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 Avg20180131A7.415.942.432.983.512.96
ETF_AvgVW ETF Avg20180131ETF2.253.652.402.541.261.12
ETN_AvgVW ETN Avg20180131ETN11.1662.4757.8257.384.745.15
AAgilent Tech20180131A4.564.220.972.823.251.40
AAAlcoa Corpor20180131A5.263.271.011.502.251.76
AADRAdvisorShare20180131ETF19.039.395.886.133.513.26
AALAmerican Air20180131A3.863.331.260.862.072.47
AAMCAltisource A20180131A616.76567.66567.66567.660.000.00
AAMEAtlantic Ame20180131A1054.84703.97703.97703.970.000.00
AANAaron's, Inc20180131A11.464.450.150.564.303.89
AAOIApplied Opto20180131A16.2213.662.050.5411.6113.12
AAONAaon Inc20180131A23.4714.884.583.3510.3011.53
AAPADVANCE AUTO20180131A9.414.471.471.913.002.56
AAPLApple Inc.20180131A0.921.260.170.591.100.68
AATAMERICAN ASS20180131A16.025.831.032.124.803.71
AAUAlmaden Mine20180131A69.2357.5636.0335.4421.5322.12
AAWWAtlas Air Wo20180131A21.7527.593.673.9723.9223.61
AAXJiShares MSCI20180131ETF1.601.220.430.510.790.70
AAXNAxon Enterpr20180131A14.4612.114.705.867.416.25
ABAllianceBern20180131A30.8224.8515.5615.729.299.13
ABBVABBVIE INC.20180131A4.454.742.222.772.521.97
ABCAmerisourceB20180131A5.853.431.372.272.061.17
ABCBAmeris Banco20180131A19.7811.902.623.009.288.91
ABEOAbeona Thera20180131A43.54118.70105.87106.8412.8811.92
ABGAsbury Autom20180131A22.6812.555.316.357.246.20
ABIOARCA biophar20180131A317.81208.11181.46181.4626.6426.64
ABMABM Industri20180131A9.974.650.581.274.083.38
ABMDAbiomed Inc20180131A17.338.022.603.585.424.45
ABRArbor Realty20180131A12.6111.308.158.573.152.74
ABTAbbott Labor20180131A1.812.010.620.831.391.18
ABTXAllegiance B20180131A48.5038.9821.7922.1017.1916.88
ABUSArbutus Biop20180131A100.2769.8146.8248.7223.0021.10
ACAssociated C20180131A60.6143.5541.0341.922.521.63
ACADAcadia Pharm20180131A17.7315.494.9710.2110.525.28
ACBIAtlantic Cap20180131A49.3829.2817.7218.7111.5610.57
ACCAmerican Cam20180131A7.193.351.331.572.021.78
ACCOAcco Brands20180131A46.8928.1510.8810.8317.2717.32
ACERAcer Therape20180131A70.3640.4431.7129.318.7211.13
ACGLArch Capital20180131A10.987.992.222.624.894.40
ACHCAcadia Healt20180131A14.1622.902.903.3319.9919.57
ACHVAchieve Life20180131A160.44146.19124.58108.4621.6137.74
ACIAAcacia Commu20180131A29.9917.356.8911.3510.466.01
ACIUAC Immune SA20180131A97.9860.1637.8949.6722.2710.49
ACIWACI Worldwid20180131A11.127.861.992.385.875.48
ACLSAxcelis Tech20180131A31.1453.5522.5625.0730.9928.48
ACMAecom20180131A6.953.241.241.782.001.46
ACMRACM Research20180131A311.80210.60194.62196.8115.9813.79
ACNAccenture PL20180131A3.763.330.561.002.772.33
ACNBACNB Corp20180131A88.9164.5762.6963.711.870.86
ACORAcorda Thera20180131A30.8023.625.305.7318.3217.89
ACREAres Commerc20180131A15.408.723.093.665.635.06
ACRXAcelRx Pharm20180131A258.82190.0282.11157.72107.9132.30
ACSIAmerican Cus20180131ETF16.0224.9526.2121.81-1.263.14
ACSTAcasti Pharm20180131A95.7587.4965.7967.9721.7019.52
ACTAdvisorShare20180131ETF49.8941.5835.2638.336.323.25
ACTGAcacia Resea20180131A132.50113.271.5422.55111.7390.71
ACUAcme United20180131A332.85178.56153.27166.4325.2912.14
ACWFiShares Edge20180131ETF25.5710.9511.5111.18-0.55-0.23
ACWIiShares MSCI20180131ETF1.391.981.251.640.730.36
ACWViShares Edge20180131ETF8.075.605.385.430.220.17
ACWXiShares MSCI20180131ETF4.522.421.651.530.770.89
ACYAeroCentury20180131A313.2348.3248.3248.320.000.00
ADBEAdobe Inc.20180131A4.624.250.900.653.353.60
ADCAgree Realty20180131A16.985.072.372.932.692.14
ADESAdvanced Emi20180131A49.3830.4919.0420.2711.4510.22
ADIAnalog Devic20180131A3.463.350.450.842.912.51
ADMArcher Danie20180131A2.612.36-0.010.712.371.65
ADMAADMA Biologi20180131A113.97105.3127.9429.6177.3775.70
ADMPAdamis Pharm20180131A138.3499.6461.3061.8338.3437.81
ADMSAdamas Pharm20180131A33.4115.877.367.518.518.36
ADNTAdient plc O20180131A10.765.211.752.193.463.02
ADPAutomatic Da20180131A7.245.13-0.411.515.543.61
ADREInvesco BLDR20180131ETF48.9456.7916.3916.1540.3940.64
ADROAduro Biotec20180131A91.4557.8023.8125.4633.9832.34
ADSAlliance Dat20180131A15.276.432.493.713.952.72
ADSKAutodesk Inc20180131A6.996.102.613.023.493.08
ADSWAdvanced Dis20180131A20.849.746.837.172.912.57
ADTADT Inc.20180131A8.316.925.885.711.091.27
ADTNAdtran Inc20180131A33.2427.5910.5414.0817.0513.51
ADUSAddus HomeCa20180131A102.0055.1834.5333.1620.6522.02
ADVMAdverum Biot20180131A71.1346.3913.1923.2533.1923.14
ADXSAdvaxis, Inc20180131A45.0631.9919.2721.6612.7110.33
AEAdams Resour20180131A201.89141.52115.83117.0925.6924.43
AEEAmeren Corpo20180131A4.2611.349.9610.051.381.30
AEHRAehr Test Sy20180131A101.6868.5455.4354.9313.1113.61
AEISAdvanced Ene20180131A22.6923.895.706.7018.1917.19
AELAmerican Equ20180131A10.936.782.083.854.702.92
AEMAgnico Eagle20180131A3.922.47-0.220.212.702.26
AEMDAETHLON MEDI20180131A84.0077.7554.7277.7123.030.04
AEOAmerican Eag20180131A6.055.001.652.033.352.98
AEPAmerican Ele20180131A2.261.96-0.180.312.151.66
AERAercap Holdi20180131A4.122.160.800.631.371.53
AERIAerie Pharma20180131A17.738.141.551.366.596.78
AESAES Corporat20180131A8.678.73-0.990.829.727.91
AEYADDvantage T20180131A290.82354.64220.66232.82133.98121.82
AEZSAeterna Zent20180131A71.0249.1827.6428.0621.5421.12
AFCAllied Capit20180131A37.3017.2613.6813.683.583.58
AFGAmerican Fin20180131A11.744.891.581.943.312.95
AFHAtlas Financ20180131A84.5939.8832.4726.727.4113.16
AFIArmstrong Fl20180131A40.7919.8118.0417.681.772.13
AFKVanEck Vecto20180131ETF49.8845.5141.1446.644.37-1.13
AFLAflac Inc.20180131A4.783.380.731.352.662.03
AFMDAffimed N.V.20180131A376.27289.2896.18271.67193.1017.61
AFTYPacer CSOP F20180131ETF10.5824.6224.4924.550.130.07
AGFIRST MAJEST20180131A16.6219.269.0910.0610.189.21
AGCOAGCO Corpora20180131A9.985.220.760.994.464.23
AGENAgenus Inc.20180131A27.9822.996.666.9116.3316.08
AGFSAgroFresh So20180131A59.8345.5924.0417.6521.5527.94
AGGiShares Core20180131ETF0.940.890.670.710.220.18
AGGPIQ Enhanced20180131ETF10.8913.2010.6810.752.562.46
AGGYWisdomTree Y20180131ETF3.781.292.072.00-0.78-0.71
AGIAlamos Gold20180131A16.9513.82-0.071.9813.8911.83
AGIOAgios Pharma20180131A28.7313.273.034.7010.248.57
AGLEAeglea BioTh20180131A150.11121.35-8.580.80129.93120.55
AGMFederal Agri20180131A62.2131.9212.6912.3119.2319.61
AGMAFederal Agri20180131A364.87
AGNAllergan plc20180131A5.266.223.804.522.421.70
AGNCAGNC Investm20180131A5.437.534.384.733.152.78
AGNDWisdomTree T20180131ETF23.178.538.518.510.020.02
AGOAssured Guar20180131A7.543.040.280.532.762.51
AGRAvangrid, In20180131A9.133.750.631.143.122.61
AGROADECOAGRO S.20180131A12.319.341.632.027.717.33
AGRXAgile Therap20180131A73.6341.0627.2030.1213.8610.94
AGSPlayAGS, Inc20180131A52.3828.3813.6316.1314.7512.25
AGTiShares MSCI20180131ETF23.0823.7026.4226.42-2.72-2.72
AGTCApplied Gene20180131A155.26134.6359.7448.9474.8985.69
AGXArgan, Inc20180131A24.1011.154.195.496.965.66
AGYSAgilysys, In20180131A65.2437.2837.3537.04-0.070.24
AGZiShares Agen20180131ETF6.023.953.833.840.120.11
AGZDWisdomTree T20180131ETF34.0722.8820.2420.242.642.64
AHCA.H. Belo Co20180131A117.5476.8246.6668.0130.168.82
AHHArmada Hoffl20180131A8.747.482.032.725.454.76
AHPIAllied Healt20180131A383.69218.83167.93227.0850.90-8.24
AHTAshford Hosp20180131A16.3415.318.408.736.916.58
AIArlington As20180131A9.718.003.023.224.964.78
AIAiShares Asia20180131ETF8.106.545.305.491.241.05
AIEQAI Powered E20180131ETF12.1413.688.068.535.625.15
AIGAmerican Int20180131A2.001.911.410.670.501.24
AIMCAltra Indust20180131A31.1617.038.628.668.418.39
AIMTAimmune Ther20180131A34.2948.655.296.5543.3542.10
AINAlbany Inter20180131A27.8916.8511.7811.675.075.18
AINVApollo Inves20180131A17.5915.179.619.615.565.56
AIRAAR Corp.20180131A11.674.300.801.133.503.17
AIRGAirgain, Inc20180131A73.8647.6533.7229.2613.9318.39
AIRIAir Industri20180131A124.57197.84143.52206.1554.33-8.31
AIRRFirst Trust20180131ETF23.5717.7816.7716.321.011.46
AIRTAir T Inc20180131A1449.641399.261399.261399.260.000.00
AITApplied Indu20180131A14.846.912.202.044.714.88
AIVApartment In20180131A6.614.260.552.503.721.77
AIZAssurant, In20180131A9.873.971.902.162.061.81
AJGArthur J. Ga20180131A5.494.411.421.442.982.97
AJRDAerojet Rock20180131A10.634.881.921.562.963.34
AJXGreat Ajax C20180131A33.5846.2218.1541.7728.074.45
AKAMAkamai Techn20180131A4.194.911.562.263.352.65
AKBAAkebia Thera20180131A28.4019.455.776.9613.6912.50
AKCAAkcea Therap20180131A86.7138.2224.5626.8913.6611.33
AKERAkers Biosci20180131A76.5458.4650.0951.938.366.52
AKGAsanko Gold20180131A45.9945.0532.1434.2812.9110.78
AKRAcadia Realt20180131A9.035.352.082.583.272.77
AKRXAkorn, Inc.20180131A4.969.902.342.317.577.60
AKTSAKOUSTIS TEC20180131A71.6954.2523.1226.2531.1428.00
ALAir Lease Co20180131A8.704.120.731.083.393.04
ALBAlbemarle Co20180131A6.453.671.731.801.941.87
ALBOAlbireo Phar20180131A153.2397.0580.4680.1216.6016.94
ALCOAlico Inc20180131A236.25103.46105.53103.27-2.070.19
ALDXAldeyra Ther20180131A110.7056.8326.9327.6029.9029.24
ALEALLETE, Inc.20180131A15.766.272.393.593.992.69
ALEXAlexander &20180131A11.664.461.531.992.932.48
ALFAAlphaClone A20180131ETF19.048.521.351.457.167.06
ALGAlamo Group,20180131A61.6023.0516.3017.466.755.59
ALGNAlign Techno20180131A16.429.842.473.477.366.36
ALGTAllegiant Tr20180131A35.0912.398.358.064.044.33
ALIMAlimera Scie20180131A92.1188.6161.9963.7926.6224.81
ALJJALJ Regional20180131A185.35112.1560.7769.8851.3942.27
ALKAlaska Air G20180131A5.783.041.211.681.831.36
ALKSAlkermes Inc20180131A12.797.213.473.303.753.92
ALLThe Allstate20180131A4.512.751.331.511.421.24
ALLEAllegion Pub20180131A6.922.830.781.142.061.69
ALLTAllot Ltd. O20180131A55.5834.7017.9717.0816.7317.62
ALLYAlly Financi20180131A4.026.513.844.502.672.01
ALNAAllena Pharm20180131A106.3270.6364.5559.396.0811.24
ALNYAlnylam Phar20180131A18.718.052.023.236.034.82
ALOAlio Gold In20180131A42.2032.538.219.5124.3223.02
ALOTAstroNova, I20180131A105.2872.9734.6638.0038.3134.97
ALPNAlpine Immun20180131A227.63191.87161.03168.3030.8323.57
ALRMAlarm.com Ho20180131A14.166.803.613.413.193.39
ALRNAileron Ther20180131A221.1560.1230.1130.1130.0130.01
ALSKAlaska Commu20180131A81.3243.3914.4519.4328.9523.96
ALSNALLISON TRAN20180131A7.173.870.410.663.453.21
ALTAltimmune, I20180131A176.46102.8987.0086.5415.8916.35
ALTRAltair Engin20180131A47.6532.7519.6021.5413.1611.21
ALTSProShares Mo20180131ETF50.0057.1457.1657.14-0.020.00
ALTYGlobal X Sup20180131ETF33.9561.1352.4252.428.718.71
ALVAutoliv, Inc20180131A5.663.601.612.081.991.53
ALXAlexander's20180131A80.1030.6728.5328.402.742.22
ALXNAlexion Phar20180131A8.156.65-0.162.026.804.63
AMAntero Midst20180131A16.987.892.013.385.884.51
AMAGAMAG Pharmac20180131A40.3630.8813.6610.3817.2220.50
AMATApplied Mate20180131A2.113.461.382.192.081.27
AMBAAmbarella, I20180131A14.9917.149.9910.877.156.27
AMBCAmbac Financ20180131A17.5310.606.827.993.782.61
AMCAMC ENTERTAI20180131A40.2724.4914.5815.479.909.01
AMCAiShares Russ20180131ETF22.5119.4522.5122.51-3.06-3.06
AMCXAMC Networks20180131A12.709.521.752.457.787.07
AMDAdvanced Mic20180131A7.378.391.803.226.595.18
AMEAmetek, Inc.20180131A3.862.010.350.371.671.65
AMEDAmedisys Inc20180131A25.7510.274.025.216.255.05
AMEHApollo Medic20180131A371.59196.6935.2146.25161.48150.43
AMGAffiliated M20180131A17.569.694.175.035.524.66
AMGNAmgen Inc20180131A4.404.700.961.553.743.15
AMHAMERICAN HOM20180131A4.975.222.362.682.882.56
AMJJP Morgan Al20180131ETN3.843.79-0.760.484.573.33
AMKRAmkor Techno20180131A11.2515.728.119.407.616.32
AMLPAlerian MLP20180131ETF8.837.524.315.053.202.47
AMNAMN Healthca20180131A18.569.213.193.526.025.69
AMNBAmerican Nat20180131A94.5144.0535.6334.178.429.88
AMOTAllied Motio20180131A214.30120.40114.65117.195.753.21
AMPAmeriprise F20180131A8.406.013.033.812.992.20
AMPEAmpio Pharma20180131A59.4544.0028.7830.2915.2213.70
AMPHAmphastar Ph20180131A23.1923.648.3415.3115.308.33
AMRBAmerican Riv20180131A121.34136.31136.31136.310.000.00
AMRCAmeresco, In20180131A79.6462.7337.4142.2625.3220.47
AMRHAmeri Holdin20180131A246.97187.35151.50162.0335.8525.31
AMRKA-Mark Preci20180131A74.5136.8829.9929.756.897.13
AMRSAmyris Inc.20180131A44.4332.7711.6114.4121.1518.36
AMSAmerican Sha20180131A210.69141.5185.7485.7455.7755.77
AMSCAmerican Sup20180131A62.0957.9924.1428.5333.8529.46
AMSFAMERISAFE, I20180131A42.4718.4614.0112.144.456.32
AMSWAAmerican Sof20180131A80.2242.8825.5324.0217.3418.85
AMTAmerican Tow20180131A4.232.651.051.181.591.47
AMTDTD Ameritrad20180131A3.982.690.570.442.132.25
AMTXAemetis, Inc20180131A407.28611.81265.63265.63346.18346.18
AMUETRACS Aleri20180131ETN16.118.507.207.541.300.96
AMUBETRACS Aleri20180131ETN302.42
AMWDAmerican Woo20180131A49.7321.4914.7715.746.715.75
AMZAInfraCap MLP20180131ETF12.2010.568.739.601.830.96
AMZNAmazon.Com I20180131A4.332.990.921.422.071.58
ANAutoNation,20180131A6.683.110.430.852.682.25
ANABAnaptysBio,20180131A36.2416.618.1110.948.505.67
ANATAmerican Nat20180131A96.6250.8749.5350.221.330.64
ANDAAndina Acqui20180131A16.177.215.736.191.481.03
ANDEAndersons In20180131A36.0620.3712.3313.558.046.83
ANETArista Netwo20180131A15.3211.484.207.947.283.54
ANFAbercrombie20180131A6.935.930.991.504.954.43
ANGIANGI Homeser20180131A19.4810.207.025.803.184.40
ANGLVanEck Vecto20180131ETF7.166.515.465.571.050.94
ANGOAngioDynamic20180131A16.6310.765.526.755.244.02
ANHAnworth Mort20180131A20.7717.115.805.8911.3111.22
ANIKAnika Therap20180131A70.4429.5315.9318.3113.5911.22
ANIPANI Pharmace20180131A60.7028.4410.3212.9218.1115.52
ANSSAnsys Inc20180131A9.294.130.982.753.151.38
ANTMANTHEM, INC.20180131A12.4611.126.677.664.333.35
ANYSphere 3D Co20180131A85.2064.0440.3345.9423.7018.09
AOAiShares Core20180131ETF6.004.545.874.68-1.33-0.14
AOBCAmerican Out20180131A9.078.550.180.558.377.99
AOKiShares Core20180131ETF9.475.315.245.240.070.07
AOMiShares Core20180131ETF8.237.166.697.130.470.03
AONAon plc Clas20180131A5.963.690.871.142.822.55
AORiShares Core20180131ETF7.0311.305.615.575.695.73
AOSA.O. Smith C20180131A6.082.69-0.261.122.961.57
AOSLAlpha and Om20180131A38.2417.3211.9413.745.383.58
APAmpco-Pittsb20180131A103.6265.1454.5156.5310.638.60
APAApache Corpo20180131A6.184.231.671.872.562.36
APAMARTISAN PART20180131A21.5012.577.295.875.286.70
APDAir Products20180131A6.803.801.492.022.311.78
APDNApplied DNA20180131A115.3090.6278.1580.9212.489.70
APEIAmerican Pub20180131A53.5232.9314.0714.9718.8617.96
APENApollo Endos20180131A59.6950.2339.4939.1410.7511.10
APHAmphenol Cor20180131A4.105.250.110.285.154.97
APLEApple Hospit20180131A5.284.711.902.242.812.47
APLSApellis Phar20180131A148.2364.2647.8551.2316.4013.03
APOApollo Globa20180131A6.834.373.223.331.151.04
APOGApogee Enter20180131A18.9213.513.163.6010.359.91
APPFAppFolio, In20180131A33.0032.194.726.0227.4726.17
APPNAppian Corpo20180131A58.2553.3622.9224.4330.4428.93
APPSDigital Turb20180131A72.9952.2129.8029.6422.4122.57
APRNBlue Apron H20180131A34.3454.9148.7945.296.3811.30
APTAlpha Pro Te20180131A134.6697.9095.1695.162.742.74
APTOAptose Biosc20180131A66.5248.8237.0640.9311.767.89
APTSPreferred Ap20180131A13.476.271.932.444.343.83
APTVAptiv PLC20180131A5.992.650.860.821.791.82
APVOAptevo Thera20180131A77.3054.9523.8818.2631.0836.70
APWCAsia Pacific20180131A802.89444.63399.92399.9244.7144.71
AQBAquaBounty T20180131A126.66114.7986.87101.4028.0413.51
AQMSAqua Metals,20180131A103.0968.8541.2642.9827.6025.87
AQNAlgonquin Po20180131A13.589.133.193.225.945.90
AQUAEvoqua Water20180131A18.125.533.283.402.242.13
ARANTERO RESOU20180131A5.875.32-0.820.446.144.74
ARAAmerican Ren20180131A52.8125.557.559.0218.0016.53
ARAYAccuray Inco20180131A90.0076.505.1423.9071.3652.61
ARCARC Document20180131A62.3435.3421.9422.4113.4012.93
ARCBArcBest Corp20180131A40.7341.0612.0212.2829.0428.78
ARCCAres Capital20180131A6.295.831.180.754.655.08
ARCHArch Coal, I20180131A27.5011.434.024.717.416.72
ARCOARCOS DORADO20180131A51.2838.8127.6329.6411.189.17
ARCTArcturus The20180131A120.54110.1377.2995.0032.8415.13
ARDArdagh Group20180131A32.3615.67-0.785.8916.449.77
ARDXArdelyx, Inc20180131A80.4154.506.3510.1348.1544.37
AREAlexandria R20180131A8.675.192.943.172.252.02
ARESAres Managem20180131A48.5628.7117.9121.5910.807.12
ARGTGlobal X MSC20180131ETF20.9122.5917.6821.234.911.36
ARIAPOLLO COMME20180131A5.595.191.432.223.762.97
ARKGARK Genomic20180131ETF27.1921.2817.6518.723.642.57
ARKKARK Innovati20180131ETF14.4412.589.1610.313.422.27
ARKQARK Autonomo20180131ETF20.6718.1214.4814.273.643.86
ARKRArk Restaura20180131A419.52147.43139.21140.138.227.30
ARKWARK Next Gen20180131ETF12.7713.386.4612.306.921.08
ARLAmerican Rea20180131A707.14370.66371.02371.02-0.36-0.36
ARLPAlliance Res20180131A36.7626.118.557.6017.5618.51
ARMKARAMARK20180131A4.663.240.700.832.542.41
ARNAArena Pharma20180131A25.5411.107.708.743.402.36
ARNCArconic Corp20180131A3.843.14-0.130.713.282.44
AROCArchrock Inc20180131A56.6838.0119.2019.2618.8018.75
AROWArrow Financ20180131A88.1737.9720.7022.5117.2715.46
ARRARMOUR Resid20180131A9.075.200.430.604.774.60
ARTNAArtesian Res20180131A91.5145.7343.7343.611.992.12
ARTWArts-Way Man20180131A329.59299.89299.89299.890.000.00
ARWArrow Electr20180131A12.554.631.532.313.102.32
ARWRArrowhead Re20180131A21.5223.065.782.4817.2820.74
ASBAssociated B20180131A20.4814.483.633.9510.8510.53
ASCARDMORE SHIP20180131A76.9045.5926.3930.2419.2015.34
ASEAGlobal X FTS20180131ETF93.1094.6986.6786.678.028.02
ASETFlexShares R20180131ETF100.3236.8436.8436.840.000.00
ASFIAsta Funding20180131A177.3447.6547.6547.650.000.00
ASGNASGN Incorpo20180131A26.5714.778.759.686.025.08
ASHAshland Glob20180131A7.924.781.041.443.743.34
ASHRXtrackers Ha20180131ETF3.092.605.364.65-2.77-2.06
ASHSXtrackers Ha20180131ETF14.2512.7910.7510.942.041.85
ASHXXtrackers MS20180131ETF52.3127.5127.5127.510.000.00
ASIXAdvanSix Inc20180131A23.3610.615.105.695.514.92
ASMAvino Silver20180131A128.35106.5184.1091.3822.4115.13
ASMBAssembly Bio20180131A85.3235.7723.9627.3211.818.46
ASNAAscena Retai20180131A47.0846.088.517.7637.5638.32
ASPNAspen Aeroge20180131A93.5276.4361.0652.4415.3823.99
ASPSAltisource P20180131A49.1219.7510.4711.859.297.90
ASPUASPEN GROUP,20180131A302.01264.71258.99258.995.735.73
ASRVAmeriServ Fi20180131A121.9296.4971.2971.2925.2025.20
ASTCAstrotech Co20180131A289.41218.6275.19137.59143.4381.02
ASTEAstec Indust20180131A24.2110.534.774.615.755.91
ASURAsure Softwa20180131A42.3954.2423.7225.9830.5228.26
ASYSAmtech Syste20180131A46.6744.6011.239.5633.3735.03
ATAtlantic Pow20180131A235.28158.89145.93146.9412.9611.96
ATECAlphatec Hol20180131A140.2482.8859.0658.7023.8224.18
ATENA10 NETWORKS20180131A18.1814.500.683.8413.8210.67
ATGEAdtalem Glob20180131A14.547.773.253.684.534.10
ATHAthene Holdi20180131A6.022.910.330.452.582.47
ATHXAthersys, In20180131A62.7946.6631.2032.2215.4614.44
ATIAllegheny Te20180131A6.765.842.632.433.223.41
ATKRAtkore Inter20180131A12.277.003.133.513.883.49
ATLCAtlanticus H20180131A730.16505.16312.01499.45193.155.71
ATLOAMES Nationa20180131A124.1886.7278.1378.138.588.58
ATMPiPath Select20180131ETF28.7413.768.618.475.155.29
ATNIATN Internat20180131A81.2926.0415.3013.8710.7512.17
ATNMActinium Pha20180131A22.11174.07167.46168.256.625.83
ATNXAthenex, Inc20180131A45.8324.975.588.4119.3916.56
ATOAtmos Energy20180131A5.742.900.490.532.412.37
ATOMAtomera Inco20180131A279.45186.61126.13155.2360.4831.38
ATOSAtossa Thera20180131A59.1663.3021.3443.0041.9820.32
ATRAptarGroup,20180131A9.144.702.192.622.512.08
ATRAAtara Biothe20180131A32.4031.273.687.5427.5923.73
ATRCAtriCure, In20180131A29.5524.438.008.2816.4316.15
ATRIAtrion Corp20180131A
ATROAstronics Co20180131A35.5617.187.6610.429.526.77
ATRSAntares Phar20180131A47.2844.0515.1720.2428.8823.81
ATSGAir Transpor20180131A13.098.652.443.156.215.52
ATTOAtento S.A.20180131A71.5638.6022.3329.9516.268.65
ATUSAltice USA,20180131A10.775.572.202.633.372.94
ATVIActivision B20180131A3.253.871.582.122.291.75
ATXIAvenue Thera20180131A341.37149.25102.9694.3546.3054.90
AUDCAudioCodes L20180131A35.5827.7321.2421.766.485.97
AUGAuryn Resour20180131A105.2692.1859.0288.7833.163.40
AUMNGolden Miner20180131A130.66100.1688.5495.4111.614.74
AUPHAurinia Phar20180131A19.9615.553.263.2212.2912.32
AUTOAutoWeb, Inc20180131A76.2962.9128.9930.4333.9232.48
AUYYamana Gold,20180131A29.2725.13-0.831.8825.9323.21
AVAAvista Corpo20180131A3.912.000.640.891.361.12
AVAVAeroVironmen20180131A23.2011.914.703.947.217.97
AVBAvalonBay Co20180131A11.828.454.495.523.962.93
AVDAmerican Van20180131A46.3723.4014.4515.938.967.47
AVEOAVEO Pharmac20180131A32.6027.546.3512.6121.1914.93
AVGOBroadcom Inc20180131A5.945.640.501.075.144.57
AVGRAvinger, Inc20180131A158.79124.7093.63105.5831.0719.12
AVIDAvid Technol20180131A36.5442.0511.8818.6130.1723.45
AVNWAviat Networ20180131A136.9065.48-0.368.9065.8556.58
AVTAvnet, Inc.20180131A6.112.710.130.522.582.20
AVXLAnavex Life20180131A60.5745.8912.0314.5933.8631.30
AVYAvery Dennis20180131A13.345.590.302.665.292.93
AVYAAvaya Holdin20180131A21.7230.1525.8925.204.264.95
AWIArmstrong Wo20180131A16.687.972.963.005.014.98
AWKAmerican Wat20180131A7.015.483.814.221.671.26
AWRAmerican Sta20180131A15.557.412.182.545.234.86
AWREAware Inc20180131A218.22184.80163.49213.6821.31-28.88
AWXAvalon Holdi20180131A146.34115.62110.24111.195.374.42
AXASAbraxas Petr20180131A42.8749.4231.5431.8917.9117.57
AXDXAccelerate D20180131A33.0420.6813.0514.217.636.47
AXEAnixter Inte20180131A18.009.413.864.805.544.61
AXGNAxogen, Inc.20180131A34.8116.884.014.5612.8812.32
AXJLWisdomTree A20180131ETF12.194.83-2.77-2.777.617.61
AXLAmerican Axl20180131A7.027.204.184.453.022.77
AXPAmerican Exp20180131A2.421.961.720.750.241.21
AXRAMREP Corpor20180131A70.4545.6021.7821.7823.8223.82
AXSAxis Capital20180131A5.822.550.180.362.372.19
AXSMAxsome Thera20180131A188.15206.58101.4776.66105.10129.92
AXTAAxalta Coati20180131A5.587.916.166.171.751.74
AXTIAXT Inc20180131A70.7045.4729.5435.3115.9310.16
AXUAlexco Resou20180131A78.7657.0129.7929.9327.2127.08
AYAtlantica Yi20180131A15.346.103.493.702.612.41
AYIAcuity Brand20180131A14.144.953.153.171.801.78
AYTUAytu BioScie20180131A456.15339.27316.14316.6723.1322.60
AYXAlteryx, Inc20180131A19.7413.118.8710.204.242.91
AZOAutoZone, In20180131A17.307.393.704.183.713.24
AZPNAspen Techno20180131A12.495.031.373.133.651.89
AZREAzure Power20180131A127.4574.7366.7666.767.977.97
AZZAZZ Inc.20180131A30.0415.225.688.519.546.71
BBarnes Group20180131A21.4113.914.175.419.748.50
BABoeing Compa20180131A5.323.821.371.852.451.97
BABInvesco Taxa20180131ETF4.334.764.314.330.450.44
BACBank of Amer20180131A3.123.351.131.422.221.94
BAHBooz Allen H20180131A5.944.973.413.681.571.29
BALiPath Series20180131ETN14.559.625.845.953.783.68
BAMBrookfield A20180131A2.653.110.951.102.162.01
BANCBanc of Cali20180131A27.0616.714.462.3512.2514.36
BANDBandwidth In20180131A103.7863.5247.8750.2215.6513.29
BANFBancfirst Co20180131A32.3614.268.848.725.425.54
BANRBanner Corp.20180131A23.379.695.515.944.193.75
BANXStoneCastle20180131A142.7280.2182.8582.85-2.64-2.64
BAPCredicorp LT20180131A16.469.843.675.376.174.46
BASIBioanalytica20180131A178.28207.91136.18175.8171.7332.10
BATRALiberty Medi20180131A29.4514.6512.0314.482.610.16
BATRKLiberty Medi20180131A21.1512.3810.5317.971.84-5.59
BAXBaxter Inter20180131A2.583.011.411.651.601.36
BBBlackBerry L20180131A7.997.180.220.006.967.18
BBBYBed Bath & B20180131A4.856.162.082.044.094.13
BBCVirtus LifeS20180131ETF37.0425.5821.2520.964.344.62
BBGIBeasley Broa20180131A128.0861.5862.4862.48-0.90-0.89
BBHVanEck Vecto20180131ETF7.645.472.132.203.343.27
BBPVirtus LifeS20180131ETF17.2527.1724.1125.273.061.91
BBSIBarrett Busi20180131A202.7886.5577.2482.329.314.23
BBUBrookfield B20180131A31.4744.9724.3124.6620.6620.31
BBWBuild-A-Bear20180131A73.2143.8620.2323.3923.6320.47
BBXBBX Capital20180131A20.7813.851.263.0812.5910.78
BBYBest Buy Com20180131A4.025.071.802.943.272.13
BCBrunswick Co20180131A7.684.442.062.702.381.74
BCBPBCB Bancorp20180131A67.7649.1618.3320.6730.8428.49
BCCBoise Cascad20180131A17.009.352.842.796.516.56
BCDAberdeen Sta20180131ETF14.465.55-1.82-0.997.386.54
BCEBCE, Inc.20180131A2.321.850.180.521.661.33
BCEIBONANZA CREE20180131A43.3511.047.968.213.072.83
BCIAberdeen Sta20180131ETF13.0211.357.3910.173.961.18
BCLIBrainstorm C20180131A66.5852.6520.6521.7332.0030.92
BCMiPath Pure B20180131ETN34.2470.0917.726.2252.3763.87
BCOThe Brink's20180131A17.527.932.202.835.745.10
BCOMB Communicat20180131A608.02376.97387.44383.37-10.47-6.40
BCORBlucora, Inc20180131A24.4927.088.5611.0318.5316.05
BCOVBrightcove,20180131A76.6064.1640.1632.8724.0031.29
BCPCBalchem Corp20180131A52.0920.9211.1611.709.769.23
BCRXBioCryst Pha20180131A22.9819.466.537.7912.9311.67
BCTFBancorp 34,20180131A251.6645.9545.9545.950.000.00
BDCBelden Inc.20180131A21.499.015.586.163.432.85
BDCSUBS AG Excha20180131ETN37.6044.8211.2811.3833.5433.44
BDCZETRACS Wells20180131ETN432.83
BDGEBridge Banco20180131A51.8743.0126.0526.1716.9516.83
BDLFlanigan's E20180131A720.431171.681171.681171.680.000.00
BDNBrandywine R20180131A5.884.921.572.203.352.72
BDRBlonder Tong20180131A241.53241.7095.11116.83146.59124.87
BDSIBioDelivery20180131A216.47162.2216.7221.94145.50140.28
BDXBecton, Dick20180131A5.763.291.831.801.461.49
BEATBioTelemetry20180131A25.6314.286.106.938.187.35
BECNBeacon Roofi20180131A10.325.660.881.744.773.92
BELFABel Fuse Inc20180131A838.25212.73287.59245.59-74.86-32.85
BELFBBel Fuse Inc20180131A93.26101.1244.4645.7356.6655.39
BENFranklin Res20180131A3.082.61-0.290.252.902.36
BEPBrookfield R20180131A10.316.080.801.565.264.55
BERYBerry Global20180131A8.363.630.871.302.752.32
BFABrown-Forman20180131A32.1221.3113.3014.468.016.85
BFBBrown-Forman20180131A6.325.462.482.992.992.47
BFAMBRIGHT HORIZ20180131A12.306.203.434.212.771.99
BFINBankFinancia20180131A82.5639.5418.1521.4921.4018.06
BFITGlobal X Hea20180131ETF74.9268.6968.6968.690.000.00
BFORBarron's 40020180131ETF14.3915.6916.5817.85-0.90-2.16
BFSSaul Centers20180131A128.9369.6459.9463.219.716.43
BGBunge Limite20180131A6.475.623.343.762.291.87
BGCPBGC Partners20180131A7.228.291.572.356.725.94
BGFVBig 5 Sporti20180131A86.7260.6333.4533.4727.1727.16
BGGBriggs & Str20180131A11.916.151.272.534.883.62
BGIBirks Group20180131A141.44160.58127.59149.2432.9911.34
BGSB&G Foods, I20180131A17.1213.368.258.215.115.16
BGSFBG Staffing20180131A78.8261.1454.9860.556.160.60
BHBBar Harbor B20180131A105.1039.1035.6236.033.483.06
BHEBenchmark El20180131A19.1810.453.814.106.646.35
BHFBrighthouse20180131A9.944.932.052.502.882.43
BHLBBerkshire Hi20180131A20.1411.152.693.118.468.04
BHVNBiohaven Pha20180131A35.1032.8826.6425.766.247.12
BIBProShares Ul20180131ETF19.0311.605.906.155.705.45
BIBLInspire 10020180131ETF44.49162.10161.6193.310.4868.78
BICKFirst Trust20180131ETF105.5538.2734.9637.013.311.26
BIGBig Lots, In20180131A7.543.640.300.883.332.76
BIIBBiogen Inc.20180131A9.376.472.652.643.823.84
BILSPDR Bloombe20180131ETF1.090.570.570.570.000.00
BIOBio-Rad Labo20180131A42.0121.6616.4418.085.253.61
BIOBBio-Rad Labo20180131A124.59130.56130.56130.560.000.00
BIOCBiocept, Inc20180131A84.7169.3243.4047.8125.9121.50
BIOLBiolase, Inc20180131A292.92312.83267.01277.2545.8235.58
BIPBrookfield I20180131A9.996.501.092.265.414.24
BISProShares Ul20180131ETF23.7722.1111.4112.5310.719.59
BIVVanguard Int20180131ETF2.591.321.501.50-0.18-0.17
BIZDVanEck Vecto20180131ETF14.817.117.494.32-0.382.78
BJKVanEck Vecto20180131ETF31.9646.562.6546.0843.910.48
BJRIBJ's Restaur20180131A23.3921.813.484.1318.3217.67
BKBank of New20180131A2.211.990.240.391.741.58
BKCCBlackRock Ca20180131A17.4912.916.847.176.085.68
BKDBrookdale Se20180131A10.959.231.351.417.897.83
BKEThe Buckle,20180131A28.7621.334.905.8716.4315.46
BKEPBlueknight E20180131A103.3785.83113.7774.55-27.9411.28
BKFiShares MSCI20180131ETF20.1319.0712.7119.196.37-0.12
BKHBlack Hills20180131A7.202.880.841.002.041.89
BKIBlack Knight20180131A14.868.688.7411.85-0.05-3.17
BKLNInvesco Seni20180131ETF4.313.182.462.390.730.79
BKSCBank of Sout20180131A137.0087.8671.8365.6516.0222.20
BKUBankunited,20180131A6.053.060.370.722.692.34
BKYIBIO-key Inte20180131A302.23235.65214.55209.3821.1126.27
BLBlackLine, I20180131A18.7212.176.664.895.527.29
BLBDBlue Bird Co20180131A45.7420.619.8410.4110.7810.21
BLCMBellicum Pha20180131A27.3825.9013.9115.6211.9910.28
BLCNReality Shar20180131ETF8.997.675.987.301.690.37
BLDTopBuild Cor20180131A27.5013.895.317.038.576.86
BLDPBallard Powe20180131A27.1523.3110.7511.5212.5611.79
BLDRBuilders Fir20180131A7.136.624.761.701.864.94
BLESInspire Glob20180131ETF59.2319.4819.2718.920.210.56
BLFSBioLife Solu20180131A79.5736.9623.8626.9113.1110.06
BLHYVirtus Newfl20180131ETF61.1160.5258.0558.032.482.49
BLINBridgeline D20180131A281.47198.36117.29123.4281.0674.93
BLKBlackrock, I20180131A9.006.253.423.782.812.47
BLKBBlackbaud, I20180131A19.716.121.862.734.253.39
BLLBall Corpora20180131A3.192.820.781.272.041.54
BLMNBloomin' Bra20180131A9.356.783.293.283.503.50
BLOKAmplify Tran20180131ETF8.4810.955.335.485.625.47
BLPHBellerophon20180131A65.48147.4085.9991.4261.4155.98
BLUEbluebird bio20180131A25.6314.755.746.209.018.55
BLVVanguard Lon20180131ETF6.733.553.153.160.390.39
BLXBanco Latino20180131A20.9212.497.117.545.374.95
BMCHBMC Stock Ho20180131A25.2815.967.656.668.309.29
BMIBadger Meter20180131A23.5612.644.124.898.527.75
BMLPDorsey Wrigh20180131ETF241.113.953.953.950.000.00
BMOBank of Mont20180131A2.731.750.970.810.790.94
BMRABIOMERICA IN20180131A176.18239.77168.38227.6071.3812.16
BMRCBank of Mari20180131A175.8680.0572.8875.557.164.50
BMRNBioMarin Pha20180131A9.407.183.863.873.313.31
BMTCBryn Mawr Ba20180131A29.5916.8410.5011.336.345.51
BMYBristol-Myer20180131A2.254.222.082.402.141.82
BNDVanguard Tot20180131ETF1.271.321.161.190.160.13
BNDCFlexShares C20180131ETF54.9336.3836.3836.380.000.00
BNDXVanguard Tot20180131ETF1.861.291.041.050.250.23
BNEDBarnes & Nob20180131A18.5214.095.635.898.468.20
BNFTBenefitfocus20180131A26.5416.1310.6310.775.515.37
BNSBank of Nova20180131A1.791.680.630.541.051.14
BNSOBonso Electr20180131A275.42281.66259.50266.6822.1614.97
BOCHBank of Comm20180131A73.1847.2944.9844.982.312.31
BOHBank of Hawa20180131A13.795.731.562.524.173.21
BOKFBOK Financia20180131A30.5513.286.157.027.136.26
BOMNBoston Omaha20180131A133.3973.3322.2128.0351.1145.30
BONDPIMCO Active20180131ETF5.581.911.761.810.140.10
BOOMDMC Global I20180131A54.2232.415.0719.1427.3413.27
BOOTBoot Barn Ho20180131A15.197.602.743.484.864.12
BOSCB.O.S. Bette20180131A264.54177.45170.70175.306.752.16
BOSSGlobal X Fou20180131ETF79.84102.9999.92102.993.070.00
BOTJBank of the20180131A253.49144.83143.06143.361.771.47
BOTZGlobal X Fun20180131ETF3.984.540.873.063.671.47
BOXBOX, INC.20180131A8.655.683.733.331.962.35
BOXLBoxlight Cor20180131A868.87880.89880.89880.890.000.00
BPFHBoston Priva20180131A36.8325.149.8310.3815.3114.76
BPMCBlueprint Me20180131A51.2125.4911.8511.8113.6413.69
BPMPBP Midstream20180131A117.9445.2040.4740.444.734.76
BPMXBioPharmX Co20180131A44.02112.4080.2476.9332.1635.47
BPOPPopular Inc20180131A9.603.94-1.02-1.654.965.59
BPRNThe Bank of20180131A25.3113.3812.2413.381.140.00
BPTBP Prudhoe B20180131A46.6427.4019.0818.828.328.58
BPTHBio-Path Hol20180131A222.46180.55148.46143.5032.1037.05
BPYBrookfield P20180131A12.045.744.233.951.511.79
BRBroadridge F20180131A7.316.043.884.112.161.93
BRCBrady Corpor20180131A25.2914.705.066.369.648.34
BREWCraft Brew A20180131A45.0256.8627.8231.6529.0425.20
BRFVanEck Vecto20180131ETF92.0838.5539.3937.76-0.840.80
BRGBluerock Res20180131A30.4522.825.966.3416.8616.48
BRIDBridgford Fo20180131A593.47560.24560.24560.240.000.00
BRKABerkshire Ha20180131A0.000.010.080.020.000.00
BRKBBERKSHIRE HA20180131A1.852.510.580.701.931.82
BRKLBrookline Ba20180131A36.0126.1412.0313.6114.1112.53
BRKRBruker Corpo20180131A11.258.991.462.257.546.74
BRKSBrooks Autom20180131A8.5416.652.562.8114.0913.84
BRNBarnwell Ind20180131A221.8286.3777.1377.139.239.23
BROBrown & Brow20180131A4.343.121.001.092.132.03
BRPABig Rock Par20180131A185.54
BRQSBorqs Techno20180131A218.19229.15236.86236.86-7.72-7.72
BRTBRT Apartmen20180131A36.1332.4228.4329.693.992.73
BRXBRIXMOR PROP20180131A6.406.192.842.883.353.31
BRZUDirexion Dai20180131ETF22.7918.8316.8515.371.983.45
BSCKInvesco Bull20180131ETF4.712.862.752.750.120.12
BSCLInvesco Bull20180131ETF5.413.793.433.410.360.37
BSCMInvesco Bull20180131ETF9.717.337.137.350.21-0.02
BSCNInvesco Bull20180131ETF7.696.326.266.280.060.04
BSCOInvesco Bull20180131ETF13.795.735.475.730.260.00
BSCPInvesco Bull20180131ETF12.548.398.418.41-0.02-0.02
BSCQInvesco Bull20180131ETF27.6217.4112.5617.564.84-0.15
BSCRInvesco Bull20180131ETF20.3112.6513.8913.89-1.24-1.24
BSETBassett Furn20180131A98.8167.0828.3128.3638.7738.72
BSJKInvesco Bull20180131ETF9.014.994.534.540.450.45
BSJLInvesco Bull20180131ETF9.235.443.093.092.352.35
BSJMInvesco Bull20180131ETF19.579.719.759.75-0.04-0.04
BSJNInvesco Bull20180131ETF10.296.456.036.030.430.43
BSJOInvesco Bull20180131ETF41.2429.3313.9113.6415.4215.70
BSJPInvesco Bull20180131ETF12.506.277.297.29-1.02-1.02
BSMBlack Stone20180131A30.6017.2110.0810.927.136.29
BSQRBSQUARE Corp20180131A194.54384.62195.94195.94188.67188.67
BSRRSierra Banco20180131A79.7432.7522.0522.0210.7010.74
BSTCBioSpecifics20180131A201.41101.5372.4890.7729.0410.76
BSVVanguard Sho20180131ETF1.292.312.232.280.080.04
BSXBoston Scien20180131A3.703.031.551.271.481.76
BTALAGFiQ U.S. M20180131ETF33.281.931.931.930.000.00
BTEBaytex Energ20180131A33.0831.5913.7614.5017.8417.09
BTECPrincipal He20180131ETF33.863.753.043.040.710.71
BTGB2Gold Corp.20180131A33.6227.905.516.8222.3721.04
BTNBallantyne S20180131A181.20192.24185.57184.876.677.38
BTUPeabody Ener20180131A9.546.292.142.454.153.85
BURLBURLINGTON S20180131A9.224.120.731.263.382.86
BUSEFirst Busey20180131A27.4121.286.778.2114.5113.07
BUYUSCF SummerH20180131ETF95.3561.8061.8061.800.000.00
BUYNUSCF SummerH20180131ETF53.8627.1027.1027.100.000.00
BVBrightView H20180131A91.322.692.692.690.000.00
BVALBrand Value20180131ETF23.0618.1718.1718.170.000.00
BVSNBroadvision20180131A414.84348.75283.68280.1565.0768.61
BWBabcock & Wi20180131A17.7314.873.113.9211.7610.95
BWABorgWarner I20180131A6.485.621.451.864.173.76
BWENBroadwind En20180131A111.2898.7379.8278.3418.9120.39
BWFGBankwell Fin20180131A164.5975.7052.8852.8922.8222.81
BWLABowl America20180131A558.70580.74580.74580.740.000.00
BWXSPDR Bloombe20180131ETF4.566.425.865.860.550.55
BWXTBWX Technolo20180131A12.636.212.182.934.033.28
BWZSPDR Bloombe20180131ETF37.0929.9227.5927.652.332.27
BXThe Blacksto20180131A4.222.740.850.981.891.76
BXCBlueLinx Hol20180131A40.3523.1511.8914.5211.258.63
BXGBluegreen Va20180131A75.2742.9723.6827.4119.2915.56
BXMTBlackstone M20180131A3.493.171.351.641.821.53
BXPBoston Prope20180131A14.525.430.611.454.823.97
BXSBancorpSouth20180131A17.4313.797.817.575.986.22
BYByline Banco20180131A64.5827.0824.2025.142.881.94
BYDBoyd Gaming20180131A7.964.180.121.144.063.05
BYFCBroadway Fin20180131A194.18198.82185.55185.5513.2713.27
BYLDiShares Yiel20180131ETF15.937.597.087.080.500.50
BYSIBeyondSpring20180131A833.13892.14876.01889.0316.123.11
BZHBeazer Homes20180131A17.198.871.233.307.675.60
BZQProShares Ul20180131ETF38.6239.8030.4232.209.387.60
CCitigroup In20180131A1.313.732.342.471.411.29
CAASChina Automo20180131A64.8444.6033.9532.7510.6511.85
CACCamden Natio20180131A66.4933.3913.6615.4319.7317.97
CACCCredit Accep20180131A22.5314.597.8710.666.733.82
CACGClearBridge20180131ETF27.0715.9415.8315.810.120.13
CACICACI INTERNA20180131A32.8516.247.338.918.917.33
CADECadence Banc20180131A19.609.153.274.355.884.81
CAECAE INC20180131A5.734.881.651.823.233.05
CAGConagra Bran20180131A2.852.98-0.320.483.302.50
CAHCardinal Hea20180131A4.572.300.740.961.561.34
CAICAI Internat20180131A26.8214.89-3.201.5118.0913.38
CAKECheesecake F20180131A9.934.940.190.644.754.30
CALCaleres Inc20180131A17.289.175.496.233.682.94
CALACalithera Bi20180131A85.7156.0713.3618.0642.7138.01
CALFPacer US Sma20180131ETF17.2233.2736.3931.34-3.121.93
CALMCal-Maine Fo20180131A23.8240.188.198.6331.9931.55
CALXCALIX, INC.20180131A77.5952.8526.4725.4326.3827.42
CAMPCalAmp Corp.20180131A17.8524.9611.3212.0413.6412.92
CAMTCamtek Ltd20180131A45.4727.6517.2020.2510.447.40
CAPEiPath Shille20180131ETN21.118.758.428.450.330.30
CAPLCrossAmerica20180131A105.9268.2858.4158.449.879.84
CAPRCapricor The20180131A101.6786.4571.9773.1914.4913.26
CARAvis Budget20180131A10.697.963.654.434.323.54
CARACara Therape20180131A21.3017.784.259.7513.538.04
CARGCarGurus, In20180131A46.8426.7112.2414.9314.4711.78
CAROCarolina Fin20180131A28.6645.7711.3514.5534.4231.22
CARSCars.com Inc20180131A8.154.261.231.473.022.79
CARVCarver Banco20180131A341.25108.33104.84101.473.506.87
CARZFirst Trust20180131ETF24.689.254.444.444.814.81
CASACasa Systems20180131A49.2853.2617.1819.8236.0833.44
CASHMeta Financi20180131A72.1429.9716.2320.1613.749.81
CASICASI Pharmac20180131A77.9471.1153.0350.2018.0820.92
CASSCass Informa20180131A103.0243.8222.2825.0721.5418.75
CASYCasey's Gene20180131A15.979.064.794.974.274.09
CATCaterpillar20180131A3.142.781.091.361.691.42
CATBCatabasis Ph20180131A86.6979.1970.2270.318.978.88
CATCCAMBRIDGE BA20180131A356.81281.04233.92233.9247.1247.12
CATHGlobal X S&P20180131ETF24.1213.8011.8313.441.970.36
CATMCardtronics20180131A14.2611.980.772.5511.229.43
CATOCATO CORP20180131A19.3111.162.123.729.057.44
CATSCatasys Inc.20180131A76.0961.6056.7855.404.826.19
CATYCathay Gener20180131A16.808.463.153.875.324.59
CBChubb Limite20180131A9.296.892.483.264.413.63
CBANColony Bankc20180131A178.69134.57134.57134.570.000.00
CBAYCymabay Ther20180131A31.6021.458.7910.8712.6610.58
CBBCincinnati B20180131A41.9825.7215.3313.5310.4012.20
CBFVCB Financial20180131A100.8162.2562.2562.250.000.00
CBIOCatalyst Bio20180131A100.9477.7849.0257.0628.7620.72
CBLCBL& Associa20180131A18.1113.592.152.1511.4411.44
CBLICleveland Bi20180131A305.14235.10-25.09104.94260.19130.16
CBMGCellular Bio20180131A84.4584.9927.3234.4457.6750.55
CBOECboe Global20180131A7.414.66-0.410.185.074.48
CBONVanEck Vecto20180131ETF25.6527.3227.3227.320.000.00
CBPOChina Biolog20180131A51.1926.238.0015.0618.2311.17
CBRLCracker Barr20180131A18.087.352.142.985.214.37
CBSHCommerce Ban20180131A8.664.111.021.443.092.67
CBTCabot Corpor20180131A13.316.333.423.802.922.54
CBTXCBTX, Inc. C20180131A40.1419.6419.6617.96-0.021.68
CBUCommunity Ba20180131A14.767.303.473.873.833.43
CBZCBIZ, Inc.20180131A32.7721.8210.149.9511.6811.87
CCThe Chemours20180131A7.464.761.623.073.131.69
CCBGCapital City20180131A159.26145.51123.92127.9621.5917.55
CCCClarivate An20180131A23.4418.2317.4417.440.790.80
CCCLChina Cerami20180131A122.0997.3375.5277.5821.8119.75
CCDCalamos Dyna20180131A20.9620.659.148.5011.5012.15
CCFChase Corpor20180131A142.9354.1244.0244.8110.109.31
CCICrown Castle20180131A5.062.871.361.631.521.25
CCJCameco Corpo20180131A11.099.041.932.877.106.16
CCKCrown Holdin20180131A4.812.670.690.921.981.75
CCLCarnival Cor20180131A2.812.180.800.821.391.36
CCLPCSI Compress20180131A99.25113.8184.7170.1529.1043.67
CCMPCabot Microe20180131A29.578.444.245.974.192.47
CCNECNB Financia20180131A148.7881.8471.9672.959.888.89
CCOClear Channe20180131A167.7790.6171.7373.2218.8717.38
CCOICogent Commu20180131A20.9810.963.293.437.677.53
CCORCore Alterna20180131ETF23.8610.9310.1910.190.750.75
CCRCONSOL Coal20180131A83.2354.8530.3635.1724.4919.68
CCRCChina Custom20180131A61.1538.8715.5928.0023.2910.88
CCRNCross Countr20180131A31.3310.600.040.2410.5710.36
CCSCENTURY COMM20180131A26.9314.258.317.605.956.65
CCXIChemoCentryx20180131A57.5732.9816.5019.8816.4913.10
CDCVictoryShare20180131ETF7.735.412.513.792.901.62
CDECoeur Mining20180131A12.9811.391.892.219.499.17
CDEVCentennial R20180131A9.9149.05-0.115.9249.1843.17
CDKCDK Global,20180131A6.293.590.781.332.812.25
CDLVictoryShare20180131ETF9.659.278.198.321.080.95
CDMOAvid Bioserv20180131A55.8044.4130.2130.4614.2113.95
CDNACareDx, Inc.20180131A56.7744.0827.0028.4817.0815.60
CDNSCadence Desi20180131A4.525.381.231.394.153.99
CDORCondor Hospi20180131A295.57111.3989.2894.3522.1117.03
CDRCedar Realty20180131A21.6616.186.707.029.479.16
CDTXCidara Thera20180131A113.7261.918.7438.2853.1723.63
CDWCDW Corporat20180131A8.003.111.601.692.071.99
CDXCChromaDex Co20180131A35.9428.7114.7514.4413.9614.27
CDXSCodexis, Inc20180131A87.4053.8228.6932.6125.1321.21
CDZICADIZ, Inc.20180131A48.3739.3715.2120.6324.1618.74
CECelanese Cor20180131A7.796.252.913.643.342.61
CECECeco Environ20180131A33.2723.8413.3813.6610.4610.19
CEFSSaba Closed-20180131ETF31.0816.8916.8916.890.000.00
CEICamber Energ20180131A47.7156.2952.7750.183.526.12
CEIXCONSOL Energ20180131A67.5239.5123.9827.7415.5311.77
CELCellcom Isra20180131A64.3845.8042.3543.063.452.74
CELCCelcuity Inc20180131A117.12256.67-65.02-59.30321.69315.97
CELHCelsius Hold20180131A95.9264.8346.1145.6118.7319.22
CELPCypress Envi20180131A249.64149.76161.23160.93-11.46-11.17
CEMBiShares J.P.20180131ETF28.9424.7322.6824.732.050.00
CEMIChembio diag20180131A79.3242.6842.7042.68-0.020.00
CENTCentral Gard20180131A31.8213.474.596.368.887.11
CENTACentral Gard20180131A25.6313.854.897.648.966.22
CENXCentury Alum20180131A14.0012.712.852.589.8610.15
CEQPCrestwood Eq20180131A35.2814.916.507.668.417.25
CERCCerecor Inc.20180131A115.95126.5178.8390.9547.6835.56
CERNCerner Corp20180131A4.666.371.361.545.014.84
CERSCerus Corp20180131A23.7522.5720.1216.222.456.35
CETVCentral Euro20180131A107.3389.1932.5443.1856.6546.02
CETXCEMTREX INC.20180131A88.58108.2450.2451.9957.9956.25
CEVACEVA Inc.20180131A34.6919.03-1.64-1.0820.6720.12
CEWWisdomTree20180131ETF27.4027.4227.6027.48-0.18-0.07
CEYVictoryShare20180131ETF20.4310.3912.2212.66-1.83-2.27
CEZVictoryShare20180131ETF81.1256.8756.0655.340.811.53
CFCF Industrie20180131A6.674.370.601.853.772.52
CFAVictoryShare20180131ETF10.9117.5012.5916.704.910.80
CFBICommunity Fi20180131A137.9639.0835.5339.083.550.00
CFBKCentral Fede20180131A69.11115.125.435.43109.69109.69
CFFIC&F Financia20180131A162.3999.8399.2298.380.601.45
CFFNCapitol Fede20180131A8.5815.686.957.268.748.42
CFGCitizens Fin20180131A2.412.671.551.451.121.22
CFMSConformis, I20180131A72.0655.4746.5447.768.937.71
CFOVictoryShare20180131ETF8.517.016.846.770.170.25
CFRCullen/Frost20180131A12.026.233.073.363.162.87
CFRXContraFect C20180131A125.7976.6269.3869.757.246.88
CFXColfax Corpo20180131A8.804.091.181.652.912.44
CGThe Carlyle20180131A27.4118.516.257.8712.2610.64
CGACHINA GREEN20180131A90.7974.4472.1967.922.256.52
CGBDTCG BDC, Inc20180131A37.4525.8816.0417.589.848.30
CGENCompugen Ltd20180131A166.06117.7266.6066.6051.1351.13
CGIXCancer Genet20180131A253.78180.31180.88180.59-0.57-0.28
CGNXCognex Corp20180131A7.2813.801.860.6411.9313.15
CGOCalamos Glob20180131A78.8948.3044.4044.523.913.78
CGWInvesco S&P20180131ETF8.9311.497.847.893.653.60
CHADDirexion Dai20180131ETF17.4610.548.909.861.640.67
CHAUDirexion Dai20180131ETF14.7411.737.277.494.464.24
CHCIComstock Hol20180131A213.47205.20132.78139.4272.4165.78
CHCOCity Holding20180131A67.7151.0430.1630.1920.8920.85
CHCTCommunity He20180131A17.6110.285.275.705.014.58
CHDChurch & Dwi20180131A3.172.910.830.732.082.18
CHDNChurchill Do20180131A14.765.992.322.843.683.15
CHEChemed Corpo20180131A32.4014.718.7411.555.693.16
CHEFThe Chef's W20180131A47.1126.549.088.3717.4618.17
CHEKCheck-Cap Lt20180131A174.50141.32127.55126.1013.7715.22
CHFSCHF Solution20180131A85.0882.4367.1568.2615.2814.17
CHGGCHEGG, INC.20180131A9.016.351.611.644.754.71
CHGXChange Finan20180131ETF61.7726.4926.4926.490.000.00
CHHChoice Hotel20180131A13.9912.625.809.656.822.97
CHICalamos Conv20180131A15.1915.6312.8512.812.782.81
CHIEGlobal X MSC20180131ETF135.2894.43110.5899.13-16.16-4.70
CHIIGlobal X MSC20180131ETF195.96129.72129.38129.380.350.35
CHIMGlobal X MSC20180131ETF113.3841.5741.5741.570.000.00
CHIQGlobal X MSC20180131ETF14.8311.847.257.964.593.88
CHIXGlobal X MSC20180131ETF33.9115.7010.9010.894.804.81
CHKChesapeake E20180131A28.1321.3510.9712.7010.378.64
CHKPCheck Point20180131A10.0410.864.086.146.784.72
CHMAChiasma, Inc20180131A309.76225.54215.70222.609.842.93
CHMGChemung Fina20180131A372.63278.12251.95252.4226.1725.71
CHMICHERRY HILL20180131A18.9710.96-4.572.7415.548.22
CHNRChina Natura20180131A137.63161.064.7183.99156.3577.07
CHRSCoherus BioS20180131A52.0844.5720.3522.7724.2221.80
CHRWC.H. Robinso20180131A8.556.622.453.504.173.12
CHSChicos FAS,20180131A11.5119.3018.7014.630.634.74
CHTRCharter Comm20180131A10.695.210.611.344.603.87
CHUYChuy's Holdi20180131A35.4422.95-0.32-0.2423.2723.19
CHWCalamos Glob20180131A16.2216.586.464.2210.1212.36
CHYCalamos Conv20180131A17.1318.5410.7911.237.757.31
CICIGNA Corpor20180131A9.036.21-0.060.996.275.22
CIACitizens, In20180131A56.4535.9524.8724.7011.0811.25
CIBRFirst Trust20180131ETF29.7930.0423.5823.616.466.43
CIDVictoryShare20180131ETF27.9522.2222.0221.540.190.68
CIDMCinedigm Cor20180131A121.7793.3265.2561.0328.0732.29
CIENCiena Corpor20180131A5.134.361.602.282.752.08
CIFSChina Intern20180131A101.2574.4052.1062.5022.3011.90
CIGIColliers Int20180131A35.7923.5814.0814.219.509.38
CILVictoryShare20180131ETF47.8619.6918.7318.730.960.96
CIMChimera Inve20180131A5.955.830.59-0.075.245.90
CINFCincinnati F20180131A8.6210.341.341.558.998.78
CINRCINER RESOUR20180131A157.2183.4580.6971.652.7711.80
CIOCITY OFFICE20180131A10.077.323.713.813.613.50
CIRCIRCOR Inter20180131A42.1819.646.998.8112.6510.83
CITCIT Group In20180131A6.935.161.783.023.382.14
CIVBCivista Banc20180131A133.52145.5482.6190.6162.9454.93
CIXComp X Inter20180131A536.43559.24559.12559.120.130.13
CIZVictoryShare20180131ETF34.7023.0121.0121.392.001.62
CIZNCitizens Hol20180131A349.27236.84328.64328.64-91.81-91.81
CJJDChina Jo-Jo20180131A283.74167.76128.00127.9439.7639.82
CKHSeacor Holdi20180131A47.0116.797.158.319.648.48
CKPTCheckpoint T20180131A387.33348.80276.88301.6571.9347.15
CKXCKX Lands, I20180131A318.81
CLColgate-Palm20180131A2.822.030.010.702.031.33
CLARClarus Corpo20180131A88.4354.3048.7850.245.524.07
CLBCore Laborat20180131A20.9211.035.327.055.713.99
CLBSCaladrius Bi20180131A148.2789.7586.2586.093.503.67
CLCTCollectors U20180131A186.6478.4270.4068.788.019.64
CLDRCloudera, In20180131A7.795.63-1.52-1.567.167.19
CLDTCHATHAM LODG20180131A11.786.171.151.775.024.40
CLDXCelldex Ther20180131A36.9728.9516.2116.0312.7512.92
CLFCleveland-Cl20180131A14.4113.485.926.457.567.03
CLFDClearfield,20180131A139.2966.3144.3347.4621.9718.84
CLGXCorelogic, I20180131A5.953.350.180.833.172.51
CLHClean Harbor20180131A14.4321.454.495.8416.9615.61
CLIMack-Cali Re20180131A7.794.891.191.213.713.68
CLIRClearSign Te20180131A225.84190.54144.36146.5246.1844.02
CLIXProShares Lo20180131ETF39.0432.69-23.0612.7355.7419.95
CLMTCalumet Spec20180131A92.1969.2133.9631.6335.2537.58
CLNEClean Energy20180131A64.7974.6237.3353.3437.2821.41
CLPRClipper Real20180131A113.1759.9816.1934.1443.7925.85
CLRCONTINENTAL20180131A8.413.601.021.102.582.49
CLRBCellectar Bi20180131A111.8494.4280.0180.7614.4113.66
CLRGIQ Chaikin U20180131ETF46.5363.7263.7263.720.000.00
CLROClearOne, In20180131A150.0036.2436.2436.240.000.00
CLSCelestica, I20180131A10.329.033.504.435.534.58
CLSDClearside Bi20180131A75.2239.5616.3118.8423.2520.71
CLSNCelsion Corp20180131A79.9391.2549.3358.5441.9232.71
CLTLInvesco Trea20180131ETF5.69
CLUBTown Sports20180131A134.5977.888.2523.2169.6354.67
CLVSClovis Oncol20180131A23.6411.005.715.675.295.33
CLWClearwater P20180131A37.6524.908.6719.7516.235.15
CLWTEuro Tech Ho20180131A155.16113.9233.1833.1880.7480.74
CLXClorox Compa20180131A6.703.240.871.102.372.15
CLXTCalyxt, Inc.20180131A100.6673.9952.3952.6621.6021.33
CMCanadian Imp20180131A2.061.600.600.881.000.72
CMAComerica Inc20180131A6.673.360.920.832.432.52
CMBSiShares CMBS20180131ETF25.9623.5122.4622.701.050.80
CMCCommercial M20180131A7.104.300.750.803.543.50
CMCLCaledonia Mi20180131A110.4558.1449.9146.828.2311.32
CMCOColumbus McK20180131A30.1414.785.386.399.408.39
CMCSAComcast Corp20180131A2.425.584.343.731.241.86
CMCTCIM Commerci20180131A181.88119.7581.2884.3838.4635.37
CMDCantel Medic20180131A37.6012.077.848.744.233.33
CMECME Group In20180131A6.294.891.612.123.282.76
CMFiShares Cali20180131ETF9.294.583.293.371.301.22
CMGChipotle Mex20180131A12.486.132.233.163.902.97
CMICummins Inc.20180131A7.104.991.642.133.352.86
CMOCapstead Mor20180131A12.609.783.544.276.235.49
CMPCompass Mine20180131A14.248.351.692.166.656.19
CMPRCimpress PLC20180131A32.3512.715.617.657.115.07
CMRECostamare In20180131A15.9514.237.258.546.975.69
CMRXChimerix, In20180131A57.4741.9712.3319.3529.6422.62
CMSCMS Energy C20180131A2.512.711.151.391.561.31
CMTCore Molding20180131A86.2336.5035.9535.340.551.16
CMTLComtech Tele20180131A33.3416.813.034.1213.7812.69
CNXtrackers MS20180131ETF9.186.035.145.080.900.95
CNACNA Financia20180131A18.087.783.594.454.193.33
CNATConatus Phar20180131A55.0236.7616.1417.0820.6219.68
CNBKACentury Banc20180131A68.2741.678.5311.6933.1329.98
CNCCentene Corp20180131A8.735.881.162.244.723.64
CNCEConcert Phar20180131A29.2617.817.469.7010.358.25
CNCRLoncar Cance20180131ETF33.4220.4519.4519.601.000.85
CNDTConduent Inc20180131A6.495.242.152.053.093.18
CNETChinaNet Onl20180131A52.0442.8434.2135.508.637.34
CNFRConifer Hold20180131A1812.961597.971581.021583.4916.9514.48
CNHICNH INDUSTRI20180131A6.866.001.291.514.714.49
CNICanadian Nat20180131A2.311.510.060.191.451.31
CNKCinemark Hol20180131A5.463.301.421.421.881.88
CNMDCONMED Corpo20180131A52.7813.516.748.456.775.06
CNNECannae Holdi20180131A36.3911.498.518.572.982.92
CNOCNO Financia20180131A4.543.600.491.063.102.54
CNOBCenter Banco20180131A31.8815.575.796.109.779.47
CNPCenterPoint20180131A3.663.350.711.082.652.27
CNQCanadian Nat20180131A3.153.210.170.433.052.79
CNSCohen & Stee20180131A17.578.694.636.034.062.66
CNSLConsolidated20180131A17.3310.171.171.619.018.57
CNTYCentury Casi20180131A43.7723.2421.9123.921.34-0.68
CNXCNX Resource20180131A7.695.510.851.674.703.87
CNXMCNX Midstrea20180131A32.8821.3514.5216.076.835.28
CNXNPC Connectio20180131A121.3756.8929.1939.3727.7017.53
CNXTVanEck Vecto20180131ETF11.708.236.066.742.171.49
CNYAiShares MSCI20180131ETF35.3141.4736.4136.415.075.07
COGlobal Cord20180131A29.2319.075.457.8513.6211.26
CODACoda Octopus20180131A477.72265.57215.65232.1149.9133.46
CODICompass Dive20180131A35.6520.926.404.2214.5216.70
CODXCo-Diagnosti20180131A286.08170.16162.34156.757.8313.42
COFCapital One20180131A4.373.291.171.912.121.37
COGCabot Oil &20180131A4.053.711.111.512.602.21
COHNCohen & Comp20180131A215.52218.48218.48218.480.000.00
COHRCoherent Inc20180131A24.1513.404.405.619.007.78
COHUCohu Inc20180131A32.989.55-18.215.4627.764.09
COKECoca-Cola Co20180131A45.5019.5311.6912.857.846.68
COLBColumbia Ban20180131A18.879.631.091.478.548.17
COLDAmericold Re20180131A12.4116.7812.9713.063.833.75
COLLCollegium Ph20180131A31.3317.609.5412.578.065.03
COLMColumbia Spo20180131A17.429.564.925.124.634.43
COMDirexion Aus20180131ETF38.2327.8918.6824.529.213.37
COMBGraniteShare20180131ETF14.5410.0110.029.29-0.010.72
COMMCommScope Ho20180131A4.537.042.693.134.363.92
COMTiShares Comm20180131ETF17.7315.9116.2015.88-0.290.04
CONECyrusOne Inc20180131A10.5911.121.872.249.258.89
CONNConn's Inc.20180131A27.1019.586.386.8413.2012.74
COOThe Cooper C20180131A11.456.674.975.671.691.00
COPConocoPhilli20180131A2.012.400.591.261.811.13
COPXGlobal X Cop20180131ETF34.0822.0820.1921.641.890.43
CORCoresite Rea20180131A14.878.292.203.736.084.56
CORECore Mark Ho20180131A22.8812.413.023.549.398.87
CORPPIMCO Invest20180131ETF13.3610.156.056.104.104.05
CORRCorEnergy In20180131A22.0414.003.494.8810.519.12
CORTCorcept Ther20180131A9.5311.57-0.97-0.6912.5312.27
COSTCostco Whole20180131A4.974.241.601.652.632.58
COTYCOTY INC20180131A5.825.001.561.653.443.35
COUPCoupa Softwa20180131A20.0714.371.091.7213.2812.68
COWiPath Series20180131ETN11.137.071.272.225.804.85
COWNCowen Inc. C20180131A56.0734.2617.1816.6017.0817.67
COWZPacer US Cas20180131ETF10.9210.3013.1013.18-2.80-2.88
CPCanadian Pac20180131A5.592.800.941.161.861.64
CPACopa Holding20180131A20.4610.753.975.536.113.89
CPAHCounterpath20180131A194.58145.61116.86103.0528.7542.56
CPBCampbell Sou20180131A4.172.540.390.532.152.02
CPECallon Petro20180131A9.078.051.732.116.325.93
CPFCentral Paci20180131A24.6711.455.395.496.055.95
CPGCRESCENT POI20180131A12.9811.712.062.789.658.92
CPHCCanterbury P20180131A307.56323.61333.97335.74-10.36-12.14
CPHIChina Pharma20180131A181.55155.35116.94138.4938.4016.85
CPICPI Inflatio20180131ETF17.3331.9131.4831.480.440.44
CPIXCumberland P20180131A194.8264.3564.9460.47-0.603.88
CPKChesapeake U20180131A42.4415.135.386.659.758.48
CPLPCapital Prod20180131A42.7931.3812.4013.7818.9817.60
CPRTCopart Inc20180131A6.907.341.612.055.735.29
CPRXCatalyst Pha20180131A34.5948.9818.4220.5630.5628.42
CPSCooper-Stand20180131A35.5020.239.0011.7211.238.51
CPSHCPS Technolo20180131A162.06139.3490.3090.2649.0449.08
CPSIComputer Pro20180131A41.4842.5422.9430.6319.6011.91
CPSSConsumer Por20180131A78.1754.2823.3123.9530.9730.33
CPSTCapstone Tur20180131A41.6036.8230.8331.315.995.51
CPTCamden Prope20180131A11.806.082.993.353.092.73
CPTACapitala Fin20180131A22.4919.6611.7612.517.917.15
CQPCheniere Ene20180131A26.3913.8810.7912.593.091.29
CQQQInvesco Chin20180131ETF16.3618.3015.1315.243.163.06
CRCrane Compan20180131A18.2713.887.689.516.204.37
CRAICRA Internat20180131A116.6257.4045.2745.5812.1311.82
CRAKVanEck Vecto20180131ETF51.0235.5435.2635.180.270.36
CRBNiShares MSCI20180131ETF10.686.316.014.860.291.45
CRBPCorbus Pharm20180131A66.4952.3310.7229.9941.6122.34
CRCCalifornia R20180131A21.3110.643.775.236.885.42
CRDACrawford & C20180131A103.9950.9839.0637.5711.9313.41
CRDBCrawford & C20180131A69.3333.5520.6322.5812.9210.97
CREECree Inc20180131A9.997.15-1.82-2.548.979.70
CREGChina Recycl20180131A84.8561.3033.1840.2228.1221.08
CRHMCRH Medical20180131A174.47121.9136.0739.8585.8482.06
CRICarter's Inc20180131A8.964.681.672.433.012.25
CRISCuris Inc20180131A67.1477.7953.9457.8823.8519.90
CRKComstock Res20180131A32.1916.534.005.9512.5310.59
CRLCharles Rive20180131A11.285.302.393.102.912.21
CRMsalesforce.c20180131A2.802.210.050.512.161.70
CRMDCorMedix Inc20180131A73.40103.2481.1881.8822.0621.37
CRMTAmerica's Ca20180131A67.9961.1531.5839.8329.5821.32
CRNTCeragon Netw20180131A61.5845.3634.2934.7311.0710.63
CROPIQ Global Ag20180131ETF29.4042.71-2.6642.7145.370.00
CROXCrocs, Inc.20180131A9.5310.360.60-1.799.7712.14
CRSCarpenter Te20180131A18.006.931.953.084.973.85
CRSPCRISPR Thera20180131A44.5137.2016.1718.0021.0319.20
CRTCross Timber20180131A83.7677.9468.9769.298.988.65
CRUSCirrus Logic20180131A10.438.430.811.057.637.39
CRVLCorvel Corp20180131A88.4738.4031.5731.886.836.52
CRVSCorvus Pharm20180131A66.6935.267.4910.9027.7824.71
CRWSCrown Crafts20180131A78.9569.2656.1362.9413.136.32
CRYCryoLife, In20180131A52.4826.3411.1213.5915.2212.75
CSAVictoryShare20180131ETF22.465.656.306.31-0.65-0.65
CSBVictoryShare20180131ETF12.336.6312.4010.54-5.77-3.90
CSBRChampions On20180131A327.61210.68107.09126.00103.5984.68
CSCOCisco System20180131A2.415.175.023.840.161.35
CSDInvesco S&P20180131ETF51.5412.7512.4212.450.330.30
CSFVictoryShare20180131ETF57.7326.8722.1424.904.741.97
CSFLCenterState20180131A16.9819.64-3.96-2.6823.5922.32
CSGPCoStar Group20180131A27.9614.608.5810.176.024.43
CSGSCSG Systems20180131A17.918.324.955.923.372.41
CSIICardiovascul20180131A38.1716.48-0.54-1.9817.0218.46
CSIQCanadian Sol20180131A17.0117.143.604.7813.5412.39
CSLCarlisle Com20180131A12.035.572.252.893.322.68
CSLTCASTLIGHT HE20180131A134.97120.3895.5495.8924.8424.49
CSMProShares La20180131ETF10.586.356.696.95-0.34-0.60
CSMLIQ Chaikin U20180131ETF17.1714.8610.4610.464.404.40
CSODCornerstone20180131A16.409.912.913.437.006.49
CSPICSP Inc.20180131A160.7780.0966.5066.5013.5913.59
CSQCalamos Stra20180131A10.619.158.796.490.362.65
CSSEChicken Soup20180131A210.4081.4575.1974.256.267.20
CSTECaesarstone20180131A31.2717.626.005.2011.6212.42
CSTMConstellium20180131A41.3426.1116.8714.709.2411.37
CSTRCapStar Fina20180131A92.9051.868.220.4243.6451.44
CSUCapital Seni20180131A23.5113.475.325.308.158.17
CSVCarriage Ser20180131A21.388.721.742.546.986.18
CSWCCapital Sout20180131A50.8030.8824.7527.196.123.69
CSWICSW Industri20180131A135.9667.5660.9863.316.584.25
CSXCSX Corporat20180131A3.613.301.291.732.011.57
CTASCintas Corp20180131A8.195.322.292.643.022.67
CTBCooper Tire20180131A17.909.911.250.798.669.11
CTBICommunity Tr20180131A47.6528.7141.5242.29-12.80-13.57
CTEKCynergisTek,20180131A231.08160.36139.00142.2521.3618.11
CTGComputer Tas20180131A125.7270.7943.3959.8927.4010.90
CTHRCharles & Co20180131A294.62172.1891.47104.8780.7167.31
CTIBYunhong CTI20180131A679.63263.25263.25263.250.000.00
CTICCTI BioPharm20180131A56.9184.3225.5923.7058.7360.62
CTLCenturyLink,20180131A5.726.422.543.043.883.38
CTLTCATALENT, IN20180131A9.324.861.311.683.553.18
CTMXCytomX Thera20180131A48.7933.419.3213.3724.0920.04
CTOConsolidated20180131A202.4342.7130.8436.3911.876.32
CTRECARTRUST REI20180131A10.125.700.921.774.783.94
CTRNCiti Trends,20180131A51.5521.699.5410.5912.1511.10
CTSCTS Corporat20180131A37.0419.387.946.5611.4512.82
CTSHCognizant Te20180131A3.784.300.651.333.652.97
CTSOCytosorbents20180131A71.4163.0832.3632.3530.7230.73
CTTCATCHMARK TI20180131A11.728.807.587.791.221.02
CTXRCitius Pharm20180131A175.51115.0583.1279.5131.9335.54
CTXSCitrix Syste20180131A3.923.960.510.993.452.97
CUBCubic Corpor20180131A21.7810.473.084.027.396.45
CUBAHerzfeld Car20180131A50.2647.6243.4443.894.193.74
CUBECubeSmart20180131A4.683.071.551.131.511.94
CUBICUSTOMERS BA20180131A20.3515.765.019.1910.756.58
CUECue Biopharm20180131A126.8674.9454.8657.5120.0817.43
CUICUI Global,20180131A116.5289.7927.0846.0262.7143.76
CULPCulp, Inc.20180131A158.5163.7235.5741.6528.1522.06
CUOContinental20180131A242.39147.40183.74147.40-36.350.00
CUREDirexion Dai20180131ETF12.458.257.186.621.071.62
CUROCURO Group H20180131A82.9153.4745.4846.507.996.97
CUTInvesco MSCI20180131ETF24.6919.4214.0117.715.411.71
CUTRCutera, Inc.20180131A37.1320.989.167.6211.8213.36
CUZCousins Prop20180131A11.2811.105.165.726.115.41
CVACovanta Hold20180131A31.8817.0612.8912.944.174.12
CVBFCVB Financia20180131A12.4113.781.191.5612.5912.23
CVCOCavco Indust20180131A89.2929.1923.1724.296.024.90
CVCYCentral Vall20180131A125.8545.5342.7742.872.762.66
CVECenovus Ener20180131A10.468.761.622.597.136.16
CVEOCIVEO CORPOR20180131A29.8427.05-0.640.2027.6926.85
CVGICommercial V20180131A33.1236.429.0610.2627.3526.15
CVGWCalavo Growe20180131A22.218.412.263.566.154.85
CVICVR ENERGY,20180131A14.997.652.653.944.993.71
CVLTCommault Sys20180131A14.1910.852.523.198.337.65
CVLYCodorus Vall20180131A182.11155.29107.72137.9347.5817.37
CVMCel-Sci Corp20180131A72.2743.2439.0535.354.197.89
CVNACarvana Co.20180131A38.1219.239.1510.2210.089.01
CVRChicago Rive20180131A298.59233.58180.21180.2153.3853.38
CVSCVS HEALTH C20180131A2.362.520.600.831.921.69
CVTICovenant Tra20180131A31.8433.996.127.5327.8826.47
CVUCPI Aerostru20180131A68.10108.9448.2939.9960.6568.95
CVVCVD Equipmen20180131A180.39162.24138.35137.2523.8824.99
CVXChevron Corp20180131A1.691.71-0.10-0.031.811.74
CVYInvesco Zack20180131ETF36.3124.8021.7023.043.091.76
CWCurtiss-Wrig20180131A20.699.314.624.914.694.40
CWBSPDR Bloombe20180131ETF2.383.291.632.561.680.73
CWBCCommunity We20180131A223.75333.22343.08274.64-9.8658.58
CWBRCohBar, Inc.20180131A240.11237.70144.45160.9293.2576.78
CWCOConsolidated20180131A52.1130.2124.2725.295.944.92
CWEBDirexion Dai20180131ETF35.7921.3819.1221.082.260.30
CWHCamping Worl20180131A17.428.092.863.235.234.85
CWISPDR MSCI AC20180131ETF4.792.862.552.540.310.32
CWSAdvisorShare20180131ETF57.0523.5625.4025.40-1.84-1.84
CWSTCasella Wast20180131A19.6514.55-0.191.6914.7312.86
CWTCalifornia W20180131A19.3810.634.424.926.215.71
CXDCChina XD Pla20180131A146.1088.9388.9388.930.000.00
CXOCONCHO RESOU20180131A11.825.780.261.725.524.06
CXPCOLUMBIA PRO20180131A5.974.740.58-0.124.224.86
CXSEWisdomTree T20180131ETF11.637.346.106.471.250.87
CXWCoreCivic, I20180131A10.645.70-1.22-0.166.915.85
CYCypress Semi20180131A5.916.703.813.792.892.91
CYANCyanotech Co20180131A518.775699.60-238.92-230.995938.525930.60
CYBWisdomTree20180131ETF67.1128.2125.7625.892.452.32
CYBECyberoptics20180131A65.6936.9920.5226.1616.4710.83
CYBRCyberArk Sof20180131A15.0610.062.591.857.478.24
CYCCCyclacel Pha20180131A72.2354.5410.8714.9143.6739.63
CYDChina Yuchai20180131A64.4933.7220.6621.2013.0612.52
CYHCommunity He20180131A18.0819.3815.2213.184.266.24
CYRNCYREN Ltd.20180131A434.33275.12269.30269.305.825.82
CYRXCryoPort, In20180131A52.8841.6412.4213.4429.2228.20
CYTKCytokinetics20180131A61.1140.3438.4237.691.932.66
CZAInvesco Zack20180131ETF15.846.807.086.94-0.28-0.15
CZNCCitizens & N20180131A66.5433.6329.6429.723.993.91
CZRCaesars Ente20180131A36.2627.0613.8414.0113.2213.06
CZWICitizens Com20180131A129.5642.2450.5750.57-8.33-8.33
CZZCosan Limite20180131A9.4610.496.396.514.124.00
DDominion Ene20180131A2.062.970.991.691.981.28
DACDanaos Corpo20180131A366.73316.90297.98314.0318.912.87
DAIOData I/O Cor20180131A72.9536.9530.6531.616.315.34
DAKTDaktronics I20180131A24.5615.818.5610.737.245.08
DALDelta Air Li20180131A2.212.470.780.561.701.91
DALTAnfield Capi20180131ETF55.8041.3541.3541.350.000.00
DANDana Incorpo20180131A7.864.29-1.30-0.695.594.99
DARDARLING INGR20180131A6.715.381.041.664.353.72
DAREDare Bioscie20180131A304.73155.76133.16141.5822.6014.18
DAUDExchange-Tra20180131ETN34.267.681.103.576.574.11
DAXGlobal X Fun20180131ETF21.1228.3922.6728.425.72-0.03
DBDeutsche Ban20180131A5.444.910.841.204.073.71
DBAWXtrackers MS20180131ETF16.3910.2610.099.220.171.04
DBDDiebold Nixd20180131A28.2521.516.085.1115.4316.41
DBEFXtrackers MS20180131ETF3.172.391.741.760.650.63
DBEMXtrackers MS20180131ETF47.0824.4124.3324.480.07-0.07
DBEUXtrackers MS20180131ETF3.543.873.113.240.760.64
DBEZXtrackers MS20180131ETF8.6612.3412.0312.370.31-0.03
DBGRXtrackers MS20180131ETF14.505.406.545.29-1.140.11
DBJPXtrackers MS20180131ETF6.424.041.972.572.071.46
DBVTDBV Technolo20180131A42.15116.73111.07112.375.654.36
DCARDropCar, Inc20180131A335.03236.78215.64216.9421.1419.84
DCHFExchange-Tra20180131ETN24.835.548.18-11.30-2.6516.84
DCIDonaldson Co20180131A8.984.820.771.094.053.73
DCODucommun Inc20180131A38.9720.7513.2610.607.4910.14
DCOMDime Communi20180131A35.3222.669.778.4512.8914.21
DCPDCP Midstrea20180131A31.1912.0310.609.761.432.27
DCPHDeciphera Ph20180131A90.0643.9930.7030.0913.2913.91
DDD3D Systems C20180131A10.659.161.932.827.246.35
DDGProshares Sh20180131ETF58.092.988.968.96-5.97-5.97
DDLSWisdomTree D20180131ETF73.2020.54-22.6520.5443.190.00
DDMProShares Ul20180131ETF2.273.182.041.771.141.41
DDSDillards Inc20180131A19.2111.514.465.627.055.89
DDWMWisdomTree D20180131ETF23.4518.0217.9418.530.08-0.51
DEDeere & Comp20180131A5.395.562.683.212.882.34
DEAEasterly Gov20180131A6.474.20-0.530.094.724.11
DECKDeckers Outd20180131A14.1119.3312.5713.786.755.54
DEEFXtrackers FT20180131ETF21.5013.6713.1513.150.510.51
DEFInvesco Defe20180131ETF16.7912.5210.4610.462.062.06
DEFAiShares Adap20180131ETF72.12252.02298.78258.25-46.76-6.23
DEIDouglas Emme20180131A6.842.960.981.131.981.84
DEMWisdomTree E20180131ETF9.636.312.983.923.332.39
DENNDENNY'S CORP20180131A18.138.053.453.864.594.19
DESWisdomTree U20180131ETF9.229.412.923.006.496.42
DESPDespegar.com20180131A48.3921.557.408.1414.1513.41
DEURExchange-Tra20180131ETN12.704.9519.8019.80-14.85-14.85
DEUSXtrackers Ru20180131ETF13.718.395.335.833.062.56
DEWWisdomTree G20180131ETF11.1710.229.829.870.400.35
DFEWisdomTree E20180131ETF7.223.192.732.910.460.28
DFENDirexion Dai20180131ETF16.9550.0133.2748.3516.741.66
DFFNDIFFUSION PH20180131A62.7756.8842.6647.8114.229.06
DFINDonnelley Fi20180131A21.5711.276.456.924.814.35
DFJWisdomTree J20180131ETF8.696.035.255.410.780.62
DFNDReality Shar20180131ETF22.7516.9016.9016.900.000.00
DFNLDavis Select20180131ETF25.7710.468.617.981.842.47
DFSDiscover Fin20180131A3.598.650.571.498.097.17
DFVLiPath US Tre20180131ETF59.6661.1970.8661.19-9.680.00
DFVSiPath US Tre20180131ETF64.51142.74142.74142.740.000.00
DGDollar Gener20180131A4.662.260.781.121.481.14
DGAZVelocityShar20180131ETN5.98101.2699.3198.172.133.20
DGBPExchange-Tra20180131ETN18.508.406.772.661.635.74
DGICADonegal Grou20180131A151.4790.9062.0661.7228.8429.18
DGICBDonegal Grou20180131A2867.61
DGIIDigi Interna20180131A50.3491.41-0.77-0.8492.1892.25
DGLDVelocityShar20180131ETF4.657.852.220.785.637.06
DGLYDigital Ally20180131A425.34276.55328.02264.76-51.4611.79
DGPDB Gold Doub20180131ETN47.2641.4530.6234.6510.836.80
DGREWisdomTree T20180131ETF39.7324.0219.0519.444.984.58
DGROiShares Core20180131ETF3.642.863.914.14-1.05-1.28
DGRSWisdomTree T20180131ETF21.8317.8115.1315.922.681.89
DGRWWisdomTree T20180131ETF4.065.124.413.790.701.33
DGSWisdomTree E20180131ETF12.317.335.195.402.141.93
DGTSPDR Global20180131ETF60.4127.0126.8526.850.160.16
DGXQuest Diagno20180131A5.344.142.602.401.541.75
DGZDB Gold Shor20180131ETN81.5273.6055.0255.1018.5818.50
DHID.R. Horton20180131A7.246.081.582.684.493.40
DHILDiamond Hill20180131A104.9058.0539.2443.3118.4014.37
DHRDanaher Corp20180131A2.611.810.670.961.130.85
DHSWisdomTree U20180131ETF7.503.484.834.83-1.35-1.35
DHTDHT HOLDINGS20180131A29.2526.2012.9116.7313.269.45
DHXDHI Group, I20180131A269.66201.47146.92161.4254.5540.05
DIASPDR Dow Jon20180131ETF0.580.640.440.360.200.28
DIALColumbia Div20180131ETF32.9933.5533.5533.550.000.00
DIGProShares Ul20180131ETF9.488.883.705.995.192.89
DIMWisdomTree I20180131ETF12.136.804.996.051.810.75
DINDine Brands20180131A29.1419.2710.6610.338.618.94
DIODDiodes Inc20180131A17.825.523.544.291.981.23
DISThe Walt Dis20180131A1.832.671.521.641.151.03
DISCADiscovery, I20180131A4.319.352.101.987.257.37
DISCBDiscovery, I20180131A1170.08
DISCKDiscovery, I20180131A4.828.631.962.216.726.47
DISHDISH Network20180131A6.853.821.621.622.212.20
DITAMCON Distri20180131A91.98305.10305.10305.100.000.00
DIVGlobal X Sup20180131ETF8.5611.408.578.512.842.90
DIVAAGFiQ Hedged20180131ETF37.0411.2511.2511.250.000.00
DIVBiShares U.S.20180131ETF42.0522.7315.2615.267.477.47
DIVCC-Tracks Exc20180131ETN79.13
DIVOAmplify CWP20180131ETF58.67106.1099.49106.106.610.00
DIVYReality Shar20180131ETF16.779.338.789.210.550.12
DJCIETRACS Linke20180131ETN40.9411.4211.4211.420.000.00
DJDInvesco Dow20180131ETF35.6214.62-6.49-5.6521.1120.27
DJPiPath Bloomb20180131ETN4.403.723.123.550.600.17
DJPYExchange-Tra20180131ETN16.476.9923.31-45.15-16.3252.14
DKDelek US Hol20180131A10.154.621.222.713.411.91
DKLDELEK LOGIST20180131A59.7732.0625.1529.626.912.44
DKSDick's Sport20180131A8.784.761.231.803.532.96
DLADelta Appare20180131A55.2842.5040.2538.952.253.54
DLBDolby Labora20180131A11.685.592.442.633.142.96
DLHCDLH Holdings20180131A465.41356.25327.93342.0828.3214.17
DLNWisdomTree U20180131ETF3.306.233.892.602.343.63
DLNGDYNAGAS LNG20180131A51.2532.8724.7927.168.095.71
DLPHDelphi Techn20180131A13.087.421.643.545.783.89
DLPNDolphin Ente20180131A604.84268.74175.52175.5293.2293.22
DLRDigital Real20180131A5.784.522.922.971.601.55
DLSWisdomTree I20180131ETF6.764.764.124.100.640.66
DLTHDuluth Holdi20180131A33.2822.25-1.530.3523.7721.89
DLTRDollar Tree20180131A5.764.932.292.782.642.15
DLXDeluxe Corpo20180131A11.726.190.691.225.504.97
DMLPDorchester M20180131A56.8331.2418.5821.7812.669.46
DMPIDelMar Pharm20180131A142.77135.48117.43132.5218.052.96
DMRCDigimarc Cor20180131A50.8927.3815.5816.0411.8011.34
DMRIDeltaShares20180131ETF19.66
DMRLDeltaShares20180131ETF34.2742.4242.4242.420.000.00
DMRMDeltaShares20180131ETF15.48
DMRSDeltaShares20180131ETF30.52
DNKNDunkin' Bran20180131A8.2513.64-1.09-0.6314.7314.27
DNLWisdomTree G20180131ETF17.3713.7912.0212.641.761.15
DNLIDenali Thera20180131A59.1329.79-6.9828.8836.760.91
DNNDenison Mine20180131A76.5488.2758.2258.0930.0530.18
DNOWNOW INC.20180131A9.067.681.651.616.026.06
DNRDenbury Reso20180131A41.3134.8127.6525.497.069.21
DODiamond Offs20180131A7.295.801.381.804.424.01
DOCPHYSICIANS R20180131A6.825.432.482.372.953.05
DOGProShares Sh20180131ETF7.095.934.674.201.251.73
DOGSArrow Dogs o20180131ETF12.4917.1417.1417.140.000.00
DOGZDogness (Int20180131A118.63249.85144.71144.71105.14105.14
DOLWisdomTree I20180131ETF11.208.377.978.300.400.07
DONWisdomTree U20180131ETF6.625.10-3.271.018.374.09
DOOWisdomTree i20180131ETF10.605.124.344.470.780.65
DOORMASONITE INT20180131A20.5111.553.535.028.016.52
DORMDorman Produ20180131A23.3712.408.369.214.043.19
DOVDover Corpor20180131A7.935.081.702.183.382.91
DOXAmdocs Limit20180131A8.144.50-0.021.294.533.22
DPSTDirexion Dai20180131ETF30.2021.0112.2414.368.776.65
DPWDPW Holdings20180131A54.0642.8325.1328.9917.6913.84
DPZDomino's Piz20180131A8.814.711.992.172.712.53
DRADDigirad Corp20180131A229.59138.80128.19128.1910.6110.61
DREDuke Realty20180131A4.663.380.240.823.152.57
DRHDiamondRock20180131A9.036.691.621.925.054.76
DRIDarden Resta20180131A6.542.730.691.082.041.65
DRIODarioHealth20180131A212.75250.31117.28117.06133.03133.26
DRIPDirexion Dai20180131ETF18.0510.395.384.715.015.67
DRNDirexion Dai20180131ETF16.4612.797.698.405.104.39
DRNADicerna Phar20180131A49.7131.107.379.8523.7321.24
DRQDril-Quip, I20180131A21.0811.174.344.866.836.31
DRRMarket Vecto20180131ETN
DRRXDurect Corp20180131A98.6190.3529.0945.4361.2744.92
DRVDirexion Dai20180131ETF31.8838.5619.0823.6219.4814.94
DRWWisdomTree G20180131ETF12.685.191.061.694.133.49
DSDrive Shack20180131A30.9530.976.706.6324.3924.45
DSEDuff & Phelp20180131A35.2023.6119.5219.804.093.81
DSGXDescartes Sy20180131A25.9315.852.893.1212.9712.74
DSIiShares MSCI20180131ETF4.665.881.751.764.124.12
DSKEDaseke, Inc.20180131A45.7325.6319.3918.956.246.68
DSLVVelocityShar20180131ETF13.8911.22-1.371.5412.599.68
DSPGDSP Group In20180131A51.0442.7432.1633.6810.579.05
DSSDocument Sec20180131A100.0477.2750.1659.1327.1118.14
DSWLDeswell Indu20180131A139.98157.431.242.88156.19154.55
DSXDiana Shippi20180131A28.4522.804.667.6318.1415.17
DTDWisdomTree U20180131ETF8.435.415.265.330.150.07
DTEDTE Energy C20180131A5.072.750.410.872.351.89
DTEADAVIDsTEA In20180131A204.30140.85108.92117.9831.9322.87
DTECALPS Disrupt20180131ETF100.03167.84167.28167.290.560.55
DTHWisdomTree I20180131ETF14.908.498.046.260.452.23
DTNWisdomTree U20180131ETF17.1816.5716.2716.370.310.20
DTODB Crude Oil20180131ETN126.2867.8746.8445.8521.0322.02
DTULiPath US Tre20180131ETF46.48
DTUSiPath US Tre20180131ETF225.04148.10147.14147.520.950.58
DTYLiPath US Tre20180131ETF48.913.913.913.910.000.00
DUGProShares Ul20180131ETF7.978.481.312.677.175.81
DUKDuke Energy20180131A1.942.34-0.050.352.391.99
DUSADavis Select20180131ETF36.5016.6816.8216.80-0.14-0.12
DUSLDirexion Dai20180131ETF40.4540.365.607.1434.7633.22
DUSTDirexion Dai20180131ETF15.429.754.234.855.534.90
DVADaVita Inc.20180131A5.443.501.181.892.331.62
DVAXDynavax Tech20180131A32.8627.309.278.4718.0318.83
DVDDover Motors20180131A424.08150.23-27.66-27.66177.89177.89
DVNDevon Energy20180131A2.964.101.041.263.062.85
DVPDeep Value E20180131ETF20.2410.5610.8710.90-0.31-0.34
DVYiShares Sele20180131ETF1.321.970.771.061.200.91
DVYAiShares Asia20180131ETF25.7214.0013.8913.880.110.12
DVYEiShares Emer20180131ETF10.108.569.219.01-0.65-0.44
DWASInvesco DWA20180131ETF36.8734.6932.9533.451.731.23
DWATArrow Invest20180131ETF49.3638.6741.9141.91-3.24-3.24
DWCRArrow DWA Co20180131ETF42.56144.64145.75145.29-1.12-0.65
DWFISPDR Dorsey20180131ETF23.738.577.457.801.120.77
DWLDDavis Select20180131ETF28.3814.9912.3512.992.642.00
DWMWisdomTree I20180131ETF9.815.394.664.750.730.64
DWPPFirst Trust20180131ETF26.455.363.603.471.761.89
DWSNDawson Geoph20180131A112.0770.3455.9353.5314.4216.81
DWXSPDR S&P Int20180131ETF10.126.735.766.540.980.19
DXDynex Capita20180131A15.5312.003.985.658.016.35
DXCDXC Technolo20180131A6.244.231.501.892.732.34
DXCMDexCom, Inc.20180131A9.865.882.042.343.843.53
DXDProShares Ul20180131ETF12.9410.516.398.924.201.67
DXGEWisdomTree G20180131ETF11.3910.524.817.725.712.79
DXJWisdomTree J20180131ETF1.751.350.420.380.930.97
DXJSWisdomTree J20180131ETF14.889.106.282.692.826.41
DXLGDestination20180131A227.08148.07148.07148.070.000.00
DXPEDXP Enterpri20180131A63.7027.0215.6520.3811.386.66
DXYNDixie Group20180131A320.9062.7164.8164.81-2.10-2.10
DYDycom Indust20180131A22.2311.005.386.965.624.04
DYLSWisdomTree D20180131ETF20.8312.3111.6611.200.651.11
DYNTDynatronics20180131A419.63374.20374.20374.200.000.00
DZKDirexion Dai20180131ETF35.3825.0420.3120.224.734.82
DZSIDASAN Zhone20180131A199.2685.2143.1043.6742.1141.55
DZZDB Gold Doub20180131ETN21.3318.9414.1414.374.804.56
EAElectronic A20180131A4.473.42-0.840.484.262.94
EARNELLINGTON RE20180131A24.1413.333.605.489.747.85
EARSAuris Medica20180131A57.6462.0853.1756.508.915.57
EASTEASTSIDE DIS20180131A348.95353.98226.57235.28127.40118.70
EATBrinker Inte20180131A6.874.470.420.964.063.52
EBAYeBay Inc20180131A3.895.002.532.722.482.29
EBFEnnis, Inc.20180131A34.5918.178.7910.509.387.67
EBIXEbix Inc20180131A20.5016.125.687.1010.449.02
EBMTEagle Bancor20180131A94.4684.0257.5547.1726.4736.84
EBNDSPDR Bloombe20180131ETF9.266.07-0.050.146.115.93
EBSEmergent Bio20180131A20.9011.034.585.656.445.38
EBSBMeridian Ban20180131A27.1220.622.582.7618.0417.86
EBTCEnterprise B20180131A192.8374.9259.6066.4315.328.50
ECHiShares MSCI20180131ETF7.894.162.052.422.111.74
ECHOEcho Global20180131A28.8934.8811.9714.6622.9120.21
ECLEcolab, Inc.20180131A4.452.640.971.201.671.44
ECNSiShares MSCI20180131ETF73.9464.6364.6364.630.000.00
ECOLUS Ecology,20180131A36.5915.539.7110.265.825.28
ECOMCHANNELADVIS20180131A76.7652.0532.1131.7619.9420.13
ECONColumbia Eme20180131ETF13.416.905.925.650.981.24
ECPGEncore Capit20180131A24.4118.4513.2313.355.225.10
ECTECA Marcellu20180131A229.47138.6815.8015.80122.88122.88
EDConsolidated20180131A2.141.910.270.621.641.30
EDCDirexion Dai20180131ETF11.187.244.054.553.202.69
EDENiShares MSCI20180131ETF15.659.167.968.401.200.76
EDITEditas Medic20180131A26.5315.8212.357.503.468.32
EDIVSPDR S&P Eme20180131ETF24.3811.199.9310.431.260.76
EDOGALPS Emergin20180131ETF22.7212.9211.3111.231.611.68
EDOWFirst Trust20180131ETF33.0121.8321.8321.830.000.00
EDUCEducational20180131A131.3884.8758.6972.8026.1712.07
EDVVanguard Wor20180131ETF18.7412.256.407.505.854.76
EDZDirexion Dai20180131ETF15.3813.195.428.527.774.67
EEEl Paso Elec20180131A20.0110.102.752.747.357.37
EEFTEuronet Worl20180131A7.343.961.761.612.202.35
EEHELEMENTS Lin20180131ETN374.16397.04397.04397.040.000.00
EELVInvesco S&P20180131ETF16.818.296.396.891.901.40
EEMiShares MSCI20180131ETF1.992.400.220.802.181.60
EEMAiShares MSCI20180131ETF21.6611.0111.8311.54-0.82-0.53
EEMDAAM S&P Emer20180131ETF79.6232.1132.1132.110.000.00
EEMOInvesco S&P20180131ETF58.4133.1131.8132.611.300.50
EEMSiShares MSCI20180131ETF28.1415.1913.0513.092.142.10
EEMViShares Edge20180131ETF11.527.046.086.130.960.91
EEMXSPDR MSCI Em20180131ETF57.8620.5320.5320.530.000.00
EESWisdomTree U20180131ETF20.3213.4610.7710.842.692.62
EETProShares Ul20180131ETF59.3816.9113.3813.943.532.97
EEVProShares Tr20180131ETF63.1749.2052.7151.15-3.51-1.96
EEXEmerald Hold20180131A105.4129.7614.9015.6614.8614.09
EFAiShares MSCI20180131ETF1.371.140.250.450.890.69
EFADProShares MS20180131ETF23.1611.2210.6110.870.610.34
EFASGlobal X MSC20180131ETF49.1333.3224.6732.808.650.52
EFAViShares Edge20180131ETF4.092.331.371.640.950.69
EFAXSPDR MSCI EA20180131ETF35.9746.2342.7841.833.454.40
EFCEllington Fi20180131A24.676.903.483.603.423.29
EFGiShares MSCI20180131ETF11.988.398.748.87-0.34-0.48
EFNLiShares MSCI20180131ETF21.3313.407.306.796.106.61
EFOProShares Ul20180131ETF17.249.239.339.23-0.100.00
EFOIEnergy Focus20180131A311.44271.71301.36320.88-29.65-49.17
EFSCEnterprise F20180131A20.969.935.065.484.874.45
EFUProShares Tr20180131ETF41.6332.2531.7831.830.460.42
EFViShares MSCI20180131ETF4.835.024.584.540.430.48
EFXEquifax, Inc20180131A6.614.091.311.662.782.44
EFZProShares Tr20180131ETF24.2816.5516.9317.05-0.38-0.51
EGANeGain Corpor20180131A125.0582.5747.9054.1834.6728.39
EGBNEagle Bancor20180131A23.2511.454.434.897.026.55
EGHT8x8, Inc. Co20180131A28.7921.432.282.2019.1519.23
EGLEEagle Bulk S20180131A31.2035.0624.7819.0810.2816.02
EGOEldorado Gol20180131A80.9167.2722.6532.8844.6234.37
EGOVNIC Inc20180131A31.4624.4811.7011.9312.7812.55
EGPEastGroup Pr20180131A21.5810.977.388.793.592.19
EGPTVanEck Vecto20180131ETF64.4242.5410.9417.3831.6025.16
EGRXEagle Pharma20180131A47.9630.807.5611.3123.2419.49
EGYVaalco Energ20180131A154.26110.7795.3283.4215.4527.67
EHCEncompass He20180131A10.065.092.052.553.042.55
EHTHeHealth, Inc20180131A30.3517.23-2.060.3619.2916.87
EIDOiShares MSCI20180131ETF4.204.401.031.893.382.54
EIGEmployers Ho20180131A26.7514.464.885.599.588.87
EIGIEndurance In20180131A69.9447.6224.0321.9723.5925.65
EIGREiger BioPha20180131A95.9154.5122.7727.5031.7427.01
EIRLiShares MSCI20180131ETF65.4236.9619.8134.4117.162.55
EISiShares MSCI20180131ETF34.3829.3936.3636.31-6.98-6.92
EIXEdison Inter20180131A4.234.042.392.651.651.40
EKSOEkso Bionics20180131A102.7284.5675.2675.429.309.14
ELThe Estee La20180131A3.892.301.251.261.051.04
ELDWisdomTree E20180131ETF35.2919.3719.1119.110.260.26
ELFe.l.f. Beaut20180131A30.0415.059.9710.605.084.45
ELGXEndologix In20180131A29.0324.1514.4118.989.755.15
ELLOEllomay Capi20180131A1048.04
ELMDElectromed,20180131A136.2667.4836.8139.2930.6728.19
ELSEquity Lifes20180131A11.695.983.264.232.721.75
ELSEElectro-Sens20180131A298.6251.6611.7711.7739.9039.90
ELTKEltek Ltd20180131A220.78193.66201.32183.06-7.6710.60
ELVTElevate Cred20180131A47.8427.3616.7118.2810.659.07
ELYCallaway Gol20180131A8.356.32-1.730.798.065.53
EMAGVanEck Vecto20180131ETF191.43102.20102.20102.200.000.00
EMANeMagin Corpo20180131A376.38297.73248.65251.0349.0846.70
EMBiShares J.P.20180131ETF1.001.751.311.350.450.42
EMBHiShares Inte20180131ETF48.7437.1437.1437.140.000.00
EMCBWisdomTree E20180131ETF83.7250.6550.6550.650.000.00
EMCFEmclaire Fin20180131A678.38356.50364.81364.81-8.32-8.32
EMCGWisdomTree E20180131ETF36.4033.5724.7433.568.830.01
EMDVProShares MS20180131ETF66.2817.8617.9317.87-0.07-0.01
EMEEMCOR Group,20180131A15.878.155.306.222.851.93
EMFMGlobal X MSC20180131ETF47.7531.6027.6627.663.933.93
EMGFiShares Edge20180131ETF20.557.887.847.820.040.05
EMHYiShares J.P.20180131ETF14.976.314.952.761.353.55
EMIFiShares Emer20180131ETF61.6317.918.468.499.459.42
EMIHXtrackers Em20180131ETF41.2264.3264.3264.320.000.00
EMKREmcore Corp20180131A80.5150.1727.3628.4822.8021.69
EMLEastern Comp20180131A66.8436.3321.8621.8614.4714.47
EMLCVanEck Vecto20180131ETF5.094.612.763.291.851.31
EMLPFirst Trust20180131ETF4.433.051.551.711.501.33
EMMSEmmis Commun20180131A186.09368.3994.9095.47273.49272.91
EMNEastman Chem20180131A4.903.231.251.391.981.84
EMPEntergy Miss20180131A48.0343.1911.2512.4031.9330.78
EMQQEMQQ The Eme20180131ETF12.197.732.517.175.220.56
EMREmerson Elec20180131A2.943.99-0.79-0.474.784.47
EMSHProShares Sh20180131ETF28.9526.3825.4425.440.940.94
EMTLSPDR DoubleL20180131ETF31.0212.1412.1412.140.000.00
EMTYProShares De20180131ETF55.3069.8662.2768.597.591.27
EMXEMX Royalty20180131A93.97189.03141.33141.3347.6947.69
EMXCiShares MSCI20180131ETF34.6917.9517.9717.97-0.02-0.02
ENBEnbridge, In20180131A2.852.780.660.872.121.90
ENBLENABLE MIDST20180131A13.7810.021.382.658.657.37
ENDPEndo Interna20180131A14.9213.291.963.2811.3310.00
ENFRAlerian Ener20180131ETF48.5326.9540.4140.13-13.46-13.17
ENGENGlobal Cor20180131A645.50617.00419.49419.49197.51197.51
ENLCENLINK MIDST20180131A28.1923.0912.3711.9910.7211.10
ENORiShares MSCI20180131ETF46.7017.2015.6616.761.540.44
ENPHEnphase Ener20180131A52.8156.7526.9327.7629.8229.20
ENREnergizer Ho20180131A20.9911.356.607.964.753.39
ENSEnerSys, Inc20180131A18.229.235.396.253.842.97
ENSGThe Ensign G20180131A27.7715.194.204.8810.9910.31
ENSVEnservco Cor20180131A54.9397.3577.7383.5619.6213.78
ENTGlobal Eagle20180131A53.9145.8910.1418.2735.7527.62
ENTAEnanta Pharm20180131A49.9520.759.1713.2311.587.52
ENTGEntegris Inc20180131A17.3611.462.773.138.698.32
ENTRERShares Ent20180131ETF20.8611.7311.7311.730.000.00
ENVENVESTNET, I20180131A15.847.673.683.623.994.05
ENVAEnova Intern20180131A46.3528.7610.1711.3718.5917.39
ENZEnzo Biochem20180131A28.9421.870.591.8521.2920.02
ENZLiShares Trus20180131ETF41.6259.1637.1338.6522.0320.51
EOGEOG Resource20180131A4.683.95-0.080.944.033.00
EPAMEPAM SYSTEMS20180131A18.3613.078.669.734.413.34
EPAYBottomline T20180131A17.848.003.114.434.893.57
EPCEdgewell Per20180131A9.536.74-0.061.426.805.32
EPDEnterprise P20180131A6.364.690.630.954.063.74
EPHEiShares MSCI20180131ETF14.1014.077.628.556.445.52
EPIWisdomTree I20180131ETF3.583.400.580.882.822.52
EPIXESSA Pharma20180131A159.48247.8010.629.61237.18238.18
EPMEvolution Pe20180131A92.1049.8830.8331.4619.0518.42
EPOLiShares MSCI20180131ETF6.584.180.180.724.003.46
EPPiShares MSCI20180131ETF2.302.320.150.782.171.53
EPREPR Properti20180131A8.605.864.204.431.661.43
EPRFInnovator S&20180131ETF59.7480.6581.2381.23-0.58-0.58
EPSWisdomTree U20180131ETF11.076.104.985.371.120.73
EPUiShares MSCI20180131ETF18.5222.2418.4120.063.832.18
EPVProShares Ul20180131ETF40.1819.2524.9326.24-5.68-6.99
EPZMEpizyme, Inc20180131A61.5361.6623.9322.3137.7339.35
EQALInvesco Russ20180131ETF13.8112.066.395.165.676.90
EQBKEquity Bancs20180131A37.2354.195.265.7748.9348.43
EQCEquity Commo20180131A4.332.850.871.261.981.59
EQIXEquinix, Inc20180131A12.456.642.393.074.253.57
EQLALPS Equal S20180131ETF14.3510.677.999.612.681.06
EQMEQM Midstrea20180131A29.3410.518.058.732.461.78
EQREquity Resid20180131A7.086.051.481.984.564.07
EQRRProShares Eq20180131ETF74.8275.9175.9175.910.000.00
EQSEquus Total20180131A190.40142.41142.41142.410.000.00
EQTEQT CORP20180131A5.455.111.632.163.482.96
EQWLInvesco S&P20180131ETF22.688.498.649.03-0.14-0.54
ERAERA GROUP IN20180131A75.6133.4013.5217.1619.8916.25
ERFEnerplus Cor20180131A9.068.260.410.717.857.49
ERIEldorado Res20180131A23.9917.606.808.0510.809.55
ERIEErie Indemni20180131A115.1241.6226.1032.1115.539.51
ERIIEnergy Recov20180131A32.7220.660.664.0220.0016.64
ERMEquityCompas20180131ETF26.0713.463.887.249.586.22
ERUSiShares MSCI20180131ETF6.384.362.152.592.211.77
ERXDirexion Dai20180131ETF3.603.46-2.17-1.105.644.57
ERYDirexion Dai20180131ETF13.4723.696.7710.0016.9313.70
ESEversource E20180131A2.712.020.180.421.841.60
ESBKElmira Savin20180131A84.6458.2312.4518.2145.7840.02
ESCAEscalade Inc20180131A134.5997.1082.8682.4514.2414.65
ESEESCO Technol20180131A30.4817.484.916.1612.5711.32
ESEAEuroseas Ltd20180131A265.92217.64214.64214.353.003.29
ESGDiShares Trus20180131ETF16.7210.678.519.462.161.21
ESGEiShares, Inc20180131ETF17.7017.2814.8116.572.480.72
ESGGFlexShares S20180131ETF46.5818.3615.8118.362.550.00
ESGNColumbia Sus20180131ETF99.1573.9673.9673.960.000.00
ESGSColumbia Sus20180131ETF44.4725.7322.9725.732.760.00
ESGUiShares Trus20180131ETF10.316.927.036.94-0.11-0.02
ESLTElbit System20180131A17.2624.0622.5522.441.511.62
ESNTEssent Group20180131A8.324.440.170.794.273.65
ESPEspey Mfg. &20180131A150.24136.58136.58136.580.000.00
ESPREsperion The20180131A30.2113.823.675.5510.168.27
ESQEsquire Fina20180131A418.33238.45135.70191.28102.7447.17
ESRTEMPIRE STATE20180131A5.454.690.591.074.103.62
ESSEssex Proper20180131A17.128.873.304.465.574.41
ESSAESSA Bancorp20180131A71.7428.866.6511.4722.2117.39
ESTEEarthstone E20180131A39.4219.652.906.0716.7513.58
ESXBCommunity Ba20180131A99.9770.8969.5269.521.371.37
ETFCE*Trade Fina20180131A4.075.622.032.293.593.33
ETHEthan Allen20180131A24.3317.616.877.8510.749.76
ETHOETF Managers20180131ETF36.4423.0918.0917.705.005.39
ETMEntercom Com20180131A45.6729.5111.5413.5817.9615.93
ETNEaton Corpor20180131A4.572.720.070.532.652.19
ETREntergy Corp20180131A6.144.150.360.663.793.48
ETSYEtsy, Inc.20180131A5.775.170.521.394.663.78
EUDGWisdomTree E20180131ETF13.974.524.984.94-0.46-0.42
EUDVProShares MS20180131ETF36.6641.2716.4616.4624.8124.81
EUFNiShares MSCI20180131ETF4.2811.9111.2911.140.640.80
EUMProShares Tr20180131ETF6.885.701.594.704.111.00
EUMViShares Edge20180131ETF18.7625.2125.0025.010.210.20
EURLDirexion Dai20180131ETF19.0120.1111.5510.198.579.92
EURNEURONAV NV20180131A59.46161.45144.82146.7916.6315.92
EURZXtrackers Eu20180131ETF42.5136.0635.4036.060.660.00
EUSAiShares MSCI20180131ETF7.8613.0812.0012.141.080.93
EUSCWisdomTree E20180131ETF13.6416.4916.2916.320.210.17
EVEaton Vance20180131A7.655.652.962.732.692.92
EVAEnviva Partn20180131A44.4727.0115.4815.4511.5311.56
EVBGEverbridge,20180131A25.0812.503.044.789.477.75
EVBNEvans Bancor20180131A225.5366.0057.1558.038.857.97
EVCEntravision20180131A73.3850.5525.0827.3025.4723.25
EVFMEvofem Biosc20180131A303.05283.45231.52237.5151.9445.94
EVGNEVOGENE LTD.20180131A341.57330.21286.04329.9244.170.28
EVHEvolent Heal20180131A37.8427.387.718.4719.6718.91
EVIEVI Industri20180131A217.17101.8685.4287.6516.4414.21
EVKEver-Glory I20180131A561.12359.03337.11343.6221.9215.41
EVOKEvoke Pharma20180131A155.1299.8764.2775.7635.5924.11
EVOLEvolving Sys20180131A150.1938.7123.3823.3815.3315.33
EVREvercore Inc20180131A16.5110.456.697.323.753.14
EVRIEveri Holdin20180131A14.288.642.623.855.954.68
EVTCEVERTEC, INC20180131A38.3917.7410.4710.927.266.82
EVXVanEck Vecto20180131ETF72.9970.8870.8870.880.000.00
EWEdwards Life20180131A7.794.960.842.164.122.80
EWAiShares MSCI20180131ETF4.344.311.001.133.313.18
EWBCEast-West Ba20180131A8.603.970.961.053.022.93
EWCiShares MSCI20180131ETF3.443.241.961.731.281.37
EWDiShares MSCI20180131ETF5.974.202.722.691.481.53
EWGiShares MSCI20180131ETF2.922.620.530.832.091.78
EWGSiShares MSCI20180131ETF22.8913.0112.1212.330.890.68
EWHiShares MSCI20180131ETF3.9710.357.807.972.602.43
EWIiShares MSCI20180131ETF3.102.930.961.461.981.48
EWJiShares MSCI20180131ETF1.642.021.010.981.011.04
EWKiShares MSCI20180131ETF15.616.584.074.322.522.26
EWLiShares MSCI20180131ETF2.982.350.881.141.471.21
EWMiShares MSCI20180131ETF3.933.642.352.431.311.23
EWMCInvesco S&P20180131ETF41.6049.0251.8046.19-2.772.84
EWNiShares MSCI20180131ETF4.532.850.621.222.241.63
EWOiShares MSCI20180131ETF14.9811.7511.3311.330.420.42
EWPiShares MSCI20180131ETF2.982.381.061.231.321.15
EWQiShares MSCI20180131ETF3.252.711.091.421.631.29
EWREInvesco S&P20180131ETF21.5814.0914.0513.770.040.33
EWSiShares MSCI20180131ETF3.843.841.531.602.312.24
EWSCInvesco S&P20180131ETF170.6888.9589.6388.76-0.680.18
EWTiShares MSCI20180131ETF2.682.450.330.442.132.02
EWUiShares MSCI20180131ETF2.852.510.971.061.541.46
EWUSiShares MSCI20180131ETF48.6328.6628.6628.660.000.00
EWVProShares Tr20180131ETF42.01104.6994.8195.389.889.31
EWWiShares MSCI20180131ETF2.311.930.190.261.741.67
EWXSPDR S&P Eme20180131ETF9.269.367.958.741.410.62
EWYiShares MSCI20180131ETF1.463.371.622.681.810.76
EWZiShares MSCI20180131ETF2.206.565.055.091.551.53
EWZSiShares MSCI20180131ETF31.7527.4723.4824.073.993.40
EXASExact Scienc20180131A9.386.002.032.683.983.32
EXCExelon Corpo20180131A2.792.430.120.182.312.24
EXELExelixis Inc20180131A8.876.683.333.833.352.86
EXFOEXFO INC.20180131A109.34102.7144.2844.2858.4358.43
EXIiShares Glob20180131ETF19.975.586.196.22-0.61-0.63
EXKEndeavour Si20180131A42.4637.63-5.180.0042.7737.69
EXLSExlService H20180131A21.7710.405.796.054.614.35
EXPEagle Materi20180131A25.6014.207.3910.306.813.91
EXPDExpeditors I20180131A5.9320.552.523.0018.0417.57
EXPEExpedia Grou20180131A6.703.621.251.602.372.03
EXPOExponent Inc20180131A27.6515.066.437.758.637.32
EXPRExpress, Inc20180131A15.0712.743.353.979.398.77
EXRExtra Space20180131A8.402.931.101.331.821.59
EXTNExterran Cor20180131A29.8912.205.876.776.335.43
EXTRExtreme Netw20180131A7.197.37-0.810.038.197.34
EYENational Vis20180131A53.6421.467.846.2013.6315.27
EYEGEyegate Phar20180131A122.67106.37101.3497.405.038.97
EYENEyenovia, In20180131A136.73121.24107.38110.0113.8611.23
EYESSecond Sight20180131A79.2761.4937.8144.2223.6817.27
EYLDCambria Emer20180131ETF214.9692.2992.2992.290.000.00
EZAiShares MSCI20180131ETF13.907.934.495.033.432.91
EZJProShares Ul20180131ETF45.2026.0122.9623.363.052.65
EZMWisdomTree U20180131ETF17.789.506.066.913.442.59
EZPWEzcorp Inc20180131A44.6341.5415.0815.7026.4625.85
EZUiShare MSCI20180131ETF2.223.641.992.941.670.71
FFord Motor C20180131A9.137.132.382.744.694.34
FAARFirst Trust20180131ETF22.0216.6416.2816.880.36-0.24
FABFirst Trust20180131ETF26.0913.764.866.538.907.23
FADFirst Trust20180131ETF28.6419.8915.7413.634.156.25
FAFFirst Americ20180131A9.035.773.163.702.612.07
FALNiShares Fall20180131ETF14.8510.6410.1210.650.52-0.01
FANFirst Trust20180131ETF15.0110.7010.839.92-0.130.77
FANGDiamondback20180131A12.876.462.322.834.153.63
FARMFarmer Bros20180131A55.8733.4025.0325.388.378.02
FAROFaro Technol20180131A35.1314.447.119.187.335.26
FASDirexion Dai20180131ETF6.984.043.201.050.842.99
FASTFastenal Co20180131A6.084.502.401.112.113.39
FATFAT Brands I20180131A207.43132.4797.5598.4634.9234.01
FATEFate Therape20180131A57.1134.0511.7311.7522.3222.30
FAUSFirst Trust20180131ETF61.47
FAZDirexion Dai20180131ETF11.2213.145.468.097.695.06
FBFacebook, In20180131A1.531.630.960.890.670.74
FBCFlagstar Ban20180131A17.239.174.074.985.104.19
FBHSFORTUNE BRAN20180131A5.903.690.230.773.472.92
FBIOFortress Bio20180131A75.6938.2040.9749.10-2.78-10.91
FBIZFirst Busine20180131A92.0934.8327.6330.317.204.52
FBKFB Financial20180131A57.6820.731.459.0419.2811.69
FBMFoundation B20180131A44.8844.3421.553.3422.7941.00
FBMSFirst Bancsh20180131A62.5239.3123.4826.8515.8312.46
FBNCFirst Bancor20180131A20.1515.187.088.398.106.80
FBNDFidelity Tot20180131ETF9.663.052.952.950.110.10
FBPFirst BanCor20180131A17.0911.214.614.886.596.31
FBSSFauquier Ban20180131A74.42123.20123.20123.200.000.00
FBTFirst Trust20180131ETF11.837.016.216.260.800.89
FBZFirst Trust20180131ETF51.0450.1445.1545.154.994.99
FCFranklin Cov20180131A57.8028.895.275.7723.6223.12
FCAFirst Trust20180131ETF136.1656.2760.7460.74-4.47-4.47
FCANFirst Trust20180131ETF33.7775.1575.1575.150.000.00
FCAPFirst Capita20180131A99.04164.87164.87164.870.000.00
FCAUFIAT CHRYSLE20180131A4.213.740.720.753.022.98
FCBCFirst Commun20180131A75.4037.8519.0526.6518.8011.20
FCCOFirst Commun20180131A298.01127.73139.54129.90-11.80-2.17
FCCY1st Constitu20180131A136.3749.5239.6339.639.899.89
FCEFFirst Trust20180131ETF27.8928.5024.2521.614.256.89
FCELFuelCell Ene20180131A63.6953.3030.8033.2022.5020.10
FCFFirst Common20180131A7.836.481.692.104.784.37
FCFSFirstCash, I20180131A13.704.984.324.720.660.26
FCGFirst Trust20180131ETF10.5810.816.426.994.393.83
FCNFTI Consulti20180131A14.686.614.304.372.302.23
FCNCAFirst Citize20180131A63.5642.6037.1140.285.602.85
FCOMFidelity MSC20180131ETF23.8348.6913.0248.2535.660.43
FCORFidelity Cor20180131ETF10.833.690.960.932.732.76
FCPTFour Corners20180131A12.228.364.234.814.133.56
FCVTFirst Trust20180131ETF17.819.299.068.940.230.36
FCXFreeport-McM20180131A5.214.500.460.994.043.51
FDBCFidelity D &20180131A1026.301015.481015.481015.480.000.00
FDDFirst Trust20180131ETF11.0615.3113.6413.421.671.88
FDEFFirst Defian20180131A58.7629.5924.8826.234.713.36
FDISFidelity MSC20180131ETF10.0614.593.157.7011.456.90
FDIVFirst Trust20180131ETF14.807.206.826.780.370.42
FDLFirst Trust20180131ETF4.082.832.982.78-0.150.05
FDLOFidelity Low20180131ETF12.116.475.295.961.180.51
FDMFirst Trust20180131ETF11.164.723.073.371.651.35
FDMOFidelity Mom20180131ETF17.4330.564.544.3626.0226.20
FDNFirst Trust20180131ETF5.625.283.833.571.451.72
FDPFresh Del Mo20180131A18.7011.213.946.267.274.95
FDRRFidelity Div20180131ETF13.6715.263.994.0311.2711.24
FDSFactset Rese20180131A14.837.312.823.424.493.89
FDTFirst Trust20180131ETF18.2712.309.3110.842.991.46
FDTSFirst Trust20180131ETF174.9681.7673.5574.718.217.05
FDUSFidus Invest20180131A40.5218.7117.1418.431.570.28
FDVVFidelity Hig20180131ETF18.3014.0711.1212.322.961.76
FDXFedEx Corpor20180131A7.744.661.641.993.022.67
FEFirstEnergy20180131A3.353.062.571.890.491.16
FEIMFrequency El20180131A611.29187.65124.34124.3463.3163.31
FELEFranklin Ele20180131A27.6816.3710.3011.046.075.33
FEMFirst Trust20180131ETF10.687.718.517.58-0.800.13
FEMBFirst Trust20180131ETF18.1279.1387.6079.18-8.48-0.05
FEMSFirst Trust20180131ETF28.4512.719.7612.992.94-0.28
FENCFennec Pharm20180131A214.10102.4837.6938.7164.7963.76
FENYFidelity MSC20180131ETF5.9011.732.2111.019.530.72
FEPFirst Trust20180131ETF12.579.709.238.590.471.11
FETFORUM ENERGY20180131A31.0722.225.586.2016.6316.02
FEUZFirst Trust20180131ETF47.9629.1225.5525.363.583.77
FEXFirst Trust20180131ETF4.296.295.615.660.690.63
FEYEFireEye, Inc20180131A7.008.733.11-0.965.629.70
FEZSPDR EURO ST20180131ETF2.402.000.310.631.691.37
FFFuture Fuel20180131A26.5611.966.377.215.584.75
FFBCFirst Financ20180131A26.3819.246.385.0712.8514.17
FFBWFFBW, Inc. C20180131A19.9913.7113.7113.710.000.00
FFGFBL Financia20180131A52.9524.9916.7417.208.257.80
FFHGFormula Foli20180131ETF18.397.596.746.710.850.88
FFHLFuwei Films20180131A506.51256.3499.82146.31156.52110.03
FFICFlushing Fin20180131A56.7668.7020.6324.7848.0743.92
FFINFirst Financ20180131A25.3815.26-2.29-2.2817.5517.54
FFIUUVA Unconstr20180131ETF51.97
FFIVF5 Networks20180131A8.126.631.622.115.014.52
FFNWFirst Financ20180131A122.8363.6359.3459.414.294.22
FFRFirst Trust20180131ETF26.6811.0111.4111.41-0.40-0.41
FFSGFormulaFolio20180131ETF19.201.073.981.07-2.910.00
FFTGFormulaFolio20180131ETF33.4838.3438.3138.530.03-0.18
FFTIFormulaFolio20180131ETF76.3922.6016.5517.666.054.94
FFTYInnovator IB20180131ETF11.8713.5613.7514.14-0.19-0.58
FFWMFirst Founda20180131A30.3725.0817.5619.957.525.14
FGFGL Holdings20180131A18.9420.949.4813.7811.467.16
FGBIFIRST GUARAN20180131A315.53112.8481.4181.0231.4431.82
FGDFirst Trust20180131ETF11.494.592.815.101.78-0.51
FGENFibroGen, In20180131A25.3216.364.866.1211.5010.24
FGMFirst Trust20180131ETF24.8013.7211.0211.702.702.02
FHBFirst Hawaii20180131A12.615.282.122.773.152.51
FHKFirst Trust20180131ETF37.1220.3620.7816.42-0.423.94
FHLCFidelity MSC20180131ETF6.573.592.132.091.461.50
FHNFirst Horizo20180131A5.074.510.501.034.013.48
FIFRANKS INTER20180131A15.5714.688.177.936.526.76
FIBKFirst Inters20180131A34.9014.265.976.088.298.18
FIBRiShares Edge20180131ETF17.9610.619.5710.611.030.00
FICOFair Isaac C20180131A24.1311.787.438.074.353.71
FIDIFidelity Int20180131ETF17.06101.210.64-0.52100.57101.73
FIDUFidelity MSC20180131ETF10.707.51-0.576.968.070.55
FIHDUBS AG FI En20180131ETN71.8841.0439.2840.431.760.08
FILLiShares MSCI20180131ETF87.2047.7244.6644.863.062.86
FINXGlobal X Fun20180131ETF19.8118.607.407.4311.2111.17
FISFidelity Nat20180131A3.662.981.611.441.371.54
FISIFinancial In20180131A115.7133.4821.1923.7412.299.74
FISVFiserv Inc20180131A4.584.280.651.313.632.96
FITFitbit, Inc.20180131A19.7016.183.355.7012.8210.48
FITBFifth Third20180131A3.283.760.750.813.012.96
FIVAFidelity Int20180131ETF47.9332.7730.5530.552.232.23
FIVEFive Below,20180131A9.327.645.546.282.091.35
FIVNFIVE9, INC.20180131A19.307.194.295.242.911.95
FIWFirst Trust20180131ETF14.629.998.598.431.401.56
FIXComfort Syst20180131A27.3913.633.653.559.9810.08
FIXDFirst Trust20180131ETF11.3010.699.348.841.361.85
FIZZNational Bev20180131A24.3114.066.587.937.486.13
FJPFirst Trust20180131ETF27.9424.1622.1223.402.040.76
FKOFirst Trust20180131ETF73.4780.2550.4550.4529.7929.80
FKUFirst Trust20180131ETF21.425.68-2.08-1.487.767.16
FLFoot Locker,20180131A5.224.861.892.222.972.64
FLAGFLAG-Forensi20180131ETF68.9433.1433.5233.52-0.39-0.39
FLATiPath US Tre20180131ETF486.02351.24351.24351.240.000.00
FLAUFranklin FTS20180131ETF17.18
FLBRFranklin FTS20180131ETF18.3014.075.9411.168.132.91
FLCAFranklin FTS20180131ETF20.0927.87-64.92-64.9292.7992.79
FLCHFranklin FTS20180131ETF13.3418.659.4620.149.19-1.49
FLCOFranklin Lib20180131ETF14.347.757.757.750.000.00
FLDMFluidigm Cor20180131A53.3016.276.4110.489.875.79
FLEEFranklin FTS20180131ETF6.626.137.016.13-0.870.00
FLEHFranklin FTS20180131ETF20.714.524.524.520.000.00
FLEUBarclays ETN20180131ETN145.7394.9095.4284.47-0.5210.43
FLEXFlex Ltd. Or20180131A5.805.710.110.585.615.14
FLFRFranklin FTS20180131ETF19.25
FLGBFranklin FTS20180131ETF13.445.879.555.87-3.670.00
FLGECredit Suiss20180131ETN18.7415.013.674.0711.3410.94
FLGRFranklin FTS20180131ETF16.5113.6716.1616.16-2.49-2.49
FLGTFulgent Gene20180131A396.73363.70264.89274.8998.8188.81
FLHKFranklin FTS20180131ETF34.0543.1221.5739.5321.553.59
FLICFirst of Lon20180131A55.5727.5213.5715.0413.9512.48
FLIRFlir Systems20180131A4.756.910.480.796.436.13
FLIYFranklin FTS20180131ETF5.801.301.301.300.000.00
FLJHFranklin FTS20180131ETF109.1641.2841.2841.280.000.00
FLJPFranklin FTS20180131ETF20.5617.3514.3415.123.012.22
FLKRFranklin FTS20180131ETF23.4318.5518.5518.550.000.00
FLLFull House R20180131A80.4184.3237.8239.7246.5044.60
FLLVFranklin Lib20180131ETF25.3428.4025.2428.403.160.00
FLMFirst Trust20180131ETF27.4731.9623.5424.908.427.06
FLMBFranklin Lib20180131ETF50.38
FLMIFranklin Lib20180131ETF62.48
FLMXFranklin FTS20180131ETF38.8234.7334.7334.730.000.00
FLNFirst Trust20180131ETF20.889.098.258.090.851.00
FLOFlowers Food20180131A5.764.85-0.170.225.024.63
FLOTiShares Floa20180131ETF1.962.071.601.660.460.40
FLOWSPX FLOW, In20180131A19.6210.775.457.025.323.76
FLQDFranklin Lib20180131ETF38.5911.7411.7411.740.000.00
FLQEFranklin Lib20180131ETF17.9011.787.489.894.301.89
FLQGFranklin Lib20180131ETF28.3521.7321.7321.730.000.00
FLQHFranklin Lib20180131ETF39.0632.2432.2432.240.000.00
FLQLFranklin Lib20180131ETF24.4421.97-4.18-4.1826.1626.16
FLQMFranklin Lib20180131ETF24.0881.9668.1385.4113.83-3.45
FLQSFranklin Lib20180131ETF26.07144.87144.87144.870.000.00
FLRFluor Corpor20180131A6.753.992.592.651.401.34
FLRNSPDR Bloombe20180131ETF3.803.723.613.640.110.08
FLRTPacific Glob20180131ETF26.2626.2526.2526.250.000.00
FLSFlowserve Co20180131A6.3110.63-0.010.3410.6410.29
FLTFleetCor Tec20180131A13.996.012.843.463.172.54
FLTBFidelity Lim20180131ETF11.4010.369.099.091.271.27
FLTRVanEck Vecto20180131ETF5.184.654.604.610.050.04
FLTWFranklin FTS20180131ETF76.0062.9968.7162.99-5.720.00
FLWS1-800-FLOWER20180131A54.1753.21-3.3110.8756.5342.35
FLXNFlexion Ther20180131A22.5311.526.286.935.244.59
FLXSFlexsteel In20180131A104.6046.3837.0841.049.315.35
FMiShares MSCI20180131ETF11.376.816.156.840.66-0.04
FMAOFarmers & Me20180131A125.0361.4158.4258.613.002.80
FMATFidelity MSC20180131ETF9.239.227.909.241.32-0.02
FMBFirst Trust20180131ETF10.938.116.467.761.650.35
FMBHFirst Mid Ba20180131A51.2034.7117.9022.1616.8112.56
FMBIFirst Midwes20180131A8.3523.969.5210.5214.4413.45
FMCFMC Corporat20180131A8.714.230.840.293.393.94
FMCIForum Merger20180131A73.2158.0150.7154.017.304.01
FMFFirst Trust20180131ETF29.0415.4615.4315.430.030.03
FMHIFirst Trust20180131ETF100.0831.0927.7329.413.371.68
FMKFirst Trust20180131ETF18.679.168.437.660.731.49
FMNBFarmers Nati20180131A70.8238.5331.6631.986.876.55
FNFabrinet20180131A10.797.373.453.863.923.51
FNBF.N.B. Corp20180131A7.025.791.581.884.203.91
FNCLFidelity MSC20180131ETF5.723.663.413.220.250.44
FNDFloor & Deco20180131A12.737.463.253.714.213.75
FNDASchwab Funda20180131ETF11.939.935.525.504.414.43
FNDBSchwab Funda20180131ETF17.7410.818.407.322.413.49
FNDCSchwab Funda20180131ETF11.213.674.675.14-1.00-1.47
FNDESchwab Funda20180131ETF10.1610.6411.2910.51-0.630.14
FNDFSchwab Funda20180131ETF7.793.843.383.850.460.00
FNDXSchwab Funda20180131ETF4.761.651.571.570.070.08
FNFFidelity Nat20180131A13.686.022.082.673.943.35
FNGUMicroSectors20180131ETN33.3029.1522.3423.746.815.41
FNHCFedNat Holdi20180131A76.8167.6214.7934.9852.8332.65
FNIFirst Trust20180131ETF12.8910.1110.0610.060.040.04
FNJNFinjan Holdi20180131A88.9257.9330.3133.8227.6224.11
FNKFirst Trust20180131ETF39.2313.1812.4712.290.710.89
FNKOFunko, Inc.20180131A25.3619.529.4311.5010.098.02
FNLCFirst Bancor20180131A67.7995.1795.2096.32-0.02-1.15
FNVFranco-Nevad20180131A5.654.290.261.274.043.03
FNWBFirst Northw20180131A64.6121.7319.4220.832.300.89
FNXFirst Trust20180131ETF16.119.818.358.551.461.26
FNYFirst Trust20180131ETF27.2221.519.079.9212.4311.59
FOEFerro Corpor20180131A12.315.981.251.654.734.33
FOLDAmicus Thera20180131A7.815.852.831.953.023.90
FONRFonar Corpor20180131A73.0742.296.867.0135.4435.28
FORForestar Gro20180131A40.2022.139.9211.2512.2010.88
FORDForward Indu20180131A129.24179.8687.4364.7292.43115.14
FORKFuling Globa20180131A132.2096.2646.1571.8350.1124.43
FORMFormFactor I20180131A40.9119.986.666.8213.3213.16
FORRForrester Re20180131A104.7252.0738.1439.6213.9412.45
FOSLFossil Group20180131A14.2411.57-1.303.5812.877.99
FOXFox Corporat20180131A3.092.120.070.322.051.79
FOXAFox Corporat20180131A2.814.864.323.510.541.36
FOXFFox Factory20180131A21.0912.584.675.637.916.95
FPAFirst Trust20180131ETF53.8638.3738.8038.54-0.43-0.16
FPAYFlexShopper,20180131A938.28
FPEFirst Trust20180131ETF5.125.874.914.930.960.94
FPEIFirst Trust20180131ETF12.308.238.328.32-0.09-0.09
FPHFive Point H20180131A44.4125.8216.4517.959.377.88
FPIFarmland Par20180131A15.0010.405.605.404.805.00
FPRXFive Prime T20180131A36.6720.993.365.2517.6215.73
FPXFirst Trust20180131ETF6.115.882.872.213.013.68
FPXIFirst Trust20180131ETF59.1150.9836.3140.5514.6710.43
FQALFidelity Qua20180131ETF11.8212.5512.3513.160.20-0.61
FRFirst Indust20180131A3.903.580.720.952.872.64
FRAKVanEck Vecto20180131ETF29.0110.297.086.723.213.57
FRANFrancesca''s20180131A17.4315.901.261.7214.6414.18
FRBAFirst Bank20180131A87.2563.0858.9161.624.171.46
FRBKRepublic Fir20180131A62.9244.7233.7833.7810.9410.94
FRCFirst Republ20180131A5.273.540.571.322.972.22
FRDFriedman Ind20180131A144.5460.2341.3845.8718.8514.36
FRELFidelity MSC20180131ETF17.3317.819.566.308.2511.51
FRGIFiesta Resta20180131A38.1324.828.245.2016.5719.62
FRIFirst Trust20180131ETF7.244.242.393.761.850.47
FRMEFirst Mercha20180131A20.858.154.214.703.953.45
FROFrontline Lt20180131A22.2418.253.993.9314.2214.29
FRPHFRP Holdings20180131A269.7493.0991.7690.591.332.51
FRPTFreshpet, In20180131A48.8530.3714.1014.5116.2715.87
FRTFederal Real20180131A11.5513.178.679.404.503.76
FRTAForterra, In20180131A33.3124.683.8010.8021.0013.88
FSBFranklin Fin20180131A31.8214.419.539.974.884.44
FSBCFSB Bancorp,20180131A256.78
FSBWFS Bancorp,20180131A111.2676.4152.0854.0524.3422.36
FSCTForeScout Te20180131A45.8146.2124.2337.7821.998.44
FSFGFirst Saving20180131A226.57185.51162.90162.9022.6122.61
FSIFlexible Sol20180131A87.18166.5786.7293.3379.8573.24
FSLRFirst Solar,20180131A12.477.023.974.363.052.66
FSMFORTUNA Silv20180131A21.5917.123.744.8713.3712.22
FSPFranklin Str20180131A18.4110.363.983.966.386.41
FSSFederal Sign20180131A12.004.340.751.113.603.23
FSTAFidelity MSC20180131ETF12.2515.968.228.327.747.64
FSTRFoster (Lb)20180131A55.1743.6527.0131.1816.6312.47
FSVFirstService20180131A29.1416.3010.3910.325.915.98
FSZFirst Trust20180131ETF15.498.034.174.703.863.33
FTAFirst Trust20180131ETF4.366.716.655.970.060.74
FTAGFirst Trust20180131ETF27.3117.7017.6317.700.070.00
FTAIFortress Tra20180131A16.9112.048.889.343.162.71
FTCFirst Trust20180131ETF9.4216.0111.1711.514.844.50
FTCSFirst Trust20180131ETF7.3710.4010.6910.28-0.290.12
FTECFidelity MSC20180131ETF2.212.570.300.712.281.87
FTEKFuel Tech, I20180131A253.19267.66255.39255.8712.2811.80
FTFTFuture FinTe20180131A203.91153.62133.18125.8820.4427.74
FTGCFirst Trust20180131ETF12.916.326.246.250.080.07
FTHIFirst Trust20180131ETF23.0812.5512.6912.49-0.140.06
FTITechnipFMC p20180131A3.263.100.390.412.712.68
FTKFlotek Indus20180131A19.7316.731.542.5215.1914.20
FTLBFirst Trust20180131ETF23.3310.339.809.800.530.53
FTLSFirst Trust20180131ETF11.1524.064.695.0819.3718.98
FTNTFortinet, In20180131A5.6311.710.251.3811.4610.33
FTRFrontier Com20180131A13.3013.3210.457.912.875.41
FTRIFirst Trust20180131ETF72.7522.9822.9822.980.000.00
FTSFortis Inc.20180131A4.224.53-0.560.585.093.95
FTSDFranklin Lib20180131ETF8.2910.5410.2810.280.260.26
FTSLFirst Trust20180131ETF3.462.221.901.810.320.41
FTSMFirst Trust20180131ETF1.911.551.581.58-0.03-0.03
FTVFortive Corp20180131A7.944.722.372.792.351.94
FTXDFirst Trust20180131ETF20.9526.9619.1626.967.800.00
FTXGFirst Trust20180131ETF76.654.204.204.200.000.00
FTXHFirst Trust20180131ETF55.8583.1852.1585.3931.03-2.21
FTXLFirst Trust20180131ETF37.6025.5020.7721.474.744.04
FTXNFirst Trust20180131ETF54.8447.4234.7239.4212.708.00
FTXOFirst Trust20180131ETF14.1612.869.689.613.183.25
FTXRFirst Trust20180131ETF14.5962.4365.2562.43-2.820.00
FUDE-TRACS UBS20180131ETN134.805.495.495.490.000.00
FULH.B. Fuller20180131A9.804.93-0.021.904.953.03
FULTFulton Finan20180131A28.4723.506.617.4916.9016.02
FUNCedar Fair,20180131A22.827.047.086.77-0.040.26
FUNCFirst United20180131A76.2186.2047.8747.8738.3338.33
FUNDSprott Focus20180131A31.5730.6224.9727.575.653.04
FUSBFirst US Ban20180131A39.2325.5423.6223.961.921.58
FUTProShares Ma20180131ETF38.00117.55117.55117.550.000.00
FUTYFidelity MSC20180131ETF11.4316.2714.5514.541.721.73
FUVArcimoto, In20180131A411.89209.65167.75186.9041.8922.75
FVFirst Trust20180131ETF11.4012.6512.3212.400.330.25
FVALFidelity Val20180131ETF16.0519.6519.6219.620.020.03
FVCFirst Trust20180131ETF18.7310.5210.0610.180.470.34
FVDFirst Trust20180131ETF5.163.424.263.28-0.840.14
FVEFive Star Se20180131A339.03265.15167.72159.0997.43106.06
FVLFirst TrustV20180131ETF17.116.726.726.720.000.00
FWDBAdvisorShare20180131ETF85.7820.4120.4120.410.000.00
FWONALiberty Medi20180131A21.6512.488.837.843.644.64
FWONKLiberty Medi20180131A11.417.113.433.763.673.34
FWRDForward Air20180131A21.219.515.285.834.233.67
FXDFirst Trust20180131ETF7.385.653.633.272.022.37
FXGFirst Trust20180131ETF5.207.883.433.634.454.25
FXHFirst Trust20180131ETF6.034.153.343.330.800.81
FXIiShares Chin20180131ETF2.074.322.863.161.531.19
FXLFirst Trust20180131ETF5.424.552.943.371.601.17
FXNFirst Trust20180131ETF8.037.982.252.725.735.25
FXOFirst Trust20180131ETF6.676.353.754.032.592.32
FXPProShares Ul20180131ETF12.5119.2721.7823.39-2.52-4.12
FXRFirst Trust20180131ETF7.737.197.516.94-0.320.26
FXUFirst Trust20180131ETF7.086.714.144.572.572.13
FXZFirst Trust20180131ETF6.354.812.262.362.552.45
FYCFirst Trust20180131ETF25.4944.5016.3141.9028.192.60
FYLDCambria Fore20180131ETF137.9732.7632.7632.760.000.00
FYTFirst Trust20180131ETF33.4222.1221.0519.381.072.75
FYXFirst Trust20180131ETF15.2010.238.198.782.041.45
GGENPACT LIMI20180131A3.972.711.241.571.471.14
GAACambria Glob20180131ETF29.4621.5720.6220.870.950.70
GABCGerman Ameri20180131A64.1523.959.3710.9014.5813.05
GAIAGaia, Inc. C20180131A75.9825.209.2110.5915.9914.60
GAINGladstone In20180131A19.6220.3813.0313.557.356.83
GALSPDR SSgA Gl20180131ETF18.1120.9921.8021.64-0.81-0.65
GALTGalectin The20180131A38.4926.439.5111.1416.9215.30
GAMRETFMG Video20180131ETF17.798.378.017.880.360.49
GARSGarrison Cap20180131A75.5150.5731.1331.7619.4418.81
GASSStealthGas,20180131A51.4917.544.515.2213.0312.32
GATXGATX Corpora20180131A21.126.945.566.661.380.28
GBCIGlacier Banc20180131A14.8716.435.556.0310.8810.41
GBDCGolub Capita20180131A9.045.741.581.634.174.12
GBFiShares Gove20180131ETF13.945.234.684.690.550.54
GBILGoldman Sach20180131ETF2.952.012.202.20-0.19-0.19
GBLGAMCO Invest20180131A58.4738.4126.1828.6512.239.76
GBLIGlobal Indem20180131A187.9981.1549.4762.4131.6818.74
GBRNew Concept20180131A210.95336.99262.26246.3074.7490.70
GBTGlobal Blood20180131A23.3216.375.855.0710.5311.30
GBXThe Greenbri20180131A19.2510.326.597.143.743.19
GCAPGain Capital20180131A18.6617.610.893.0416.7114.59
GCBCGreene Count20180131A235.38141.29129.65129.6511.6411.64
GCEClaymore/Rob20180131ETN795.69280.75256.18256.1824.5724.57
GCIGannett Co.,20180131A9.099.133.314.525.864.63
GCOGenesco Inc.20180131A27.3215.554.094.4311.4611.12
GCOWPacer Global20180131ETF24.3613.0110.9210.922.092.09
GCPGCP Applied20180131A21.0211.932.753.009.188.93
GDGeneral Dyna20180131A5.593.941.662.252.271.68
GDDYGoDaddy Inc20180131A7.712.23-1.190.103.422.13
GDENGolden Enter20180131A32.3314.688.479.036.215.65
GDOTGreen Dot Co20180131A14.836.941.793.035.153.91
GDPGoodrich Pet20180131A502.13187.93130.29134.0157.6353.92
GDVDPrincipal Ac20180131ETF47.0628.1128.1128.110.000.00
GDXVanEck Vecto20180131ETF4.283.80-0.19-0.083.993.88
GDXJVanEck Vecto20180131ETF3.213.38-0.03-0.103.423.48
GEGeneral Elec20180131A6.225.390.661.024.734.37
GECGreat Elm Ca20180131A192.44113.89113.35113.350.540.54
GECCGreat Elm Ca20180131A126.89134.8178.7379.1456.0955.68
GEFGreif, Inc.20180131A26.8210.302.043.898.266.41
GEFBGreif, Inc.20180131A131.5986.9889.5989.23-2.61-2.25
GELGenesis Ener20180131A12.737.971.783.256.204.72
GEMGoldman Sach20180131ETF15.407.996.597.741.400.25
GENGenesis Heal20180131A98.5364.1937.7247.4226.4716.77
GENCGencor Indus20180131A97.9352.3141.5744.9010.737.40
GENYPrincipal Mi20180131ETF471.93433.53564.63564.63-131.10-131.10
GEOThe GEO Grou20180131A8.355.241.421.223.824.02
GEOSGeospace Tec20180131A111.4155.9530.0238.5025.9217.45
GERNGeron Corp20180131A40.7639.5018.1112.7121.3826.79
GESGuess?, Inc.20180131A13.587.741.882.485.865.27
GEVOGevo, Inc.20180131A94.3171.9664.4166.337.555.63
GFEDGuaranty Fed20180131A177.8275.1875.1875.180.000.00
GFFGriffon Corp20180131A45.5730.2010.0816.4320.1213.77
GFNGeneral Fina20180131A128.79122.1599.8099.0022.3523.15
GGGGraco Inc20180131A6.084.670.181.314.493.36
GHCGRAHAM HOLDI20180131A42.6523.9417.4520.457.294.35
GHLGreenhill &20180131A32.8521.6113.6714.167.947.45
GHMGraham Corpo20180131A107.6447.9515.9717.1731.9830.78
GHYBGoldman Sach20180131ETF9.907.477.487.48-0.01-0.01
GHYGiShares US &20180131ETF19.7216.1013.2213.322.872.77
GIBCGI Inc.20180131A6.114.63-1.97-0.816.605.44
GIFIGulf Island20180131A68.3431.2115.4716.0915.7415.11
GIGBGoldman Sach20180131ETF8.222.914.852.66-1.940.24
GIGMGigaMedia Lt20180131A150.6692.2750.7456.8441.5335.44
GIISPDR S&P Glo20180131ETF11.236.515.473.591.032.92
GIIIG-Iii Appare20180131A19.2310.78-5.99-5.0316.7715.81
GILGildan Activ20180131A4.792.960.270.812.692.16
GILDGilead Scien20180131A2.574.462.241.742.222.73
GILTGilat Satell20180131A58.3170.4177.1285.13-6.71-14.72
GISGeneral Mill20180131A2.932.760.300.402.462.36
GKOSGlaukos Corp20180131A17.808.212.093.626.124.59
GLADGladstone Ca20180131A24.8527.8416.9516.5910.8811.25
GLBSGlobus Marit20180131A138.60117.6295.82101.3821.8016.24
GLBZGlen Burnie20180131A1134.131188.231188.231188.230.000.00
GLDDGreat Lakes20180131A114.2788.1364.5771.6023.5616.53
GLDICredit Suiss20180131ETF22.5059.3968.4570.42-9.06-11.03
GLMDGalmed Pharm20180131A134.4470.2266.7067.313.522.92
GLNGGolar LNG Lt20180131A12.8513.230.821.6012.4111.63
GLOBGLOBANT S.A.20180131A23.1812.055.786.746.275.31
GLOGGASLOG LTD20180131A32.4919.8512.4913.887.365.97
GLOPGASLOG PARTN20180131A53.0227.3318.1819.479.157.86
GLPGlobal Partn20180131A84.2739.0835.6035.593.483.49
GLPIGaming and L20180131A5.417.59-0.010.097.607.50
GLREGreenlight C20180131A34.4222.4015.5815.536.826.87
GLTGlatfelter20180131A22.4010.283.364.936.925.35
GLUUGlu Mobile I20180131A26.8322.424.849.9417.5812.47
GLWCorning Inco20180131A3.232.86-0.370.353.222.51
GLYCGlycoMimetic20180131A32.3131.819.0810.0422.7321.76
GMGeneral Moto20180131A2.476.354.635.031.751.33
GMEGameStop Cor20180131A6.185.111.161.803.953.31
GMEDGLOBUS MEDIC20180131A9.673.851.421.822.432.03
GMFSPDR S&P Eme20180131ETF17.808.777.737.991.040.77
GMLPGolar LNG Pa20180131A15.9023.706.576.5817.1317.12
GMOGeneral Moly20180131A283.19258.78193.21225.7865.5733.00
GMOMCambria Glob20180131ETF45.3633.1332.1632.160.960.96
GMREGlobal Medic20180131A57.6437.7123.7524.9713.9612.74
GMSGMS Inc.20180131A15.487.122.192.964.934.16
GNCGNC Holdings20180131A24.5422.038.037.6613.9914.36
GNCAGenocea Bios20180131A18.1838.8624.0523.9814.8114.88
GNEGENIE ENERGY20180131A56.0757.9968.6170.16-10.62-12.17
GNKGENCO SHIPPI20180131A51.3829.6416.1917.6613.4511.98
GNLGlobal Net L20180131A8.806.092.341.273.754.82
GNMAiShares GNMA20180131ETF20.6912.9812.8712.870.110.11
GNMKGenMark Diag20180131A35.6630.087.937.8222.1522.26
GNRSPDR S&P Glo20180131ETF15.2711.1910.8510.820.340.37
GNRCGENERAC HOLD20180131A13.325.362.863.012.512.36
GNTXGentex Corp20180131A4.476.750.294.136.462.62
GNTYGuaranty Ban20180131A99.5188.7182.9984.065.724.65
GNUSGenius Brand20180131A350.04119.9088.77107.9331.1411.98
GNWGenworth Fin20180131A32.6323.4614.2513.899.079.42
GOAUUS Global GO20180131ETF92.4059.2261.2461.38-2.01-2.15
GOEXGlobal X Gol20180131ETF69.4892.3596.5696.64-4.20-4.28
GOGLGolden Ocean20180131A21.5216.649.829.986.836.66
GOGOGogo Inc.20180131A11.3519.283.994.1515.2815.14
GOLDBarrick Gold20180131A14.898.862.814.276.064.59
GOLFAcushnet Hol20180131A20.765.152.983.032.172.12
GOODGladstone Co20180131A20.8915.0311.1611.073.863.96
GOOGAlphabet Inc20180131A6.134.572.472.932.101.64
GOOGLAlphabet Inc20180131A6.255.262.783.742.481.52
GOOSCanada Goose20180131A9.656.99-0.171.477.145.53
GOROGold Resourc20180131A24.5922.411.764.8320.6517.58
GOVTiShares U.S.20180131ETF4.463.042.742.790.300.25
GPCGenuine Part20180131A8.5614.5312.4312.502.102.03
GPIGroup 1 Auto20180131A27.0711.273.325.727.955.55
GPKGraphic Pack20180131A6.439.635.696.103.933.52
GPLGreat Panthe20180131A81.1173.5344.0444.0429.4929.49
GPMTGranite Poin20180131A9.5518.0316.2516.051.782.01
GPNGlobal Payme20180131A7.703.861.832.052.031.81
GPORGulfport Ene20180131A9.6810.892.004.628.916.29
GPREGreen Plains20180131A36.5231.69-0.15-0.0731.8431.76
GPRKGEOPARK LIMI20180131A53.2826.2616.3017.369.968.90
GPROGoPro, Inc.20180131A18.5316.417.067.579.358.84
GPSThe Gap, Inc20180131A3.495.132.572.962.562.18
GPXGP Strategie20180131A51.8326.6110.3314.5616.2912.05
GQREFlexShares G20180131ETF7.314.825.735.76-0.90-0.94
GRAW.R. Grace &20180131A6.082.770.070.892.701.88
GRBKGreen Brick20180131A89.9554.7725.7137.9829.0616.80
GRCThe Gorman-R20180131A74.9044.3532.8031.6111.5512.74
GREKGlobal X MSC20180131ETF9.0415.1313.5813.281.571.89
GRESIQ ARB Globa20180131ETF16.468.167.927.940.240.22
GRIDFirst Trust20180131ETF36.6421.9818.7521.273.230.70
GRIFGriffin Indu20180131A338.98104.64104.64104.640.000.00
GRMNGarmin Ltd20180131A5.3210.930.821.2510.129.70
GRNiPath Series20180131ETN1151.54969.88969.88969.880.000.00
GRNBVanEck Vecto20180131ETF16.6613.0013.0013.000.000.00
GROWUS Global In20180131A67.1661.9938.9541.3923.0320.60
GRPNGroupon, Inc20180131A18.7717.245.375.3011.8711.94
GRUAB Svensk Ek20180131ETN208.22282.30240.89240.8941.4141.41
GRUBGRUBHUB INC.20180131A6.633.441.521.511.911.92
GSGoldman Sach20180131A3.643.151.071.372.081.79
GSATGlobalstar,20180131A93.5082.8862.8370.8520.0612.04
GSBGlobalSCAPE,20180131A71.6848.1950.7157.62-2.52-9.43
GSBCGreat Southe20180131A46.1721.845.7110.9516.1210.89
GSCGS Connect S20180131ETN166.18
GSEUGoldman Sach20180131ETF46.2036.2927.6936.298.590.00
GSEWGoldman Sach20180131ETF13.695.17-1.16-1.586.336.75
GSIEGoldman Sach20180131ETF15.917.585.836.731.750.86
GSITGSI Technolo20180131A52.9428.5311.8620.4816.678.04
GSJYGoldman Sach20180131ETF54.9018.6815.4617.153.211.53
GSLGlobal Ship20180131A107.9883.5570.1273.3813.4310.17
GSLCGoldman Sach20180131ETF4.765.703.414.042.301.66
GSMFerroglobe P20180131A15.1627.6716.2815.4511.3912.22
GSPBarclays Ban20180131ETN19.6312.7714.1712.83-1.39-0.06
GSSGolden Star20180131A38.3838.8531.2732.827.586.03
GSSCGS ActiveBet20180131ETF30.4815.2116.496.83-1.288.38
GSUMGridsum Hold20180131A34.8922.2413.2913.958.958.29
GSVGold Standar20180131A58.1850.8711.157.2639.7243.62
GSYInvesco Ultr20180131ETF2.001.731.721.720.010.01
GTGoodyear Tir20180131A3.134.581.280.383.304.20
GTEGran Tierra20180131A36.6128.8014.8014.2214.0014.58
GTESGates Indust20180131A7.464.61-0.471.685.082.93
GTHXG1 Therapeut20180131A110.2369.7232.1632.4037.5637.33
GTIMGood Times R20180131A261.79157.05156.79156.790.270.27
GTLSChart Indust20180131A33.2219.7511.3712.368.387.39
GTNGray Televis20180131A31.6419.357.546.3611.8112.99
GTNAGray Televis20180131A570.38416.94416.94416.940.000.00
GTOInvesco Tota20180131ETF31.2920.1018.0619.182.040.93
GTSTriple-S Man20180131A23.9313.283.134.7210.158.56
GTTGTT Communic20180131A22.9711.134.895.726.245.42
GTYGetty Realty20180131A18.798.022.973.325.054.70
GTYHGTY Technolo20180131A40.3529.2626.9426.942.322.32
GUDBSage ESG Int20180131ETF23.548.867.278.861.600.00
GULFWisdomTree20180131ETF82.5959.3556.7756.722.582.63
GUNRFlexShares G20180131ETF3.374.653.263.741.390.92
GUREGulf Resourc20180131A99.2452.8729.6329.6323.2423.24
GURUGlobal X Gur20180131ETF22.2321.5921.5221.490.070.10
GUSHDirexion Dai20180131ETF15.0810.636.067.104.573.53
GVGoldfield Co20180131A105.1775.3140.8748.6234.4326.69
GVAGranite Cons20180131A22.8412.253.014.599.247.66
GVALCambria Glob20180131ETF36.7219.5819.4119.410.170.17
GVIiShares Inte20180131ETF5.954.103.923.970.180.13
GVIPGoldman Sach20180131ETF17.9112.0113.2911.40-1.280.61
GVPGSE Systems,20180131A164.7788.47-12.3725.10100.8463.37
GWBGreat Wester20180131A16.1218.930.831.7018.1017.23
GWGHGWG Holdings20180131A397.99315.80315.80315.800.000.00
GWREGUIDEWIRE SO20180131A8.964.241.612.332.631.92
GWRSGlobal Water20180131A43.4326.9423.6523.033.303.91
GWWW.W. Grainge20180131A15.026.231.542.224.694.01
GWXSPDR S&P Int20180131ETF15.996.165.616.410.55-0.24
GXCSPDR S&P Chi20180131ETF13.4310.212.782.897.427.31
GXFGlobal X FTS20180131ETF30.0326.9425.0226.421.910.52
GXGGlobal X MSC20180131ETF34.0919.6916.0916.583.603.13
GYLDArrow Dow Jo20180131ETF152.14104.7688.31103.5416.451.22
GYROGyrodyne, LL20180131A287.12
HHyatt Hotels20180131A7.944.661.902.062.762.59
HAHawaiian Hol20180131A16.6114.422.903.4911.5210.93
HACKETFMG Prime20180131ETF5.965.983.014.372.971.61
HAEHaemonetics20180131A16.846.532.313.064.223.47
HAFCHanmi Financ20180131A26.0119.843.376.0716.4713.77
HAINHain Celesti20180131A7.127.540.982.546.575.01
HALHalliburton20180131A2.182.621.280.981.341.36
HALLHallmark Fin20180131A61.4934.847.928.7326.9226.11
HALOHalozyme The20180131A18.4316.603.234.7413.3611.85
HAPVanEck Vecto20180131ETF22.2413.9811.639.862.354.12
HASHasbro, Inc.20180131A6.656.372.463.863.922.52
HASIHANNON ARMST20180131A17.259.125.876.523.252.61
HAUDiShares Curr20180131ETF599.59
HAWXiShares Curr20180131ETF17.737.166.946.940.220.22
HAYNHaynes Inter20180131A55.9321.669.2411.0912.4210.57
HBANHuntington B20180131A6.218.863.263.375.615.51
HBBHamilton Bea20180131A101.9850.0640.4842.359.587.71
HBCPHome Bancorp20180131A121.9339.6036.4138.063.181.53
HBIHanesbrands,20180131A4.924.311.610.832.703.40
HBIOHarvard Bios20180131A117.3599.1627.4353.4871.7345.69
HBMHudbay Miner20180131A58.7743.3323.7923.9519.5419.38
HBMDHoward Banco20180131A74.7941.2622.9923.6418.2717.62
HBNCHorizon Banc20180131A26.6434.366.017.3428.3527.02
HBPHuttig Build20180131A126.6289.3351.5058.0837.8431.26
HCAHCA Healthca20180131A5.715.343.763.851.581.49
HCACHennessy Cap20180131A20.2220.2320.2320.230.000.00
HCAPHarvest Capi20180131A60.4243.9529.7631.6114.1912.33
HCCWarrior Met20180131A15.257.812.493.185.324.62
HCCIHeritage-Cry20180131A52.9844.8015.5117.2429.2827.56
HCHCHC2 Holdings20180131A42.3924.0714.8012.629.2711.45
HCIHCI Group, I20180131A30.7913.526.228.597.304.94
HCKTHackett Grou20180131A21.2348.076.947.2441.1340.83
HCSGHealthcare S20180131A9.525.671.381.684.293.99
HDHome Depot,20180131A2.372.770.841.651.931.12
HDAWXtrackers MS20180131ETF34.00
HDEFXtrackers MS20180131ETF26.1312.0712.0712.070.000.00
HDGProShares He20180131ETF22.659.789.789.780.000.00
HDGEAdvisorShare20180131ETF14.3411.2111.3310.29-0.120.92
HDMVFirst Trust20180131ETF28.2615.3315.1115.020.220.31
HDSHD Supply Ho20180131A8.594.00-0.280.804.293.21
HDSNHudson Techn20180131A30.0920.458.739.5911.7210.86
HDViShares Core20180131ETF2.011.580.671.270.910.31
HEHawaiian Ele20180131A8.284.511.021.873.492.64
HEARTurtle Beach20180131A79.0756.5551.4451.875.114.68
HEBTHebron Techn20180131A327.05324.58280.64299.6943.9524.90
HECOStrategy Sha20180131ETF44.1443.1844.4644.46-1.28-1.28
HEDJWisdomTree E20180131ETF1.643.392.462.450.930.94
HEEMiShares Curr20180131ETF22.8911.4711.4711.410.000.06
HEESH&E Equipmen20180131A27.0827.47-2.120.7629.6026.71
HEFAiShares Curr20180131ETF3.762.191.441.650.750.54
HEIHEICO Corpor20180131A18.3110.825.526.515.304.31
HEIAHEICO CORP C20180131A22.208.454.745.873.712.58
HELEHelen Of Tro20180131A17.168.775.375.523.403.25
HEPHolly Energy20180131A31.5412.816.997.955.824.86
HESHess Corpora20180131A4.933.440.290.843.152.60
HESMHess Midstre20180131A53.1122.6212.8515.609.777.02
HEWCiShares Curr20180131ETF25.3613.6212.6414.790.98-1.17
HEWGiShares Curr20180131ETF4.312.870.811.912.070.97
HEWIiShares Curr20180131ETF16.2629.2229.2029.220.010.00
HEWJiShares Curr20180131ETF3.173.092.031.891.051.20
HEWLiShares Curr20180131ETF21.4043.2343.2343.230.000.00
HEWPiShares Curr20180131ETF9.3515.1415.1415.240.00-0.10
HEWUiShares Curr20180131ETF8.434.074.074.070.000.00
HEWWiShares Curr20180131ETF687.98311.92311.92311.920.000.00
HEWYiShares Curr20180131ETF88.860.920.920.920.000.00
HEZUiShares Curr20180131ETF3.362.991.381.881.611.12
HFBLHome Federal20180131A436.68441.52441.52441.520.000.00
HFCHOLLYFRONTIE20180131A4.994.051.892.262.161.79
HFWAHeritage Fin20180131A31.5114.475.115.939.378.55
HFXEIQ 50 Percen20180131ETF25.2912.7312.7312.730.000.00
HFXIIQ 50 Percen20180131ETF26.8618.1718.1518.180.02-0.01
HFXJIQ 50 Percen20180131ETF39.2233.0717.2617.2615.8115.81
HGSHChina HGS Re20180131A138.54102.6073.3172.7229.3029.88
HGVHilton Grand20180131A10.483.871.311.762.562.11
HHCThe Howard H20180131A21.728.773.334.495.444.28
HHSHarte-Hanks,20180131A122.0398.6689.5693.249.105.42
HIHillenbrand,20180131A17.788.793.333.565.475.24
HIBBHibbett Spor20180131A29.3646.33-3.36-3.9249.6950.25
HIGThe Hartford20180131A3.452.450.501.081.951.37
HIHOHighway Hold20180131A143.52277.2632.2732.27244.99244.99
HIIHuntington I20180131A13.596.403.884.552.521.86
HILHill Interna20180131A95.9071.8149.9649.9621.8521.85
HIPSGraniteShare20180131ETF37.2119.6619.0019.000.670.67
HIWHighwoods Pr20180131A4.813.351.811.911.541.44
HJPXiShares Curr20180131ETF41.9630.7628.1030.762.660.00
HLHecla Mining20180131A26.5922.172.534.8619.6217.30
HLFHerbalife Nu20180131A11.485.850.781.505.074.34
HLIHoulihan Lok20180131A15.829.033.815.455.233.58
HLITHarmonic Inc20180131A135.3889.2150.8267.1438.3922.07
HLNEHamilton Lan20180131A72.5133.2118.7320.1714.4813.04
HLTHilton World20180131A4.573.331.822.021.511.32
HLXHelix Energy20180131A13.8311.304.396.226.905.08
HMGHMG / Courtl20180131A333.39201.65267.52267.28-65.87-65.63
HMHCHoughton Mif20180131A60.1957.8032.0637.9025.7419.89
HMLPHOEGH LNG PA20180131A51.5746.3115.5820.2830.7225.97
HMNHorace Mann20180131A23.5311.242.022.069.229.18
HMNFHMN Financia20180131A177.48100.4296.6596.653.773.77
HMOPHartford Mun20180131ETF10.536.554.234.232.312.31
HMSTHomeStreet,20180131A27.6212.997.017.285.975.71
HMSYHMS Holdings20180131A11.474.893.130.621.764.27
HMTVHemisphere M20180131A74.9439.768.3413.0231.4326.75
HNDLStrategy Sha20180131ETF13.808.298.298.290.000.00
HNIHNI Corporat20180131A22.309.604.264.225.355.38
HNNAHennessy Adv20180131A170.7487.4877.9479.129.548.37
HNRGHallador Ene20180131A91.7867.9711.1730.2956.8037.67
HOFTHooker Furni20180131A43.0423.5510.3510.7913.1912.76
HOGHarley-David20180131A6.984.421.492.072.942.36
HOLDAdvisorShare20180131ETF3.544.014.014.010.000.00
HOLIHollsys Auto20180131A22.6019.755.686.1214.0713.63
HOLXHologic Inc20180131A4.665.301.171.574.143.74
HOMBHome BancSha20180131A7.207.442.122.145.325.30
HOMEAt Home Grou20180131A26.5219.1110.5811.898.537.22
HONHoneywell In20180131A3.031.830.570.811.261.02
HONEHarborOne Ba20180131A39.5537.8928.8529.259.048.64
HOPEHope Bancorp20180131A15.8315.936.1810.209.755.73
HOVHovnanian En20180131A48.6241.979.6110.2532.3631.72
HPHelmerich &20180131A9.304.220.741.823.482.40
HPEHewlett Pack20180131A6.195.961.412.074.553.90
HPPHudson Pacif20180131A6.783.322.432.740.890.58
HPQHP Inc.20180131A4.384.722.212.512.512.21
HQYHealthEquity20180131A20.0312.913.695.329.237.60
HRHealthcare R20180131A4.203.471.410.892.062.58
HRBH&R Block, I20180131A4.243.120.350.772.762.35
HRCHILL-ROM HOL20180131A9.833.531.301.892.231.65
HRIHerc Holding20180131A36.3018.419.0411.079.377.35
HRLHormel Foods20180131A3.342.950.110.612.842.35
HRTGHERITAGE INS20180131A29.6514.426.668.067.766.37
HRTXHeron Therap20180131A33.7827.118.2610.1218.8516.99
HRZNHorizon Tech20180131A47.4774.4527.0636.3647.3938.09
HSCHarsco Corpo20180131A34.4221.608.329.5013.2812.10
HSCZiShares Curr20180131ETF20.728.608.608.600.000.00
HSICHenry Schein20180131A5.154.650.280.494.374.16
HSIIHeidrick & S20180131A38.2523.423.538.5119.8914.91
HSKAHeska Corp20180131A79.3936.6915.2622.5121.4314.18
HSONHudson Globa20180131A202.36156.3899.6297.9256.7658.46
HSPXGlobal X S&P20180131ETF60.4030.0530.0530.050.000.00
HSTHost Hotels20180131A4.863.791.862.191.921.60
HSTMHealthStream20180131A43.1915.858.959.496.906.36
HSYThe Hershey20180131A4.922.690.581.242.111.45
HTHersha Hospi20180131A6.015.190.400.614.784.57
HTAHEALTHCARE T20180131A4.078.457.256.711.201.75
HTBIHomeTrust Ba20180131A89.2670.3537.7138.9532.6431.40
HTBKHeritage Com20180131A23.2517.609.6610.127.947.48
HTBXHeat Biologi20180131A68.7782.9545.5155.6737.4427.28
HTGCHercules Cap20180131A8.688.816.025.102.793.72
HTGMHTG Molecula20180131A72.5939.8930.8933.599.006.30
HTHHILLTOP HOLD20180131A12.0527.5015.6718.1111.839.40
HTLDHeartland Ex20180131A12.9922.2114.9215.477.286.74
HTLFHeartland Fi20180131A30.9515.125.493.909.6411.23
HTUSHull Tactica20180131ETF25.8628.9923.5926.655.402.33
HTZHertz Global20180131A14.799.794.515.135.314.69
HUBBHubbell Inco20180131A20.229.259.5110.04-0.26-0.78
HUBGHUB Group In20180131A24.2612.505.335.987.176.52
HUBSHUBSPOT, INC20180131A18.209.435.406.154.033.28
HUMHumana Inc.20180131A13.0110.935.245.525.285.35
HUNHuntsman Cor20180131A3.354.962.983.111.991.86
HURCHurco Cos In20180131A132.1675.7864.2968.2811.497.50
HURNHuron Consul20180131A34.7521.6713.6817.447.994.24
HUSAHouston Amer20180131A108.64104.38103.90103.840.480.53
HUSEStrategy Sha20180131ETF38.443.892.112.111.781.78
HUSVFirst Trust20180131ETF9.907.727.917.89-0.19-0.17
HVBCHV Bancorp,20180131A77.0999.2699.2699.260.000.00
HVTHaverty Furn20180131A44.5619.174.065.2815.1113.89
HVTAHaverty Furn20180131A283.5467.0089.2989.29-22.28-22.28
HWBKHawthorn Ban20180131A131.4746.0641.8141.814.254.25
HWCCHouston Wire20180131A169.57112.86103.99102.548.8710.32
HWKNHawkins Inc20180131A57.9638.2425.4628.3012.789.94
HXLHexcel Corpo20180131A8.234.300.760.353.553.96
HYHYSTER-YALE20180131A109.6329.7615.1712.9414.5916.82
HYACHaymaker Acq20180131A83.86
HYDVanEck Vecto20180131ETF3.543.362.482.700.880.67
HYDBiShares Edge20180131ETF13.0211.4211.3210.620.100.80
HYEMVanEck Vecto20180131ETF9.877.727.267.850.45-0.13
HYGiShares iBox20180131ETF1.151.581.041.200.550.39
HYGHiShares Inte20180131ETF5.164.506.274.48-1.770.02
HYHGProShares Hi20180131ETF21.6719.8318.4818.561.351.27
HYIHXtrackers Hi20180131ETF47.1642.7142.7142.710.000.00
HYLBXtrackers US20180131ETF3.754.664.314.280.350.38
HYLDHigh Yield E20180131ETF35.6927.7424.8126.962.930.78
HYLSFirst Trust20180131ETF13.3410.589.389.321.211.26
HYLVIQ S&P High20180131ETF23.528.168.718.06-0.550.09
HYMBSPDR Nuveen20180131ETF15.9111.7710.2210.281.551.50
HYNDWisdomTree T20180131ETF139.9687.1287.1287.120.000.00
HYSPIMCO 0-5 Ye20180131ETF3.954.554.054.160.550.52
HYXEiShares iBox20180131ETF11.5611.3511.3511.350.000.00
HYXUiShares Glob20180131ETF19.0012.1011.5111.000.591.10
HYZDWisdomTree T20180131ETF23.5411.3611.3611.31-0.010.05
HZNHorizon Glob20180131A25.4016.266.718.029.558.24
HZNPHorizon Ther20180131A8.438.711.451.867.276.86
HZOMarineMax, I20180131A30.4018.715.204.8013.5213.91
IINTELSAT S.20180131A40.5031.9711.3114.3020.6817.70
IACIAC/InterAct20180131A15.394.793.242.851.551.94
IAGIAMGold Corp20180131A17.2015.871.031.7114.8214.15
IAGGiShares Core20180131ETF9.596.486.306.420.180.05
IAIiShares U.S.20180131ETF9.7312.788.348.704.454.11
IAKiShares U.S.20180131ETF7.964.53-4.123.158.641.38
IARTIntegra Life20180131A14.118.181.671.996.516.19
IATiShares U.S.20180131ETF3.717.771.661.076.116.70
IBBiShares Nasd20180131ETF4.843.661.571.742.091.92
IBCEiShares iBon20180131ETF8.916.163.554.092.612.07
IBCPIndependent20180131A46.3648.5922.8221.8425.7726.75
IBDInspire Corp20180131ETF24.36
IBDDiShares iBon20180131ETF35.429.489.479.440.010.03
IBDLiShares iBon20180131ETF4.222.662.672.67-0.01-0.01
IBDMiShares iBon20180131ETF10.686.255.725.530.540.72
IBDNiShares iBon20180131ETF11.528.636.566.642.071.99
IBDOiShares iBon20180131ETF9.966.445.945.890.500.56
IBDPiShares iBon20180131ETF18.5910.649.399.401.251.24
IBDQiShares iBon20180131ETF15.1412.2611.4911.750.760.51
IBDRiShares iBon20180131ETF17.618.698.428.420.270.27
IBDSiShares iBon20180131ETF39.6418.8917.7217.861.171.04
IBIOiBio, Inc.20180131A75.1191.2281.8582.059.379.17
IBKCIBERIABANK C20180131A13.407.220.310.546.906.68
IBKRInteractive20180131A8.825.252.762.162.493.09
IBMInternationa20180131A2.773.241.731.771.511.47
IBMIiShares iBon20180131ETF11.739.149.149.140.000.00
IBMJiShares iBon20180131ETF6.307.057.057.050.000.00
IBMKiShares iBon20180131ETF15.9713.9513.9513.950.000.00
IBMLiShares iBon20180131ETF16.977.627.597.590.030.03
IBNDSPDR Bloombe20180131ETF17.5513.1211.6412.461.480.65
IBOCInternationa20180131A26.2412.312.382.779.939.54
IBPINSTALLED BU20180131A22.5413.657.708.995.964.67
IBTXIndependent20180131A25.8116.417.218.789.197.63
IBUYAmplify Onli20180131ETF20.9314.573.309.8611.284.72
ICADIcad Inc20180131A241.81144.15117.38120.0926.7724.06
ICBKCounty Banco20180131A146.5268.0169.0770.85-1.06-2.84
ICCCImmucell Cor20180131A266.6867.89-6.58-5.9974.4773.87
ICCHICC Holdings20180131A184.88
ICDIndependence20180131A57.9235.3620.0121.1915.3514.17
ICEIntercontine20180131A3.662.480.580.781.901.70
ICFiShares Cohe20180131ETF6.815.663.403.822.271.85
ICFIICF Internat20180131A33.9214.698.838.515.866.18
ICHRIchor Holdin20180131A21.8635.6817.4318.4118.2617.27
ICLIsrael Chemi20180131A24.5119.7315.3214.984.414.75
ICLNiShares Glob20180131ETF27.4412.6114.4412.47-1.830.14
ICLRIcon Plc20180131A20.677.294.224.813.072.48
ICOLiShares MSCI20180131ETF90.8140.1538.2038.431.941.72
ICONIconix Brand20180131A81.6069.2738.3444.1730.9325.10
ICOWPacer Develo20180131ETF47.3550.2541.4641.468.808.80
ICPTIntercept Ph20180131A25.4613.355.606.587.756.77
ICSHiShares Liqu20180131ETF10.7211.1711.1711.170.000.00
ICUIICU Medical20180131A23.238.774.025.484.743.29
ICVTiShares Conv20180131ETF20.5415.9215.4515.380.470.54
IDAIDACORP, Inc20180131A15.886.762.403.434.373.34
IDCCInterDigital20180131A13.718.752.162.946.595.81
IDEViShares Core20180131ETF13.4211.0510.0610.650.990.40
IDHDInvesco S&P20180131ETF146.8185.9285.9285.920.000.00
IDHQInvesco S&P20180131ETF104.0762.0158.1658.443.863.57
IDLBInvesco FTSE20180131ETF36.5226.7121.2521.255.465.46
IDLVInvesco S&P20180131ETF11.904.474.224.270.250.20
IDMOInvesco S&P20180131ETF52.8224.1825.1425.14-0.96-0.96
IDNIntellicheck20180131A308.55294.74228.69224.7066.0570.04
IDOGALPS Interna20180131ETF18.269.517.818.201.711.31
IDRAIdera Pharma20180131A55.1350.3236.3036.4413.9613.84
IDTIDT Corporat20180131A31.1815.833.294.4712.5411.36
IDUiShares U.S.20180131ETF5.3210.491.602.518.907.99
IDViShares Inte20180131ETF3.213.062.392.460.670.60
IDXVanEck Vecto20180131ETF19.288.108.858.35-0.75-0.25
IDXGInterpace Bi20180131A119.92103.8771.4279.3732.4424.49
IDXXIdexx Labora20180131A13.679.102.664.806.454.30
IECIEC Electron20180131A88.2650.8915.1931.8635.7019.02
IEFiShares 7-1020180131ETF0.990.950.390.380.560.57
IEFAiShares Core20180131ETF1.481.510.820.970.700.55
IEIiShares 3-720180131ETF1.831.531.471.460.070.07
IEMGiShares Core20180131ETF1.671.550.630.590.920.96
IEOiShares U.S.20180131ETF7.0011.3411.4210.26-0.081.08
IEPIcahn Enterp20180131A41.5421.6719.4020.122.271.55
IESCIES Holdings20180131A54.1631.7820.4020.7911.3810.99
IEURiShares Core20180131ETF5.953.392.522.690.870.70
IEUSiShares MSCI20180131ETF36.8417.0916.0916.881.000.21
IEViShares Euro20180131ETF2.121.920.981.040.940.87
IEXIDEX Corpora20180131A21.6411.166.337.904.833.26
IEZiShares U.S.20180131ETF10.888.804.625.944.182.86
IFEUiShares Euro20180131ETF20.3227.5813.0818.3314.509.25
IFFInternationa20180131A11.068.235.515.502.722.73
IFGLiShares Inte20180131ETF11.8611.339.5010.261.821.07
IFMKiFresh Inc.20180131A715.39492.79429.63430.3463.1662.45
IFRXInflaRx N.V.20180131A437.73453.15441.92447.0911.236.06
IFVFirst Trust20180131ETF19.1718.3815.2217.283.161.10
IGCIndia Global20180131A80.6589.2460.6664.5528.5824.69
IGEiShares Nort20180131ETF5.153.211.692.161.521.05
IGEBiShares Edge20180131ETF17.208.658.658.650.000.00
IGFiShares Glob20180131ETF8.224.594.114.140.480.45
IGHGProShares In20180131ETF13.819.156.376.942.782.21
IGIHXtrackers In20180131ETF398.3724.1224.1224.120.000.00
IGMiShares Expa20180131ETF4.166.306.906.18-0.600.12
IGNiShares Nort20180131ETF7.8011.08-0.122.3811.208.70
IGOViShares 1-320180131ETF13.188.106.307.571.790.53
IGROiShares Inte20180131ETF76.8636.1336.3836.13-0.250.00
IGTInternationa20180131A9.155.200.240.604.964.60
IGViShares Expa20180131ETF4.852.850.080.932.771.93
IHCIndependence20180131A92.9134.2314.8816.3319.3517.91
IHDGWisdomTree I20180131ETF9.9111.9111.4411.140.470.77
IHEiShares U.S.20180131ETF13.349.707.027.032.682.67
IHFiShares U.S.20180131ETF10.1510.866.269.794.571.01
IHIiShares U.S.20180131ETF6.385.603.555.222.050.38
IHTInnSuites Ho20180131A780.77512.34512.34512.340.000.00
IHYVanEck Vecto20180131ETF14.0532.8231.9732.240.850.58
IIIInformation20180131A101.8246.5620.1720.7226.3925.84
IIINInsteel Indu20180131A35.5517.004.666.0812.3310.92
IINIntriCon Cor20180131A85.6053.2127.3831.2025.8322.01
IIPRInnovative I20180131A67.3638.4122.3425.3616.0713.05
IIVIIi-Vi Inc20180131A17.599.756.136.853.622.89
IJHiShares Core20180131ETF1.761.230.850.960.380.27
IJJiShares S&P20180131ETF7.025.971.452.984.522.99
IJKiShares S&P20180131ETF7.007.223.643.543.573.67
IJRiShares Core20180131ETF1.505.542.182.923.372.64
IJSiShares S&P20180131ETF10.178.445.936.052.512.39
IJTiShares S&P20180131ETF10.779.918.789.161.130.74
IKNXIkonics Corp20180131A836.88358.36358.36358.360.000.00
ILFiShares Lati20180131ETF3.243.291.171.362.122.00
ILMNIllumina Inc20180131A17.8515.649.7310.745.914.90
ILTBiShares Core20180131ETF16.3212.2511.8711.910.370.33
IMAXImax Corp20180131A27.3814.296.864.747.439.54
IMGNImmunogen In20180131A12.9212.413.915.508.506.90
IMHImpac Mortga20180131A63.5542.7832.1631.8810.6210.90
IMKTAIngles Marke20180131A51.8127.9818.0622.399.935.59
IMLPiPath S&P ML20180131ETF71.5639.8339.8339.830.000.00
IMMRImmersion Co20180131A16.7015.833.936.8711.908.97
IMMUImmunomedics20180131A17.1013.174.025.539.157.66
IMOImperial Oil20180131A5.3917.334.792.3612.5614.98
IMOMAlpha Archit20180131ETF30.9929.7829.7829.780.000.00
IMTBiShares Core20180131ETF15.395.725.725.720.000.00
IMTEIntegrated M20180131A1818.18557.36518.30518.3039.0639.06
IMTMiShares Edge20180131ETF18.5612.4310.8712.491.57-0.05
INBKFirst Intern20180131A75.1051.4938.4538.6013.0412.89
INCOColumbia Ind20180131ETF33.3547.237.007.1440.2340.09
INCYIncyte Genom20180131A9.999.252.651.946.607.30
INDAiShares MSCI20180131ETF2.912.440.510.771.931.67
INDBIndependent20180131A35.8215.3611.1211.244.244.12
INDLDirexion Dai20180131ETF22.7916.1711.7511.864.424.31
INDYiShares S&P20180131ETF5.083.733.223.390.510.35
INFIInfinity Pha20180131A51.8448.3029.8628.0218.4420.28
INFNInfinera Cor20180131A15.8614.592.963.2611.6311.32
INFOIHS Markit L20180131A3.795.373.613.991.771.39
INFRLegg Mason E20180131ETF124.8145.24-13.55-13.5558.7958.79
INFUInfuSystem H20180131A555.70209.165.085.08204.07204.07
INGNInogen Inc20180131A32.3612.334.155.728.186.61
INGRIngredion In20180131A8.084.332.502.971.831.36
INKMSPDR SSgA In20180131ETF23.575.965.965.960.000.00
INNSummit Hotel20180131A7.285.642.442.673.202.97
INOInovio Pharm20180131A22.5027.918.1610.3019.7517.61
INODInnodata Inc20180131A336.29197.762.00126.51195.7671.26
INOVInovalon Hol20180131A46.5525.3618.6016.646.768.72
INPXInpixon Comm20180131A54.8159.7649.5751.3510.198.41
INSIntelligent20180131A807.61586.03585.93585.930.100.10
INSEInspired Ent20180131A145.3982.9533.9235.2349.0447.73
INSGInseego Corp20180131A94.0764.3445.1146.3819.2317.96
INSMInsmed, Inc.20180131A23.1419.1910.789.798.429.42
INSWInternationa20180131A22.8816.787.127.259.669.52
INTWorld Fuel S20180131A8.444.41-0.620.045.044.38
INTCIntel Corp20180131A2.123.402.051.521.361.90
INTFiShares Edge20180131ETF15.9112.209.0210.113.172.09
INTGIntergroup C20180131A540.79
INTLINTL FCStone20180131A23.4213.787.298.766.505.02
INTTinTEST Corpo20180131A98.0445.1234.0934.2711.0310.84
INTUIntuit Inc20180131A5.727.931.892.466.045.47
INUVInuvo, Inc.20180131A178.67104.1641.0637.6663.1066.50
INVAInnoviva, In20180131A13.0221.31-1.321.0622.6320.25
INVEIdentive, In20180131A130.9261.9365.3862.10-3.45-0.17
INVHInvitation H20180131A4.844.144.215.84-0.07-1.70
INWKInnerWorking20180131A27.6713.794.176.619.627.17
IOION Geophysi20180131A82.3054.6616.6320.0538.0334.61
IONSIonis Pharma20180131A17.098.634.084.404.554.22
IOOiShares Glob20180131ETF12.646.423.723.752.702.67
IORIncome Oppor20180131A700.06457.37457.37457.370.000.00
IOSPInnospec Inc20180131A31.2416.752.273.7014.4813.06
IOTSAdesto Techn20180131A121.2865.1923.2425.5941.9539.59
IOVAIovance Biot20180131A38.6525.0911.5313.9813.5611.11
IPInternationa20180131A5.243.631.912.571.721.05
IPACiShares Core20180131ETF10.3425.9123.1123.052.802.87
IPARInter Parfum20180131A30.2816.715.548.6611.178.05
IPAYETFMG Prime20180131ETF17.8612.396.836.785.575.62
IPDNProfessional20180131A219.72145.11114.87123.8830.2421.23
IPFFiShares Inte20180131ETF39.3849.1243.1243.196.005.93
IPGThe Interpub20180131A4.853.580.841.182.742.40
IPGPIPG Photonic20180131A19.228.642.263.776.384.86
IPHIINPHI CORPOR20180131A17.579.0710.095.60-1.023.47
IPIIntrepid Pot20180131A25.8422.555.739.1216.6513.41
IPKWInvesco Inte20180131ETF24.1013.9310.1410.603.803.33
IPORenaissance20180131ETF18.4711.88-1.58-1.5813.4613.46
IPOSRenaissance20180131ETF267.30299.09299.10299.09-0.010.00
IPWRIdeal Power20180131A116.4089.4064.6768.8224.7320.57
IQDEFlexShares I20180131ETF14.579.817.029.502.790.31
IQDFFlexShares I20180131ETF9.547.056.746.880.310.17
IQDGWisdomTree I20180131ETF33.0513.7111.9412.531.771.18
IQDYFlexShares I20180131ETF17.5611.573.812.967.768.61
IQLTiShares Edge20180131ETF19.409.594.754.754.844.84
IQVIQVIA Holdin20180131A6.364.442.272.862.171.58
IRIngersoll Ra20180131A10.516.603.614.062.982.54
IRBTiRobot Corpo20180131A12.369.271.354.657.924.62
IRDMIridium Comm20180131A41.8629.1014.4013.0714.7116.05
IRETInvestors Re20180131A19.1317.078.969.548.117.52
IRIXIridex Corp20180131A205.39134.54121.76127.8012.796.74
IRMIron Mountai20180131A4.956.773.464.713.322.07
IRMDiRadimed Cor20180131A169.21106.0549.2349.4656.8256.60
IROQIF Bancorp,20180131A322.98
IRTIndependence20180131A11.619.453.764.515.684.94
IRTCiRhythm Tech20180131A37.4417.058.6511.568.395.49
IRWDIronwood Pha20180131A13.1914.984.738.1510.246.83
ISBCInvestors Ba20180131A7.7111.05-1.22-1.4912.3012.56
ISCFiShares Edge20180131ETF33.0029.7425.1428.194.601.55
ISDRIssuer Direc20180131A129.9778.02130.59130.59-52.58-52.58
ISHGiShares Inte20180131ETF13.6910.2910.2910.290.000.00
ISIGInsignia Sys20180131A124.3083.1244.3736.0638.7547.06
ISMDInspire Smal20180131ETF42.8516.5116.0316.510.470.00
ISNSImage Sensin20180131A262.33209.48163.45203.2046.036.27
ISRIsoRay, Inc.20180131A368.48156.25112.24124.5044.0131.76
ISRAMarket Vecto20180131ETF45.1723.9023.8623.850.040.05
ISRGIntuitive Su20180131A12.048.931.913.037.025.90
ISSCInnovative S20180131A193.5677.3965.6772.9211.724.47
ISTBiShares Core20180131ETF3.683.004.023.51-1.02-0.51
ISTRInvestar Hol20180131A90.5196.5375.4592.4621.084.07
ISZEiShares Edge20180131ETF76.2347.6947.6947.690.000.00
ITGartner, Inc20180131A11.706.073.994.602.071.46
ITAiShares U.S.20180131ETF6.258.955.824.003.134.94
ITBiShares U.S.20180131ETF2.802.550.310.422.242.13
ITCIIntra-Cellul20180131A26.6017.413.353.9214.0613.49
ITEQBlueStar Isr20180131ETF8.845.674.945.340.730.33
ITGRInteger Hold20180131A31.0114.874.016.6310.868.24
ITIIteris, Inc.20180131A40.0561.8422.7827.1239.0634.73
ITMVanEck Vecto20180131ETF5.758.788.698.680.080.10
ITOTiShares Core20180131ETF3.454.041.421.342.622.70
ITRIItron Inc20180131A15.498.013.213.824.804.18
ITRNIturan Locat20180131A48.5725.9011.7813.2314.1212.67
ITTITT Inc.20180131A9.004.951.652.043.302.92
ITWIllinois Too20180131A6.343.991.021.742.972.24
IUSBiShares Core20180131ETF3.542.002.131.97-0.130.03
IUSGiShares Core20180131ETF3.343.252.152.701.100.56
IUSViShares Core20180131ETF5.244.044.074.09-0.03-0.05
IVACIntevac Inc20180131A91.6947.3526.8130.0020.5517.35
IVALAlpha Archit20180131ETF23.2414.162.282.6011.8911.57
IVCInvacare Cor20180131A33.2020.989.137.3811.8513.60
IVEiShares S&P20180131ETF1.221.350.62-0.110.741.47
IVLUiShares Edge20180131ETF9.407.346.496.160.851.18
IVOGVanguard S&P20180131ETF7.2914.4012.2114.252.190.15
IVOOVanguard S&P20180131ETF3.242.813.864.39-1.04-1.58
IVOVVanguard S&P20180131ETF12.884.604.294.000.300.60
IVRInvesco Mort20180131A6.475.691.551.524.134.16
IVViShares Core20180131ETF0.670.730.210.260.520.47
IVWiShares S&P20180131ETF2.282.101.911.900.200.20
IVZInvesco LTD20180131A5.115.382.553.132.832.25
IWBiShares Russ20180131ETF1.151.290.350.360.940.93
IWCiShares Micr20180131ETF24.7011.998.838.593.163.40
IWDiShares Russ20180131ETF1.091.260.750.630.510.63
IWFiShares Russ20180131ETF0.972.362.002.000.360.37
IWLiShares Russ20180131ETF13.675.376.106.01-0.72-0.64
IWMiShares Russ20180131ETF0.680.850.230.270.620.59
IWNiShares Russ20180131ETF3.031.681.151.070.530.61
IWOiShares Russ20180131ETF5.172.721.261.321.461.40
IWPiShares Russ20180131ETF4.804.732.183.922.550.83
IWRiShares Russ20180131ETF5.403.210.972.252.250.99
IWSiShares Russ20180131ETF4.774.442.672.761.781.69
IWViShares Russ20180131ETF1.872.150.160.171.991.98
IWXiShares Russ20180131ETF15.957.6110.718.65-3.09-1.03
IWYiShares Russ20180131ETF12.626.8812.186.48-5.300.40
IXCiShares Glob20180131ETF6.668.947.267.581.681.36
IXGiShares Glob20180131ETF18.1411.8210.6710.631.151.19
IXJiShares Glob20180131ETF13.717.816.216.651.601.16
IXNiShares Glob20180131ETF12.1529.1028.7428.750.360.35
IXPiShares Glob20180131ETF28.1315.4314.6214.610.810.82
IXUSiShares Core20180131ETF4.673.262.222.451.050.81
IYCiShares U.S.20180131ETF5.835.884.034.241.861.64
IYEiShares U.S.20180131ETF2.732.97-0.73-0.463.693.43
IYFiShares U.S.20180131ETF2.987.518.859.36-1.34-1.85
IYGiShares U.S.20180131ETF3.864.733.793.480.941.25
IYHiShares U.S.20180131ETF4.227.196.166.871.030.32
IYJiShares U.S.20180131ETF5.3215.7910.9110.134.885.66
IYKiShares U.S.20180131ETF4.043.102.632.310.470.79
IYLDiShares Morn20180131ETF9.3613.5112.3313.661.17-0.16
IYMiShares U.S.20180131ETF4.402.500.140.712.371.79
IYRiShares U.S.20180131ETF1.409.658.868.920.880.83
IYTiShares Tran20180131ETF5.886.214.945.201.271.01
IYWiShares U.S.20180131ETF3.242.320.530.681.791.64
IYYiShares Dow20180131ETF5.5918.626.216.3812.4112.24
IYZiShares U.S.20180131ETF11.1412.7411.3511.451.391.29
IZEAIZEA Worldwi20180131A91.4952.840.9227.9151.9324.93
IZRLARK Israel I20180131ETF59.6544.6039.3741.705.242.91
JACKJack in the20180131A9.565.440.400.845.044.60
JAGXJaguar Healt20180131A45.3571.9855.6956.4016.2915.58
JAKKJakks Pacifi20180131A195.61158.12148.51148.519.619.61
JAXJ. Alexander20180131A113.3039.5934.4234.365.175.23
JAZZJazz Pharmac20180131A20.309.955.586.164.373.80
JBGSJBG SMITH Pr20180131A16.225.442.632.832.812.61
JBHTJB Hunt Tran20180131A8.1616.262.544.3813.7211.87
JBLJabil Inc.20180131A4.445.30-0.650.875.954.44
JBLUJetBlue Airw20180131A4.996.950.722.136.234.82
JBSSJohn B. Sanf20180131A56.9916.194.645.7911.5510.40
JBTJohn Bean Te20180131A17.678.654.205.314.453.34
JCAPJernigan Cap20180131A19.4612.522.222.8010.309.72
JCIJohnson Cont20180131A5.804.331.752.032.582.30
JCOMj2 Global, I20180131A14.365.661.672.784.002.88
JCPJ.C. Penney20180131A26.8723.255.347.7117.9015.53
JCSCommunicatio20180131A216.91249.49196.30243.0353.196.46
JCTCFJewett-Camer20180131A696.63258.16233.01233.0125.1525.15
JDIVJPMorgan U.S20180131ETF8.97
JDSTDirexion Dai20180131ETF24.1517.228.019.949.207.28
JEJUST ENERGY20180131A25.5728.4817.5018.1910.9810.29
JELDJELD-WEN Hol20180131A12.054.873.233.471.631.40
JETSU.S. Global20180131ETF32.2115.3214.1913.551.131.77
JHGJanus Hender20180131A8.466.640.781.445.865.20
JHMAJohn Hancock20180131ETF27.7545.6545.6545.650.000.00
JHMCJohn Hancock20180131ETF29.8633.8833.8833.880.000.00
JHMDJohn Hancock20180131ETF35.2811.7511.6911.620.060.12
JHMEJohn Hancock20180131ETF30.9973.1165.6764.597.448.52
JHMFJohn Hancock20180131ETF21.1013.7813.3812.550.401.24
JHMHJohn Hancock20180131ETF27.2523.7123.5423.100.170.61
JHMIJohn Hancock20180131ETF26.9615.3215.5715.49-0.25-0.17
JHMLJohn Hancock20180131ETF9.655.353.214.622.140.73
JHMMJohn Hancock20180131ETF20.0629.6119.5619.9710.059.63
JHMSJohn Hancock20180131ETF27.1615.4718.6517.12-3.18-1.65
JHMTJohn Hancock20180131ETF7.1562.2566.3866.30-4.14-4.05
JHMUJohn Hancock20180131ETF27.6930.8732.1530.87-1.280.00
JHSCJohn Hancock20180131ETF31.4812.3112.0512.310.260.00
JILLJ.Jill, Inc.20180131A35.7817.798.369.729.438.06
JJAiPath Series20180131ETN16.8528.5418.1418.1410.3910.39
JJCiPath Series20180131ETN8.166.615.556.291.060.32
JJEiPath Series20180131ETN51.49
JJGiPath Series20180131ETN14.877.617.358.460.26-0.85
JJMiPath Series20180131ETN70.1526.5626.5626.560.000.00
JJNiPath Series20180131ETN43.3621.4320.8617.560.573.87
JJPiPath Series20180131ETN31.2729.0230.1330.96-1.11-1.94
JJSiPath Series20180131ETN50.6436.9942.5342.53-5.54-5.54
JJSFJ&J Snack Fo20180131A52.5827.6411.5915.1716.0512.47
JJTiPath Series20180131ETN33.1536.5121.6221.6214.8914.89
JJUiPath Series20180131ETN66.5538.19-3.47-3.4741.6741.67
JKDiShares Morn20180131ETF4.295.340.801.044.554.30
JKEiShares Morn20180131ETF4.674.652.924.041.730.61
JKFiShares Morn20180131ETF4.034.563.903.750.660.81
JKGiShares Morn20180131ETF5.923.773.093.280.680.49
JKHiShares Morn20180131ETF9.423.983.653.490.330.49
JKHYHenry (Jack)20180131A13.6910.755.045.645.725.12
JKIiShares Morn20180131ETF11.149.7810.319.72-0.530.05
JKJiShares Morn20180131ETF22.629.37-14.02-11.1023.3820.47
JKKiShares Morn20180131ETF15.517.036.375.970.661.06
JKLiShares Morn20180131ETF11.879.507.527.731.981.78
JLLJones Lang L20180131A20.239.783.535.196.254.59
JMINJPMorgan U.S20180131ETF8.78
JMOMJPMorgan U.S20180131ETF8.914.594.594.590.000.00
JMPJMP Group LL20180131A44.3816.7411.5311.535.215.21
JNCEJounce Thera20180131A68.8433.8419.8220.7114.0213.13
JNJJohnson & Jo20180131A1.611.880.750.661.131.22
JNKSPDR Bloombe20180131ETF2.752.081.171.320.900.75
JNPRJuniper Netw20180131A4.704.833.394.631.440.19
JNUGDirexion Dai20180131ETF7.766.802.561.854.244.95
JOiPath Series20180131ETN13.508.223.384.384.843.84
JOBGEE Group In20180131A112.39121.7684.2782.2537.5039.51
JOESt. Joe Comp20180131A28.8119.6011.4610.748.138.86
JOUTJohnson Outd20180131A119.3446.3427.6827.6718.6618.67
JPEDJPMorgan Eve20180131ETF21.91
JPEMJPMorgan Div20180131ETF12.309.578.358.531.221.04
JPEUJPMorgan Div20180131ETF17.7619.5815.5915.943.993.64
JPGBJPMorgan Glo20180131ETF18.1811.05-3.211.8814.269.17
JPGEJPMorgan Div20180131ETF9.784.652.992.991.661.66
JPHFJPMorgan Div20180131ETF20.8820.643.783.7016.8616.94
JPHYJPMorgan Res20180131ETF11.464.974.914.890.060.08
JPINJPMorgan Div20180131ETF5.823.082.562.650.520.43
JPLSJPMorgan Lon20180131ETF103.81109.39109.39109.390.000.00
JPMJPMorgan Cha20180131A0.990.90-0.05-0.060.950.96
JPMBJPMorgan USD20180131ETF19.218.388.388.380.000.00
JPMEJPMorgan Div20180131ETF11.885.494.354.911.140.58
JPMFJPMorgan Man20180131ETF30.2023.2123.2123.210.000.00
JPMViShares Edge20180131ETF10.4912.9813.6913.13-0.71-0.15
JPNXtrackers Ja20180131ETF19.3538.8047.6944.65-8.89-5.85
JPNLDirexion Dai20180131ETF44.5127.2522.6223.204.634.05
JPSEJPMorgan Div20180131ETF15.465.694.073.721.621.97
JPSTJPMorgan Ult20180131ETF2.271.781.771.770.010.01
JPUSJPMorgan Div20180131ETF7.694.644.744.69-0.10-0.05
JPXNiShares JPX-