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 Avg20180104A7.155.832.412.743.413.08
ETF_AvgVW ETF Avg20180104ETF2.274.293.343.440.960.87
ETN_AvgVW ETN Avg20180104ETN11.799.801.864.247.955.56
AAgilent Tech20180104A3.431.830.650.631.181.20
AAAlcoa Corpor20180104A6.703.831.591.702.242.13
AADRAdvisorShare20180104ETF17.3010.153.705.446.454.71
AALAmerican Air20180104A5.274.8124.43-1.90-19.626.71
AAMCAltisource A20180104A
AAMEAtlantic Ame20180104A825.51453.71150.59150.59303.12303.12
AANAaron's, Inc20180104A9.784.50-0.191.534.692.97
AAOIApplied Opto20180104A14.5410.233.994.706.245.53
AAONAaon Inc20180104A30.7617.118.849.828.287.29
AAPADVANCE AUTO20180104A11.065.360.741.574.613.79
AAPLApple Inc.20180104A0.730.98-0.12-0.061.101.04
AATAMERICAN ASS20180104A10.9914.042.0310.9812.013.06
AAUAlmaden Mine20180104A81.5390.1367.6064.6022.5525.55
AAWWAtlas Air Wo20180104A23.8214.2712.2611.562.012.71
AAXJiShares MSCI20180104ETF1.361.480.550.670.930.81
AAXNAxon Enterpr20180104A10.589.17-0.611.819.787.36
ABAllianceBern20180104A26.2218.4210.8310.067.598.36
ABBVABBVIE INC.20180104A3.573.111.791.981.321.13
ABCAmerisourceB20180104A6.804.160.911.433.252.73
ABCBAmeris Banco20180104A15.8810.203.123.947.086.26
ABEOAbeona Thera20180104A43.5627.302.073.4125.2323.89
ABGAsbury Autom20180104A26.4016.777.607.809.178.97
ABIOARCA biophar20180104A434.84242.28115.50120.30126.78121.98
ABMABM Industri20180104A8.172.911.151.361.761.55
ABMDAbiomed Inc20180104A14.5810.514.899.375.621.14
ABRArbor Realty20180104A12.559.426.527.152.892.21
ABTAbbott Labor20180104A1.861.650.420.501.221.15
ABTXAllegiance B20180104A98.4960.6045.6150.0714.9910.53
ABUSArbutus Biop20180104A103.4981.9142.8639.7939.0542.12
ACAssociated C20180104A67.0440.8228.0426.3812.7814.44
ACADAcadia Pharm20180104A12.597.010.393.016.624.00
ACBIAtlantic Cap20180104A42.2522.075.956.8516.0915.20
ACCAmerican Cam20180104A5.752.670.591.242.081.43
ACCOAcco Brands20180104A42.8127.3113.4413.3613.8713.95
ACERAcer Therape20180104A195.2095.8684.2387.6811.638.18
ACGLArch Capital20180104A10.666.331.552.284.794.05
ACHCAcadia Healt20180104A9.309.13-1.21-0.3610.349.49
ACHVAchieve Life20180104A189.39149.31130.65135.1118.6614.20
ACIAAcacia Commu20180104A27.4120.1311.608.898.5311.24
ACIUAC Immune SA20180104A77.3045.9129.9331.9615.9813.94
ACIWACI Worldwid20180104A10.529.062.932.946.126.11
ACLSAxcelis Tech20180104A26.6132.567.1218.7025.4513.86
ACMAecom20180104A5.323.49-0.85-0.164.353.65
ACMRACM Research20180104A698.16647.24643.49643.493.753.75
ACNAccenture PL20180104A2.521.680.160.141.521.54
ACNBACNB Corp20180104A107.9527.4126.0825.301.332.11
ACORAcorda Thera20180104A31.9823.9315.2216.248.717.69
ACREAres Commerc20180104A14.2711.278.359.072.922.21
ACRSAclaris Ther20180104A25.7316.1410.0210.266.125.88
ACRXAcelRx Pharm20180104A241.52142.48126.93128.4915.5513.99
ACSIAmerican Cus20180104ETF11.4225.8919.3925.896.510.00
ACSTAcasti Pharm20180104A95.14109.4264.6271.4344.7937.99
ACTAdvisorShare20180104ETF156.25171.76163.22143.248.5528.52
ACTGAcacia Resea20180104A131.27104.6463.0369.6341.6135.01
ACUAcme United20180104A305.54345.81342.12343.303.682.51
ACWFiShares Edge20180104ETF27.6424.8429.0128.96-4.17-4.12
ACWIiShares MSCI20180104ETF1.371.140.870.630.260.44
ACWViShares Edge20180104ETF4.252.241.871.930.370.31
ACWXiShares MSCI20180104ETF2.192.011.821.920.180.09
ACYAeroCentury20180104A250.17177.31177.31198.300.00-20.99
ADBEAdobe Inc.20180104A4.242.710.411.162.301.56
ADCAgree Realty20180104A14.416.751.853.054.913.70
ADESAdvanced Emi20180104A38.7819.847.5212.6612.327.18
ADIAnalog Devic20180104A2.912.280.691.001.591.27
ADMArcher Danie20180104A2.854.112.182.291.931.83
ADMAADMA Biologi20180104A110.8566.1745.2650.2020.9115.96
ADMPAdamis Pharm20180104A109.4683.9730.2231.5453.7552.43
ADMSAdamas Pharm20180104A24.3512.914.886.248.036.66
ADNTAdient plc O20180104A8.304.770.871.983.902.80
ADPAutomatic Da20180104A3.243.330.060.333.273.00
ADREInvesco BLDR20180104ETF30.5222.2423.5823.77-1.34-1.53
ADROAduro Biotec20180104A67.5644.2318.1122.1426.1122.08
ADSAlliance Dat20180104A10.704.742.612.862.131.88
ADSKAutodesk Inc20180104A4.494.161.431.582.742.59
ADSWAdvanced Dis20180104A10.676.874.244.882.621.99
ADTNAdtran Inc20180104A28.4022.602.542.3220.0620.28
ADUSAddus HomeCa20180104A100.8229.3621.1624.698.194.67
ADVMAdverum Biot20180104A118.7988.1150.5360.8737.5827.23
ADXSAdvaxis, Inc20180104A34.9031.8010.2412.7521.7519.05
AEAdams Resour20180104A272.83153.26130.62133.3122.6419.96
AEEAmeren Corpo20180104A3.292.14-1.020.683.161.46
AEGNAegion Corp20180104A19.1416.7912.0013.214.793.58
AEHRAehr Test Sy20180104A53.9040.4425.3427.1615.1013.28
AEISAdvanced Ene20180104A17.3521.367.448.2513.9213.11
AELAmerican Equ20180104A8.455.753.002.842.752.91
AEMAgnico Eagle20180104A3.172.060.250.511.811.55
AEMDAETHLON MEDI20180104A108.90104.1661.1784.0043.1020.00
AEOAmerican Eag20180104A5.725.21-1.070.096.285.10
AEPAmerican Ele20180104A1.851.510.180.291.331.23
AERAercap Holdi20180104A3.421.89-0.63-0.082.521.97
AERIAerie Pharma20180104A21.226.31-1.630.227.936.09
AESAES Corporat20180104A9.256.882.552.384.324.49
AEYADDvantage T20180104A217.83136.88131.98131.984.904.90
AEZSAeterna Zent20180104A94.3663.2537.2537.9826.0025.27
AFCAllied Capit20180104A44.8021.3015.6017.435.713.87
AFGAmerican Fin20180104A10.354.650.350.984.303.67
AFHAtlas Financ20180104A70.9946.2932.6235.2313.6711.06
AFIArmstrong Fl20180104A33.1715.307.5911.427.713.88
AFKVanEck Vecto20180104ETF70.3057.3137.7337.4119.5819.90
AFLAflac Inc.20180104A3.332.410.400.492.011.92
AFMDAffimed N.V.20180104A372.28286.21151.77149.78134.44136.43
AFTYPacer CSOP F20180104ETF19.5531.8728.3417.763.5314.10
AGFIRST MAJEST20180104A14.4312.515.204.877.307.63
AGCOAGCO Corpora20180104A9.204.280.621.733.662.55
AGENAgenus Inc.20180104A28.9628.375.687.0822.6921.28
AGFSAgroFresh So20180104A32.7626.9110.9810.9715.9315.94
AGGiShares Core20180104ETF0.931.181.031.070.150.11
AGGPIQ Enhanced20180104ETF14.79213.59145.96145.9667.6367.63
AGGYWisdomTree Y20180104ETF5.103.393.393.390.000.00
AGIAlamos Gold20180104A14.9713.331.682.6711.6610.65
AGIOAgios Pharma20180104A26.8118.266.817.5111.4510.75
AGLEAeglea BioTh20180104A114.6983.7837.8949.4345.8934.35
AGMFederal Agri20180104A82.6636.6423.6323.8613.0212.78
AGMAFederal Agri20180104A285.52177.29182.90182.90-5.61-5.61
AGNAllergan plc20180104A6.433.752.782.950.960.80
AGNCAGNC Investm20180104A5.204.43-0.010.334.444.10
AGNDWisdomTree T20180104ETF29.0115.6013.2013.202.392.39
AGOAssured Guar20180104A6.493.500.200.763.302.75
AGRAvangrid, In20180104A8.384.800.331.274.473.53
AGROADECOAGRO S.20180104A11.498.114.084.434.073.69
AGRXAgile Therap20180104A60.2868.7518.6720.5350.0848.22
AGTiShares MSCI20180104ETF24.2418.4816.9918.481.480.00
AGTCApplied Gene20180104A149.8590.6953.0143.0337.6847.66
AGXArgan, Inc20180104A20.2311.437.826.843.614.60
AGYSAgilysys, In20180104A102.0927.1318.4218.698.708.44
AGZiShares Agen20180104ETF4.743.783.633.630.150.15
AGZDWisdomTree T20180104ETF28.568.128.088.080.030.03
AHCA.H. Belo Co20180104A104.7783.0258.0258.0225.0025.00
AHHArmada Hoffl20180104A7.469.87-1.63-2.0411.5712.03
AHPIAllied Healt20180104A295.27198.58143.38164.6755.2033.91
AHTAshford Hosp20180104A16.3012.025.126.446.895.57
AIArlington As20180104A9.387.170.581.166.596.01
AIAiShares Asia20180104ETF6.082.902.002.330.900.57
AIEQAI Powered E20180104ETF13.327.297.327.29-0.04-0.01
AIGAmerican Int20180104A1.851.790.490.581.301.21
AIMCAltra Indust20180104A27.8318.189.759.898.438.29
AIMTAimmune Ther20180104A29.5619.1910.4212.628.786.57
AINAlbany Inter20180104A23.4910.235.884.944.355.29
AINVApollo Inves20180104A17.6018.6510.1410.128.528.54
AIRAAR Corp.20180104A14.145.511.171.784.343.73
AIRGAirgain, Inc20180104A65.9037.949.3915.6728.5422.26
AIRIAir Industri20180104A170.95148.54116.77116.6231.7731.93
AIRRFirst Trust20180104ETF21.5015.9811.1716.684.81-0.70
AIRTAir T Inc20180104A573.22461.28174.22238.68287.06222.59
AITApplied Indu20180104A20.1710.234.645.145.605.09
AIVApartment In20180104A5.433.131.281.391.851.74
AIZAssurant, In20180104A9.704.70-3.76-1.528.466.22
AJGArthur J. Ga20180104A4.945.562.923.102.642.46
AJRDAerojet Rock20180104A11.374.877.837.97-2.96-3.10
AJXGreat Ajax C20180104A25.1316.9615.3615.201.591.76
AKAMAkamai Techn20180104A3.895.800.691.175.114.63
AKBAAkebia Thera20180104A20.7015.502.033.5213.4711.98
AKCAAkcea Therap20180104A50.6032.5220.6223.9811.908.54
AKERAkers Biosci20180104A70.8763.4635.7836.8627.6826.60
AKGAsanko Gold20180104A73.3076.5663.3064.3613.2612.20
AKRAcadia Realt20180104A7.345.431.571.673.853.75
AKRXAkorn, Inc.20180104A3.723.670.160.673.513.00
AKTSAKOUSTIS TEC20180104A99.6047.8042.1039.965.707.84
ALAir Lease Co20180104A5.326.074.864.281.241.80
ALBAlbemarle Co20180104A6.223.781.231.692.562.10
ALBOAlbireo Phar20180104A134.27101.5480.0586.6521.5014.89
ALCOAlico Inc20180104A419.9387.0372.2472.2414.8014.80
ALDXAldeyra Ther20180104A110.8487.4514.9626.1272.4961.33
ALEALLETE, Inc.20180104A10.779.392.583.096.816.31
ALEXAlexander &20180104A13.185.031.411.593.623.45
ALFAAlphaClone A20180104ETF21.2153.8840.8140.0113.0713.87
ALGAlamo Group,20180104A46.0217.488.258.439.239.06
ALGNAlign Techno20180104A8.906.722.932.203.794.53
ALGTAllegiant Tr20180104A42.7917.826.999.5010.838.32
ALIMAlimera Scie20180104A150.30123.0082.5794.2440.4328.76
ALJJALJ Regional20180104A161.58203.6655.2366.39148.43137.27
ALKAlaska Air G20180104A6.193.370.991.032.382.35
ALKSAlkermes Inc20180104A9.148.023.103.584.924.45
ALLThe Allstate20180104A4.222.240.921.161.321.09
ALLEAllegion Pub20180104A7.263.271.611.631.661.64
ALLTAllot Ltd. O20180104A77.8444.5314.0828.9730.4415.55
ALLYAlly Financi20180104A3.492.98-0.170.123.152.85
ALNAAllena Pharm20180104A161.7080.8152.5451.8528.2828.96
ALNYAlnylam Phar20180104A18.019.91-0.130.6010.049.31
ALOAlio Gold In20180104A41.4128.2313.7114.1114.5214.12
ALOTAstroNova, I20180104A194.9867.10173.9576.53-106.84-9.43
ALPNAlpine Immun20180104A143.8772.1356.3856.1715.7515.96
ALRMAlarm.com Ho20180104A13.316.973.893.543.093.44
ALRNAileron Ther20180104A214.61127.5061.3265.0566.1862.45
ALSKAlaska Commu20180104A63.0445.3546.2042.65-0.852.70
ALSNALLISON TRAN20180104A3.992.800.180.462.622.34
ALTAltimmune, I20180104A105.6075.9852.0958.2423.8917.74
ALTRAltair Engin20180104A58.9118.3413.0214.795.323.55
ALTSProShares Mo20180104ETF62.7165.6561.1264.544.531.11
ALTYGlobal X Sup20180104ETF18.7211.8511.8511.850.000.00
ALVAutoliv, Inc20180104A6.374.281.641.972.642.30
ALXAlexander's20180104A63.0529.1419.9523.468.465.62
ALXNAlexion Phar20180104A8.0310.245.155.895.104.36
AMAntero Midst20180104A12.976.534.684.111.842.42
AMAGAMAG Pharmac20180104A43.3629.7610.449.8919.3319.87
AMATApplied Mate20180104A2.032.890.340.382.552.52
AMBAAmbarella, I20180104A12.059.143.203.655.945.49
AMBCAmbac Financ20180104A19.1210.787.257.053.533.73
AMCAMC ENTERTAI20180104A34.9825.907.838.3618.0717.55
AMCAiShares Russ20180104ETF19.0530.3730.3730.370.000.00
AMCXAMC Networks20180104A10.218.684.534.884.153.80
AMDAdvanced Mic20180104A8.238.044.504.153.453.89
AMEAmetek, Inc.20180104A4.112.540.691.001.861.54
AMEDAmedisys Inc20180104A23.1619.852.974.4516.8815.40
AMEHApollo Medic20180104A144.55203.40198.49199.704.913.70
AMGAffiliated M20180104A13.595.442.042.333.403.11
AMGNAmgen Inc20180104A3.803.660.731.152.932.51
AMHAMERICAN HOM20180104A4.834.001.541.822.462.17
AMJJP Morgan Al20180104ETN3.625.150.400.594.764.60
AMKRAmkor Techno20180104A9.9019.441.772.9817.7516.51
AMLPAlerian MLP20180104ETF8.798.884.344.584.544.31
AMNAMN Healthca20180104A19.138.221.782.216.446.01
AMNBAmerican Nat20180104A51.9843.2318.7216.8324.5126.40
AMOTAllied Motio20180104A109.9169.2749.7952.6519.4816.62
AMPAmeriprise F20180104A5.743.220.911.482.311.75
AMPEAmpio Pharma20180104A63.2773.6026.2436.2247.3637.37
AMPHAmphastar Ph20180104A19.3015.412.222.6013.2012.81
AMRBAmerican Riv20180104A197.40175.9878.8781.8297.1194.17
AMRCAmeresco, In20180104A79.8842.8319.2320.8223.6022.00
AMRHAmeri Holdin20180104A244.76213.4185.05132.86128.3680.55
AMRKA-Mark Preci20180104A143.94117.1771.0493.0646.1324.11
AMRSAmyris Inc.20180104A45.8741.0629.4329.9111.6311.14
AMSAmerican Sha20180104A351.06293.93150.74161.70143.19132.23
AMSCAmerican Sup20180104A67.3438.8322.6524.7316.1814.11
AMSFAMERISAFE, I20180104A34.4721.0910.3112.0110.789.08
AMSWAAmerican Sof20180104A37.6216.529.917.686.618.84
AMTAmerican Tow20180104A3.402.210.841.051.371.16
AMTDTD Ameritrad20180104A3.282.49-0.150.062.632.43
AMTXAemetis, Inc20180104A442.86485.58427.36443.2658.2342.33
AMUETRACS Aleri20180104ETN12.998.474.964.223.514.25
AMUBETRACS Aleri20180104ETN419.74
AMWDAmerican Woo20180104A30.9815.156.547.828.607.32
AMZAInfraCap MLP20180104ETF11.7512.863.619.649.253.22
AMZNAmazon.Com I20180104A2.922.450.520.821.921.63
ANAutoNation,20180104A7.153.593.593.510.010.09
ANABAnaptysBio,20180104A50.0534.6527.3327.857.326.80
ANDAAndina Acqui20180104A32.2717.7515.7515.842.001.92
ANDEAndersons In20180104A32.0936.662.913.1333.7533.53
ANETArista Netwo20180104A13.036.292.963.513.332.79
ANFAbercrombie20180104A7.646.28-0.440.416.735.87
ANGIANGI Homeser20180104A18.9911.095.285.615.815.49
ANGLVanEck Vecto20180104ETF5.113.924.673.74-0.740.18
ANGOAngioDynamic20180104A44.9729.6013.0815.9716.5313.63
ANHAnworth Mort20180104A19.0113.306.605.966.547.18
ANIKAnika Therap20180104A44.9119.4212.5513.456.875.97
ANIPANI Pharmace20180104A61.7129.9821.2421.738.748.24
ANSSAnsys Inc20180104A9.985.571.041.694.533.88
ANTMANTHEM, INC.20180104A5.332.831.831.651.001.18
ANYSphere 3D Co20180104A91.0668.7252.4450.2416.2918.48
AOAiShares Core20180104ETF5.318.164.274.723.893.44
AOBCAmerican Out20180104A11.5813.950.891.6513.0712.30
AOKiShares Core20180104ETF9.827.728.108.39-0.39-0.67
AOMiShares Core20180104ETF5.795.303.082.442.222.86
AONAon plc Clas20180104A5.672.530.200.782.331.75
AORiShares Core20180104ETF3.713.903.293.320.610.58
AOSA.O. Smith C20180104A3.742.21-0.68-0.482.892.69
AOSLAlpha and Om20180104A38.0585.6021.8525.2963.7460.31
APAmpco-Pittsb20180104A96.7556.5631.1129.0925.4427.46
APAApache Corpo20180104A5.123.070.570.792.502.27
APAMARTISAN PART20180104A17.768.292.652.895.645.39
APDAir Products20180104A5.203.34-0.83-0.864.174.20
APDNApplied DNA20180104A86.0166.3945.0350.9821.3615.40
APEIAmerican Pub20180104A60.5229.9010.2318.7719.6711.14
APENApollo Endos20180104A58.69191.6134.2336.31157.38155.30
APHAmphenol Cor20180104A3.772.420.190.432.232.00
APLEApple Hospit20180104A5.314.241.161.003.073.23
APLSApellis Phar20180104A161.4178.7359.8564.0518.8814.68
APOApollo Globa20180104A10.815.611.723.083.892.53
APOGApogee Enter20180104A18.9114.083.113.7210.9710.36
APPFAppFolio, In20180104A28.5215.007.378.537.636.46
APPNAppian Corpo20180104A44.4879.2430.2158.2749.0220.96
APPSDigital Turb20180104A88.5768.1430.7837.6937.3730.45
APRNBlue Apron H20180104A25.5421.502.334.8819.1816.62
APTAlpha Pro Te20180104A128.9298.7691.3091.307.467.46
APTOAptose Biosc20180104A75.7269.9659.7058.9910.2610.97
APTSPreferred Ap20180104A14.209.102.323.766.795.34
APTVAptiv PLC20180104A6.376.074.094.361.971.70
APVOAptevo Thera20180104A71.7046.9322.5223.7324.4223.20
APWCAsia Pacific20180104A375.18203.38198.32198.325.065.06
AQBAquaBounty T20180104A191.18144.28112.90124.4831.3819.80
AQMSAqua Metals,20180104A71.3747.9414.8918.6233.0629.32
AQNAlgonquin Po20180104A12.0810.147.317.682.832.46
AQUAEvoqua Water20180104A32.6631.0015.085.4815.9225.52
ARANTERO RESOU20180104A5.484.770.140.754.644.02
ARAAmerican Ren20180104A43.2323.3113.9914.629.318.69
ARAYAccuray Inco20180104A113.7581.9047.9751.1933.9330.71
ARCARC Document20180104A56.5627.74-3.94-5.8331.6633.56
ARCBArcBest Corp20180104A31.8722.865.727.0717.1315.78
ARCCAres Capital20180104A6.615.501.772.003.733.50
ARCHArch Coal, I20180104A27.0614.088.789.785.304.30
ARCOARCOS DORADO20180104A49.6239.0621.4721.5517.5917.52
ARCTArcturus The20180104A68.1375.1568.5868.566.566.59
ARDArdagh Group20180104A34.8622.647.3112.9115.339.74
ARDXArdelyx, Inc20180104A80.0978.268.0918.4870.1759.77
AREAlexandria R20180104A5.453.441.231.172.222.27
ARESAres Managem20180104A41.2034.5116.6923.1017.8211.40
ARGTGlobal X MSC20180104ETF20.7823.0013.5220.299.482.71
ARIAPOLLO COMME20180104A5.674.682.011.832.672.85
ARKGARK Genomic20180104ETF33.7614.8412.8013.422.041.42
ARKKARK Innovati20180104ETF17.8520.2118.9518.721.261.49
ARKQARK Autonomo20180104ETF23.4618.4114.3515.584.062.83
ARKRArk Restaura20180104A256.63200.31100.16100.16100.14100.14
ARKWARK Next Gen20180104ETF13.4713.6911.6312.622.061.07
ARLAmerican Rea20180104A567.98360.06197.18197.18162.89162.89
ARLPAlliance Res20180104A30.4819.116.268.2712.8510.83
ARMKARAMARK20180104A3.632.31-0.87-0.813.183.12
ARNAArena Pharma20180104A24.1315.347.937.397.417.95
ARNCArconic Corp20180104A4.433.130.280.442.852.69
AROCArchrock Inc20180104A52.5936.1615.1520.0421.0116.12
AROWArrow Financ20180104A64.6841.9321.1426.3920.7915.55
ARRARMOUR Resid20180104A8.797.772.532.605.245.16
ARTNAArtesian Res20180104A216.63142.15126.14127.4316.0114.72
ARTWArts-Way Man20180104A248.40313.4575.5775.60237.89237.85
ARWArrow Electr20180104A8.994.781.251.773.533.01
ARWRArrowhead Re20180104A22.7125.359.7710.1815.5315.18
ASBAssociated B20180104A21.0510.804.854.155.966.65
ASCARDMORE SHIP20180104A77.8545.8727.4128.2618.4617.61
ASEAGlobal X FTS20180104ETF96.6052.2651.6751.690.590.57
ASETFlexShares R20180104ETF94.1754.5954.5954.590.000.00
ASFIAsta Funding20180104A425.28
ASGNASGN Incorpo20180104A16.746.902.133.454.773.45
ASHAshland Glob20180104A7.763.150.510.992.642.16
ASHRXtrackers Ha20180104ETF3.182.636.486.56-3.86-3.94
ASHSXtrackers Ha20180104ETF12.9911.2811.3411.35-0.06-0.07
ASHXXtrackers MS20180104ETF29.4621.8721.8721.870.000.00
ASIXAdvanSix Inc20180104A30.0211.267.477.903.793.36
ASMAvino Silver20180104A83.8377.4329.9629.6847.4847.76
ASMBAssembly Bio20180104A98.2936.6010.7513.6725.8422.93
ASNAAscena Retai20180104A46.9541.428.9312.6432.4128.69
ASPNAspen Aeroge20180104A73.2332.1619.3513.3812.8118.78
ASPSAltisource P20180104A39.2523.2812.3814.3110.908.97
ASPUASPEN GROUP,20180104A133.1686.1873.6569.7812.5316.40
ASRVAmeriServ Fi20180104A140.19256.81101.94116.65154.88140.16
ASTCAstrotech Co20180104A211.42149.9394.6677.0955.2772.84
ASTEAstec Indust20180104A24.1311.164.985.606.175.55
ASURAsure Softwa20180104A32.3118.999.759.849.239.15
ASYSAmtech Syste20180104A48.3953.1514.3121.2038.8431.95
ATAtlantic Pow20180104A212.93162.5066.46107.9896.0454.51
ATECAlphatec Hol20180104A332.49176.2460.6475.69115.59100.55
ATENA10 NETWORKS20180104A13.899.924.104.055.795.83
ATGEAdtalem Glob20180104A17.048.822.363.106.465.72
ATHAthene Holdi20180104A8.673.81-0.97-0.794.784.60
ATHXAthersys, In20180104A70.9750.1729.0829.0721.0821.10
ATIAllegheny Te20180104A4.733.57-0.460.424.033.16
ATKRAtkore Inter20180104A14.118.562.983.645.584.92
ATLCAtlanticus H20180104A500.70158.63153.64153.644.994.99
ATMPiPath Select20180104ETF17.2213.817.2612.286.551.53
ATNIATN Internat20180104A67.5219.117.706.4611.4112.65
ATNMActinium Pha20180104A49.4640.2238.3437.391.872.83
ATNXAthenex, Inc20180104A52.4727.2710.4414.5116.8312.76
ATOAtmos Energy20180104A6.403.47-0.350.603.822.87
ATOMAtomera Inco20180104A297.22246.68-16.2825.70262.96220.98
ATOSAtossa Thera20180104A121.46109.2692.3797.2316.9012.03
ATRAptarGroup,20180104A13.747.623.993.813.633.81
ATRAAtara Biothe20180104A33.6022.176.5210.8915.6511.28
ATRCAtriCure, In20180104A25.7414.774.606.6410.178.13
ATRIAtrion Corp20180104A
ATROAstronics Co20180104A29.9013.814.365.439.458.39
ATRSAntares Phar20180104A48.8647.1219.8623.6827.2623.44
ATSGAir Transpor20180104A14.749.8012.317.77-2.502.04
ATTOAtento S.A.20180104A67.6341.8935.2435.656.656.25
ATUSAltice USA,20180104A12.497.294.162.323.134.96
ATVIActivision B20180104A2.742.672.871.11-0.191.57
ATXIAvenue Thera20180104A375.76167.8172.9786.0994.8481.72
AUBNAuburn Natio20180104A310.83154.7362.1748.7092.56106.03
AUDCAudioCodes L20180104A29.5922.3117.2717.415.034.89
AUGAuryn Resour20180104A71.69156.4488.5088.5067.9467.94
AUMNGolden Miner20180104A152.6495.7056.3559.7039.3536.00
AUPHAurinia Phar20180104A20.4019.590.14-0.3419.4519.93
AUTOAutoWeb, Inc20180104A81.5250.4225.0328.0025.3922.42
AUYYamana Gold,20180104A31.0826.694.876.8021.8019.87
AVAAvista Corpo20180104A4.063.091.69-0.131.403.22
AVAVAeroVironmen20180104A19.6111.603.924.407.677.20
AVBAvalonBay Co20180104A6.303.521.992.281.541.25
AVDAmerican Van20180104A48.9025.0115.6617.329.347.68
AVEOAVEO Pharmac20180104A36.4647.0934.7434.8612.3512.23
AVGOBroadcom Inc20180104A5.573.32-0.20-0.013.523.33
AVGRAvinger, Inc20180104A151.21158.27139.44139.5318.8318.74
AVIDAvid Technol20180104A31.0030.017.327.3722.6922.63
AVNWAviat Networ20180104A311.47135.4756.5263.1378.9572.34
AVTAvnet, Inc.20180104A4.772.471.731.240.741.24
AVXLAnavex Life20180104A50.8236.3518.8420.5117.5115.85
AVYAvery Dennis20180104A5.893.660.721.632.942.03
AWIArmstrong Wo20180104A11.756.791.992.754.804.04
AWKAmerican Wat20180104A5.723.080.290.432.782.64
AWRAmerican Sta20180104A22.7512.095.066.477.025.62
AWREAware Inc20180104A165.79103.7679.3879.3824.3824.38
AWXAvalon Holdi20180104A425.62414.59414.59414.590.000.00
AXASAbraxas Petr20180104A38.9032.8015.5215.7817.2817.02
AXDXAccelerate D20180104A37.5128.0212.6314.9015.3913.11
AXEAnixter Inte20180104A18.5110.215.035.385.174.82
AXGNAxogen, Inc.20180104A27.5420.289.3911.5810.898.70
AXJLWisdomTree A20180104ETF12.102.83-0.25-0.253.093.09
AXLAmerican Axl20180104A6.715.881.431.674.454.22
AXPAmerican Exp20180104A1.981.390.060.371.331.02
AXRAMREP Corpor20180104A89.0085.3769.4269.4215.9515.95
AXSAxis Capital20180104A5.813.01-0.360.443.372.58
AXSMAxsome Thera20180104A100.2166.6536.0133.1430.6433.51
AXTAAxalta Coati20180104A5.883.48-0.940.244.423.24
AXTIAXT Inc20180104A66.7239.0117.4120.4221.6118.59
AXUAlexco Resou20180104A64.4952.13-3.9118.9856.0433.15
AYAtlantica Yi20180104A14.856.985.325.711.661.27
AYIAcuity Brand20180104A15.748.082.162.975.915.11
AYTUAytu BioScie20180104A233.11315.32299.37287.5715.9427.75
AYXAlteryx, Inc20180104A26.0016.039.1710.666.865.37
AZOAutoZone, In20180104A19.6811.415.376.785.964.56
AZPNAspen Techno20180104A9.895.760.902.114.863.65
AZREAzure Power20180104A157.9795.0281.1888.6613.836.36
AZRXAzurRx BioPh20180104A216.00116.8987.9887.8728.9129.02
AZZAZZ Inc.20180104A24.8114.303.704.9610.609.34
BBarnes Group20180104A16.278.305.165.943.142.35
BABoeing Compa20180104A2.541.631.291.160.350.47
BABInvesco Taxa20180104ETF10.837.235.516.311.720.92
BACBank of Amer20180104A3.312.700.560.892.131.80
BAHBooz Allen H20180104A3.812.170.440.611.711.56
BALiPath Series20180104ETN18.719.5010.108.91-0.600.59
BAMBrookfield A20180104A2.542.200.100.272.101.93
BANCBanc of Cali20180104A26.8114.354.815.139.549.22
BANDBandwidth In20180104A88.2342.6530.6429.8112.0112.84
BANFBancfirst Co20180104A46.0725.6919.1520.696.545.00
BANRBanner Corp.20180104A31.7910.723.004.117.806.61
BANXStoneCastle20180104A33.6120.0115.7015.974.314.04
BAPCredicorp LT20180104A17.289.274.465.514.813.76
BASIBioanalytica20180104A187.84102.79-77.44-31.09180.23133.88
BATRALiberty Medi20180104A30.2630.5915.4314.8015.1615.79
BATRKLiberty Medi20180104A23.7615.899.6910.756.205.14
BAXBaxter Inter20180104A2.262.842.371.370.471.47
BBBlackBerry L20180104A7.568.742.653.636.055.11
BBBYBed Bath & B20180104A5.276.351.060.915.295.44
BBCVirtus LifeS20180104ETF33.5721.2918.3818.642.922.65
BBGIBeasley Broa20180104A89.0754.9621.5330.4833.4324.48
BBHVanEck Vecto20180104ETF6.623.491.591.961.901.53
BBPVirtus LifeS20180104ETF27.1313.3513.3413.350.010.00
BBSIBarrett Busi20180104A68.9842.7914.9119.5627.8823.23
BBUBrookfield B20180104A39.8039.7926.5222.2913.2717.50
BBWBuild-A-Bear20180104A56.6047.3322.1325.2225.2122.11
BBXBBX Capital20180104A19.8815.557.6110.057.955.51
BBYBest Buy Com20180104A3.732.680.751.101.931.58
BCBrunswick Co20180104A7.492.762.051.170.711.59
BCBPBCB Bancorp20180104A53.8647.4819.0719.2328.4028.25
BCCBoise Cascad20180104A16.088.745.545.883.212.86
BCDAberdeen Sta20180104ETF135.8030.5030.5030.500.000.00
BCEBCE, Inc.20180104A2.192.141.091.161.050.98
BCEIBONANZA CREE20180104A32.9618.611.324.9217.2913.68
BCIAberdeen Sta20180104ETF11.429.0525.63-4.66-16.5813.72
BCLIBrainstorm C20180104A81.0282.506.9915.9775.5166.53
BCMiPath Pure B20180104ETN23.1210.329.279.271.051.05
BCOThe Brink's20180104A15.417.362.752.964.614.39
BCOMB Communicat20180104A968.52616.11616.11616.110.000.00
BCORBlucora, Inc20180104A28.1935.654.805.4130.8530.24
BCOVBrightcove,20180104A79.7182.8927.1630.7855.7352.11
BCPCBalchem Corp20180104A32.3517.650.195.8217.4611.83
BCRXBioCryst Pha20180104A17.4816.358.049.548.316.81
BCTFBancorp 34,20180104A412.37273.04273.04273.040.000.00
BDCBelden Inc.20180104A14.814.972.152.342.812.62
BDCSUBS AG Excha20180104ETN47.6734.1210.4210.8323.7023.29
BDCZETRACS Wells20180104ETN430.70
BDGEBridge Banco20180104A55.2934.5827.3928.157.196.42
BDLFlanigan's E20180104A776.87130.82130.82130.820.000.00
BDNBrandywine R20180104A5.724.471.132.233.342.23
BDRBlonder Tong20180104A336.36193.07159.56160.8533.5132.22
BDSIBioDelivery20180104A174.68138.3064.0467.5874.2670.72
BDXBecton, Dick20180104A4.853.451.651.941.801.51
BEATBioTelemetry20180104A22.8738.69-0.090.8738.7937.82
BECNBeacon Roofi20180104A8.5014.681.55-0.6013.1315.28
BELFABel Fuse Inc20180104A513.42301.97257.32206.4644.6595.51
BELFBBel Fuse Inc20180104A84.8160.3145.7648.1014.5512.21
BENFranklin Res20180104A2.602.01-0.180.122.181.88
BEPBrookfield R20180104A11.078.510.11-1.828.3910.34
BERYBerry Global20180104A5.472.400.951.291.441.10
BFABrown-Forman20180104A72.1023.04-6.578.3929.6114.65
BFBBrown-Forman20180104A6.073.450.000.763.452.69
BFAMBRIGHT HORIZ20180104A10.994.901.321.573.583.33
BFINBankFinancia20180104A98.4427.9415.8315.8812.1112.06
BFITGlobal X Hea20180104ETF39.3555.3555.3555.350.000.00
BFORBarron's 40020180104ETF13.0028.7813.6712.4915.1116.29
BFSSaul Centers20180104A62.2336.7917.6025.7419.1911.05
BGBunge Limite20180104A8.895.532.913.052.632.48
BGCPBGC Partners20180104A6.9615.742.232.2213.5213.56
BGFVBig 5 Sporti20180104A70.6046.7521.2319.7625.5026.92
BGGBriggs & Str20180104A17.348.963.824.345.144.62
BGIBirks Group20180104A252.95179.77152.12152.1227.6527.65
BGSB&G Foods, I20180104A17.8412.695.395.767.306.93
BGSFBG Staffing20180104A101.6170.4861.5767.528.912.96
BHBiglari Hold20180104A78.4444.5613.1223.8131.5115.20
BHBBar Harbor B20180104A56.5527.607.9514.6519.6512.94
BHEBenchmark El20180104A18.0512.192.563.459.638.74
BHFBrighthouse20180104A10.366.100.491.025.615.08
BHLBBerkshire Hi20180104A22.9110.531.421.759.118.79
BHVNBiohaven Pha20180104A36.3316.125.128.7111.017.42
BIBProShares Ul20180104ETF15.6210.594.255.616.344.97
BIBLInspire 10020180104ETF45.7016.4716.4716.470.000.00
BICKFirst Trust20180104ETF55.4543.0441.9743.211.07-0.17
BIGBig Lots, In20180104A8.024.72-0.340.145.064.58
BIIBBiogen Inc.20180104A7.673.701.471.672.682.43
BILSPDR Bloombe20180104ETF1.110.880.880.890.00-0.01
BIOBio-Rad Labo20180104A26.9413.977.2210.136.383.73
BIOBBio-Rad Labo20180104A117.75101.17101.17101.170.000.00
BIOCBiocept, Inc20180104A109.67123.6358.3770.0965.2653.55
BIOLBiolase, Inc20180104A287.92201.58188.17185.7513.4115.83
BIPBrookfield I20180104A9.685.880.901.854.974.02
BISProShares Ul20180104ETF22.3419.2911.2515.728.043.57
BIVVanguard Int20180104ETF2.202.031.821.920.210.11
BIZDVanEck Vecto20180104ETF17.2018.507.528.2710.9810.23
BJKVanEck Vecto20180104ETF16.313.983.203.280.780.71
BJRIBJ's Restaur20180104A22.9550.037.095.1342.9444.90
BKBank of New20180104A2.001.720.650.891.070.82
BKCCBlackRock Ca20180104A16.6315.894.946.4210.959.47
BKDBrookdale Se20180104A10.628.622.332.416.286.21
BKEThe Buckle,20180104A28.1418.57-0.738.7619.309.81
BKEPBlueknight E20180104A118.3362.9862.9862.980.000.00
BKFiShares MSCI20180104ETF17.2413.8012.0813.381.720.42
BKHBlack Hills20180104A6.083.230.701.192.522.04
BKIBlack Knight20180104A13.547.631.57-0.166.077.79
BKLNInvesco Seni20180104ETF4.333.272.442.750.830.52
BKSCBank of Sout20180104A134.4938.6215.1715.1723.4523.45
BKUBankunited,20180104A5.413.13-0.200.623.332.52
BKYIBIO-key Inte20180104A385.78255.67261.93221.29-6.2634.38
BLBlackLine, I20180104A25.0312.315.826.176.496.14
BLBDBlue Bird Co20180104A122.08113.4592.2792.2221.1821.23
BLCMBellicum Pha20180104A33.1628.8013.7916.1915.0112.61
BLDTopBuild Cor20180104A18.8810.772.012.888.767.89
BLDPBallard Powe20180104A23.6523.206.257.4316.9512.32
BLDRBuilders Fir20180104A6.265.071.031.004.054.08
BLESInspire Glob20180104ETF121.5570.8867.8767.873.013.01
BLFSBioLife Solu20180104A84.30104.4739.5276.5564.9427.91
BLHYVirtus Newfl20180104ETF59.3625.2318.3122.596.922.64
BLINBridgeline D20180104A157.43136.25101.41123.3734.8412.88
BLKBlackrock, I20180104A8.594.472.302.512.171.95
BLKBBlackbaud, I20180104A17.908.034.525.063.512.97
BLLBall Corpora20180104A3.092.300.390.591.901.71
BLMNBloomin' Bra20180104A10.1412.264.172.798.099.47
BLPHBellerophon20180104A103.8168.5169.6969.65-1.18-1.14
BLUEbluebird bio20180104A19.9212.065.716.246.355.82
BLVVanguard Lon20180104ETF6.503.602.053.141.550.46
BLXBanco Latino20180104A22.1712.460.236.2612.246.20
BMCHBMC Stock Ho20180104A22.3317.624.016.3013.6211.33
BMIBadger Meter20180104A23.2211.151.190.289.9610.87
BMLPDorsey Wrigh20180104ETF46.3137.62-3.38-3.3841.0141.01
BMOBank of Mont20180104A2.051.640.740.650.911.00
BMRABIOMERICA IN20180104A395.34310.67210.61209.50100.06101.17
BMRCBank of Mari20180104A59.0927.3811.5212.3915.8614.99
BMRNBioMarin Pha20180104A10.805.700.741.804.953.90
BMTCBryn Mawr Ba20180104A36.8916.548.949.957.616.59
BMYBristol-Myer20180104A1.873.612.232.661.380.96
BNDVanguard Tot20180104ETF1.230.990.780.800.210.18
BNDCFlexShares C20180104ETF54.1050.8950.8950.890.000.00
BNDXVanguard Tot20180104ETF1.852.041.401.790.650.26
BNEDBarnes & Nob20180104A23.9014.400.282.1914.1212.21
BNFTBenefitfocus20180104A31.3319.503.829.5215.699.98
BNSBank of Nova20180104A1.651.49-0.030.021.521.47
BNSOBonso Electr20180104A394.22167.67150.76126.0216.9141.65
BOCHBank of Comm20180104A60.8644.5129.8931.7714.6212.74
BOHBank of Hawa20180104A14.238.431.352.657.085.78
BOKFBOK Financia20180104A24.6710.635.466.555.174.08
BOMNBoston Omaha20180104A84.9368.7911.8017.5456.9951.26
BONDPIMCO Active20180104ETF2.451.940.760.761.181.18
BOOMDMC Global I20180104A57.9929.9110.1617.0419.7612.87
BOOTBoot Barn Ho20180104A22.1313.931.926.3712.027.57
BOSCB.O.S. Bette20180104A165.95133.92105.48113.7528.4520.17
BOSSGlobal X Fou20180104ETF42.7448.07-29.73-30.7977.8078.86
BOTJBank of the20180104A316.30
BOTZGlobal X Fun20180104ETF4.156.636.216.350.430.30
BOXBOX, INC.20180104A7.505.16-0.351.245.513.91
BOXLBoxlight Cor20180104A485.77308.74117.92117.96190.83190.78
BPFHBoston Priva20180104A35.4720.027.097.5512.9412.47
BPMCBlueprint Me20180104A35.7421.807.328.6314.4813.17
BPMPBP Midstream20180104A60.3518.7416.1917.522.551.22
BPMXBioPharmX Co20180104A44.4976.5172.0670.044.446.47
BPOPPopular Inc20180104A8.446.840.580.996.275.85
BPRNThe Bank of20180104A214.8467.4652.2952.2915.1715.17
BPTBP Prudhoe B20180104A37.2423.674.316.4719.3617.20
BPTHBio-Path Hol20180104A172.40142.24144.25120.96-2.0121.28
BPYBrookfield P20180104A12.988.834.485.164.343.67
BRBroadridge F20180104A5.822.931.181.701.751.23
BRCBrady Corpor20180104A19.329.521.441.188.088.34
BREWCraft Brew A20180104A54.5965.6218.6824.9546.9440.66
BRFVanEck Vecto20180104ETF21.7117.12-11.11-10.9528.2328.07
BRGBluerock Res20180104A20.5813.423.605.099.838.33
BRIDBridgford Fo20180104A415.12198.71137.09140.6661.6258.04
BRKABerkshire Ha20180104A0.000.080.170.210.000.00
BRKBBERKSHIRE HA20180104A1.562.420.960.881.461.54
BRKLBrookline Ba20180104A36.5626.3113.9913.3512.3212.96
BRKRBruker Corpo20180104A7.689.53-3.74-0.2513.279.78
BRKSBrooks Autom20180104A10.0710.271.330.438.959.84
BRNBarnwell Ind20180104A200.31178.1213.14141.16164.9836.96
BROBrown & Brow20180104A4.853.19-0.11-0.053.303.24
BRPABig Rock Par20180104A463.26
BRQSBorqs Techno20180104A262.83139.05-17.47-6.64156.51145.69
BRTBRT Apartmen20180104A141.4472.1066.7467.865.364.24
BRXBRIXMOR PROP20180104A5.554.741.732.173.012.58
BRZUDirexion Dai20180104ETF11.756.533.093.043.443.49
BSCKInvesco Bull20180104ETF4.732.962.002.030.960.93
BSCLInvesco Bull20180104ETF7.684.374.014.030.360.34
BSCMInvesco Bull20180104ETF9.974.553.994.350.570.20
BSCNInvesco Bull20180104ETF15.1110.6011.2511.25-0.65-0.65
BSCOInvesco Bull20180104ETF22.858.977.728.321.250.64
BSCPInvesco Bull20180104ETF12.8610.3110.2710.270.040.04
BSCQInvesco Bull20180104ETF24.8213.0212.7112.770.320.25
BSCRInvesco Bull20180104ETF35.2026.9826.9826.980.000.00
BSETBassett Furn20180104A49.2535.8328.2229.107.616.73
BSJKInvesco Bull20180104ETF10.525.135.705.47-0.58-0.35
BSJLInvesco Bull20180104ETF8.847.795.165.102.632.69
BSJMInvesco Bull20180104ETF9.4811.089.6311.081.460.00
BSJNInvesco Bull20180104ETF10.026.586.476.470.120.12
BSJOInvesco Bull20180104ETF47.7021.5518.0821.903.47-0.35
BSJPInvesco Bull20180104ETF16.9518.95-25.5918.5844.540.37
BSMBlack Stone20180104A28.3611.652.555.109.106.55
BSQRBSQUARE Corp20180104A218.49159.39131.67139.1427.7220.25
BSRRSierra Banco20180104A78.07107.671.080.35106.59107.33
BSTCBioSpecifics20180104A125.4459.0352.7752.526.266.51
BSVVanguard Sho20180104ETF1.270.830.650.650.180.18
BSXBoston Scien20180104A3.996.702.923.713.782.99
BTALAGFiQ U.S. M20180104ETF88.1689.7889.7889.780.000.00
BTEBaytex Energ20180104A30.7527.3415.4213.7211.9213.62
BTECPrincipal He20180104ETF47.4853.70-36.33-35.8990.0389.59
BTGB2Gold Corp.20180104A34.1327.845.437.1322.4120.70
BTNBallantyne S20180104A182.39142.12128.07131.2314.0510.89
BTUPeabody Ener20180104A7.694.061.121.412.932.64
BURLBURLINGTON S20180104A10.394.631.301.813.342.82
BUSEFirst Busey20180104A24.1643.767.127.9836.6435.77
BUYUSCF SummerH20180104ETF127.78
BUYNUSCF SummerH20180104ETF89.98
BVBrightView H20180104A91.3240.6840.6840.680.000.00
BVALBrand Value20180104ETF23.0218.9618.9618.960.000.00
BVSNBroadvision20180104A467.85354.26308.60304.7445.6549.51
BWBabcock & Wi20180104A17.2614.373.684.6610.679.67
BWABorgWarner I20180104A3.002.640.270.432.372.21
BWENBroadwind En20180104A99.1278.4954.6955.1123.8023.38
BWFGBankwell Fin20180104A271.4765.5163.8463.681.681.84
BWLABowl America20180104A453.20250.92371.41371.41-120.49-120.49
BWXSPDR Bloombe20180104ETF4.573.492.512.560.980.92
BWXTBWX Technolo20180104A6.852.661.321.671.340.99
BWZSPDR Bloombe20180104ETF15.646.176.296.29-0.12-0.12
BXThe Blacksto20180104A3.412.890.780.702.112.19
BXCBlueLinx Hol20180104A47.1227.8821.6726.256.211.62
BXGBluegreen Va20180104A98.8784.67-28.198.36112.8576.31
BXMTBlackstone M20180104A3.432.421.932.030.490.38
BXPBoston Prope20180104A6.993.622.352.621.281.00
BXSBancorpSouth20180104A19.4113.477.327.216.166.26
BYByline Banco20180104A84.1733.2417.4419.3615.8013.88
BYDBoyd Gaming20180104A6.974.192.931.971.262.23
BYFCBroadway Fin20180104A190.42163.32141.34141.3421.9721.97
BYLDiShares Yiel20180104ETF20.0813.5613.5613.560.000.00
BYSIBeyondSpring20180104A124.17129.14126.04126.043.103.10
BZHBeazer Homes20180104A14.399.191.583.477.615.72
BZQProShares Ul20180104ETF36.7623.5217.6218.915.894.61
CCitigroup In20180104A1.371.400.550.450.840.95
CAASChina Automo20180104A55.8532.2419.0319.3613.2112.87
CACCamden Natio20180104A53.5030.0220.0921.339.938.70
CACCCredit Accep20180104A20.3410.866.357.724.513.15
CACGClearBridge20180104ETF24.3113.7012.7113.660.990.04
CACICACI INTERNA20180104A28.1114.975.958.319.026.66
CADECadence Banc20180104A19.638.369.238.05-0.870.31
CAECAE INC20180104A5.735.290.700.494.594.80
CAGConagra Bran20180104A2.862.610.460.872.151.74
CAHCardinal Hea20180104A4.652.911.061.351.851.56
CAICAI Internat20180104A33.2521.597.8213.1513.778.44
CAKECheesecake F20180104A7.698.621.501.657.136.98
CALCaleres Inc20180104A22.0112.705.336.237.366.47
CALACalithera Bi20180104A60.4447.44-2.543.4049.9844.04
CALFPacer US Sma20180104ETF30.3830.2233.2432.62-3.03-2.41
CALMCal-Maine Fo20180104A21.7111.153.584.657.576.50
CALXCALIX, INC.20180104A101.0578.1636.2336.0941.9342.07
CAMPCalAmp Corp.20180104A15.8733.2729.4530.013.823.35
CAMTCamtek Ltd20180104A42.1433.2318.5019.1414.7214.09
CAPEiPath Shille20180104ETN11.668.587.647.720.940.86
CAPLCrossAmerica20180104A71.9828.7212.3615.8116.3612.91
CAPRCapricor The20180104A133.2668.4739.0138.6029.4729.88
CARAvis Budget20180104A7.845.660.381.675.283.99
CARACara Therape20180104A26.8418.465.028.4413.4310.02
CARGCarGurus, In20180104A34.5561.2060.1460.641.060.55
CAROCarolina Fin20180104A25.6722.090.538.1021.5613.99
CARSCars.com Inc20180104A9.785.062.872.562.182.49
CARVCarver Banco20180104A625.70583.64503.21550.7080.4332.94
CARZFirst Trust20180104ETF25.8922.2722.2722.270.000.00
CASACasa Systems20180104A80.7060.9349.2455.5011.685.43
CASHMeta Financi20180104A38.7915.9710.1811.165.794.81
CASICASI Pharmac20180104A98.25137.0194.2899.9542.7337.06
CASSCass Informa20180104A159.4366.8860.0263.096.833.77
CASYCasey's Gene20180104A16.2610.303.424.426.885.88
CATCaterpillar20180104A2.063.271.771.981.501.29
CATBCatabasis Ph20180104A93.7373.4547.5946.4425.8627.01
CATCCAMBRIDGE BA20180104A189.24164.50123.85122.1440.6542.36
CATHGlobal X S&P20180104ETF22.728.976.076.072.902.90
CATMCardtronics20180104A15.6814.802.413.0412.4011.76
CATOCATO CORP20180104A25.0215.68-3.153.0818.8312.60
CATSCatasys Inc.20180104A104.33200.75187.85150.9512.9049.80
CATYCathay Gener20180104A14.7311.645.156.286.495.36
CBChubb Limite20180104A5.642.981.521.961.461.02
CBANColony Bankc20180104A232.81191.27196.17193.61-4.90-2.34
CBAYCymabay Ther20180104A27.4019.9110.2311.219.688.70
CBBCincinnati B20180104A36.5423.917.468.8116.4615.10
CBFVCB Financial20180104A103.8176.8274.9674.961.861.86
CBIOCatalyst Bio20180104A92.4973.3244.0052.1729.3221.15
CBLCBL& Associa20180104A17.7713.733.855.679.888.06
CBLICleveland Bi20180104A180.80186.9748.7563.09138.23123.88
CBMGCellular Bio20180104A123.95227.8630.8532.78197.01195.08
CBOECboe Global20180104A5.934.140.790.473.353.67
CBONVanEck Vecto20180104ETF44.1932.2332.2332.230.000.00
CBPOChina Biolog20180104A30.4017.368.249.059.118.31
CBRLCracker Barr20180104A13.288.724.194.654.534.08
CBSHCommerce Ban20180104A8.488.111.464.616.653.50
CBTCabot Corpor20180104A11.855.183.253.441.931.74
CBTXCBTX, Inc. C20180104A40.1422.3117.5419.774.772.54
CBUCommunity Ba20180104A19.589.541.051.718.487.82
CBZCBIZ, Inc.20180104A44.6524.6611.9116.6312.758.03
CCThe Chemours20180104A6.063.700.891.292.812.41
CCBGCapital City20180104A66.1553.2534.4934.7818.7618.47
CCCClarivate An20180104A23.4510.5310.5310.530.000.00
CCCLChina Cerami20180104A191.35131.7672.0481.9059.7349.86
CCDCalamos Dyna20180104A15.4246.14-4.73-8.2050.8754.35
CCFChase Corpor20180104A203.17100.6588.5389.2012.1211.45
CCICrown Castle20180104A5.182.350.640.821.701.52
CCJCameco Corpo20180104A10.518.940.771.808.177.14
CCKCrown Holdin20180104A5.062.260.210.082.052.17
CCLCarnival Cor20180104A2.841.910.310.681.601.23
CCLPCSI Compress20180104A64.3281.2736.6652.6044.6128.67
CCMPCabot Microe20180104A28.3115.027.087.987.947.04
CCNECNB Financia20180104A57.8788.0626.2224.5161.8463.55
CCOClear Channe20180104A116.5978.3034.9849.0743.3229.23
CCOICogent Commu20180104A21.4527.22-0.40-0.3127.6227.52
CCORCore Alterna20180104ETF22.0313.3312.4312.430.900.90
CCRCONSOL Coal20180104A52.2749.9631.1933.3118.7716.65
CCRCChina Custom20180104A67.3317.508.3810.439.127.07
CCRNCross Countr20180104A27.1612.5810.0910.602.491.98
CCSCENTURY COMM20180104A24.0914.496.136.178.368.32
CCXIChemoCentryx20180104A83.3077.6647.8958.8429.7718.82
CDCVictoryShare20180104ETF13.4817.3210.9817.326.330.00
CDECoeur Mining20180104A13.6411.583.592.847.998.74
CDEVCentennial R20180104A7.5818.211.900.4516.3117.76
CDKCDK Global,20180104A4.723.421.571.391.852.03
CDLVictoryShare20180104ETF8.778.588.328.420.270.17
CDNACareDx, Inc.20180104A48.1740.6027.0031.1013.619.50
CDNSCadence Desi20180104A2.813.130.280.612.842.51
CDORCondor Hospi20180104A78.3434.5921.0621.5613.5313.04
CDRCedar Realty20180104A17.8814.366.196.408.147.94
CDTXCidara Thera20180104A81.2187.3524.2422.4163.1164.94
CDWCDW Corporat20180104A8.384.531.081.833.462.70
CDXCChromaDex Co20180104A44.7239.8413.8018.3926.0521.46
CDXSCodexis, Inc20180104A67.8850.0832.0633.3418.0216.74
CDZICADIZ, Inc.20180104A72.2945.3411.4612.4433.8832.90
CECelanese Cor20180104A6.734.042.082.281.961.76
CECECeco Environ20180104A36.4516.105.699.1410.416.96
CEFSSaba Closed-20180104ETF68.1234.6134.6134.610.000.00
CEICamber Energ20180104A94.42111.7173.1691.6738.5520.04
CEIXCONSOL Energ20180104A33.2814.613.086.2711.538.34
CELCellcom Isra20180104A83.2969.3440.5270.0928.82-0.75
CELCCelcuity Inc20180104A256.85109.0793.7694.9915.3214.08
CELHCelsius Hold20180104A149.20115.7689.7299.6826.0416.08
CELPCypress Envi20180104A69.98141.91122.42137.6319.484.28
CEMBiShares J.P.20180104ETF25.0823.2828.9329.00-5.65-5.73
CEMIChembio diag20180104A134.9894.8466.0069.9428.8524.91
CENTCentral Gard20180104A23.3619.9414.4516.585.493.36
CENTACentral Gard20180104A24.4612.313.975.108.337.20
CENXCentury Alum20180104A7.1610.164.965.395.214.79
CEQPCrestwood Eq20180104A29.5413.466.227.467.246.00
CERCCerecor Inc.20180104A156.28108.2378.9491.4329.2916.80
CERNCerner Corp20180104A5.757.312.032.105.285.21
CERSCerus Corp20180104A27.7625.866.667.2219.2118.63
CETVCentral Euro20180104A107.09401.5092.8593.15308.65308.35
CETXCEMTREX INC.20180104A61.3052.3342.6443.729.688.61
CEVACEVA Inc.20180104A25.3014.325.866.938.477.40
CEWWisdomTree20180104ETF13.908.037.948.030.090.00
CEYVictoryShare20180104ETF43.6831.4832.6930.21-1.221.26
CEZVictoryShare20180104ETF40.4619.0019.3720.63-0.37-1.62
CFCF Industrie20180104A6.004.170.720.903.443.27
CFAVictoryShare20180104ETF9.9613.3812.5012.840.880.54
CFBICommunity Fi20180104A112.29168.8842.6742.67126.21126.21
CFBKCentral Fede20180104A121.2142.8028.1328.2814.6714.52
CFFIC&F Financia20180104A309.56181.38164.53168.1416.8513.24
CFFNCapitol Fede20180104A7.7541.492.46-0.1139.0341.60
CFGCitizens Fin20180104A2.621.830.070.411.761.42
CFMSConformis, I20180104A60.6862.7346.1046.2016.6416.53
CFOVictoryShare20180104ETF11.369.166.818.092.361.08
CFRCullen/Frost20180104A13.555.792.683.203.112.60
CFRXContraFect C20180104A161.35129.42127.88127.881.541.54
CFXColfax Corpo20180104A8.933.840.160.193.683.65
CGThe Carlyle20180104A25.8529.999.7912.7620.2017.23
CGACHINA GREEN20180104A118.5779.0951.3160.7327.7818.36
CGBDTCG BDC, Inc20180104A43.0624.5115.9719.488.545.03
CGENCompugen Ltd20180104A199.97142.8335.2255.05107.6187.79
CGIXCancer Genet20180104A260.97174.97120.25144.4554.7230.52
CGNXCognex Corp20180104A7.425.630.901.044.734.59
CGOCalamos Glob20180104A33.3647.4620.2019.8627.2527.60
CGWInvesco S&P20180104ETF8.6111.3011.0911.160.210.14
CHADDirexion Dai20180104ETF16.457.787.907.72-0.120.06
CHAUDirexion Dai20180104ETF10.897.094.584.492.512.60
CHCIComstock Hol20180104A159.83230.72148.36172.9582.3657.77
CHCOCity Holding20180104A57.3626.6816.9517.119.729.57
CHCTCommunity He20180104A20.308.884.465.394.433.49
CHDChurch & Dwi20180104A3.502.480.680.241.802.24
CHDNChurchill Do20180104A45.0516.979.2011.657.775.33
CHEChemed Corpo20180104A36.1014.837.848.436.996.40
CHEFThe Chef's W20180104A48.9534.9527.0527.317.907.64
CHEKCheck-Cap Lt20180104A219.64180.05116.11151.8163.9428.24
CHEPAGFiQ U.S. M20180104ETF606.32488.23488.23488.230.000.00
CHFSCHF Solution20180104A86.6362.5453.4155.429.137.12
CHGGCHEGG, INC.20180104A8.438.344.845.863.502.49
CHGXChange Finan20180104ETF68.6122.3822.3822.380.000.00
CHHChoice Hotel20180104A15.287.972.843.825.134.15
CHICalamos Conv20180104A11.4711.693.231.768.469.94
CHIEGlobal X MSC20180104ETF116.2964.2355.8155.818.418.41
CHIIGlobal X MSC20180104ETF175.24138.70138.70138.700.000.00
CHIMGlobal X MSC20180104ETF104.3252.4052.0652.060.340.34
CHIQGlobal X MSC20180104ETF8.4118.1313.5218.334.61-0.18
CHIXGlobal X MSC20180104ETF13.7520.019.0610.3610.959.65
CHKChesapeake E20180104A24.6623.6014.6715.008.948.60
CHKPCheck Point20180104A6.315.670.461.705.223.97
CHMAChiasma, Inc20180104A307.69253.06253.06253.060.000.00
CHMGChemung Fina20180104A528.84181.25181.25181.250.000.00
CHMICHERRY HILL20180104A13.908.654.424.984.233.67
CHNRChina Natura20180104A219.13329.5588.7090.48240.85239.07
CHRSCoherus BioS20180104A51.3148.8424.4226.7724.4222.06
CHRWC.H. Robinso20180104A4.634.411.910.842.513.57
CHSChicos FAS,20180104A12.2710.530.702.309.818.23
CHTRCharter Comm20180104A10.526.301.462.334.843.97
CHUYChuy's Holdi20180104A29.496.86-50.18-50.6657.0457.52
CHWCalamos Glob20180104A15.7416.67-3.15-3.2119.8119.87
CHYCalamos Conv20180104A14.7617.7914.3114.683.483.11
CICIGNA Corpor20180104A5.064.28-0.370.094.654.19
CIACitizens, In20180104A62.8770.1825.0021.6045.1848.57
CIBRFirst Trust20180104ETF28.5527.4426.2025.951.241.49
CIDVictoryShare20180104ETF21.04284.80-5.41282.69290.222.11
CIDMCinedigm Cor20180104A97.2486.1348.5648.5637.5737.57
CIENCiena Corpor20180104A4.834.760.961.843.802.92
CIFSChina Intern20180104A111.2290.6659.8372.1030.8318.55
CIGIColliers Int20180104A37.4225.5912.6615.1212.9410.47
CILVictoryShare20180104ETF52.1929.0629.0629.060.000.00
CIMChimera Inve20180104A5.794.011.361.472.652.54
CINFCincinnati F20180104A7.339.331.892.087.447.24
CINRCINER RESOUR20180104A75.5551.1048.1648.862.942.24
CIOCITY OFFICE20180104A12.857.914.234.303.693.62
CIRCIRCOR Inter20180104A32.3421.916.047.6015.8714.31
CITCIT Group In20180104A4.892.500.330.502.172.00
CIVBCivista Banc20180104A87.5799.9835.6138.0164.3661.97
CIXComp X Inter20180104A320.49217.19212.04214.535.152.67
CIZVictoryShare20180104ETF57.5131.6431.7231.72-0.07-0.07
CIZNCitizens Hol20180104A198.34151.19127.67132.8723.5218.32
CJJDChina Jo-Jo20180104A131.49214.44129.71192.3384.7322.10
CKHSeacor Holdi20180104A31.9320.565.3211.1015.249.46
CKPTCheckpoint T20180104A388.63426.87412.60422.4914.274.38
CKXCKX Lands, I20180104A337.9084.4745.1154.1439.3630.33
CLColgate-Palm20180104A2.042.280.34-0.101.932.38
CLARClarus Corpo20180104A87.3457.2596.9696.96-39.71-39.71
CLBCore Laborat20180104A21.1312.134.436.077.696.06
CLBSCaladrius Bi20180104A149.55152.38117.00120.8135.3931.58
CLCTCollectors U20180104A54.7926.647.767.7418.8818.90
CLDRCloudera, In20180104A8.556.821.621.805.205.03
CLDTCHATHAM LODG20180104A7.164.901.171.313.723.58
CLDXCelldex Ther20180104A32.9927.8013.8114.4113.9913.39
CLFCleveland-Cl20180104A12.5112.617.067.045.565.57
CLFDClearfield,20180104A92.1274.7437.1054.6837.6420.06
CLGXCorelogic, I20180104A5.512.960.580.642.382.32
CLHClean Harbor20180104A10.574.951.141.563.813.39
CLIMack-Cali Re20180104A6.424.111.281.652.832.46
CLIRClearSign Te20180104A163.77126.0478.2690.8847.7835.16
CLIXProShares Lo20180104ETF36.1119.5216.7718.672.750.85
CLMTCalumet Spec20180104A77.8266.6941.9842.8824.7123.81
CLNEClean Energy20180104A49.1347.5429.2328.3018.3519.24
CLPRClipper Real20180104A66.2850.8821.1730.4829.7120.40
CLRCONTINENTAL20180104A7.056.413.994.582.431.85
CLRBCellectar Bi20180104A139.99126.31139.68134.09-13.37-7.78
CLRGIQ Chaikin U20180104ETF11.5712.5211.2411.241.281.28
CLROClearOne, In20180104A246.7066.855.235.2361.6261.62
CLSCelestica, I20180104A9.797.941.802.906.135.04
CLSDClearside Bi20180104A59.9837.248.7113.1128.5324.13
CLSNCelsion Corp20180104A53.9960.5327.0430.5633.4929.97
CLTLInvesco Trea20180104ETF5.83
CLUBTown Sports20180104A135.5096.1978.8380.1317.3516.05
CLVSClovis Oncol20180104A22.2713.466.658.086.815.39
CLWClearwater P20180104A39.2618.421.474.6316.9513.79
CLWTEuro Tech Ho20180104A259.25120.8775.4375.4545.4445.41
CLXClorox Compa20180104A4.614.422.442.831.981.58
CLXTCalyxt, Inc.20180104A130.6044.0716.2025.1327.8718.93
CMCanadian Imp20180104A2.082.790.820.871.971.92
CMAComerica Inc20180104A4.724.240.130.774.113.48
CMBSiShares CMBS20180104ETF17.2239.2411.854.2427.3934.99
CMCCommercial M20180104A5.433.97-0.421.024.392.95
CMCLCaledonia Mi20180104A117.8270.4670.4670.460.000.00
CMCOColumbus McK20180104A38.1815.6010.8612.404.743.20
CMCSAComcast Corp20180104A2.5111.9011.1010.710.811.20
CMCTCIM Commerci20180104A124.7270.0861.7763.658.306.43
CMDCantel Medic20180104A26.3810.214.074.756.145.47
CMECME Group In20180104A4.155.262.262.693.002.57
CMFiShares Cali20180104ETF5.874.504.324.300.180.20
CMGChipotle Mex20180104A9.706.482.463.004.033.48
CMICummins Inc.20180104A4.922.850.570.522.282.33
CMOCapstead Mor20180104A11.6610.033.934.646.055.36
CMPCompass Mine20180104A14.237.632.482.735.154.90
CMPRCimpress PLC20180104A19.638.433.184.515.253.93
CMRECostamare In20180104A16.9913.900.791.7213.1012.22
CMRXChimerix, In20180104A43.6638.5111.1517.1527.3621.36
CMSCMS Energy C20180104A2.422.310.630.821.681.49
CMTCore Molding20180104A185.1585.0462.9264.5922.1220.45
CMTLComtech Tele20180104A24.1640.008.5610.5031.4429.50
CNXtrackers MS20180104ETF11.3134.2130.6528.713.565.50
CNACNA Financia20180104A8.514.510.361.324.163.19
CNATConatus Phar20180104A47.4929.3614.6313.8214.7315.54
CNBKACentury Banc20180104A92.4546.1922.3929.1323.8017.06
CNCCentene Corp20180104A7.432.981.211.001.771.99
CNCEConcert Phar20180104A24.4617.25-1.001.4118.2515.84
CNCRLoncar Cance20180104ETF28.2127.3022.4722.924.834.38
CNDTConduent Inc20180104A6.414.600.35-0.274.254.87
CNETChinaNet Onl20180104A54.5547.384.1717.2443.2130.14
CNFRConifer Hold20180104A250.92192.6570.50141.09122.1651.57
CNHICNH INDUSTRI20180104A7.155.802.051.663.754.14
CNICanadian Nat20180104A1.921.490.030.411.461.08
CNKCinemark Hol20180104A6.363.291.871.731.411.56
CNMDCONMED Corpo20180104A33.9312.055.246.776.815.28
CNNECannae Holdi20180104A34.0117.0912.2512.724.954.49
CNOCNO Financia20180104A4.753.96-2.08-1.726.045.69
CNOBCenter Banco20180104A32.2927.883.404.7824.4823.10
CNPCenterPoint20180104A3.673.480.340.503.142.98
CNQCanadian Nat20180104A2.883.140.210.162.942.98
CNSCohen & Stee20180104A18.996.564.414.562.152.00
CNSLConsolidated20180104A12.5811.443.544.217.907.23
CNTYCentury Casi20180104A44.7249.0112.9117.4936.1031.52
CNXCNX Resource20180104A6.997.231.211.876.025.35
CNXMCNX Midstrea20180104A65.2128.942.7614.1326.1814.80
CNXNPC Connectio20180104A91.9486.5418.8417.8167.7068.74
CNXTVanEck Vecto20180104ETF20.1810.838.498.292.342.54
CNYAiShares MSCI20180104ETF27.7235.4434.9235.400.520.04
COGlobal Cord20180104A23.7523.6322.9417.070.696.56
CODACoda Octopus20180104A254.60378.98184.79267.54194.19111.44
CODICompass Dive20180104A35.6724.727.917.6316.8117.09
CODXCo-Diagnosti20180104A195.49140.3665.7061.0174.6679.35
COFCapital One20180104A3.132.091.082.031.000.06
COGCabot Oil &20180104A3.543.201.121.252.081.93
COHNCohen & Comp20180104A382.03162.55142.74142.7419.8119.81
COHRCoherent Inc20180104A18.518.543.814.244.734.30
COHUCohu Inc20180104A23.1815.924.164.5411.7611.38
COKECoca-Cola Co20180104A76.0430.2414.5217.6015.7212.64
COLBColumbia Ban20180104A16.4821.134.016.3817.1114.74
COLLCollegium Ph20180104A24.8417.685.185.9512.5011.73
COLMColumbia Spo20180104A20.4114.217.4710.186.744.04
COMDirexion Aus20180104ETF21.2631.2823.2723.278.008.00
COMBGraniteShare20180104ETF13.607.377.427.42-0.05-0.05
COMMCommScope Ho20180104A5.304.600.941.023.663.58
COMTiShares Comm20180104ETF8.8911.5210.8010.800.720.72
CONECyrusOne Inc20180104A7.259.284.274.105.005.18
CONNConn's Inc.20180104A27.1820.672.794.2017.8916.46
COOThe Cooper C20180104A11.075.031.852.423.182.61
COPConocoPhilli20180104A2.131.860.110.381.751.48
COPXGlobal X Cop20180104ETF22.7722.509.0321.6213.470.89
CORCoresite Rea20180104A11.885.442.392.503.042.93
CORECore Mark Ho20180104A31.2370.9652.9863.4517.987.51
CORPPIMCO Invest20180104ETF13.908.088.128.46-0.05-0.38
CORRCorEnergy In20180104A21.7014.232.252.7811.9811.45
CORTCorcept Ther20180104A12.869.132.373.136.766.00
COSTCostco Whole20180104A3.874.29-0.360.814.653.48
COTYCOTY INC20180104A5.216.300.460.345.855.96
COUPCoupa Softwa20180104A16.1511.585.005.196.586.39
COWiPath Series20180104ETN14.289.344.886.014.463.33
COWNCowen Inc. C20180104A37.9828.3310.4317.9117.8910.41
COWZPacer US Cas20180104ETF10.9711.5412.1411.64-0.60-0.10
CPCanadian Pac20180104A5.062.820.420.682.392.13
CPACopa Holding20180104A14.949.632.184.727.454.90
CPBCampbell Sou20180104A4.374.272.573.031.701.24
CPECallon Petro20180104A8.227.492.192.845.304.63
CPFCentral Paci20180104A19.027.723.502.414.225.31
CPGCRESCENT POI20180104A12.1810.283.333.686.956.60
CPHCCanterbury P20180104A294.2491.9950.2857.5241.7134.46
CPHIChina Pharma20180104A140.27182.60147.27154.6335.3327.97
CPICPI Inflatio20180104ETF22.7220.0820.1020.06-0.020.02
CPIXCumberland P20180104A392.66115.75101.98103.3913.7712.36
CPKChesapeake U20180104A46.6418.989.7711.419.217.57
CPLPCapital Prod20180104A33.4142.4721.7122.8020.7619.67
CPRTCopart Inc20180104A4.763.840.160.523.683.32
CPRXCatalyst Pha20180104A37.7527.193.704.5523.4922.64
CPSCooper-Stand20180104A31.7912.365.749.436.622.94
CPSHCPS Technolo20180104A154.09193.55189.17187.534.386.02
CPSIComputer Pro20180104A35.9643.461.224.2742.2439.19
CPSSConsumer Por20180104A93.9984.0259.5567.2524.4716.78
CPSTCapstone Tur20180104A58.0459.5229.8140.6229.7118.91
CPTCamden Prope20180104A5.022.440.480.551.961.89
CPTACapitala Fin20180104A24.5418.2413.2914.024.944.22
CQPCheniere Ene20180104A20.5711.005.306.975.704.03
CQQQInvesco Chin20180104ETF7.2114.596.516.748.087.86
CRCrane Compan20180104A11.237.181.845.435.341.75
CRAICRA Internat20180104A86.4126.8222.5122.814.314.01
CRAKVanEck Vecto20180104ETF28.8514.7314.7914.78-0.06-0.05
CRBNiShares MSCI20180104ETF11.324.624.294.290.330.33
CRBPCorbus Pharm20180104A65.4057.7521.4122.2736.3435.48
CRCCalifornia R20180104A15.958.992.084.026.924.98
CRDACrawford & C20180104A94.9551.3725.6333.0525.7418.32
CRDBCrawford & C20180104A43.4629.6117.4318.7512.1810.86
CREECree Inc20180104A9.436.362.642.743.723.62
CREGChina Recycl20180104A105.3270.3541.8649.1128.4921.24
CRHMCRH Medical20180104A188.67122.140.5489.80121.6032.33
CRICarter's Inc20180104A10.824.691.892.832.801.86
CRISCuris Inc20180104A40.1729.6119.9124.529.705.09
CRKComstock Res20180104A42.8333.5621.3223.7012.249.86
CRLCharles Rive20180104A11.735.713.053.872.661.84
CRMsalesforce.c20180104A2.231.681.011.240.670.44
CRMDCorMedix Inc20180104A60.9256.2154.1947.612.028.60
CRMTAmerica's Ca20180104A55.6927.9314.7314.2713.1913.65
CRNTCeragon Netw20180104A49.6245.6021.7124.3523.8921.25
CROPIQ Global Ag20180104ETF30.5423.2528.9523.25-5.690.00
CROXCrocs, Inc.20180104A9.919.57-1.91-1.5011.4811.07
CRSCarpenter Te20180104A16.168.744.956.103.792.63
CRSPCRISPR Thera20180104A34.4122.7312.5513.4810.199.25
CRTCross Timber20180104A93.8359.2815.3714.6743.9244.61
CRUSCirrus Logic20180104A8.096.142.192.503.943.63
CRVLCorvel Corp20180104A105.1337.1228.5529.778.577.35
CRVSCorvus Pharm20180104A191.8246.6512.4518.3234.1928.33
CRWSCrown Crafts20180104A116.86138.02102.66102.6635.3635.36
CRYCryoLife, In20180104A42.4424.483.666.1020.8218.38
CSAVictoryShare20180104ETF26.1721.7021.7021.700.000.00
CSBVictoryShare20180104ETF20.2314.0613.7314.170.33-0.11
CSBRChampions On20180104A337.14335.49101.39101.24234.10234.25
CSCOCisco System20180104A2.574.483.493.340.991.15
CSDInvesco S&P20180104ETF65.8532.1712.009.0820.1823.10
CSFVictoryShare20180104ETF33.8520.706.5815.1314.125.56
CSFLCenterState20180104A13.1715.972.872.9013.1013.07
CSGPCoStar Group20180104A18.258.984.145.144.843.84
CSGSCSG Systems20180104A23.1315.371.342.6814.0312.69
CSIICardiovascul20180104A29.0218.457.148.4011.3210.06
CSIQCanadian Sol20180104A10.197.291.141.826.155.47
CSLCarlisle Com20180104A9.944.411.381.853.032.56
CSLTCASTLIGHT HE20180104A135.2580.9962.3762.3718.6218.62
CSMProShares La20180104ETF9.965.455.445.310.000.13
CSMLIQ Chaikin U20180104ETF16.3612.4310.039.972.402.47
CSODCornerstone20180104A10.896.12-0.850.086.966.04
CSPICSP Inc.20180104A218.09213.99136.63174.7577.3639.24
CSQCalamos Stra20180104A9.5516.4810.0211.206.475.28
CSSEChicken Soup20180104A122.16110.3964.9388.2945.4622.11
CSTECaesarstone20180104A28.6220.62-1.86-0.8922.4821.51
CSTMConstellium20180104A43.1432.5519.2120.2713.3412.28
CSTRCapStar Fina20180104A123.7569.2841.4546.1527.8323.13
CSUCapital Seni20180104A29.5715.803.736.3512.069.44
CSVCarriage Ser20180104A20.9611.635.834.915.806.73
CSWCCapital Sout20180104A60.3345.5340.6940.894.844.64
CSWICSW Industri20180104A67.8925.6014.6516.9810.958.61
CSXCSX Corporat20180104A2.875.441.652.113.793.34
CTASCintas Corp20180104A7.405.690.601.005.094.69
CTBCooper Tire20180104A17.0810.983.342.797.638.19
CTBICommunity Tr20180104A94.9346.5541.2543.155.303.40
CTEKCynergisTek,20180104A80.31105.4584.8084.8020.6620.66
CTGComputer Tas20180104A134.68106.2985.0783.9921.2222.30
CTHRCharles & Co20180104A126.0882.78-17.97-17.76100.75100.54
CTIBYunhong CTI20180104A577.46487.56481.79481.795.775.77
CTICCTI BioPharm20180104A62.1541.2731.7232.379.548.89
CTLCenturyLink,20180104A6.055.071.130.943.944.13
CTLTCATALENT, IN20180104A7.913.18-0.450.233.632.95
CTMXCytomX Thera20180104A35.6723.428.7210.8614.7012.56
CTOConsolidated20180104A117.8250.0748.5549.411.530.67
CTRECARTRUST REI20180104A10.2610.640.532.3810.118.26
CTRNCiti Trends,20180104A43.5624.625.319.0319.3115.59
CTSCTS Corporat20180104A38.8529.472.563.3826.9126.09
CTSHCognizant Te20180104A2.952.330.481.111.851.22
CTSOCytosorbents20180104A84.0166.6335.1335.4931.5031.14
CTTCATCHMARK TI20180104A10.968.102.842.755.265.35
CTXRCitius Pharm20180104A172.01125.9854.7058.2871.2867.70
CTXSCitrix Syste20180104A5.574.132.382.671.751.46
CUBCubic Corpor20180104A23.1611.954.875.167.086.79
CUBAHerzfeld Car20180104A74.86117.4214.4714.94102.95102.48
CUBECubeSmart20180104A4.314.56-0.040.194.604.37
CUBICUSTOMERS BA20180104A18.0210.474.725.205.755.28
CUECue Biopharm20180104A131.6888.7084.2785.174.433.53
CUICUI Global,20180104A113.21120.55100.7097.4619.8523.09
CULPCulp, Inc.20180104A160.1154.4338.0339.8016.3914.62
CUOContinental20180104A343.82181.91181.91181.910.000.00
CUREDirexion Dai20180104ETF8.068.626.65-1.401.9810.03
CUROCURO Group H20180104A47.8317.689.1714.708.202.66
CUTInvesco MSCI20180104ETF23.5315.0314.6314.580.400.45
CUTRCutera, Inc.20180104A31.6527.967.798.5420.1719.43
CUZCousins Prop20180104A11.379.43-0.10-1.289.4810.66
CVACovanta Hold20180104A30.9522.3911.8711.3810.5111.01
CVBFCVB Financia20180104A13.908.671.613.277.065.39
CVCOCavco Indust20180104A81.9041.7325.5128.1116.2213.62
CVCYCentral Vall20180104A97.2556.1843.2246.0512.9610.13
CVECenovus Ener20180104A9.727.980.931.207.056.77
CVEOCIVEO CORPOR20180104A34.9528.6310.6614.0917.8714.46
CVGICommercial V20180104A36.9525.887.253.8518.6322.03
CVGWCalavo Growe20180104A23.7414.8311.055.623.783.67
CVICVR ENERGY,20180104A14.279.873.184.396.695.48
CVLTCommault Sys20180104A14.7219.476.906.9212.5712.55
CVMCel-Sci Corp20180104A93.6961.7143.9344.4317.7817.28
CVNACarvana Co.20180104A32.8810.159.275.670.884.48
CVRChicago Rive20180104A197.3572.2572.2072.200.050.05
CVSCVS HEALTH C20180104A2.084.993.353.201.651.80
CVTICovenant Tra20180104A29.0316.314.299.3212.027.00
CVUCPI Aerostru20180104A133.78186.7644.8376.21141.93110.55
CVVCVD Equipmen20180104A137.88102.2564.7759.8637.4842.40
CVXChevron Corp20180104A1.661.260.050.161.211.09
CVYInvesco Zack20180104ETF26.9818.2516.4515.941.802.31
CWCurtiss-Wrig20180104A18.637.672.823.744.853.92
CWBSPDR Bloombe20180104ETF2.071.790.961.020.830.77
CWBCCommunity We20180104A150.94100.4355.0955.0945.3445.34
CWBRCohBar, Inc.20180104A241.02201.61107.46117.8894.1583.73
CWCOConsolidated20180104A77.3633.3518.1818.0515.1615.30
CWEBDirexion Dai20180104ETF39.0722.25-1.4619.7023.702.54
CWHCamping Worl20180104A20.9110.851.392.769.478.10
CWISPDR MSCI AC20180104ETF3.102.523.381.51-0.861.01
CWSAdvisorShare20180104ETF45.8136.7235.2833.181.443.54
CWSTCasella Wast20180104A19.7842.312.554.9539.7637.36
CWTCalifornia W20180104A21.0512.615.515.307.107.31
CXDCChina XD Pla20180104A113.97130.7352.9252.9277.8177.81
CXOCONCHO RESOU20180104A8.025.361.181.594.183.77
CXPCOLUMBIA PRO20180104A4.844.271.471.982.792.29
CXSEWisdomTree T20180104ETF11.8210.146.568.183.591.97
CXWCoreCivic, I20180104A9.834.740.841.123.903.62
CYCypress Semi20180104A6.185.60-0.110.005.715.59
CYANCyanotech Co20180104A536.29389.18241.83389.18147.360.00
CYBWisdomTree20180104ETF15.288.228.228.220.000.00
CYBECyberoptics20180104A72.0050.9028.2833.0222.6317.89
CYBRCyberArk Sof20180104A12.969.554.446.875.112.68
CYCCCyclacel Pha20180104A96.2567.9257.7255.0710.1912.85
CYDChina Yuchai20180104A46.5121.577.4111.2914.1510.28
CYHCommunity He20180104A23.7017.113.266.6613.8310.43
CYRNCYREN Ltd.20180104A202.02140.47115.89115.8924.5824.58
CYRXCryoPort, In20180104A60.0068.0029.7729.3538.2438.66
CYTKCytokinetics20180104A61.2844.8313.088.2831.7536.55
CZAInvesco Zack20180104ETF13.385.834.324.401.501.43
CZNCCitizens & N20180104A111.9375.9151.1352.1424.7823.77
CZRCaesars Ente20180104A39.3133.3818.9218.5214.4614.86
CZWICitizens Com20180104A94.0178.61-0.60-17.7079.2196.31
CZZCosan Limite20180104A10.068.582.792.985.795.61
DDominion Ene20180104A2.553.022.092.180.930.84
DACDanaos Corpo20180104A327.87237.68237.68237.680.000.00
DAIOData I/O Cor20180104A25.7216.067.929.268.146.80
DAKTDaktronics I20180104A31.0016.714.026.6012.6910.12
DALDelta Air Li20180104A1.922.820.991.241.831.59
DALTAnfield Capi20180104ETF57.61
DANDana Incorpo20180104A6.8258.8658.1358.060.730.88
DARDARLING INGR20180104A6.014.54-0.220.784.773.76
DAREDare Bioscie20180104A105.28159.83149.89152.919.946.91
DAUDExchange-Tra20180104ETN30.5912.3912.3912.390.000.00
DAXGlobal X Fun20180104ETF16.6241.1138.0137.913.113.20
DBDeutsche Ban20180104A5.074.090.560.883.533.20
DBAWXtrackers MS20180104ETF22.9615.8915.0615.260.830.63
DBDDiebold Nixd20180104A30.5322.383.786.7618.6015.62
DBEFXtrackers MS20180104ETF3.144.143.303.590.830.54
DBEMXtrackers MS20180104ETF35.7830.1922.3522.227.857.97
DBEUXtrackers MS20180104ETF3.532.942.862.670.090.28
DBEZXtrackers MS20180104ETF9.256.486.436.480.050.00
DBGRXtrackers MS20180104ETF16.2920.1720.5220.19-0.35-0.02
DBJPXtrackers MS20180104ETF3.982.421.811.470.610.95
DBVTDBV Technolo20180104A28.5520.7012.9914.357.716.35
DCHFExchange-Tra20180104ETN24.00
DCIDonaldson Co20180104A6.493.03-0.10-0.353.133.38
DCODucommun Inc20180104A50.0020.550.369.0420.1911.51
DCOMDime Communi20180104A37.9872.999.9410.4663.0562.53
DCPDCP Midstrea20180104A24.9617.0614.9114.352.142.71
DCPHDeciphera Ph20180104A84.86227.75-39.23-33.02266.98260.77
DDD3D Systems C20180104A11.0110.7712.775.10-2.005.68
DDGProshares Sh20180104ETF54.0138.3938.3938.390.000.00
DDLSWisdomTree D20180104ETF35.1223.6215.8117.377.816.24
DDMProShares Ul20180104ETF1.802.851.301.801.551.05
DDSDillards Inc20180104A22.7313.924.736.479.197.45
DDWMWisdomTree D20180104ETF13.409.569.249.420.320.14
DEDeere & Comp20180104A4.262.770.220.762.552.00
DEAEasterly Gov20180104A5.685.11-1.86-1.546.976.67
DECKDeckers Outd20180104A12.335.782.432.963.352.82
DEEFXtrackers FT20180104ETF31.0934.8220.9821.5213.8313.30
DEFInvesco Defe20180104ETF10.2915.4815.2015.170.280.31
DEFAiShares Adap20180104ETF99.98367.55445.10367.55-77.550.00
DEIDouglas Emme20180104A5.002.38-0.31-0.092.692.48
DEMWisdomTree E20180104ETF6.733.372.022.081.351.28
DENNDENNY'S CORP20180104A16.5413.673.303.9610.389.71
DESWisdomTree U20180104ETF6.884.553.513.081.041.47
DESPDespegar.com20180104A50.5029.4015.9618.2413.4411.15
DEURExchange-Tra20180104ETN7.86
DEUSXtrackers Ru20180104ETF12.1314.2111.6213.252.580.96
DEWWisdomTree G20180104ETF11.8015.384.2811.6211.103.76
DFEWisdomTree E20180104ETF4.993.972.443.541.530.43
DFENDirexion Dai20180104ETF22.4518.6015.4215.883.182.72
DFFNDIFFUSION PH20180104A201.16366.55241.72235.42124.83131.13
DFINDonnelley Fi20180104A21.6910.865.566.245.314.62
DFJWisdomTree J20180104ETF4.063.512.182.861.330.64
DFNDReality Shar20180104ETF13.1258.2024.1258.2034.080.00
DFNLDavis Select20180104ETF28.9913.3311.0211.062.312.27
DFSDiscover Fin20180104A2.931.870.030.321.841.55
DFVLiPath US Tre20180104ETF62.54
DFVSiPath US Tre20180104ETF68.99
DGDollar Gener20180104A4.592.470.650.971.821.50
DGAZVelocityShar20180104ETN7.627.010.451.636.565.38
DGBPExchange-Tra20180104ETN15.07
DGICADonegal Grou20180104A87.7393.8919.0029.1574.8964.74
DGICBDonegal Grou20180104A583.05
DGIIDigi Interna20180104A57.0236.2321.5419.5114.6916.73
DGLDVelocityShar20180104ETF4.203.520.59-0.512.924.03
DGLYDigital Ally20180104A196.28182.53134.16141.9548.3740.58
DGPDB Gold Doub20180104ETN46.7124.8913.9516.6210.958.27
DGREWisdomTree T20180104ETF49.7928.5626.8426.801.731.76
DGROiShares Core20180104ETF3.092.282.882.92-0.60-0.64
DGRSWisdomTree T20180104ETF17.5411.508.718.722.792.78
DGRWWisdomTree T20180104ETF2.844.412.873.001.551.41
DGSWisdomTree E20180104ETF5.585.092.201.672.893.42
DGTSPDR Global20180104ETF82.1244.8444.9444.94-0.10-0.10
DGXQuest Diagno20180104A4.162.351.521.290.821.05
DGZDB Gold Shor20180104ETN91.0856.5751.0554.965.521.61
DHID.R. Horton20180104A2.542.200.370.361.831.84
DHILDiamond Hill20180104A77.6932.7520.9321.6511.8211.10
DHRDanaher Corp20180104A2.141.890.000.361.891.52
DHSWisdomTree U20180104ETF5.654.690.694.473.990.21
DHTDHT HOLDINGS20180104A25.8421.819.118.7012.7013.04
DHXDHI Group, I20180104A258.09156.4787.1686.8269.3269.65
DIASPDR Dow Jon20180104ETF0.470.670.530.480.140.18
DIALColumbia Div20180104ETF46.8741.8741.8741.870.000.00
DIGProShares Ul20180104ETF7.434.785.567.93-0.78-3.15
DIMWisdomTree I20180104ETF11.8810.0910.1110.09-0.010.00
DINDine Brands20180104A19.3813.746.358.697.395.06
DIODDiodes Inc20180104A15.8311.730.060.9311.6710.80
DISThe Walt Dis20180104A1.481.820.981.140.830.68
DISCADiscovery, I20180104A4.904.960.921.194.053.77
DISCBDiscovery, I20180104A702.57392.96392.96392.960.000.00
DISCKDiscovery, I20180104A5.097.614.064.383.553.25
DISHDISH Network20180104A5.554.023.473.620.550.41
DITAMCON Distri20180104A77.13311.02191.160.00
DIVGlobal X Sup20180104ETF8.895.474.184.221.291.25
DIVAAGFiQ Hedged20180104ETF57.2574.7610.4810.4864.2864.28
DIVBiShares U.S.20180104ETF13.5023.6423.6023.640.040.00
DIVCC-Tracks Exc20180104ETN66.96
DIVOAmplify CWP20180104ETF42.8831.1731.1731.170.000.00
DIVYReality Shar20180104ETF29.7214.0515.4312.89-1.381.16
DJCIETRACS Linke20180104ETN35.0111.8811.8611.880.020.00
DJCODaily Journa20180104A0.5148.72
DJDInvesco Dow20180104ETF33.6951.1636.1534.1915.0116.97
DJPiPath Bloomb20180104ETN4.283.262.342.280.920.98
DJPYExchange-Tra20180104ETN13.55
DKDelek US Hol20180104A9.965.693.663.862.021.83
DKLDELEK LOGIST20180104A91.8556.7144.9041.6711.8115.04
DKSDick's Sport20180104A7.314.630.031.214.603.43
DLADelta Appare20180104A88.5344.2437.2938.086.956.16
DLBDolby Labora20180104A7.453.721.942.321.781.41
DLHCDLH Holdings20180104A225.78144.83139.05113.255.7831.58
DLNWisdomTree U20180104ETF2.751.991.611.810.380.18
DLNGDYNAGAS LNG20180104A33.9125.5114.4316.2111.089.30
DLPHDelphi Techn20180104A10.744.622.492.662.131.96
DLPNDolphin Ente20180104A493.47582.39387.87393.58194.51188.81
DLRDigital Real20180104A5.082.530.380.382.152.15
DLSWisdomTree I20180104ETF3.542.102.562.63-0.45-0.53
DLTHDuluth Holdi20180104A23.9516.322.743.9213.5812.41
DLTRDollar Tree20180104A6.755.921.941.963.993.96
DLXDeluxe Corpo20180104A15.457.314.034.683.272.63
DMLPDorchester M20180104A53.2633.1710.3118.2722.8614.90
DMPIDelMar Pharm20180104A108.9698.8162.3465.0636.4733.75
DMRCDigimarc Cor20180104A63.5842.2032.7031.099.5011.11
DMRIDeltaShares20180104ETF20.5720.2120.2120.210.000.00
DMRLDeltaShares20180104ETF13.5411.4111.4111.410.000.00
DMRMDeltaShares20180104ETF19.5714.1614.1614.160.000.00
DMRSDeltaShares20180104ETF37.4023.8723.8723.870.000.00
DNKNDunkin' Bran20180104A9.458.632.742.645.896.00
DNLWisdomTree G20180104ETF28.1414.6014.1814.710.42-0.12
DNLIDenali Thera20180104A47.5020.9412.2015.538.745.42
DNNDenison Mine20180104A95.8681.7351.3356.0130.4025.72
DNOWNOW INC.20180104A11.667.681.020.706.686.97
DNRDenbury Reso20180104A42.8236.136.087.5630.0228.56
DODiamond Offs20180104A6.526.28-0.60-1.096.887.37
DOCPHYSICIANS R20180104A6.164.751.501.843.262.91
DOGProShares Sh20180104ETF6.835.604.865.000.740.60
DOGZDogness (Int20180104A256.05207.05191.15194.1115.9012.93
DOLWisdomTree I20180104ETF10.9412.9010.6712.842.230.06
DONWisdomTree U20180104ETF5.763.492.972.960.520.53
DOOWisdomTree i20180104ETF12.417.096.286.300.810.79
DOORMASONITE INT20180104A17.789.262.003.297.265.97
DORMDorman Produ20180104A16.659.774.815.234.964.54
DOVDover Corpor20180104A5.464.241.832.052.422.19
DOXAmdocs Limit20180104A4.7821.450.750.4420.7021.01
DPSTDirexion Dai20180104ETF37.8922.9421.2021.691.741.26
DPWDPW Holdings20180104A36.4032.0815.6920.2316.3811.85
DPZDomino's Piz20180104A10.536.543.354.233.192.31
DRADDigirad Corp20180104A190.49190.0667.33106.45122.7383.61
DREDuke Realty20180104A3.873.971.121.352.852.62
DRHDiamondRock20180104A9.447.381.401.765.985.61
DRIDarden Resta20180104A5.452.980.010.202.972.78
DRIODarioHealth20180104A201.53162.7974.1076.0888.6986.71
DRIPDirexion Dai20180104ETF17.8611.934.916.197.015.73
DRNDirexion Dai20180104ETF13.049.230.750.338.488.89
DRNADicerna Phar20180104A45.2828.936.6810.5022.2518.43
DRQDril-Quip, I20180104A16.708.760.920.597.838.16
DRRMarket Vecto20180104ETN362.99400.73401.18400.73-0.450.00
DRRXDurect Corp20180104A50.45106.5125.7274.5480.7931.97
DRVDirexion Dai20180104ETF26.8223.4410.8213.8112.629.63
DRWWisdomTree G20180104ETF10.226.716.456.440.260.27
DSDrive Shack20180104A23.7920.83-1.133.8621.9616.97
DSEDuff & Phelp20180104A28.5718.7213.7512.464.976.27
DSGXDescartes Sy20180104A30.9819.235.495.2913.7413.94
DSIiShares MSCI20180104ETF3.482.162.292.15-0.140.00
DSKEDaseke, Inc.20180104A30.6799.649.709.9289.9489.71
DSLVVelocityShar20180104ETF12.396.173.031.453.154.73
DSPGDSP Group In20180104A51.0933.9223.9624.069.979.86
DSSDocument Sec20180104A101.9782.7737.9973.0044.789.76
DSWLDeswell Indu20180104A222.19116.2289.3289.3226.9026.90
DSXDiana Shippi20180104A24.2419.288.389.0310.9210.25
DTDWisdomTree U20180104ETF10.209.829.689.650.140.17
DTEDTE Energy C20180104A4.904.463.323.371.141.10
DTEADAVIDsTEA In20180104A283.63355.13358.68355.68-3.55-0.55
DTECALPS Disrupt20180104ETF222.59134.37125.91125.918.468.46
DTHWisdomTree I20180104ETF7.515.976.206.28-0.23-0.31
DTNWisdomTree U20180104ETF12.166.583.023.123.563.45
DTODB Crude Oil20180104ETN61.7421.7826.0723.14-4.29-1.36
DTULiPath US Tre20180104ETF52.28
DTUSiPath US Tre20180104ETF57.55
DTYLiPath US Tre20180104ETF17.36
DUGProShares Ul20180104ETF7.7111.923.642.138.289.80
DUKDuke Energy20180104A1.551.380.280.241.101.14
DUSADavis Select20180104ETF23.164.634.344.470.290.16
DUSLDirexion Dai20180104ETF35.9319.93-1.48-1.5621.4121.49
DUSTDirexion Dai20180104ETF8.815.621.431.004.194.62
DVADaVita Inc.20180104A4.914.181.922.302.271.89
DVAXDynavax Tech20180104A32.1223.9512.5613.9711.399.98
DVDDover Motors20180104A263.31183.82150.12183.8233.700.00
DVNDevon Energy20180104A3.122.170.060.212.111.96
DVPDeep Value E20180104ETF21.7326.2929.8530.41-3.56-4.12
DVYiShares Sele20180104ETF1.092.281.181.181.101.10
DVYAiShares Asia20180104ETF20.2013.507.4411.356.062.15
DVYEiShares Emer20180104ETF17.868.926.917.832.011.09
DWASInvesco DWA20180104ETF35.3524.0621.5621.612.502.45
DWATArrow Invest20180104ETF70.8454.1454.0254.140.120.00
DWCRArrow DWA Co20180104ETF90.64144.25136.63136.637.617.61
DWFISPDR Dorsey20180104ETF17.2311.368.0310.933.330.44
DWLDDavis Select20180104ETF27.9312.9512.1012.370.850.59
DWMWisdomTree I20180104ETF10.859.428.888.840.530.57
DWPPFirst Trust20180104ETF25.6315.444.7711.6210.673.82
DWSNDawson Geoph20180104A73.7257.3033.1735.4124.1321.89
DWXSPDR S&P Int20180104ETF6.015.093.203.511.891.58
DXDynex Capita20180104A14.4612.123.675.888.446.23
DXCDXC Technolo20180104A6.673.161.191.431.971.74
DXCMDexCom, Inc.20180104A9.786.621.931.384.695.24
DXDProShares Ul20180104ETF11.809.587.457.442.132.14
DXGEWisdomTree G20180104ETF20.8129.8725.8926.153.983.72
DXJWisdomTree J20180104ETF1.661.710.940.990.770.72
DXJSWisdomTree J20180104ETF13.4515.1513.2211.741.933.41
DXLGDestination20180104A232.02139.21103.48117.9335.7321.28
DXPEDXP Enterpri20180104A62.4431.4121.0019.6110.4011.80
DXYNDixie Group20180104A235.42123.8839.5786.9084.3136.98
DYDycom Indust20180104A16.198.776.476.752.302.02
DYLSWisdomTree D20180104ETF16.7110.7311.7111.18-0.98-0.45
DYNTDynatronics20180104A184.65195.10121.17121.1773.9373.93
DZKDirexion Dai20180104ETF23.2949.3430.9047.2118.442.13
DZSIDASAN Zhone20180104A90.9444.9513.4615.1531.4829.79
DZZDB Gold Doub20180104ETN38.5825.0627.8725.43-2.82-0.37
EAElectronic A20180104A4.145.250.411.094.854.16
EARNELLINGTON RE20180104A22.1016.6412.6613.643.983.00
EARSAuris Medica20180104A131.77177.9786.63146.9591.3431.02
EASTEASTSIDE DIS20180104A1248.471408.691281.971291.84126.72116.85
EATBrinker Inte20180104A7.373.760.370.603.393.16
EBAYeBay Inc20180104A2.637.053.774.243.282.82
EBFEnnis, Inc.20180104A40.6317.296.967.2310.3310.07
EBIXEbix Inc20180104A17.6113.128.079.115.054.01
EBMTEagle Bancor20180104A393.97364.85305.37304.6359.4760.22
EBNDSPDR Bloombe20180104ETF4.883.173.163.160.020.02
EBSEmergent Bio20180104A16.9610.741.804.558.946.18
EBSBMeridian Ban20180104A29.8217.234.354.6012.8812.63
ECHiShares MSCI20180104ETF6.584.723.793.250.941.48
ECHOEcho Global20180104A30.1129.1910.5910.6218.6018.57
ECLEcolab, Inc.20180104A4.622.900.841.772.061.13
ECNSiShares MSCI20180104ETF68.0420.3120.3120.310.000.00
ECOLUS Ecology,20180104A38.8221.758.039.9513.7211.80
ECOMCHANNELADVIS20180104A80.4749.2724.6629.2624.6120.01
ECONColumbia Eme20180104ETF13.359.527.788.211.741.31
ECPGEncore Capit20180104A21.9212.963.653.799.309.17
ECTECA Marcellu20180104A238.24163.50139.97139.9723.5323.53
EDConsolidated20180104A1.921.560.210.481.351.08
EDCDirexion Dai20180104ETF10.057.923.484.094.443.83
EDENiShares MSCI20180104ETF15.7312.3510.819.601.552.75
EDITEditas Medic20180104A31.8330.2625.3926.104.874.16
EDIVSPDR S&P Eme20180104ETF17.906.602.693.323.913.27
EDOGALPS Emergin20180104ETF15.0516.0116.2414.91-0.231.10
EDOWFirst Trust20180104ETF46.052.712.712.710.000.00
EDUCEducational20180104A254.64206.16123.60161.7782.5644.38
EDVVanguard Wor20180104ETF12.608.106.656.581.451.52
EDZDirexion Dai20180104ETF12.9111.686.897.454.784.22
EEEl Paso Elec20180104A14.907.891.031.506.866.37
EEFTEuronet Worl20180104A9.166.551.651.954.914.60
EEHELEMENTS Lin20180104ETN387.35
EELVInvesco S&P20180104ETF15.889.529.509.600.02-0.08
EEMiShares MSCI20180104ETF2.072.030.580.761.451.27
EEMAiShares MSCI20180104ETF9.288.518.676.81-0.161.71
EEMDAAM S&P Emer20180104ETF30.589.744.036.895.722.86
EEMOInvesco S&P20180104ETF38.8926.0625.9126.210.14-0.15
EEMSiShares MSCI20180104ETF17.5011.7710.0510.001.731.78
EEMViShares Edge20180104ETF5.674.664.364.700.30-0.04
EEMXSPDR MSCI Em20180104ETF98.4643.2043.2043.200.000.00
EESWisdomTree U20180104ETF19.8611.459.299.652.171.80
EETProShares Ul20180104ETF42.5420.7718.4918.892.281.88
EEVProShares Tr20180104ETF41.1714.2612.1313.082.131.18
EEXEmerald Hold20180104A32.3534.5911.7315.1122.8519.47
EFAiShares MSCI20180104ETF1.402.982.482.580.540.42
EFADProShares MS20180104ETF22.9916.5116.5016.390.010.12
EFASGlobal X MSC20180104ETF56.8148.6249.7549.75-1.13-1.13
EFAViShares Edge20180104ETF2.591.381.961.80-0.58-0.42
EFAXSPDR MSCI EA20180104ETF28.1613.1713.0512.840.120.33
EFCEllington Fi20180104A16.3913.228.528.334.694.89
EFGiShares MSCI20180104ETF9.295.825.365.350.470.47
EFNLiShares MSCI20180104ETF16.748.477.608.070.880.41
EFOProShares Ul20180104ETF30.4027.7427.5127.690.230.05
EFOIEnergy Focus20180104A276.65153.22105.29143.3547.939.87
EFSCEnterprise F20180104A27.5615.557.639.157.916.39
EFUProShares Tr20180104ETF43.549.899.899.890.000.00
EFViShares MSCI20180104ETF3.882.261.991.990.270.27
EFXEquifax, Inc20180104A4.842.731.571.361.171.37
EFZProShares Tr20180104ETF15.937.386.106.101.281.28
EGANeGain Corpor20180104A135.3185.0662.8567.4422.2117.62
EGBNEagle Bancor20180104A23.5718.73-0.82-0.3419.5519.07
EGHT8x8, Inc. Co20180104A35.8421.7014.2414.727.466.98
EGLEEagle Bulk S20180104A26.2325.2714.9414.2010.3511.09
EGOEldorado Gol20180104A72.0350.8135.3935.3615.4215.46
EGOVNIC Inc20180104A30.6122.589.4110.5213.1712.06
EGPEastGroup Pr20180104A14.836.301.772.704.533.61
EGPTVanEck Vecto20180104ETF73.9634.953.251.3531.7133.61
EGRXEagle Pharma20180104A43.3426.9716.1417.9910.838.98
EGYVaalco Energ20180104A62.7967.8342.5348.1125.2919.72
EHCEncompass He20180104A8.729.425.822.073.607.35
EHTHeHealth, Inc20180104A34.2916.904.799.7212.117.18
EIDOiShares MSCI20180104ETF3.793.640.751.702.901.95
EIGEmployers Ho20180104A26.677.91-1.16-1.149.189.05
EIGIEndurance In20180104A61.3345.3224.9626.6920.3718.63
EIGREiger BioPha20180104A97.5064.6741.2542.9423.4321.74
EIRLiShares MSCI20180104ETF31.3438.6258.5562.11-19.93-23.49
EISiShares MSCI20180104ETF19.4312.6810.3610.362.322.32
EIXEdison Inter20180104A4.042.120.470.661.651.46
EKSOEkso Bionics20180104A58.6166.7935.2637.9431.5328.85
ELThe Estee La20180104A3.092.81-0.070.442.882.38
ELDWisdomTree E20180104ETF24.9311.0810.4010.720.680.36
ELFe.l.f. Beaut20180104A23.3031.842.93-21.4029.0953.26
ELGXEndologix In20180104A33.9622.74-7.79-3.0530.5425.79
ELLOEllomay Capi20180104A1342.21
ELMDElectromed,20180104A70.98361.10363.53361.36-2.43-0.27
ELSEquity Lifes20180104A8.173.491.241.552.251.94
ELSEElectro-Sens20180104A144.5677.1155.1771.1221.935.98
ELTKEltek Ltd20180104A322.03225.2278.68128.57146.5496.65
ELVTElevate Cred20180104A30.4918.644.216.5914.4312.05
ELYCallaway Gol20180104A8.336.82-0.280.197.096.62
EMAGVanEck Vecto20180104ETF83.3725.2825.2825.280.000.00
EMANeMagin Corpo20180104A309.85243.50147.65201.9095.8541.60
EMBiShares J.P.20180104ETF1.000.940.880.870.060.06
EMBHiShares Inte20180104ETF53.1535.1731.9931.993.173.17
EMCBWisdomTree E20180104ETF74.8130.2528.7727.521.482.73
EMCFEmclaire Fin20180104A852.86804.39804.39804.390.000.00
EMCGWisdomTree E20180104ETF29.2031.3130.8231.310.480.00
EMDVProShares MS20180104ETF56.8122.5722.4422.570.130.00
EMEEMCOR Group,20180104A15.438.101.823.836.284.27
EMFMGlobal X MSC20180104ETF102.3346.8044.9844.981.821.82
EMGFiShares Edge20180104ETF15.926.863.615.853.261.01
EMHYiShares J.P.20180104ETF10.616.285.926.040.370.25
EMIFiShares Emer20180104ETF39.8734.5837.6137.61-3.04-3.04
EMIHXtrackers Em20180104ETF179.6337.9537.9537.950.000.00
EMKREmcore Corp20180104A77.5953.2026.6728.2026.5324.99
EMLEastern Comp20180104A365.41128.97113.86113.8415.1115.14
EMLCVanEck Vecto20180104ETF5.174.413.373.561.030.84
EMLPFirst Trust20180104ETF5.803.622.702.720.930.90
EMMSEmmis Commun20180104A236.98258.6696.0896.08162.58162.58
EMNEastman Chem20180104A4.572.35-0.160.572.521.78
EMPEntergy Miss20180104A16.4414.499.069.505.434.99
EMQQEMQQ The Eme20180104ETF10.126.194.895.251.300.95
EMREmerson Elec20180104A3.383.661.621.602.042.06
EMSHProShares Sh20180104ETF80.4931.4231.4231.420.000.00
EMTLSPDR DoubleL20180104ETF20.9816.0015.7616.090.25-0.08
EMTYProShares De20180104ETF48.3558.052.16-1.6455.8959.69
EMXEMX Royalty20180104A111.2887.9079.8984.368.013.54
EMXCiShares MSCI20180104ETF50.4451.6151.6151.610.000.00
ENBEnbridge, In20180104A2.522.380.660.531.721.85
ENBLENABLE MIDST20180104A15.619.674.505.065.174.62
ENDPEndo Interna20180104A11.7614.792.942.6511.8512.14
ENFRAlerian Ener20180104ETF50.0228.2324.2123.464.024.78
ENGENGlobal Cor20180104A211.78105.7994.2794.5011.5211.29
ENLCENLINK MIDST20180104A36.4419.645.006.6614.6312.98
ENORiShares MSCI20180104ETF19.0414.3711.3210.993.053.38
ENPHEnphase Ener20180104A72.9760.2039.4338.5120.7721.69
ENREnergizer Ho20180104A9.816.600.241.356.365.25
ENSEnerSys, Inc20180104A10.715.641.032.484.613.16
ENSGThe Ensign G20180104A20.0249.43-16.65-17.1466.0966.57
ENSVEnservco Cor20180104A62.0141.4033.0334.398.487.10
ENTGlobal Eagle20180104A75.9856.296.2528.0350.0428.26
ENTAEnanta Pharm20180104A38.9722.817.738.7015.0814.11
ENTGEntegris Inc20180104A20.1817.242.852.5814.3914.66
ENTRERShares Ent20180104ETF15.808.547.427.421.121.12
ENVENVESTNET, I20180104A17.2611.854.545.467.316.39
ENVAEnova Intern20180104A36.0927.97-1.361.2029.3326.77
ENZEnzo Biochem20180104A25.6111.914.666.207.255.71
ENZLiShares Trus20180104ETF20.1221.4720.1720.961.300.51
EOGEOG Resource20180104A3.552.88-0.140.533.022.36
EPAMEPAM SYSTEMS20180104A13.476.693.323.733.362.96
EPAYBottomline T20180104A13.9512.886.017.546.875.34
EPCEdgewell Per20180104A6.4014.24-2.01-1.7516.2515.99
EPDEnterprise P20180104A3.792.840.710.552.122.28
EPHEiShares MSCI20180104ETF5.8410.989.459.821.541.15
EPIWisdomTree I20180104ETF3.625.193.053.172.142.02
EPIXESSA Pharma20180104A889.23553.46224.22224.43329.24329.03
EPMEvolution Pe20180104A80.1151.4825.6231.9125.8619.57
EPOLiShares MSCI20180104ETF4.487.3910.508.10-3.08-0.68
EPPiShares MSCI20180104ETF2.122.791.891.670.901.15
EPREPR Properti20180104A7.864.100.981.503.122.59
EPRFInnovator S&20180104ETF23.1215.9415.9415.940.000.00
EPSWisdomTree U20180104ETF12.466.476.036.080.450.40
EPUiShares MSCI20180104ETF11.5218.9318.2618.270.670.66
EPVProShares Ul20180104ETF31.0919.8416.3517.163.492.67
EPZMEpizyme, Inc20180104A61.1726.457.227.4719.2318.98
EQALInvesco Russ20180104ETF12.406.166.315.97-0.150.19
EQBKEquity Bancs20180104A64.2224.1210.899.8313.2314.29
EQCEquity Commo20180104A5.353.110.130.542.982.57
EQIXEquinix, Inc20180104A8.843.912.012.131.901.78
EQLALPS Equal S20180104ETF9.679.278.149.271.130.00
EQMEQM Midstrea20180104A21.018.676.627.602.051.08
EQREquity Resid20180104A2.641.58-0.060.211.641.37
EQRRProShares Eq20180104ETF60.31159.23-107.87-107.87267.09267.09
EQSEquus Total20180104A553.69476.70410.10410.1066.6066.60
EQTEQT CORP20180104A5.533.120.280.092.843.03
EQWLInvesco S&P20180104ETF22.2218.6718.0118.010.650.65
ERAERA GROUP IN20180104A61.9329.269.659.1319.6120.13
ERFEnerplus Cor20180104A10.118.431.251.667.186.77
ERIEldorado Res20180104A21.2318.333.885.8014.4512.53
ERIEErie Indemni20180104A31.4516.986.978.7110.028.27
ERIIEnergy Recov20180104A23.3823.156.307.0116.8516.15
ERMEquityCompas20180104ETF14.484.054.054.050.000.00
EROSEROS INTERNA20180104A52.1135.828.9311.2526.8924.56
ERUSiShares MSCI20180104ETF6.195.173.434.841.740.33
ERXDirexion Dai20180104ETF3.603.28-0.320.833.612.45
ERYDirexion Dai20180104ETF12.8910.815.236.605.584.21
ESEversource E20180104A2.572.651.461.311.201.34
ESBKElmira Savin20180104A76.8127.4022.4824.944.922.46
ESCAEscalade Inc20180104A128.05148.3330.9835.08117.35113.25
ESEESCO Technol20180104A31.5618.636.184.7512.4513.88
ESEAEuroseas Ltd20180104A205.49170.7184.2584.6586.4686.06
ESGFlexShares T20180104ETF399.49408.89408.89408.890.000.00
ESGDiShares Trus20180104ETF15.7313.856.496.377.367.48
ESGEiShares, Inc20180104ETF12.367.166.326.700.840.46
ESGGFlexShares S20180104ETF22.3011.9212.2911.92-0.380.00
ESGNColumbia Sus20180104ETF74.6224.0084.9687.22-60.96-63.22
ESGREnstar Group20180104A112.6647.9023.5034.6924.5012.93
ESGSColumbia Sus20180104ETF45.0176.1077.3776.10-1.280.00
ESGUiShares Trus20180104ETF18.854.214.214.210.000.00
ESLTElbit System20180104A17.1713.848.869.554.974.29
ESNTEssent Group20180104A7.124.69-0.161.174.853.52
ESPEspey Mfg. &20180104A84.7789.6683.8083.815.865.84
ESPREsperion The20180104A35.8526.5816.4816.6310.109.95
ESQEsquire Fina20180104A187.29150.20110.92165.7739.29-15.57
ESRTEMPIRE STATE20180104A5.394.362.482.601.871.75
ESSEssex Proper20180104A9.405.132.072.383.062.75
ESSAESSA Bancorp20180104A59.6127.1016.5619.8210.547.28
ESTEEarthstone E20180104A40.5727.517.8611.3319.6516.18
ESXBCommunity Ba20180104A106.33118.57111.18114.527.394.05
ETFCE*Trade Fina20180104A3.102.38-0.370.662.751.72
ETHEthan Allen20180104A28.1617.0310.176.336.8710.70
ETHOETF Managers20180104ETF44.3135.31-3.76-3.8339.0739.13
ETMEntercom Com20180104A45.5535.0814.0715.1721.0019.90
ETNEaton Corpor20180104A2.381.750.000.231.751.51
ETREntergy Corp20180104A3.672.240.17-0.092.062.33
ETSYEtsy, Inc.20180104A5.5421.429.7215.1411.726.38
EUDGWisdomTree E20180104ETF24.0930.9518.3217.9312.6313.02
EUDVProShares MS20180104ETF25.2518.9740.6440.64-21.67-21.67
EUFNiShares MSCI20180104ETF4.213.542.352.581.190.96
EUMProShares Tr20180104ETF6.605.825.135.200.690.62
EUMViShares Edge20180104ETF22.0620.0820.0820.080.000.00
EURLDirexion Dai20180104ETF16.0415.8814.5415.221.350.67
EURNEURONAV NV20180104A52.4936.2624.0525.6712.2210.59
EURZXtrackers Eu20180104ETF418.82378.33378.33378.330.000.00
EUSAiShares MSCI20180104ETF9.815.785.635.690.150.09
EUSCWisdomTree E20180104ETF13.8716.2815.9916.000.290.28
EVEaton Vance20180104A4.524.311.441.972.882.34
EVAEnviva Partn20180104A37.9323.399.369.2514.0314.13
EVBGEverbridge,20180104A19.5914.477.337.687.146.79
EVBNEvans Bancor20180104A128.2952.8027.6928.3325.1124.46
EVCEntravision20180104A70.7938.2618.7921.1319.4717.13
EVGNEVOGENE LTD.20180104A137.95128.5144.3174.3884.2054.13
EVHEvolent Heal20180104A39.7027.601.974.4725.6423.13
EVIEVI Industri20180104A131.4795.6057.3472.3838.3123.27
EVKEver-Glory I20180104A691.89292.85257.87257.8734.9834.98
EVOKEvoke Pharma20180104A99.0462.107.6413.4954.4648.61
EVOLEvolving Sys20180104A155.5792.0176.9878.2715.0313.74
EVREvercore Inc20180104A16.448.153.854.134.304.02
EVRIEveri Holdin20180104A14.9812.98-1.781.5914.7611.39
EVTCEVERTEC, INC20180104A39.5719.299.008.8710.3010.43
EVXVanEck Vecto20180104ETF176.71161.71161.71161.710.000.00
EWEdwards Life20180104A8.135.481.591.603.893.88
EWAiShares MSCI20180104ETF4.263.591.761.921.831.67
EWBCEast-West Ba20180104A9.0813.10-0.640.3013.7412.79
EWCiShares MSCI20180104ETF3.352.781.071.641.721.15
EWDiShares MSCI20180104ETF3.896.375.246.001.130.38
EWGiShares MSCI20180104ETF2.952.571.591.550.971.02
EWGSiShares MSCI20180104ETF24.3033.248.6128.2924.624.95
EWHiShares MSCI20180104ETF3.905.572.703.002.882.59
EWIiShares MSCI20180104ETF3.262.371.381.500.980.86
EWJiShares MSCI20180104ETF1.621.570.720.810.860.76
EWKiShares MSCI20180104ETF9.379.278.548.640.730.63
EWLiShares MSCI20180104ETF2.862.251.031.061.221.19
EWMiShares MSCI20180104ETF3.063.203.273.92-0.05-0.70
EWMCInvesco S&P20180104ETF31.6715.7515.2615.240.490.51
EWNiShares MSCI20180104ETF3.704.133.763.840.360.29
EWOiShares MSCI20180104ETF7.634.204.114.080.090.13
EWPiShares MSCI20180104ETF2.992.511.161.681.350.83
EWQiShares MSCI20180104ETF3.154.853.093.201.761.64
EWREInvesco S&P20180104ETF15.9215.1715.2215.22-0.05-0.05
EWSiShares MSCI20180104ETF3.844.243.083.171.161.08
EWSCInvesco S&P20180104ETF43.8840.0840.5640.56-0.48-0.48
EWTiShares MSCI20180104ETF2.752.330.490.571.851.77
EWUiShares MSCI20180104ETF2.772.370.901.501.470.86
EWUSiShares MSCI20180104ETF49.7115.6516.7015.65-1.050.00
EWVProShares Tr20180104ETF49.5229.6930.2228.63-0.531.06
EWWiShares MSCI20180104ETF2.081.93-0.14-0.102.072.02
EWXSPDR S&P Eme20180104ETF11.075.784.664.601.121.18
EWYiShares MSCI20180104ETF1.352.361.321.291.051.09
EWZiShares MSCI20180104ETF2.393.471.321.742.161.74
EWZSiShares MSCI20180104ETF31.4120.9518.9719.041.971.90
EXASExact Scienc20180104A11.4613.002.773.4410.239.56
EXCExelon Corpo20180104A2.632.460.490.661.971.81
EXELExelixis Inc20180104A8.866.083.553.162.542.92
EXFOEXFO INC.20180104A125.7286.9073.2675.5013.6311.40
EXIiShares Glob20180104ETF11.014.103.983.920.120.19
EXKEndeavour Si20180104A40.0934.079.8112.0124.2222.01
EXLSExlService H20180104A21.1011.095.616.285.484.81
EXPEagle Materi20180104A12.425.602.102.483.503.12
EXPDExpeditors I20180104A5.6110.070.280.709.799.37
EXPEExpedia Grou20180104A5.043.09-0.260.863.352.23
EXPOExponent Inc20180104A30.9513.146.887.626.265.52
EXPRExpress, Inc20180104A10.9611.660.503.2911.168.39
EXRExtra Space20180104A7.294.231.311.372.932.86
EXTNExterran Cor20180104A30.9812.374.386.657.995.72
EXTRExtreme Netw20180104A9.487.801.783.296.024.50
EYENational Vis20180104A21.4233.7332.5432.261.191.47
EYEGEyegate Phar20180104A102.0988.0265.1068.2522.9119.77
EYESSecond Sight20180104A77.1043.4819.0322.0124.4521.47
EYLDCambria Emer20180104ETF116.9638.7937.8537.850.940.94
EZAiShares MSCI20180104ETF11.716.282.913.353.382.93
EZJProShares Ul20180104ETF56.3752.1152.0952.120.02-0.02
EZMWisdomTree U20180104ETF15.9211.8710.2610.321.611.55
EZPWEzcorp Inc20180104A42.8543.7010.6411.6033.0632.10
EZUiShare MSCI20180104ETF2.282.872.302.880.57-0.01
FFord Motor C20180104A7.726.241.592.814.643.42
FAARFirst Trust20180104ETF80.66144.02307.41350.83-163.39-206.81
FABFirst Trust20180104ETF21.5911.7411.7011.720.050.02
FADFirst Trust20180104ETF23.0122.4023.0023.00-0.60-0.60
FAFFirst Americ20180104A6.263.38-0.210.733.602.65
FALNiShares Fall20180104ETF16.538.708.338.330.370.37
FANFirst Trust20180104ETF13.8214.5312.4815.022.05-0.50
FANGDiamondback20180104A8.544.480.821.143.663.34
FARMFarmer Bros20180104A36.6124.3816.0615.908.328.48
FAROFaro Technol20180104A34.1018.484.836.7413.6511.74
FASDirexion Dai20180104ETF5.103.061.981.401.081.66
FASTFastenal Co20180104A4.503.811.231.292.582.52
FATFAT Brands I20180104A344.37211.16122.90189.0388.2722.13
FATEFate Therape20180104A47.7037.819.2611.5328.5526.28
FAUSFirst Trust20180104ETF57.5850.4750.4750.470.000.00
FAZDirexion Dai20180104ETF9.137.522.424.355.093.15
FBFacebook, In20180104A1.431.830.580.751.241.08
FBCFlagstar Ban20180104A17.527.853.604.224.253.63
FBGXUBS AG FI En20180104ETN22.2235.98
FBHSFORTUNE BRAN20180104A6.176.580.280.226.306.36
FBIOFortress Bio20180104A64.8140.7910.1413.5730.6527.22
FBIZFirst Busine20180104A72.3963.3455.0856.368.266.98
FBKFB Financial20180104A58.4530.286.1211.5224.1518.76
FBMFoundation B20180104A29.9213.643.985.839.667.81
FBMSFirst Bancsh20180104A77.9845.5823.0128.6322.5716.95
FBNCFirst Bancor20180104A27.9016.879.1610.377.716.50
FBNDFidelity Tot20180104ETF6.462.823.072.83-0.25-0.01
FBPFirst BanCor20180104A20.4413.434.615.688.827.75
FBSSFauquier Ban20180104A207.42147.94203.66203.66-55.72-55.72
FBTFirst Trust20180104ETF7.956.965.964.371.002.58
FBZFirst Trust20180104ETF61.6030.5726.1726.974.403.60
FCFranklin Cov20180104A60.6435.4027.9828.837.426.57
FCAFirst Trust20180104ETF121.7988.5574.9086.2913.662.27
FCALFirst Trust20180104ETF1.9431.084.754.7526.3326.33
FCANFirst Trust20180104ETF13.339.539.539.530.000.00
FCAPFirst Capita20180104A131.08122.25-40.16-40.16162.41162.41
FCAUFIAT CHRYSLE20180104A5.0110.456.386.364.124.12
FCBCFirst Commun20180104A110.1968.4824.9936.3843.4832.09
FCCOFirst Commun20180104A126.9541.2633.4030.057.8711.21
FCCY1st Constitu20180104A166.99139.5770.62103.6768.9535.90
FCEFFirst Trust20180104ETF47.7834.0323.6119.9510.4214.08
FCELFuelCell Ene20180104A57.3750.1326.7923.3123.3426.82
FCFFirst Common20180104A7.226.210.981.325.234.90
FCFSFirstCash, I20180104A15.916.061.362.054.704.00
FCGFirst Trust20180104ETF8.406.191.393.164.813.04
FCNFTI Consulti20180104A11.195.810.161.855.653.96
FCNCAFirst Citize20180104A55.0627.6823.7624.834.203.23
FCOMFidelity MSC20180104ETF16.0712.8512.4612.650.390.20
FCORFidelity Cor20180104ETF14.948.726.606.602.122.12
FCPTFour Corners20180104A15.047.513.534.543.992.98
FCVTFirst Trust20180104ETF32.4929.0133.3433.34-4.33-4.33
FCXFreeport-McM20180104A5.215.751.822.373.933.38
FDBCFidelity D &20180104A612.69363.65162.04162.04201.61201.61
FDDFirst Trust20180104ETF9.827.345.946.911.400.43
FDEFFirst Defian20180104A97.4644.1216.1520.3727.9623.75
FDISFidelity MSC20180104ETF14.247.546.056.131.501.41
FDIVFirst Trust20180104ETF9.935.905.995.99-0.09-0.09
FDLFirst Trust20180104ETF3.682.632.342.360.290.27
FDLOFidelity Low20180104ETF9.323.452.963.060.490.39
FDMFirst Trust20180104ETF18.1313.066.9311.816.131.25
FDMOFidelity Mom20180104ETF11.618.417.678.040.730.37
FDNFirst Trust20180104ETF4.093.973.192.980.780.99
FDPFresh Del Mo20180104A11.394.700.240.824.463.88
FDRRFidelity Div20180104ETF14.127.593.953.863.643.73
FDSFactset Rese20180104A11.355.770.941.484.824.29
FDTFirst Trust20180104ETF12.3711.6210.8010.830.820.79
FDTSFirst Trust20180104ETF131.0653.4727.6227.6225.8525.85
FDUSFidus Invest20180104A43.6831.7119.5621.5812.1610.14
FDVVFidelity Hig20180104ETF14.467.456.316.311.141.14
FDXFedEx Corpor20180104A6.364.861.011.543.853.32
FEFirstEnergy20180104A3.332.840.771.032.071.82
FEIMFrequency El20180104A220.95193.67177.90183.3815.7710.28
FELEFranklin Ele20180104A23.1115.211.993.3913.2211.82
FEMFirst Trust20180104ETF8.0331.2426.2328.585.022.66
FEMBFirst Trust20180104ETF26.2125.7826.7626.73-0.98-0.95
FEMSFirst Trust20180104ETF11.2310.156.647.543.522.62
FENCFennec Pharm20180104A145.67107.1574.4380.3132.7126.83
FENYFidelity MSC20180104ETF5.554.452.402.552.051.91
FEPFirst Trust20180104ETF9.959.359.579.57-0.22-0.22
FETFORUM ENERGY20180104A32.4230.0522.1624.577.895.48
FEUZFirst Trust20180104ETF41.0040.8035.3240.555.490.25
FEXFirst Trust20180104ETF3.713.563.683.65-0.12-0.09
FEYEFireEye, Inc20180104A6.978.374.514.623.863.76
FEZSPDR EURO ST20180104ETF2.461.811.151.080.660.74
FFFuture Fuel20180104A26.0811.636.425.645.225.99
FFBCFirst Financ20180104A25.2616.293.353.7812.9312.51
FFBWFFBW, Inc. C20180104A41.5236.8936.7236.720.170.17
FFGFBL Financia20180104A45.3217.029.6011.807.435.22
FFHLFuwei Films20180104A334.69336.58258.50317.6478.0918.94
FFICFlushing Fin20180104A34.4023.217.149.7216.0713.49
FFINFirst Financ20180104A19.0811.463.022.248.459.23
FFIUUVA Unconstr20180104ETF58.4747.7047.7047.700.000.00
FFIVF5 Networks20180104A7.388.001.701.786.306.22
FFNWFirst Financ20180104A90.1344.6133.1335.4411.489.17
FFRFirst Trust20180104ETF33.2821.2010.3410.3410.8710.87
FFSGFormulaFolio20180104ETF19.3210.1010.1010.100.000.00
FFTGFormulaFolio20180104ETF28.4029.4928.0128.011.481.48
FFTIFormulaFolio20180104ETF13.8915.6014.2214.481.391.12
FFTYInnovator IB20180104ETF9.0413.262.652.9110.6110.35
FFWMFirst Founda20180104A20.6036.218.877.1227.3429.08
FGFGL Holdings20180104A20.097.226.345.730.881.48
FGBIFIRST GUARAN20180104A247.0990.6484.3678.926.2711.72
FGDFirst Trust20180104ETF8.045.865.615.800.250.06
FGENFibroGen, In20180104A23.9425.894.336.6821.5619.21
FGMFirst Trust20180104ETF14.657.757.447.280.310.47
FHBFirst Hawaii20180104A13.296.812.373.424.443.39
FHKFirst Trust20180104ETF49.805.3911.6911.69-6.30-6.30
FHLCFidelity MSC20180104ETF4.976.194.302.941.893.25
FHNFirst Horizo20180104A5.044.440.380.684.063.76
FIFRANKS INTER20180104A13.6911.251.863.769.387.48
FIBKFirst Inters20180104A20.3318.024.074.0813.9513.94
FIBRiShares Edge20180104ETF12.237.907.967.96-0.06-0.06
FICOFair Isaac C20180104A22.3110.813.124.407.696.42
FIDUFidelity MSC20180104ETF7.057.375.863.561.513.81
FIEEFI Enhanced20180104ETN198.15113.92113.92114.620.00-0.70
FIHDUBS AG FI En20180104ETN36.6112.3511.8411.920.510.44
FILLiShares MSCI20180104ETF37.6719.6116.8319.732.77-0.12
FINXGlobal X Fun20180104ETF17.2320.6010.2510.3510.3410.25
FISFidelity Nat20180104A3.061.850.420.391.441.46
FISIFinancial In20180104A43.6323.653.563.4420.1020.22
FISVFiserv Inc20180104A3.983.501.360.912.142.60
FITFitbit, Inc.20180104A16.8014.472.202.8412.2611.63
FITBFifth Third20180104A3.313.181.941.391.241.79
FIVEFive Below,20180104A9.559.221.292.037.937.19
FIVNFIVE9, INC.20180104A15.557.71-0.51-0.478.228.18
FIWFirst Trust20180104ETF11.649.058.848.950.210.09
FIXComfort Syst20180104A22.9110.581.072.169.508.42
FIXDFirst Trust20180104ETF7.359.549.359.310.190.22
FIZZNational Bev20180104A21.9315.277.638.607.636.67
FJPFirst Trust20180104ETF37.8230.8030.7230.720.090.08
FKOFirst Trust20180104ETF136.42106.30106.30106.300.000.00
FKUFirst Trust20180104ETF13.0426.8426.5326.050.300.78
FLFoot Locker,20180104A7.033.880.261.003.622.88
FLAGFLAG-Forensi20180104ETF43.7629.1628.9129.160.250.00
FLBRFranklin FTS20180104ETF153.9046.8936.8041.9710.094.93
FLCAFranklin FTS20180104ETF22.396.306.306.300.000.00
FLCHFranklin FTS20180104ETF15.7467.6685.2567.42-17.590.24
FLCOFranklin Lib20180104ETF19.3118.8118.8118.810.000.00
FLDMFluidigm Cor20180104A53.6322.8516.2018.316.654.54
FLEEFranklin FTS20180104ETF18.8313.7313.7313.730.000.00
FLEHFranklin FTS20180104ETF31.2527.5323.7823.783.753.75
FLEUBarclays ETN20180104ETN30.3522.6715.9217.266.765.41
FLEXFlex Ltd. Or20180104A5.48129.84129.41129.500.430.58
FLFRFranklin FTS20180104ETF19.46
FLGBFranklin FTS20180104ETF15.84
FLGECredit Suiss20180104ETN21.5117.0016.9416.830.070.17
FLGRFranklin FTS20180104ETF15.4217.7917.7917.790.000.00
FLGTFulgent Gene20180104A139.2779.8545.0471.9334.807.91
FLHKFranklin FTS20180104ETF39.0943.2536.4238.696.834.55
FLICFirst of Lon20180104A43.9239.649.8012.8029.8526.84
FLIRFlir Systems20180104A4.918.820.331.398.497.44
FLIYFranklin FTS20180104ETF19.27
FLJHFranklin FTS20180104ETF71.1466.3166.3166.310.000.00
FLJPFranklin FTS20180104ETF43.65142.90142.90142.900.000.00
FLKRFranklin FTS20180104ETF111.8938.0738.0738.070.000.00
FLLFull House R20180104A155.40149.52102.09110.4147.4339.12
FLLVFranklin Lib20180104ETF165.3463.11-0.23-0.2363.3463.34
FLMFirst Trust20180104ETF34.3129.9529.9529.950.000.00
FLMBFranklin Lib20180104ETF29.76
FLMIFranklin Lib20180104ETF29.45
FLMXFranklin FTS20180104ETF82.27
FLNFirst Trust20180104ETF27.1114.9012.4111.452.483.44
FLOFlowers Food20180104A5.954.740.500.584.244.16
FLOTiShares Floa20180104ETF1.971.351.301.300.050.05
FLOWSPX FLOW, In20180104A20.627.103.374.454.683.59
FLQDFranklin Lib20180104ETF46.6225.0724.9724.970.100.10
FLQEFranklin Lib20180104ETF19.5811.2917.1011.01-5.800.28
FLQGFranklin Lib20180104ETF26.5229.0929.0929.090.000.00
FLQHFranklin Lib20180104ETF54.2334.2434.2434.240.000.00
FLQLFranklin Lib20180104ETF22.0823.6720.2420.623.433.04
FLQMFranklin Lib20180104ETF23.97153.96146.82153.967.140.00
FLQSFranklin Lib20180104ETF25.70145.54145.54145.540.000.00
FLRFluor Corpor20180104A5.923.450.590.762.852.68
FLRNSPDR Bloombe20180104ETF3.321.991.971.970.010.02
FLRTPacific Glob20180104ETF36.4536.5236.5236.520.000.00
FLSFlowserve Co20180104A5.782.920.650.482.272.44
FLTFleetCor Tec20180104A9.844.532.112.712.531.84
FLTBFidelity Lim20180104ETF11.126.593.963.962.632.63
FLTRVanEck Vecto20180104ETF6.183.373.082.690.290.68
FLTWFranklin FTS20180104ETF312.6636.0736.0736.070.000.00
FLWS1-800-FLOWER20180104A50.8830.9825.8930.105.090.88
FLXNFlexion Ther20180104A22.8618.084.486.0613.6012.02
FLXSFlexsteel In20180104A120.2849.8115.3517.1334.4632.68
FMiShares MSCI20180104ETF11.0316.044.0014.7112.031.32
FMAOFarmers & Me20180104A135.2342.8943.9140.00-1.022.89
FMATFidelity MSC20180104ETF6.565.805.585.610.220.19
FMBFirst Trust20180104ETF24.1429.9825.5426.344.443.63
FMBHFirst Mid Ba20180104A78.8938.5018.1621.1120.3317.38
FMBIFirst Midwes20180104A9.285.04-0.040.485.084.56
FMCFMC Corporat20180104A5.873.16-0.050.983.222.18
FMCIForum Merger20180104A42.0418.14-0.68-0.6818.8218.82
FMFFirst Trust20180104ETF36.0334.0232.8832.881.141.14
FMHIFirst Trust20180104ETF42.1615.7915.7915.790.000.00
FMKFirst Trust20180104ETF19.3414.5914.3514.350.240.24
FMNBFarmers Nati20180104A77.9345.672.047.3043.6238.37
FNFabrinet20180104A15.348.055.834.092.233.96
FNBF.N.B. Corp20180104A7.286.131.631.894.484.23
FNCLFidelity MSC20180104ETF4.332.092.072.000.030.09
FNDFloor & Deco20180104A12.877.701.402.626.305.08
FNDASchwab Funda20180104ETF7.765.733.493.622.242.11
FNDBSchwab Funda20180104ETF15.244.063.243.300.820.75
FNDCSchwab Funda20180104ETF6.966.364.737.011.63-0.65
FNDESchwab Funda20180104ETF6.604.894.633.160.261.73
FNDFSchwab Funda20180104ETF5.672.603.863.74-1.26-1.14
FNDXSchwab Funda20180104ETF4.140.640.610.640.030.00
FNFFidelity Nat20180104A4.692.88-0.810.003.692.89
FNHCFedNat Holdi20180104A39.6632.38-1.381.3433.7631.04
FNIFirst Trust20180104ETF13.679.968.679.861.290.10
FNJNFinjan Holdi20180104A69.0051.4824.0726.9327.4024.55
FNKFirst Trust20180104ETF41.3420.9020.6120.610.290.29
FNKOFunko, Inc.20180104A40.7731.97-16.48-16.1248.4548.09
FNLCFirst Bancor20180104A67.0550.5832.9732.9217.6117.65
FNVFranco-Nevad20180104A4.142.250.520.671.731.58
FNWBFirst Northw20180104A104.6760.4758.4961.291.98-0.82
FNXFirst Trust20180104ETF9.937.357.207.220.150.14
FNYFirst Trust20180104ETF25.6518.5116.9216.941.591.57
FOEFerro Corpor20180104A9.047.710.452.597.265.12
FOLDAmicus Thera20180104A7.1712.696.256.296.446.41
FONRFonar Corpor20180104A88.3387.77-3.9520.0991.7367.68
FORForestar Gro20180104A28.7618.0212.9512.875.075.15
FORDForward Indu20180104A199.79134.40117.00115.1417.4019.26
FORKFuling Globa20180104A171.39104.6813.3367.5891.3637.10
FORMFormFactor I20180104A34.3710.323.450.666.879.66
FORRForrester Re20180104A118.3281.8572.3974.239.467.62
FOSLFossil Group20180104A13.4712.881.252.5211.6410.36
FOXFox Corporat20180104A2.853.681.471.722.221.97
FOXAFox Corporat20180104A2.783.941.401.822.542.11
FOXFFox Factory20180104A19.8210.873.193.527.677.35
FPAFirst Trust20180104ETF44.4039.5739.5839.58-0.01-0.01
FPAYFlexShopper,20180104A426.83165.01165.01165.010.000.00
FPEFirst Trust20180104ETF5.124.643.053.101.591.55
FPEIFirst Trust20180104ETF9.005.435.515.01-0.070.43
FPHFive Point H20180104A36.3825.5422.8624.302.681.24
FPIFarmland Par20180104A20.5216.049.5410.516.495.53
FPRXFive Prime T20180104A27.4019.409.299.2110.1110.18
FPXFirst Trust20180104ETF4.234.375.556.45-1.18-2.08
FPXIFirst Trust20180104ETF37.2119.8319.6919.690.140.14
FQALFidelity Qua20180104ETF9.469.519.069.330.450.18
FRFirst Indust20180104A3.772.89-0.65-0.503.543.39
FRAKVanEck Vecto20180104ETF34.6632.2131.3731.560.850.65
FRANFrancesca''s20180104A13.7416.076.317.519.768.57
FRBAFirst Bank20180104A71.5832.2313.0313.0319.2019.20
FRBKRepublic Fir20180104A71.2953.0624.7125.4728.3427.59
FRCFirst Republ20180104A5.033.001.001.562.001.44
FRDFriedman Ind20180104A106.6434.3327.4931.716.852.62
FRELFidelity MSC20180104ETF8.476.672.162.404.514.27
FRGIFiesta Resta20180104A31.0529.433.186.5826.2522.86
FRIFirst Trust20180104ETF5.5911.0110.8910.940.120.07
FRMEFirst Mercha20180104A20.7917.069.7311.297.335.77
FROFrontline Lt20180104A19.8421.4111.0110.8010.4110.62
FRPHFRP Holdings20180104A150.4553.7244.3345.059.398.67
FRPTFreshpet, In20180104A38.3731.669.6010.5022.0521.15
FRTFederal Real20180104A10.265.412.493.232.912.18
FRTAForterra, In20180104A30.5417.704.193.6113.5214.09
FSBFranklin Fin20180104A30.1415.879.5010.126.375.76
FSBCFSB Bancorp,20180104A328.05126.6177.7790.7148.8435.90
FSBWFS Bancorp,20180104A64.2436.7428.3928.498.358.25
FSCTForeScout Te20180104A49.0534.9824.8827.1710.107.81
FSFGFirst Saving20180104A65.9449.5149.5149.510.000.00
FSIFlexible Sol20180104A195.13171.27143.19143.1928.0828.08
FSLRFirst Solar,20180104A8.796.462.183.494.282.97
FSMFORTUNA Silv20180104A19.7016.751.653.0915.0813.64
FSPFranklin Str20180104A16.9616.803.567.0613.249.74
FSSFederal Sign20180104A22.4711.596.886.414.715.18
FSTAFidelity MSC20180104ETF11.569.516.426.163.103.35
FSTRFoster (Lb)20180104A98.7377.0862.7062.8614.3814.22
FSVFirstService20180104A26.3120.528.0212.0612.508.46
FSZFirst Trust20180104ETF21.5513.5212.3411.661.181.86
FTAFirst Trust20180104ETF4.069.417.887.901.531.51
FTAGFirst Trust20180104ETF25.2817.8317.8317.830.000.00
FTAIFortress Tra20180104A21.3012.778.899.423.883.34
FTCFirst Trust20180104ETF6.948.177.607.450.570.72
FTCSFirst Trust20180104ETF7.426.456.026.260.420.18
FTECFidelity MSC20180104ETF3.293.843.473.480.370.36
FTEKFuel Tech, I20180104A172.871311.13374.66263.27936.471047.86
FTFTFuture FinTe20180104A99.6393.1656.4766.3036.6926.87
FTGCFirst Trust20180104ETF11.638.348.258.150.090.19
FTHIFirst Trust20180104ETF9.513.912.772.761.141.15
FTITechnipFMC p20180104A3.192.850.100.002.752.85
FTKFlotek Indus20180104A20.4617.654.325.4613.3312.18
FTLBFirst Trust20180104ETF8.9212.0010.6210.631.391.37
FTLSFirst Trust20180104ETF18.0413.7412.1512.191.591.55
FTNTFortinet, In20180104A5.527.43-1.561.398.986.04
FTRFrontier Com20180104A16.3735.591.148.1334.4527.53
FTRIFirst Trust20180104ETF24.0713.5613.5813.55-0.020.01
FTSFortis Inc.20180104A4.304.221.871.452.342.76
FTSDFranklin Lib20180104ETF6.936.045.175.030.871.01
FTSLFirst Trust20180104ETF4.842.782.412.400.370.38
FTSMFirst Trust20180104ETF1.755.535.515.460.020.07
FTVFortive Corp20180104A4.882.560.140.432.412.13
FTXDFirst Trust20180104ETF48.3315.9215.9215.920.000.00
FTXGFirst Trust20180104ETF58.0711.1211.1211.120.000.00
FTXHFirst Trust20180104ETF63.4854.4854.8154.80-0.33-0.33
FTXLFirst Trust20180104ETF42.4341.0527.9635.7413.105.31
FTXNFirst Trust20180104ETF54.3527.5217.2817.0610.2410.46
FTXOFirst Trust20180104ETF20.5612.3711.5311.560.840.81
FTXRFirst Trust20180104ETF12.887.717.407.710.310.00
FUDE-TRACS UBS20180104ETN133.16
FULH.B. Fuller20180104A11.307.013.244.213.782.80
FULTFulton Finan20180104A29.8024.74-2.789.2227.5215.52
FUNCedar Fair,20180104A20.678.834.025.904.812.93
FUNCFirst United20180104A197.9880.6728.2428.2352.4352.44
FUNDSprott Focus20180104A27.6631.1818.4318.7712.7512.41
FUSBFirst US Ban20180104A111.9971.6644.6156.5227.0515.14
FUTProShares Ma20180104ETF35.6494.59129.5594.59-34.960.00
FUTYFidelity MSC20180104ETF9.655.953.714.002.241.95
FUVArcimoto, In20180104A465.75291.97193.41209.3598.5582.62
FVFirst Trust20180104ETF10.178.608.358.380.250.22
FVALFidelity Val20180104ETF12.168.967.808.951.160.01
FVCFirst Trust20180104ETF18.8612.359.529.522.832.83
FVDFirst Trust20180104ETF4.654.763.763.741.011.03
FVEFive Star Se20180104A603.07260.63198.00198.0062.6362.63
FVLFirst TrustV20180104ETF13.244.184.184.180.000.00
FWDBAdvisorShare20180104ETF105.9190.93105.83105.83-14.90-14.90
FWONALiberty Medi20180104A17.788.764.635.524.133.24
FWONKLiberty Medi20180104A10.677.443.493.663.963.80
FWRDForward Air20180104A25.4812.518.639.303.883.21
FXDFirst Trust20180104ETF6.185.654.504.631.151.02
FXGFirst Trust20180104ETF5.247.223.596.833.630.39
FXHFirst Trust20180104ETF4.893.543.572.89-0.030.65
FXIiShares Chin20180104ETF2.112.080.871.041.211.03
FXLFirst Trust20180104ETF4.434.263.052.731.221.53
FXNFirst Trust20180104ETF7.5510.238.028.762.211.46
FXOFirst Trust20180104ETF4.743.794.523.20-0.730.59
FXPProShares Ul20180104ETF18.3013.4911.8812.231.611.26
FXRFirst Trust20180104ETF5.294.864.724.730.140.13
FXUFirst Trust20180104ETF5.084.492.103.142.391.34
FXZFirst Trust20180104ETF5.563.603.273.300.320.29
FYCFirst Trust20180104ETF26.848.284.947.223.341.07
FYLDCambria Fore20180104ETF112.17133.38125.79125.627.597.76
FYTFirst Trust20180104ETF26.3016.5413.9013.532.643.01
FYXFirst Trust20180104ETF14.9414.2414.3913.79-0.160.45
GGENPACT LIMI20180104A3.352.970.090.452.882.52
GAACambria Glob20180104ETF16.7710.3610.3310.330.030.03
GABCGerman Ameri20180104A57.1131.8811.6519.2420.2312.64
GAIAGaia, Inc. C20180104A61.82123.6980.1934.9743.5088.72
GAINGladstone In20180104A16.5111.826.396.865.424.96
GALSPDR SSgA Gl20180104ETF13.259.038.768.840.270.19
GALTGalectin The20180104A74.8488.5740.9639.1547.6249.42
GAMRETFMG Video20180104ETF17.2010.857.757.433.103.42
GARSGarrison Cap20180104A36.6821.721.341.8620.3819.85
GASSStealthGas,20180104A51.9939.2726.3827.0812.8812.19
GATXGATX Corpora20180104A19.6110.653.145.417.515.24
GBCIGlacier Banc20180104A12.1019.992.532.4817.4617.51
GBDCGolub Capita20180104A11.248.366.056.432.311.93
GBFiShares Gove20180104ETF15.7312.5612.5612.560.000.00
GBILGoldman Sach20180104ETF1.470.470.470.470.000.00
GBLGAMCO Invest20180104A83.8735.8632.2134.113.651.75
GBLIGlobal Indem20180104A562.93177.46184.61184.90-7.15-7.44
GBRNew Concept20180104A181.96169.4229.98115.82139.4453.61
GBTGlobal Blood20180104A24.2215.032.092.8912.9412.14
GBXThe Greenbri20180104A19.4010.754.394.976.365.78
GCAPGain Capital20180104A24.3819.163.276.2315.9112.95
GCBCGreene Count20180104A139.7364.0764.1465.71-0.07-1.64
GCEClaymore/Rob20180104ETN743.21750.73750.73750.730.000.00
GCIGannett Co.,20180104A10.9419.4613.7014.115.765.35
GCOGenesco Inc.20180104A25.0414.330.791.4113.5412.92
GCOWPacer Global20180104ETF17.878.196.586.531.611.66
GCPGCP Applied20180104A21.4812.227.087.075.145.15
GDGeneral Dyna20180104A4.562.830.991.591.841.24
GDDYGoDaddy Inc20180104A5.492.62-0.080.392.702.23
GDENGolden Enter20180104A46.2147.8015.4517.7832.3630.03
GDOTGreen Dot Co20180104A13.2610.697.848.842.851.85
GDPGoodrich Pet20180104A209.7262.0251.2546.3610.7715.66
GDVDPrincipal Ac20180104ETF82.4125.9925.9925.990.000.00
GDXVanEck Vecto20180104ETF4.263.90-0.23-0.244.124.13
GDXJVanEck Vecto20180104ETF2.962.77-0.80-0.043.572.81
GEGeneral Elec20180104A5.414.382.122.282.252.10
GECGreat Elm Ca20180104A146.1485.0384.5984.590.440.44
GECCGreat Elm Ca20180104A135.72151.4919.5017.59131.99133.90
GEFGreif, Inc.20180104A16.048.850.142.288.716.56
GEFBGreif, Inc.20180104A133.4652.3925.5741.2426.8211.15
GELGenesis Ener20180104A15.647.603.363.024.244.58
GEMGoldman Sach20180104ETF15.729.278.508.600.770.68
GENGenesis Heal20180104A98.4552.5129.6234.5622.9017.95
GENCGencor Indus20180104A80.5045.4732.8735.7012.619.78
GENYPrincipal Mi20180104ETF127.1769.9146.0333.7623.8836.15
GEOThe GEO Grou20180104A7.543.610.861.262.752.35
GEOSGeospace Tec20180104A98.1851.64-27.4622.2979.1029.35
GERNGeron Corp20180104A53.6836.5819.3520.9217.1815.61
GESGuess?, Inc.20180104A10.4012.54-0.91-0.7213.4513.27
GEVOGevo, Inc.20180104A61.5183.5221.0250.0062.5033.52
GFEDGuaranty Fed20180104A112.02206.37157.84157.8448.5348.53
GFFGriffon Corp20180104A42.7629.3018.7319.3710.579.94
GFNGeneral Fina20180104A132.43170.38110.58111.8559.8058.53
GGGGraco Inc20180104A6.064.92-0.170.045.104.88
GHCGRAHAM HOLDI20180104A46.6025.6417.8719.036.786.94
GHLGreenhill &20180104A28.8417.639.409.738.247.91
GHMGraham Corpo20180104A115.7475.1273.8474.071.281.05
GHYBGoldman Sach20180104ETF17.8228.7428.7428.740.000.00
GHYGiShares US &20180104ETF12.858.047.848.030.200.00
GIBCGI Inc.20180104A5.175.46-0.100.585.564.88
GIFIGulf Island20180104A65.6744.8628.6132.5716.2612.30
GIGBGoldman Sach20180104ETF8.167.787.777.770.010.01
GIGMGigaMedia Lt20180104A133.9580.2356.0761.1524.1719.08
GIISPDR S&P Glo20180104ETF12.6913.0916.3510.22-3.262.87
GIIIG-Iii Appare20180104A13.9910.716.242.364.478.35
GILGildan Activ20180104A4.573.940.610.443.333.50
GILDGilead Scien20180104A2.322.501.220.281.292.22
GILTGilat Satell20180104A54.7438.7233.6733.505.055.21
GISGeneral Mill20180104A2.352.040.380.591.661.45
GKOSGlaukos Corp20180104A23.0412.424.526.777.905.65
GLADGladstone Ca20180104A24.3620.7011.2611.519.449.18
GLBSGlobus Marit20180104A155.10114.3880.6181.5133.7732.87
GLBZGlen Burnie20180104A164.3285.8574.1474.1411.7111.71
GLDDGreat Lakes20180104A108.8267.2757.1159.4010.167.87
GLDICredit Suiss20180104ETF19.2912.4610.318.782.153.68
GLMDGalmed Pharm20180104A117.0294.1881.9175.1412.2619.04
GLNGGolar LNG Lt20180104A8.368.071.524.476.563.61
GLOBGLOBANT S.A.20180104A25.4211.718.679.193.042.52
GLOGGASLOG LTD20180104A27.0716.498.1210.288.376.21
GLOPGASLOG PARTN20180104A35.8317.9513.6613.584.294.37
GLPGlobal Partn20180104A61.2929.488.0612.3421.4117.14
GLPIGaming and L20180104A4.025.312.911.582.403.73
GLREGreenlight C20180104A37.8924.7413.2514.5011.4810.23
GLTGlatfelter20180104A19.099.423.595.625.833.80
GLUUGlu Mobile I20180104A27.5920.698.389.9912.3110.70
GLWCorning Inco20180104A2.992.830.591.092.241.75
GLYCGlycoMimetic20180104A38.5235.6213.3912.2422.2423.39
GMGeneral Moto20180104A2.332.852.511.430.341.42
GMEGameStop Cor20180104A5.845.310.911.274.404.04
GMEDGLOBUS MEDIC20180104A10.087.712.035.455.682.26
GMFSPDR S&P Eme20180104ETF13.8010.258.988.991.271.26
GMLPGolar LNG Pa20180104A19.6114.237.1310.667.103.57
GMOGeneral Moly20180104A207.20172.48155.72156.1116.7616.37
GMOMCambria Glob20180104ETF46.9734.2328.7931.305.442.93
GMREGlobal Medic20180104A56.3533.4613.1919.5420.2713.92
GMSGMS Inc.20180104A12.828.130.911.477.226.66
GNCGNC Holdings20180104A29.2227.6410.307.0617.3420.59
GNCAGenocea Bios20180104A140.8787.7469.3569.6718.4018.07
GNEGENIE ENERGY20180104A110.7556.2545.2645.0910.9911.16
GNKGENCO SHIPPI20180104A47.4630.5021.8924.488.616.02
GNLGlobal Net L20180104A10.967.094.664.582.432.51
GNMAiShares GNMA20180104ETF20.8813.3213.4013.46-0.07-0.13
GNMKGenMark Diag20180104A30.6731.535.877.4925.6624.04
GNRSPDR S&P Glo20180104ETF10.725.043.764.221.290.83
GNRCGENERAC HOLD20180104A10.415.89-0.761.716.664.18
GNTXGentex Corp20180104A5.1310.111.811.208.308.92
GNTYGuaranty Ban20180104A164.6422.57-33.8021.0156.361.55
GNUSGenius Brand20180104A232.06152.94-36.07-30.47189.01183.41
GNWGenworth Fin20180104A31.9023.9310.6313.4113.2610.48
GOAUUS Global GO20180104ETF96.1265.9967.3067.52-1.32-1.53
GOEXGlobal X Gol20180104ETF51.1255.4150.4354.214.991.20
GOGLGolden Ocean20180104A17.6713.8211.379.672.454.15
GOGOGogo Inc.20180104A9.4515.682.516.2813.179.44
GOLDBarrick Gold20180104A9.204.761.982.872.791.90
GOLFAcushnet Hol20180104A15.748.312.414.555.933.76
GOODGladstone Co20180104A17.6817.556.324.0911.2213.46
GOOGAlphabet Inc20180104A4.653.531.781.981.751.55
GOOGLAlphabet Inc20180104A4.472.320.740.831.581.49
GOOSCanada Goose20180104A9.988.093.014.355.083.75
GOROGold Resourc20180104A23.7621.152.834.2918.3216.86
GOVTiShares U.S.20180104ETF4.083.733.663.670.070.06
GPCGenuine Part20180104A7.323.700.791.322.912.38
GPIGroup 1 Auto20180104A32.1213.196.467.936.725.26
GPKGraphic Pack20180104A6.374.76-0.110.394.864.36
GPLGreat Panthe20180104A77.0270.2046.0945.1624.1025.03
GPMTGranite Poin20180104A12.347.000.702.126.294.88
GPNGlobal Payme20180104A6.822.831.101.671.741.16
GPORGulfport Ene20180104A9.578.731.962.686.786.06
GPREGreen Plains20180104A31.0528.678.599.0820.0819.59
GPRKGEOPARK LIMI20180104A46.1334.3721.3623.1513.0111.22
GPROGoPro, Inc.20180104A13.3214.644.076.4110.578.23
GPSThe Gap, Inc20180104A3.906.00-2.510.208.525.81
GPXGP Strategie20180104A57.0144.1118.3125.4925.8018.62
GQREFlexShares G20180104ETF7.256.651.523.615.123.04
GRAW.R. Grace &20180104A5.212.920.931.201.991.73
GRBKGreen Brick20180104A79.9252.8722.7624.9930.1127.88
GRCThe Gorman-R20180104A65.9740.4625.3422.8915.1217.58
GREKGlobal X MSC20180104ETF9.7916.5313.0713.323.573.32
GRESIQ ARB Globa20180104ETF21.4610.5510.3410.340.210.21
GRIDFirst Trust20180104ETF17.4016.8616.8916.86-0.030.00
GRIFGriffin Indu20180104A101.0990.3887.9790.382.410.00
GRMNGarmin Ltd20180104A4.282.550.260.082.292.47
GRNiPath Series20180104ETN822.39302.38275.52301.6926.870.69
GRNBVanEck Vecto20180104ETF25.8924.9824.9824.980.000.00
GROWUS Global In20180104A89.6163.8926.7941.5137.0922.38
GRPNGroupon, Inc20180104A19.7213.163.954.389.218.78
GRUAB Svensk Ek20180104ETN147.88148.26148.26148.260.000.00
GRUBGRUBHUB INC.20180104A6.823.912.211.571.702.34
GSGoldman Sach20180104A3.192.431.060.931.371.50
GSATGlobalstar,20180104A77.0561.6323.4225.2338.2236.40
GSBGlobalSCAPE,20180104A84.8347.3538.1137.749.259.62
GSCGS Connect S20180104ETN158.6788.4882.6182.615.875.87
GSEUGoldman Sach20180104ETF44.9410.5314.5510.53-4.020.00
GSEWGoldman Sach20180104ETF13.136.143.203.402.942.74
GSIEGoldman Sach20180104ETF19.2815.2215.1215.120.100.10
GSITGSI Technolo20180104A64.4045.2910.1310.7435.1634.55
GSJYGoldman Sach20180104ETF18.7712.8814.079.33-1.193.56
GSLGlobal Ship20180104A92.4591.2580.4282.1910.839.06
GSLCGoldman Sach20180104ETF2.973.763.854.00-0.09-0.24
GSMFerroglobe P20180104A12.9714.162.065.4912.108.68
GSPBarclays Ban20180104ETN17.1113.9213.0713.360.850.56
GSSGolden Star20180104A31.6732.1426.7627.015.385.13
GSSCGS ActiveBet20180104ETF17.1811.5511.5611.30-0.010.25
GSUMGridsum Hold20180104A33.7622.008.569.5213.4412.48
GSVGold Standar20180104A72.6058.06-17.1711.7075.2346.36
GSYInvesco Ultr20180104ETF2.041.301.401.28-0.110.02
GTGoodyear Tir20180104A3.752.820.700.632.122.18
GTEGran Tierra20180104A35.0530.6313.3813.1417.2417.49
GTHXG1 Therapeut20180104A49.1820.8012.4113.158.397.65
GTIMGood Times R20180104A338.84280.31275.03286.005.27-5.69
GTLSChart Indust20180104A16.9713.176.827.606.355.57
GTNGray Televis20180104A31.7515.809.059.956.765.85
GTNAGray Televis20180104A422.29286.05322.74300.96-36.69-14.91
GTOInvesco Tota20180104ETF18.246.236.085.850.150.39
GTSTriple-S Man20180104A20.3510.925.496.565.434.36
GTTGTT Communic20180104A24.9913.636.126.927.516.71
GTYGetty Realty20180104A18.799.800.563.519.246.29
GTYHGTY Technolo20180104A66.3843.0943.0945.540.00-2.45
GUDBSage ESG Int20180104ETF27.581.091.091.090.000.00
GULFWisdomTree20180104ETF129.3371.7618.1218.1953.6453.57
GUNRFlexShares G20180104ETF3.136.453.594.712.871.76
GUREGulf Resourc20180104A114.3382.4954.9669.9327.5312.56
GURUGlobal X Gur20180104ETF17.0319.1819.6719.67-0.49-0.49
GUSHDirexion Dai20180104ETF13.3213.160.814.2612.348.89
GVGoldfield Co20180104A100.2279.6721.9025.4457.7654.22
GVAGranite Cons20180104A22.2011.336.698.214.633.12
GVALCambria Glob20180104ETF18.0410.1910.0410.620.14-0.44
GVIiShares Inte20180104ETF6.103.403.333.320.070.08
GVIPGoldman Sach20180104ETF20.1214.6614.6614.620.000.04
GVPGSE Systems,20180104A303.02224.82224.82224.820.000.00
GWBGreat Wester20180104A19.316.622.222.954.403.68
GWGHGWG Holdings20180104A404.15380.76223.49230.40157.27150.36
GWREGUIDEWIRE SO20180104A7.725.081.912.083.183.00
GWRSGlobal Water20180104A65.9470.3666.0666.754.303.62
GWWW.W. Grainge20180104A9.604.780.921.263.873.52
GWXSPDR S&P Int20180104ETF8.923.362.942.270.411.09
GXCSPDR S&P Chi20180104ETF9.208.313.725.834.592.48
GXFGlobal X FTS20180104ETF15.6412.2612.1312.170.140.09
GXGGlobal X MSC20180104ETF21.529.658.058.051.591.60
GYLDArrow Dow Jo20180104ETF91.3289.1447.3948.4041.7540.74
GYROGyrodyne, LL20180104A273.51135.54130.96134.014.581.53
HHyatt Hotels20180104A6.102.370.870.981.501.38
HAHawaiian Hol20180104A17.8616.681.411.4715.2715.21
HACKETFMG Prime20180104ETF3.673.242.032.301.210.94
HAEHaemonetics20180104A14.614.352.172.572.181.78
HAFCHanmi Financ20180104A26.6237.523.123.3634.4034.16
HAINHain Celesti20180104A6.429.78-0.831.2910.618.49
HALHalliburton20180104A2.152.100.830.701.271.40
HALLHallmark Fin20180104A80.7462.5229.2134.8533.3227.67
HALOHalozyme The20180104A13.5018.2515.0315.413.222.87
HAPVanEck Vecto20180104ETF13.107.598.199.18-0.60-1.59
HASHasbro, Inc.20180104A7.294.872.382.432.482.44
HASIHANNON ARMST20180104A14.156.703.243.373.463.34
HAUDiShares Curr20180104ETF471.39
HAWXiShares Curr20180104ETF26.8217.3317.3317.330.000.00
HAYNHaynes Inter20180104A59.4741.3529.1330.9212.2310.43
HBANHuntington B20180104A6.755.552.312.493.243.06
HBBHamilton Bea20180104A124.9473.1066.8267.856.275.25
HBCPHome Bancorp20180104A140.2064.9349.6652.6314.6912.82
HBIHanesbrands,20180104A4.924.29-0.690.344.983.95
HBIOHarvard Bios20180104A197.36122.4084.8689.0137.5533.39
HBMHudbay Miner20180104A56.1542.3722.0418.2820.3224.07
HBMDHoward Banco20180104A139.8875.7816.0720.8759.7054.90
HBNCHorizon Banc20180104A25.2418.837.529.4611.319.38
HBPHuttig Build20180104A62.2537.6431.8834.415.773.23
HCAHCA Healthca20180104A4.042.941.011.221.931.72
HCACHennessy Cap20180104A46.4334.0429.1329.134.914.91
HCAPHarvest Capi20180104A76.61101.4240.0142.2061.4159.22
HCCWarrior Met20180104A13.237.172.443.144.734.03
HCCIHeritage-Cry20180104A38.9335.416.0610.7429.4124.77
HCHCHC2 Holdings20180104A38.1823.790.597.3023.2016.49
HCIHCI Group, I20180104A35.0315.179.529.825.665.35
HCKTHackett Grou20180104A19.6012.955.127.157.835.80
HCSGHealthcare S20180104A8.4942.791.70-0.2941.0943.08
HDHome Depot,20180104A1.391.340.330.391.000.95
HDAWXtrackers MS20180104ETF35.4672.5072.5072.500.000.00
HDEFXtrackers MS20180104ETF36.38
HDGProShares He20180104ETF8.444.414.574.57-0.15-0.15
HDGEAdvisorShare20180104ETF17.7211.7111.4511.810.26-0.11
HDMVFirst Trust20180104ETF43.4431.3331.3331.330.000.00
HDSHD Supply Ho20180104A4.082.950.100.052.852.90
HDSNHudson Techn20180104A23.8517.953.172.7214.7915.23
HDViShares Core20180104ETF1.803.831.681.612.152.22
HEHawaiian Ele20180104A5.773.810.821.323.002.49
HEARTurtle Beach20180104A95.3572.6961.9961.2610.7011.43
HEBTHebron Techn20180104A178.38200.99155.49159.3945.5141.61
HECOStrategy Sha20180104ETF25.219.419.189.410.230.00
HEDJWisdomTree E20180104ETF1.571.110.440.610.670.50
HEEMiShares Curr20180104ETF12.6810.1810.1310.140.050.04
HEESH&E Equipmen20180104A21.1111.824.746.037.085.79
HEFAiShares Curr20180104ETF3.392.471.301.921.170.56
HEIHEICO Corpor20180104A15.417.082.033.645.053.45
HEIAHEICO CORP C20180104A22.219.114.134.764.984.35
HELEHelen Of Tro20180104A19.1312.111.757.4611.245.47
HEPHolly Energy20180104A38.0422.5711.8615.4310.717.14
HESHess Corpora20180104A4.596.124.054.532.071.59
HESMHess Midstre20180104A97.3746.1015.3931.4030.7014.70
HEWCiShares Curr20180104ETF32.634.464.464.460.000.00
HEWGiShares Curr20180104ETF3.773.200.540.052.663.14
HEWIiShares Curr20180104ETF9.789.129.129.120.000.00
HEWJiShares Curr20180104ETF2.992.431.111.091.321.34
HEWLiShares Curr20180104ETF8.735.232.752.752.482.48
HEWPiShares Curr20180104ETF8.546.896.046.430.850.46
HEWUiShares Curr20180104ETF6.214.846.046.04-1.19-1.19
HEWYiShares Curr20180104ETF94.925.625.625.620.000.00
HEZUiShares Curr20180104ETF3.323.222.512.370.720.85
HFBLHome Federal20180104A432.52352.23431.67431.67-79.44-79.44
HFCHOLLYFRONTIE20180104A6.293.542.172.711.370.83
HFWAHeritage Fin20180104A28.3250.645.906.1844.7444.46
HFXEIQ 50 Percen20180104ETF34.8821.0720.4320.430.640.64
HFXIIQ 50 Percen20180104ETF33.5011.588.8310.872.760.72
HFXJIQ 50 Percen20180104ETF59.56222.50223.51222.41-1.020.08
HGSHChina HGS Re20180104A164.62138.90101.98114.5836.9324.32
HGVHilton Grand20180104A7.593.69-0.170.133.873.57
HHCThe Howard H20180104A13.006.743.884.662.862.08
HHSHarte-Hanks,20180104A81.1591.9180.2778.0711.6413.84
HIHillenbrand,20180104A13.398.265.785.882.482.38
HIBBHibbett Spor20180104A28.3236.695.204.2831.4932.41
HIGThe Hartford20180104A3.402.101.040.981.061.12
HIHOHighway Hold20180104A296.70182.3054.8454.84127.45127.45
HIIHuntington I20180104A12.136.613.104.153.522.47
HILHill Interna20180104A92.3271.0772.1172.11-1.04-1.04
HIPSGraniteShare20180104ETF103.9535.9135.9135.910.000.00
HIWHighwoods Pr20180104A4.212.890.610.522.272.36
HJPXiShares Curr20180104ETF53.1352.6555.8352.65-3.190.00
HLHecla Mining20180104A24.6319.650.704.0418.9315.50
HLFHerbalife Nu20180104A9.324.970.831.754.143.22
HLIHoulihan Lok20180104A14.857.311.612.805.704.51
HLITHarmonic Inc20180104A131.8886.8562.8161.5224.0425.33
HLNEHamilton Lan20180104A43.6119.817.5012.0012.327.81
HLTHilton World20180104A3.811.600.901.030.700.57
HLXHelix Energy20180104A13.2810.483.473.657.026.83
HMGHMG / Courtl20180104A616.77191.56191.56191.560.000.00
HMHCHoughton Mif20180104A57.3550.1132.0035.3418.1114.77
HMLPHOEGH LNG PA20180104A28.7917.607.8911.129.716.48
HMNHorace Mann20180104A23.399.714.774.964.954.75
HMNFHMN Financia20180104A116.36141.97106.79106.7935.1735.17
HMOPHartford Mun20180104ETF10.08
HMSTHomeStreet,20180104A24.3016.533.403.4913.1313.04
HMSYHMS Holdings20180104A11.9710.264.764.785.505.49
HMTVHemisphere M20180104A47.0423.198.078.1415.1315.05
HNIHNI Corporat20180104A18.406.891.851.715.035.18
HNNAHennessy Adv20180104A202.48143.18114.42112.3128.7630.87
HNRGHallador Ene20180104A45.3822.447.9610.3314.4912.11
HOFTHooker Furni20180104A44.1024.098.298.7015.8015.39
HOGHarley-David20180104A5.794.421.592.232.832.19
HOLDAdvisorShare20180104ETF3.403.023.023.020.000.00
HOLIHollsys Auto20180104A14.8121.331.533.1919.8018.15
HOLXHologic Inc20180104A4.865.954.874.681.071.27
HOMBHome BancSha20180104A6.2124.040.080.3723.9623.67
HOMEAt Home Grou20180104A22.9711.215.065.856.165.37
HONHoneywell In20180104A1.590.930.270.530.670.41
HONEHarborOne Ba20180104A69.3743.0811.8012.6231.2830.47
HOPEHope Bancorp20180104A9.0610.571.361.349.229.23
HOVHovnanian En20180104A32.4631.3812.03-0.2719.3531.65
HPHelmerich &20180104A7.0610.253.644.916.615.34
HPEHewlett Pack20180104A6.815.960.911.345.044.59
HPPHudson Pacif20180104A5.053.151.391.821.761.33
HPQHP Inc.20180104A4.704.170.511.183.662.99
HQYHealthEquity20180104A15.8311.547.344.244.207.30
HRHealthcare R20180104A5.035.141.231.383.913.77
HRBH&R Block, I20180104A5.163.600.611.082.992.52
HRCHILL-ROM HOL20180104A6.593.701.582.112.121.59
HRIHerc Holding20180104A21.539.004.285.764.733.24
HRLHormel Foods20180104A3.192.90-1.922.134.820.78
HRTGHERITAGE INS20180104A22.518.612.923.945.694.67
HRTXHeron Therap20180104A33.0426.565.989.4120.5817.15
HRZNHorizon Tech20180104A61.7869.4222.1121.1947.3148.23
HSCHarsco Corpo20180104A29.7120.4813.4313.337.067.15
HSCZiShares Curr20180104ETF18.5517.0522.6317.05-5.580.00
HSICHenry Schein20180104A5.103.13-0.061.263.201.87
HSIIHeidrick & S20180104A37.0013.926.042.397.5211.17
HSKAHeska Corp20180104A74.4524.5516.2416.638.317.92
HSONHudson Globa20180104A180.2898.1884.4886.7913.7011.39
HSPXGlobal X S&P20180104ETF31.2221.1269.8551.94-48.74-30.82
HSTHost Hotels20180104A5.204.550.931.143.623.41
HSTMHealthStream20180104A31.4416.562.484.5714.0911.99
HSYThe Hershey20180104A5.192.661.010.951.641.71
HTHersha Hospi20180104A6.595.032.192.732.832.29
HTAHEALTHCARE T20180104A3.813.150.450.302.702.85
HTBIHomeTrust Ba20180104A59.6530.8413.5215.8517.3314.99
HTBKHeritage Com20180104A17.3212.235.6512.396.57-0.17
HTBXHeat Biologi20180104A177.89146.7763.2986.4883.4860.30
HTGCHercules Cap20180104A10.559.675.625.294.054.38
HTGMHTG Molecula20180104A84.7463.7731.1046.0132.6717.77
HTHHILLTOP HOLD20180104A14.959.262.714.956.554.31
HTLDHeartland Ex20180104A12.1950.210.733.7149.4946.60
HTLFHeartland Fi20180104A24.3120.132.931.2117.2018.92
HTUSHull Tactica20180104ETF28.7610.537.427.423.113.12
HTZHertz Global20180104A12.906.64-0.111.466.765.18
HUBBHubbell Inco20180104A12.684.922.122.192.802.73
HUBGHUB Group In20180104A18.5610.041.011.099.038.94
HUBSHUBSPOT, INC20180104A18.179.793.474.426.325.38
HUMHumana Inc.20180104A8.294.680.521.664.153.01
HUNHuntsman Cor20180104A3.185.892.302.083.603.82
HURCHurco Cos In20180104A75.1158.6435.2335.7223.4122.92
HURNHuron Consul20180104A39.3119.569.6610.349.909.22
HUSAHouston Amer20180104A127.1087.2577.8179.929.447.33
HUSEStrategy Sha20180104ETF43.2312.8912.8912.890.000.00
HUSVFirst Trust20180104ETF8.306.005.926.150.08-0.15
HVBCHV Bancorp,20180104A744.24147.65146.17146.171.481.48
HVTHaverty Furn20180104A38.7817.127.117.2510.019.87
HVTAHaverty Furn20180104A301.88
HWBKHawthorn Ban20180104A134.8281.8843.6342.4038.2439.47
HWCCHouston Wire20180104A149.21142.4623.3915.56119.07126.90
HWKNHawkins Inc20180104A106.4051.3537.7341.2413.6210.10
HXLHexcel Corpo20180104A6.153.341.361.521.981.82
HYHYSTER-YALE20180104A132.7242.8022.5726.8120.2315.99
HYACHaymaker Acq20180104A62.96
HYDVanEck Vecto20180104ETF3.385.194.364.780.840.41
HYDBiShares Edge20180104ETF19.5412.2212.2212.220.000.00
HYEMVanEck Vecto20180104ETF9.754.844.964.63-0.120.21
HYGiShares iBox20180104ETF1.141.451.021.050.430.40
HYGHiShares Inte20180104ETF3.531.862.702.66-0.84-0.80
HYHGProShares Hi20180104ETF21.5620.0917.4118.602.681.48
HYIHXtrackers Hi20180104ETF20.7616.9716.2816.280.680.68
HYLBXtrackers US20180104ETF4.001.441.471.59-0.03-0.15
HYLDHigh Yield E20180104ETF28.8015.8312.6312.643.193.19
HYLSFirst Trust20180104ETF8.835.444.674.780.770.66
HYLVIQ S&P High20180104ETF22.506.036.026.020.010.01
HYMBSPDR Nuveen20180104ETF20.006.534.704.891.831.65
HYNDWisdomTree T20180104ETF156.3771.3137.7437.7433.5733.57
HYSPIMCO 0-5 Ye20180104ETF4.433.343.223.350.12-0.01
HYXEiShares iBox20180104ETF13.677.797.797.790.000.00
HYXUiShares Glob20180104ETF19.4214.9214.9414.42-0.020.50
HYZDWisdomTree T20180104ETF31.04210.28148.40174.0261.8836.26
HZNHorizon Glob20180104A19.847.771.832.225.955.55
HZNPHorizon Ther20180104A7.8916.701.511.6815.2315.05
HZOMarineMax, I20180104A44.7226.6810.098.8116.5917.87
IINTELSAT S.20180104A43.3334.0623.7413.7910.3320.27
IACIAC/InterAct20180104A11.216.622.012.384.614.23
IAGIAMGold Corp20180104A16.5414.650.591.0514.0413.59
IAGGiShares Core20180104ETF11.288.458.368.390.090.06
IAIiShares U.S.20180104ETF9.428.877.118.031.760.85
IAKiShares U.S.20180104ETF11.448.688.658.670.030.01
IARTIntegra Life20180104A9.9121.363.182.4718.1718.89
IATiShares U.S.20180104ETF4.683.961.622.592.331.37
IBBiShares Nasd20180104ETF3.543.571.070.592.512.98
IBCEiShares iBon20180104ETF39.2430.9230.9230.920.000.00
IBCPIndependent20180104A43.0129.2022.3121.856.897.34
IBDInspire Corp20180104ETF184.47183.72183.72183.720.000.00
IBDDiShares iBon20180104ETF39.0133.3833.3833.380.000.00
IBDLiShares iBon20180104ETF4.452.141.811.840.330.30
IBDMiShares iBon20180104ETF7.584.774.084.080.690.69
IBDNiShares iBon20180104ETF17.4010.449.1710.101.270.34
IBDOiShares iBon20180104ETF20.7713.0210.5913.112.44-0.09
IBDPiShares iBon20180104ETF28.2116.8713.0013.693.873.18
IBDQiShares iBon20180104ETF28.8816.0816.0616.060.020.02
IBDRiShares iBon20180104ETF31.2913.809.0710.754.733.05
IBDSiShares iBon20180104ETF20.4320.1518.5719.161.580.99
IBIOiBio, Inc.20180104A236.82292.39223.44234.9368.9557.46
IBKCIBERIABANK C20180104A15.4613.107.518.105.595.00
IBKRInteractive20180104A5.785.050.821.354.233.70
IBMInternationa20180104A1.401.340.320.751.010.59
IBMIiShares iBon20180104ETF13.807.087.087.080.000.00
IBMJiShares iBon20180104ETF13.136.116.176.16-0.06-0.05
IBMKiShares iBon20180104ETF8.826.196.196.190.000.00
IBMLiShares iBon20180104ETF18.5814.5214.6214.48-0.100.03
IBNDSPDR Bloombe20180104ETF29.9313.5512.9311.830.611.71
IBOCInternationa20180104A25.6123.026.445.7816.5917.24
IBPINSTALLED BU20180104A20.999.952.943.747.016.21
IBTXIndependent20180104A28.5314.573.434.7011.149.87
IBUYAmplify Onli20180104ETF16.158.65-1.54-0.7610.199.42
ICADIcad Inc20180104A116.18127.3967.2970.0660.0957.33
ICBKCounty Banco20180104A131.65103.4810.269.7693.2393.72
ICCCImmucell Cor20180104A153.33129.8876.2891.8653.6038.02
ICCHICC Holdings20180104A84.98
ICDIndependence20180104A67.7125.5010.8612.8014.6312.70
ICEIntercontine20180104A2.622.012.001.080.010.93
ICFiShares Cohe20180104ETF4.163.802.602.591.201.21
ICFIICF Internat20180104A30.4425.663.039.6522.6316.01
ICHRIchor Holdin20180104A24.4020.109.9310.4010.179.70
ICLIsrael Chemi20180104A25.2721.896.633.2915.2618.60
ICLNiShares Glob20180104ETF14.7714.7914.0412.890.751.90
ICLRIcon Plc20180104A20.518.302.924.195.384.11
ICOLiShares MSCI20180104ETF44.0318.0618.0618.060.000.00
ICONIconix Brand20180104A81.2660.6329.7536.8330.8923.80
ICOWPacer Develo20180104ETF672.52338.64338.64338.640.000.00
ICPTIntercept Ph20180104A19.3110.155.405.134.755.02
ICSHiShares Liqu20180104ETF5.674.312.962.961.351.35
ICUIICU Medical20180104A31.8116.459.7710.756.685.69
ICVTiShares Conv20180104ETF21.7015.9814.8915.461.080.51
IDAIDACORP, Inc20180104A15.416.463.063.633.402.83
IDCCInterDigital20180104A15.3012.210.301.4711.9110.75
IDEViShares Core20180104ETF16.9411.2212.0410.93-0.820.29
IDHDInvesco S&P20180104ETF33.50244.63244.63244.630.000.00
IDHQInvesco S&P20180104ETF72.8452.6246.9146.915.705.70
IDLBInvesco FTSE20180104ETF40.6317.4017.2517.400.150.00
IDLVInvesco S&P20180104ETF10.386.334.004.002.322.32
IDMOInvesco S&P20180104ETF242.95155.23155.23155.230.000.00
IDNIntellicheck20180104A150.4972.88-17.72-5.6090.6078.48
IDOGALPS Interna20180104ETF13.467.126.787.450.34-0.33
IDRAIdera Pharma20180104A44.7747.9017.4018.2030.5029.71
IDTIDT Corporat20180104A31.9015.826.797.639.038.19
IDUiShares U.S.20180104ETF3.963.672.532.871.140.80
IDViShares Inte20180104ETF3.012.582.402.580.180.00
IDXVanEck Vecto20180104ETF12.9618.105.525.5312.5812.57
IDXGInterpace Bi20180104A103.3675.9849.4456.8426.5419.14
IDXXIdexx Labora20180104A11.429.072.432.726.656.36
IECIEC Electron20180104A119.7151.4229.9532.4121.4719.01
IEFiShares 7-1020180104ETF0.960.810.480.470.330.34
IEFAiShares Core20180104ETF1.491.130.730.810.400.31
IEIiShares 3-720180104ETF1.111.061.021.030.030.02
IEMGiShares Core20180104ETF1.721.670.540.571.121.09
IEOiShares U.S.20180104ETF5.507.331.191.426.145.91
IEPIcahn Enterp20180104A31.5623.9518.8919.965.064.00
IESCIES Holdings20180104A63.8849.1123.5124.1025.6025.01
IEURiShares Core20180104ETF2.922.421.091.431.320.99
IEUSiShares MSCI20180104ETF13.367.807.086.980.710.81
IEViShares Euro20180104ETF2.151.821.181.370.640.45
IEXIDEX Corpora20180104A8.583.801.882.191.921.63
IEZiShares U.S.20180104ETF9.0710.062.862.297.207.77
IFEUiShares Euro20180104ETF14.6210.303.963.966.346.34
IFFInternationa20180104A9.808.732.384.556.354.18
IFGLiShares Inte20180104ETF9.236.075.425.310.660.77
IFMKiFresh Inc.20180104A722.40413.30394.11398.1319.1815.17
IFRXInflaRx N.V.20180104A560.92174.2178.30148.2895.9125.93
IFVFirst Trust20180104ETF19.4416.589.0215.357.561.23
IGCIndia Global20180104A96.6974.5862.8264.1411.7510.43
IGEiShares Nort20180104ETF4.692.962.262.190.700.78
IGEBiShares Edge20180104ETF18.514.824.824.820.000.00
IGFiShares Glob20180104ETF5.975.014.234.330.780.67
IGHGProShares In20180104ETF17.879.718.068.751.660.97
IGIHXtrackers In20180104ETF160.9121.0121.0121.010.000.00
IGMiShares Expa20180104ETF4.444.022.943.811.070.21
IGNiShares Nort20180104ETF6.394.052.833.301.220.75
IGOViShares 1-320180104ETF6.053.283.003.000.280.28
IGROiShares Inte20180104ETF163.2083.5383.9683.30-0.440.23
IGTInternationa20180104A6.114.44-1.050.925.493.52
IGViShares Expa20180104ETF4.123.312.562.760.750.55
IHCIndependence20180104A74.2432.1029.8930.502.351.74
IHDGWisdomTree I20180104ETF6.557.336.726.730.600.60
IHEiShares U.S.20180104ETF20.3911.6311.1211.110.500.51
IHFiShares U.S.20180104ETF7.303.342.642.560.700.77
IHIiShares U.S.20180104ETF6.094.815.175.91-0.36-1.10
IHTInnSuites Ho20180104A806.99
IHYVanEck Vecto20180104ETF11.4915.1912.7213.892.471.30
IIIInformation20180104A90.5954.8533.0340.9521.8313.91
IIINInsteel Indu20180104A26.5430.317.458.8122.8721.50
IINIntriCon Cor20180104A85.1375.0854.9659.3420.1215.74
IIPRInnovative I20180104A70.5140.7718.7225.0022.0515.77
IIVIIi-Vi Inc20180104A15.4114.232.083.3812.1610.86
IJHiShares Core20180104ETF1.400.820.500.520.320.31
IJJiShares S&P20180104ETF5.783.724.394.47-0.67-0.75
IJKiShares S&P20180104ETF6.015.635.295.350.340.28
IJRiShares Core20180104ETF1.351.711.201.570.520.15
IJSiShares S&P20180104ETF8.556.786.486.510.310.27
IJTiShares S&P20180104ETF7.908.144.645.433.502.72
IKNXIkonics Corp20180104A329.67223.37223.37223.370.000.00
ILFiShares Lati20180104ETF2.956.075.345.380.750.72
ILMNIllumina Inc20180104A8.734.521.101.143.423.39
ILTBiShares Core20180104ETF11.857.136.466.460.670.67
IMAXImax Corp20180104A24.4912.655.284.457.378.20
IMGNImmunogen In20180104A15.1615.254.075.1111.1910.15
IMHImpac Mortga20180104A93.1780.6029.0439.1951.5641.41
IMKTAIngles Marke20180104A46.1925.5910.9113.4814.6812.11
IMLPiPath S&P ML20180104ETF88.1553.0553.0553.050.000.00
IMMRImmersion Co20180104A27.7023.3211.175.4012.1617.92
IMMUImmunomedics20180104A8.848.484.862.633.625.86
IMOImperial Oil20180104A5.193.861.801.842.062.02
IMOMAlpha Archit20180104ETF87.3330.9531.6731.67-0.72-0.72
IMTBiShares Core20180104ETF15.1822.8022.8022.800.000.00
IMTEIntegrated M20180104A934.46145.75145.75145.750.000.00
IMTMiShares Edge20180104ETF22.5316.8816.8516.760.030.12
INBKFirst Intern20180104A88.9352.1843.8544.458.337.73
INCOColumbia Ind20180104ETF26.5218.909.6110.179.298.73
INCYIncyte Genom20180104A9.335.972.142.613.833.36
INDAiShares MSCI20180104ETF2.802.111.021.131.080.97
INDBIndependent20180104A35.3117.938.859.669.088.27
INDLDirexion Dai20180104ETF20.3319.416.415.9913.0113.42
INDYiShares S&P20180104ETF6.018.036.296.241.731.78
INFIInfinity Pha20180104A50.0839.9720.1922.2319.7817.74
INFNInfinera Cor20180104A14.7511.90-0.711.7412.6110.16
INFOIHS Markit L20180104A3.773.831.141.222.692.62
INFRLegg Mason E20180104ETF90.6757.0857.0857.080.000.00
INFUInfuSystem H20180104A348.39208.39-39.35-39.35247.74247.74
INGNInogen Inc20180104A41.6223.8116.8018.237.015.58
INGRIngredion In20180104A12.786.112.273.323.842.78
INKMSPDR SSgA In20180104ETF19.1713.4812.5013.520.99-0.03
INNSummit Hotel20180104A8.195.972.652.603.323.38
INOInovio Pharm20180104A22.2835.399.4310.5925.9825.11
INODInnodata Inc20180104A305.08252.78112.23114.69140.55138.08
INOVInovalon Hol20180104A38.3726.1411.4112.8614.7313.28
INPXInpixon Comm20180104A140.67177.02156.09154.6920.9322.33
INSIntelligent20180104A356.95135.9268.5392.6967.3943.23
INSEInspired Ent20180104A103.78185.08219.91186.15-34.83-1.06
INSGInseego Corp20180104A76.6163.9952.2752.3111.7211.68
INSMInsmed, Inc.20180104A22.2522.4814.1717.888.364.61
INSWInternationa20180104A31.7813.991.483.5512.5110.43
INTWorld Fuel S20180104A7.225.10-0.290.475.394.63
INTCIntel Corp20180104A2.343.226.841.94-3.611.29
INTFiShares Edge20180104ETF15.5916.9116.5316.460.370.45
INTGIntergroup C20180104A631.58
INTLINTL FCStone20180104A31.4316.975.197.7311.789.24
INTTinTEST Corpo20180104A112.5458.5829.1229.6429.4628.94
INTUIntuit Inc20180104A4.813.882.282.131.601.74
INUVInuvo, Inc.20180104A152.28169.0198.89132.4670.1236.56
INVAInnoviva, In20180104A9.2515.84-1.181.6817.0114.19
INVEIdentive, In20180104A150.9165.0554.0555.8311.009.23
INVHInvitation H20180104A4.713.44-0.120.703.562.76
INWKInnerWorking20180104A19.7715.343.745.9111.609.42
IOION Geophysi20180104A48.2232.7525.9523.426.819.33
IONSIonis Pharma20180104A15.3110.025.545.354.484.66
IOOiShares Glob20180104ETF12.308.846.315.962.532.88
IOSPInnospec Inc20180104A28.2212.66-3.441.4716.1011.19
IOTSAdesto Techn20180104A97.9759.5226.5228.4033.0031.12
IOVAIovance Biot20180104A76.7246.0916.6621.8929.4324.20
IPInternationa20180104A4.153.060.380.612.682.45
IPACiShares Core20180104ETF5.802.661.751.730.910.93
IPARInter Parfum20180104A47.3627.2913.5815.5013.7111.79
IPAYETFMG Prime20180104ETF15.618.81-2.55-1.4911.3510.30
IPDNProfessional20180104A142.94148.8357.4164.2791.4284.56
IPFFiShares Inte20180104ETF21.9013.0211.2512.291.770.73
IPGThe Interpub20180104A5.194.340.990.783.353.56
IPGPIPG Photonic20180104A12.596.261.292.024.974.24
IPHIINPHI CORPOR20180104A14.705.725.425.310.300.41
IPIIntrepid Pot20180104A21.9418.056.847.1611.1810.85
IPKWInvesco Inte20180104ETF26.8818.9415.4215.483.533.46
IPORenaissance20180104ETF17.5818.6612.4815.346.183.32
IPOSRenaissance20180104ETF305.04296.42296.42296.420.000.00
IPWRIdeal Power20180104A125.8485.8967.6568.4018.2417.49
IQDEFlexShares I20180104ETF17.547.316.477.030.840.27
IQDFFlexShares I20180104ETF5.854.144.334.36-0.19-0.23
IQDGWisdomTree I20180104ETF24.59591.48566.49566.3024.9925.18
IQDYFlexShares I20180104ETF13.4014.079.8010.514.273.56
IQLTiShares Edge20180104ETF19.647.584.524.723.062.87
IQVIQVIA Holdin20180104A5.743.761.401.732.382.03
IRIngersoll Ra20180104A4.432.911.391.551.521.36
IRBTiRobot Corpo20180104A11.458.533.434.715.093.81
IRDMIridium Comm20180104A43.7626.693.555.6723.1521.02
IRETInvestors Re20180104A18.8217.267.429.799.847.47
IRIXIridex Corp20180104A240.39144.33125.34125.8818.9918.46
IRMIron Mountai20180104A4.212.710.200.402.512.30
IRMDiRadimed Cor20180104A104.4751.4343.5843.637.857.80
IROQIF Bancorp,20180104A99.5059.3648.8159.3610.560.00
IRTIndependence20180104A10.117.824.243.823.594.01
IRTCiRhythm Tech20180104A33.0021.18-0.835.0522.0216.14
IRWDIronwood Pha20180104A11.2815.24-2.67-2.1417.9217.38
ISBCInvestors Ba20180104A7.347.321.792.305.535.02
ISCFiShares Edge20180104ETF27.8118.6314.9317.783.700.85
ISDRIssuer Direc20180104A250.39126.75102.91102.9323.8523.83
ISHGiShares Inte20180104ETF14.3910.099.759.750.340.34
ISIGInsignia Sys20180104A210.88147.0899.0290.4448.0656.64
ISMDInspire Smal20180104ETF77.3450.9350.7050.700.230.23
ISNSImage Sensin20180104A171.63110.44-60.14-10.18170.58120.63
ISRIsoRay, Inc.20180104A75.9051.9547.6255.274.33-3.32
ISRAMarket Vecto20180104ETF48.3426.7012.1421.5714.565.13
ISRGIntuitive Su20180104A7.804.801.221.393.582.82
ISSCInnovative S20180104A163.02120.8690.2581.0030.6139.86
ISTBiShares Core20180104ETF2.721.941.801.810.140.14
ISTRInvestar Hol20180104A221.8777.5961.7761.8415.8215.75
ISZEiShares Edge20180104ETF105.2943.4243.3143.310.110.11
ITGartner, Inc20180104A10.645.471.201.974.273.51
ITAiShares U.S.20180104ETF5.314.003.202.700.801.31
ITBiShares U.S.20180104ETF2.314.123.833.720.310.42
ITCIIntra-Cellul20180104A23.8026.6911.0013.9715.6912.71
ITEQBlueStar Isr20180104ETF9.5911.7910.2710.131.511.66
ITGRInteger Hold20180104A36.3411.416.596.764.834.65
ITIIteris, Inc.20180104A33.1421.6110.9413.1610.678.45
ITMVanEck Vecto20180104ETF4.674.273.673.750.600.51
ITOTiShares Core20180104ETF2.361.781.981.83-0.19-0.05
ITRIItron Inc20180104A15.067.540.921.326.626.22
ITRNIturan Locat20180104A46.5022.2716.7015.705.576.57
ITTITT Inc.20180104A7.032.910.480.842.432.07
ITWIllinois Too20180104A4.293.180.331.482.851.70
IUSBiShares Core20180104ETF5.759.279.529.05-0.240.22
IUSGiShares Core20180104ETF3.214.524.014.020.520.50
IUSViShares Core20180104ETF5.084.464.314.390.150.07
IVACIntevac Inc20180104A88.77117.4825.5834.6891.9082.80
IVALAlpha Archit20180104ETF23.4010.462.102.208.368.26
IVCInvacare Cor20180104A33.3721.509.8410.0711.6511.42
IVEiShares S&P20180104ETF0.961.120.640.610.470.51
IVLUiShares Edge20180104ETF11.007.227.167.160.060.06
IVOGVanguard S&P20180104ETF7.867.316.167.141.140.16
IVOOVanguard S&P20180104ETF2.461.513.673.76-2.16-2.26
IVOVVanguard S&P20180104ETF11.017.708.007.86-0.30-0.16
IVRInvesco Mort20180104A6.024.971.541.363.443.62
IVViShares Core20180104ETF0.520.530.370.340.160.19
IVWiShares S&P20180104ETF1.401.331.181.190.160.15
IVZInvesco LTD20180104A2.892.210.991.231.210.98
IWBiShares Russ20180104ETF0.779.779.599.600.180.19
IWCiShares Micr20180104ETF17.477.151.031.036.126.12
IWDiShares Russ20180104ETF0.875.204.894.910.350.34
IWFiShares Russ20180104ETF0.784.973.813.911.171.08
IWLiShares Russ20180104ETF11.466.946.606.560.340.38
IWMiShares Russ20180104ETF0.662.852.102.200.740.66
IWNiShares Russ20180104ETF2.171.581.101.160.470.42
IWOiShares Russ20180104ETF3.571.861.371.480.500.38
IWPiShares Russ20180104ETF3.081.752.802.46-1.05-0.71
IWRiShares Russ20180104ETF3.312.022.181.03-0.161.00
IWSiShares Russ20180104ETF2.761.251.221.240.030.01
IWViShares Russ20180104ETF1.321.770.220.241.551.54
IWXiShares Russ20180104ETF9.562.822.892.70-0.080.12
IWYiShares Russ20180104ETF9.795.803.733.262.072.54
IXCiShares Glob20180104ETF4.605.522.392.653.132.87
IXGiShares Glob20180104ETF17.7417.5313.5216.794.000.74
IXJiShares Glob20180104ETF12.7114.2810.4110.763.873.52
IXNiShares Glob20180104ETF11.578.034.394.173.643.86
IXPiShares Glob20180104ETF16.8213.2912.1012.631.180.65
IXUSiShares Core20180104ETF3.554.022.923.441.110.59
IYCiShares U.S.20180104ETF3.272.622.412.060.210.56
IYEiShares U.S.20180104ETF3.222.601.551.031.051.57
IYFiShares U.S.20180104ETF2.602.661.381.751.280.92
IYGiShares U.S.20180104ETF3.373.172.232.610.940.56
IYHiShares U.S.20180104ETF3.123.801.431.652.372.15
IYJiShares U.S.20180104ETF3.934.985.224.54-0.240.44
IYKiShares U.S.20180104ETF3.823.832.633.061.200.76
IYLDiShares Morn20180104ETF8.808.739.199.19-0.47-0.47
IYMiShares U.S.20180104ETF3.534.413.203.911.210.50
IYRiShares U.S.20180104ETF1.271.390.220.331.181.06
IYTiShares Tran20180104ETF4.832.902.692.500.210.39
IYWiShares U.S.20180104ETF2.692.691.351.591.341.11
IYYiShares Dow20180104ETF5.676.996.726.760.270.23
IYZiShares U.S.20180104ETF8.2514.8414.4014.390.440.46
IZEAIZEA Worldwi20180104A104.6293.2643.7267.7349.5425.53
IZRLARK Israel I20180104ETF38.1934.8929.1429.705.765.19
JACKJack in the20180104A12.449.215.465.473.743.74
JAGXJaguar Healt20180104A96.2197.1169.3469.6327.7727.48
JAKKJakks Pacifi20180104A214.82155.0879.1380.7075.9574.38
JAXJ. Alexander20180104A68.2863.7617.2124.7646.5539.00
JAZZJazz Pharmac20180104A14.187.122.633.094.494.03
JBGSJBG SMITH Pr20180104A11.503.721.061.422.652.32
JBHTJB Hunt Tran20180104A6.953.310.110.753.202.56
JBLJabil Inc.20180104A3.893.450.440.723.012.72
JBLUJetBlue Airw20180104A4.704.750.581.284.173.47
JBSSJohn B. Sanf20180104A90.4229.9712.5714.2017.4015.77
JBTJohn Bean Te20180104A19.227.904.034.233.873.66
JCAPJernigan Cap20180104A17.4212.976.176.436.796.54
JCIJohnson Cont20180104A2.884.883.073.321.811.57
JCOMj2 Global, I20180104A12.957.122.122.925.014.21
JCPJ.C. Penney20180104A28.4758.4038.7439.4920.2019.31
JCSCommunicatio20180104A206.07102.0464.4871.0137.5631.03
JCTCFJewett-Camer20180104A505.62323.72266.55266.5557.1757.17
JDIVJPMorgan U.S20180104ETF77.15378.16378.16378.160.000.00
JDSTDirexion Dai20180104ETF16.6510.044.453.575.596.48
JEJUST ENERGY20180104A27.2716.3013.0110.593.285.69
JELDJELD-WEN Hol20180104A13.1512.08-1.17-0.4513.2512.54
JETSU.S. Global20180104ETF20.9715.8012.129.403.686.40
JHGJanus Hender20180104A4.504.631.722.002.912.63
JHMAJohn Hancock20180104ETF17.527.447.727.72-0.28-0.28
JHMCJohn Hancock20180104ETF90.2341.2641.5241.52-0.07-0.07
JHMDJohn Hancock20180104ETF24.238.015.886.252.121.76
JHMEJohn Hancock20180104ETF28.1212.6115.4615.46-2.85-2.85
JHMFJohn Hancock20180104ETF21.1713.4413.5413.54-0.10-0.10
JHMHJohn Hancock20180104ETF24.9710.567.298.443.282.12
JHMIJohn Hancock20180104ETF22.8514.4515.1815.18-0.73-0.73
JHMLJohn Hancock20180104ETF12.9111.5711.4911.490.080.08
JHMMJohn Hancock20180104ETF21.2418.0311.6214.526.413.51
JHMSJohn Hancock20180104ETF21.687.828.047.82-0.220.00
JHMTJohn Hancock20180104ETF14.6816.6419.6317.87-2.99-1.23
JHMUJohn Hancock20180104ETF30.7819.7919.7919.790.000.00
JHSCJohn Hancock20180104ETF31.1928.2228.2228.220.000.00
JILLJ.Jill, Inc.20180104A34.9821.086.9010.1114.1810.97
JJAiPath Series20180104ETN15.5010.7813.7610.95-2.98-0.17
JJCiPath Series20180104ETN8.268.5410.7310.77-2.19-2.23
JJEiPath Series20180104ETN36.5316.16-29.63-29.6345.7945.79
JJGiPath Series20180104ETN13.586.214.764.671.451.54
JJMiPath Series20180104ETN29.0420.373.274.4417.1015.93
JJNiPath Series20180104ETN23.1214.0211.0910.852.933.18
JJPiPath Series20180104ETN34.27
JJSiPath Series20180104ETN31.9915.4515.4515.450.000.00
JJSFJ&J Snack Fo20180104A56.1021.9213.5614.798.367.13
JJTiPath Series20180104ETN30.5028.3728.3728.370.000.00
JJUiPath Series20180104ETN36.7320.9710.6710.6710.3010.30
JKDiShares Morn20180104ETF3.171.842.491.77-0.650.07
JKEiShares Morn20180104ETF3.762.892.432.570.470.32
JKFiShares Morn20180104ETF3.083.403.263.260.140.14
JKGiShares Morn20180104ETF4.494.754.264.250.490.50
JKHiShares Morn20180104ETF6.3012.4012.8212.41-0.42-0.01
JKHYHenry (Jack)20180104A8.334.041.642.032.402.01
JKIiShares Morn20180104ETF6.406.496.335.820.160.67
JKJiShares Morn20180104ETF18.5915.3414.2515.031.090.31
JKKiShares Morn20180104ETF19.2423.5526.6928.82-3.14-5.27
JKLiShares Morn20180104ETF11.379.0013.1313.11-4.13-4.11
JLLJones Lang L20180104A12.616.421.302.565.133.86
JMINJPMorgan U.S20180104ETF37.35
JMOMJPMorgan U.S20180104ETF59.02
JMPJMP Group LL20180104A98.5427.5518.6917.218.8610.34
JNCEJounce Thera20180104A67.4937.3016.4117.4720.8919.83
JNJJohnson & Jo20180104A1.170.870.090.180.780.69
JNKSPDR Bloombe20180104ETF2.712.251.651.710.600.53
JNPRJuniper Netw20180104A3.633.290.850.452.442.84
JNUGDirexion Dai20180104ETF5.654.780.690.844.093.94
JOiPath Series20180104ETN14.5310.047.046.172.993.87
JOBGEE Group In20180104A193.2374.8765.7469.949.144.93
JOESt. Joe Comp20180104A31.8819.3412.7213.466.625.88
JOUTJohnson Outd20180104A67.3334.8115.3119.3619.5015.45
JPEDJPMorgan Eve20180104ETF32.6315.8619.8319.83-3.97-3.97
JPEMJPMorgan Div20180104ETF15.2210.779.209.861.570.91
JPEUJPMorgan Div20180104ETF11.526.584.366.582.220.00
JPGBJPMorgan Glo20180104ETF162.0778.4078.3878.370.020.03
JPGEJPMorgan Div20180104ETF8.794.823.944.250.880.57
JPHFJPMorgan Div20180104ETF14.217.43-62.42-0.2469.857.67
JPHYJPMorgan Res20180104ETF14.554.945.545.38-0.60-0.44
JPINJPMorgan Div20180104ETF5.702.762.051.930.710.83
JPMJPMorgan Cha20180104A1.051.410.110.231.311.19
JPMEJPMorgan Div20180104ETF13.425.946.095.94-0.150.00
JPMFJPMorgan Man20180104ETF109.8230.1023.4223.426.696.69
JPMViShares Edge20180104ETF26.9732.1031.6431.890.460.21
JPNXtrackers Ja20180104ETF19.8310.5710.0210.090.550.48
JPNLDirexion Dai20180104ETF34.4123.0021.7922.021.220.98
JPSEJPMorgan Div20180104ETF22.3712.3411.9412.330.400.01
JPSTJPMorgan Ult20180104ETF4.835.824.474.461.351.36
JPUSJPMorgan Div20180104ETF6.737.126.776.960.350.16
JPXNiShares JPX-20180104ETF17.778.748.768.68-0.020.06
JQUAJPMorgan U.S20180104ETF9.65
JRVRJames River20180104A20.1821.7710.7710.8810.9910.88
JSMDJanus Detroi20180104ETF65.7627.1619.1919.447.977.72
JSMLJanus Detroi20180104ETF55.5237.5944.0332.65-6.444.94
JVACoffee Holdi20180104A45.55536.0569.6069.63466.45466.41
JVALJPMorgan U.S20180104ETF18.32
JWAJohn Wiley &20180104A12.145.952.493.073.472.88
JWBJohn Wiley &20180104A39.29
JWNNordstrom, I20180104A8.546.172.072.514.103.66
JXIiShares Glob20180104ETF29.5811.8210.4810.651.341.17
JYNTThe Joint Co20180104A77.0440.1521.8423.5618.3016.59
KKellogg Comp20180104A3.331.590.270.481.311.11
KAIKadant Inc.20180104A30.3813.073.914.409.158.67
KALAKala Pharmac20180104A72.3141.9120.0424.5021.8617.41
KALUKaiser Alumi20180104A34.0415.408.9811.296.424.11
KALVKalVista Pha20180104A115.2290.90