013.44
IECSiShares Evol20190130ETF31.6535.5718.8335.5716.740.00
IEDIiShares Evol20190130ETF28.6248.1238.9069.559.21-21.43
IEFiShares 7-1020190130ETF0.960.790.350.320.440.46
IEFAiShares Core20190130ETF1.721.761.351.480.410.28
IEFNiShares Evol20190130ETF92.97222.38197.24108.8925.14113.49
IEHSiShares Evol20190130ETF23.0019.1421.7621.12-2.62-1.98
IEIiShares 3-720190130ETF0.900.600.000.080.600.52
IEIHiShares Evol20190130ETF48.0952.8816.3752.8836.510.00
IEMEiShares Evol20190130ETF25.1946.6125.73-16.0620.8862.67
IEMGiShares Core20190130ETF1.982.110.920.981.191.14
IEOiShares U.S.20190130ETF5.863.700.460.763.242.94
IEPIcahn Enterp20190130A55.2825.2116.4419.408.775.81
IESCIES Holdings20190130A107.0259.8744.7046.1115.1813.77
IETCiShares Evol20190130ETF30.29140.6863.8944.9876.7895.69
IEURiShares Core20190130ETF2.351.871.761.680.110.19
IEUSiShares MSCI20190130ETF33.7911.7710.8411.630.940.15
IEViShares Euro20190130ETF2.523.622.772.830.850.80
IEXIDEX Corpora20190130A23.0714.389.288.955.095.43
IEZiShares U.S.20190130ETF10.696.040.392.365.653.68
IFEUiShares Euro20190130ETF28.5221.9539.4221.95-17.470.00
IFFInternationa20190130A7.453.411.241.602.171.81
IFGLiShares Inte20190130ETF12.418.725.246.473.492.25
IFMKiFresh Inc.20190130A278.89161.7190.20105.3571.5256.37
IFRAiShares U.S.20190130ETF26.7519.9618.1514.171.815.78
IFRXInflaRx N.V.20190130A174.2559.9932.2133.9827.7826.01
IFVFirst Trust20190130ETF40.0116.3726.2316.24-9.850.13
IGPrincipal In20190130ETF36.12
IGBHiShares Inte20190130ETF27.3716.8016.8016.800.000.00
IGEiShares Nort20190130ETF3.443.221.161.142.052.08
IGEBiShares Edge20190130ETF21.3418.4317.9918.440.44-0.01
IGFiShares Glob20190130ETF5.443.993.383.280.610.71
IGHGProShares In20190130ETF14.2711.4310.5511.480.88-0.05
IGIBiShares Inte20190130ETF2.143.182.962.920.210.26
IGIHXtrackers In20190130ETF224.40134.40118.91118.9115.4915.49
IGLBiShares Long20190130ETF7.926.225.925.970.290.24
IGMiShares Expa20190130ETF4.225.243.403.301.851.94
IGNiShares Nort20190130ETF8.8613.062.563.3810.509.68
IGOViShares 1-320190130ETF7.725.19