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 Avg20190104A8.475.782.592.973.182.80
ETF_AvgVW ETF Avg20190104ETF2.3624.6623.7623.810.960.93
ETN_AvgVW ETN Avg20190104ETN19.0816.5810.7812.765.793.82
AAgilent Tech20190104A4.222.450.950.941.501.51
AAAlcoa Corpor20190104A7.686.501.412.825.093.68
AAAUPerth Mint P20190104ETF8.927.017.217.33-0.26-0.38
AADRAdvisorShare20190104ETF55.9577.1473.8075.353.341.78
AALAmerican Air20190104A3.873.460.020.643.432.82
AAMCAltisource A20190104A925.98177.19295.24270.85-118.05-93.66
AAMEAtlantic Ame20190104A2268.831607.741607.851607.85-0.11-0.11
AANAaron's, Inc20190104A18.608.394.364.534.033.85
AAOIApplied Opto20190104A25.6812.125.766.826.365.31
AAONAaon Inc20190104A40.6918.407.108.0411.3010.36
AAPADVANCE AUTO20190104A8.164.461.051.643.412.82
AAPLApple Inc.20190104A0.951.410.700.720.720.69
AATAMERICAN ASS20190104A18.2717.386.817.0410.5710.34
AAUAlmaden Mine20190104A123.95148.8513.2312.05135.62136.80
AAWWAtlas Air Wo20190104A34.3221.17-1.67-0.7422.8521.92
AAXJiShares MSCI20190104ETF2.222.551.181.501.371.05
AAXNAxon Enterpr20190104A26.5611.143.254.717.896.43
ABAllianceBern20190104A20.6910.982.225.948.765.04
ABBVABBVIE INC.20190104A4.012.481.111.341.381.15
ABCAmerisourceB20190104A5.933.701.912.381.791.32
ABCBAmeris Banco20190104A27.9512.345.816.506.535.84
ABEOAbeona Thera20190104A38.3519.773.725.3716.0614.41
ABGAsbury Autom20190104A33.549.955.266.054.693.90
ABIOARCA biophar20190104A400.64177.12113.89126.1363.2351.00
ABMABM Industri20190104A15.876.585.413.641.172.94
ABMDAbiomed Inc20190104A23.0710.544.184.466.366.07
ABRArbor Realty20190104A10.097.183.033.554.153.64
ABTAbbott Labor20190104A2.301.760.940.960.820.80
ABTXAllegiance B20190104A164.8041.1823.1826.2018.0014.98
ABUSArbutus Biop20190104A69.7334.9111.0113.2623.9021.63
ACAssociated C20190104A181.0237.3037.8838.11-0.57-0.81
ACAArcosa, Inc.20190104A29.5814.289.879.934.414.36
ACADAcadia Pharm20190104A24.8116.646.587.3810.069.26
ACBAurora Canna20190104A19.2717.9211.8211.686.106.24
ACBIAtlantic Cap20190104A37.9824.4812.0415.0612.449.42
ACCAmerican Cam20190104A8.423.720.270.463.463.26
ACCOAcco Brands20190104A17.4913.878.527.615.356.25
ACERAcer Therape20190104A257.70225.95195.61218.0230.337.93
ACESALPS Clean E20190104ETF143.4538.1137.2437.250.870.86
ACGLArch Capital20190104A8.9713.591.938.6611.654.93
ACHCAcadia Healt20190104A12.666.66-1.63-1.298.297.96
ACHVAchieve Life20190104A210.61157.60121.56113.1336.0544.48
ACIAAcacia Commu20190104A25.2410.053.585.546.464.51
ACIUAC Immune SA20190104A103.5572.708.2312.8264.4759.88
ACIWACI Worldwid20190104A13.7610.461.992.488.467.98
ACLSAxcelis Tech20190104A33.8011.383.484.087.907.30
ACMAecom20190104A7.133.680.150.393.533.29
ACMRACM Research20190104A147.9881.1676.8376.734.334.43
ACNAccenture PL20190104A5.463.410.921.152.492.25
ACNBACNB Corp20190104A144.3969.2041.6743.6227.5325.58
ACORAcorda Thera20190104A27.3612.799.648.633.164.16
ACREAres Commerc20190104A21.8012.665.447.297.225.37
ACRSAclaris Ther20190104A33.0520.485.686.6314.8013.85
ACRXAcelRx Pharm20190104A40.0133.6213.3613.8020.2619.83
ACSGXtrackers MS20190104ETF42.77
ACSIAmerican Cus20190104ETF16.3423.6524.4424.94-0.79-1.29
ACSTAcasti Pharm20190104A174.22134.74107.32110.6027.4324.15
ACTAdvisorShare20190104ETF43.7233.5832.4232.421.161.16
ACTGAcacia Resea20190104A55.0438.4025.2125.3613.1913.04
ACUAcme United20190104A156.33117.2183.7084.2933.5132.92
ACWFiShares Edge20190104ETF26.9232.3732.1832.340.190.04
ACWIiShares MSCI20190104ETF1.571.670.620.551.041.12
ACWViShares Edge20190104ETF9.155.263.763.871.501.39
ACWXiShares MSCI20190104ETF2.414.554.923.87-0.370.68
ACYAeroCentury20190104A388.09138.88-56.04-56.04194.92194.92
ADBEAdobe Inc.20190104A6.393.901.131.362.772.54
ADCAgree Realty20190104A15.7010.264.445.875.824.39
ADESAdvanced Emi20190104A46.0163.82-1.551.9365.3761.90
ADIAnalog Devic20190104A3.583.000.870.622.132.37
ADILAdial Pharma20190104A136.5989.6448.2863.8441.3725.80
ADMArcher Danie20190104A3.202.900.861.092.041.81
ADMAADMA Biologi20190104A70.6144.6210.2614.8034.3629.82
ADMPAdamis Pharm20190104A74.3342.8112.4814.0930.3328.73
ADMSAdamas Pharm20190104A43.3946.4425.4127.3021.0219.14
ADNTAdient plc O20190104A11.628.675.245.653.442.98
ADPAutomatic Da20190104A6.737.841.541.676.306.17
ADREInvesco BLDR20190104ETF27.6230.7927.5227.513.283.28
ADROAduro Biotec20190104A39.8130.2711.4814.2418.8016.02
ADSAlliance Dat20190104A17.725.933.653.942.281.99
ADSKAutodesk Inc20190104A8.834.521.301.533.222.98
ADSWAdvanced Dis20190104A18.536.121.622.394.483.73
ADTADT Inc.20190104A15.6812.462.083.6410.378.81
ADTNAdtran Inc20190104A22.3310.0930.3943.00-20.30-32.91
ADVMAdverum Biot20190104A65.3766.5128.0818.2738.4348.24
ADXSAdvaxis, Inc20190104A124.04156.73118.49122.2738.2434.46
AEAdams Resour20190104A355.47112.31110.81112.311.510.00
AEEAmeren Corpo20190104A4.346.78-0.170.156.966.63
AEGNAegion Corp20190104A33.4317.58-1.3721.8818.95-4.31
AEHRAehr Test Sy20190104A263.86143.02109.20112.5633.8230.46
AEISAdvanced Ene20190104A29.3512.948.659.154.293.79
AELAmerican Equ20190104A20.6413.672.899.6010.784.07
AEMAgnico Eagle20190104A4.663.281.261.472.031.82
AEMDAETHLON MEDI20190104A133.88100.9569.1370.7731.8230.18
AEOAmerican Eag20190104A5.605.371.051.874.323.48
AEPAmerican Ele20190104A3.372.050.961.201.090.85
AERAercap Holdi20190104A7.533.571.321.902.251.66
AERIAerie Pharma20190104A35.6434.0917.0318.4817.0615.62
AESAES Corporat20190104A6.955.481.281.694.203.80
AEYADDvantage T20190104A201.24155.78107.85123.9147.9331.87
AEYEAudioEye, In20190104A320.24240.44217.93217.9322.5122.51
AEZSAeterna Zent20190104A72.4745.0840.8341.934.253.15
AFCAllied Capit20190104A49.3340.6433.8733.956.776.69
AFGAmerican Fin20190104A16.596.452.832.613.633.85
AFHAtlas Financ20190104A294.78228.80109.65138.92119.1589.88
AFIArmstrong Fl20190104A30.3416.493.484.5313.0111.95
AFIFAnfield Univ20190104ETF43.9729.6628.8228.820.840.84
AFINAmerican Fin20190104A50.4520.8512.3212.098.538.76
AFKVanEck Vecto20190104ETF42.7323.63-0.0613.6623.699.97
AFLAflac Inc.20190104A2.773.460.631.182.832.28
AFMDAffimed N.V.20190104A71.3353.6029.6927.1723.9026.47
AFTYPacer CSOP F20190104ETF23.63125.20126.64116.40-1.458.80
AGFIRST MAJEST20190104A16.1612.709.328.303.384.39
AGCOAGCO Corpora20190104A10.744.212.052.142.162.07
AGEAgeX Therape20190104A209.54133.2097.34119.3635.8713.84
AGENAgenus Inc.20190104A38.8535.4811.5013.2023.9721.93
AGFSAgroFresh So20190104A57.5036.5522.2225.6514.3310.90
AGGiShares Core20190104ETF0.972.021.891.920.130.10
AGGPIQ Enhanced20190104ETF9.641.771.141.650.630.12
AGGYWisdomTree Y20190104ETF8.0510.3111.038.68-0.721.63
AGIAlamos Gold20190104A26.5324.9812.8913.5112.0811.46
AGIOAgios Pharma20190104A41.2819.358.249.9511.129.40
AGLEAeglea BioTh20190104A125.9636.1613.0613.1023.1023.07
AGMFederal Agri20190104A211.5083.3669.5277.0913.856.27
AGMAFederal Agri20190104A505.41
AGMHAGM Group Ho20190104A1067.69
AGNAllergan plc20190104A7.724.251.591.862.662.39
AGNCAGNC Investm20190104A5.584.751.481.713.263.01
AGNDWisdomTree T20190104ETF55.6531.0431.0431.040.000.00
AGOAssured Guar20190104A9.943.930.921.163.012.77
AGRAvangrid, In20190104A8.563.862.332.771.531.08
AGROADECOAGRO S.20190104A25.8515.653.736.3911.929.26
AGRXAgile Therap20190104A299.41235.59180.49182.2455.1053.35
AGSPlayAGS, Inc20190104A51.4516.938.8611.018.075.92
AGTiShares MSCI20190104ETF43.80102.77103.05102.77-0.280.00
AGTCApplied Gene20190104A149.5855.7734.4037.4121.3718.37
AGXArgan, Inc20190104A46.6916.145.438.0510.718.09
AGYSAgilysys, In20190104A158.9853.05-82.64-82.20135.69135.26
AGZiShares Agen20190104ETF5.998.395.925.902.472.49
AGZDWisdomTree T20190104ETF68.6151.4249.6049.611.831.82
AHCA.H. Belo Co20190104A155.2087.9940.4472.2747.5515.73
AHHArmada Hoffl20190104A21.1211.215.245.485.975.73
AHPIAllied Healt20190104A2021.98170.471.601.31168.87169.16
AHTAshford Hosp20190104A25.2817.1315.1215.672.011.46
AIArlington As20190104A13.8312.067.718.604.363.46
AIAiShares Asia20190104ETF15.309.237.147.422.091.81
AIEQAI Powered E20190104ETF36.0026.3827.9327.81-1.55-1.43
AIGAmerican Int20190104A3.182.331.011.091.321.24
AIHSSenmiao Tech20190104A66.25145.24119.20129.1226.0416.12
AIIQAI Powered I20190104ETF88.04266.37274.94266.87-8.57-0.51
AIMCAltra Indust20190104A23.4027.664.855.5022.8122.16
AIMTAimmune Ther20190104A39.8417.368.5010.388.876.98
AINAlbany Inter20190104A61.3119.8314.2615.715.574.13
AINCAshford Inc.20190104A404.34218.41179.93183.1438.4735.27
AINVApollo Inves20190104A12.8512.820.992.0111.8310.81
AIQGlobal X Fut20190104ETF46.6629.9826.4627.643.512.33
AIRAAR Corp.20190104A25.299.283.314.236.025.10
AIRGAirgain, Inc20190104A183.32138.22115.73117.9922.4920.23
AIRIAir Industri20190104A246.99383.1121.1721.17361.94361.94
AIRRFirst Trust20190104ETF32.5826.3825.5925.590.790.79
AIRTAir T Inc20190104A995.83235.11392.75235.11-157.640.00
AITApplied Indu20190104A36.1711.608.037.723.583.88
AIVApartment In20190104A5.388.172.803.095.405.17
AIZAssurant, In20190104A11.906.192.082.804.113.39
AJGArthur J. Ga20190104A4.611.960.590.761.371.20
AJRDAerojet Rock20190104A17.027.474.973.422.504.06
AJXGreat Ajax C20190104A32.1424.547.217.2317.3717.36
AKAMAkamai Techn20190104A6.0811.524.021.027.5010.52
AKBAAkebia Thera20190104A26.6621.293.946.5617.3514.73
AKCAAkcea Therap20190104A66.9540.2117.0018.5623.2121.66
AKERAkers Biosci20190104A171.05136.92115.67114.9221.2522.00
AKGAsanko Gold20190104A75.0241.40-22.1025.1763.5016.23
AKRAcadia Realt20190104A14.997.641.612.246.045.42
AKRXAkorn, Inc.20190104A27.7826.554.815.3921.7321.15
AKTSAKOUSTIS TEC20190104A122.2655.7319.2922.1136.4433.62
ALAir Lease Co20190104A9.965.623.583.632.041.98
ALACAlberton Acq20190104A24.1330.3029.8529.850.450.45
ALBAlbemarle Co20190104A9.004.250.581.543.672.71
ALCOAlico Inc20190104A383.0197.0288.4295.608.601.42
ALDXAldeyra Ther20190104A53.7827.532.136.2325.3921.30
ALEALLETE, Inc.20190104A18.036.932.762.944.174.00
ALEXAlexander &20190104A23.939.532.643.786.915.77
ALFAAlphaClone A20190104ETF40.7619.5514.6913.484.866.07
ALGAlamo Group,20190104A143.9140.9726.6327.1514.3413.82
ALGNAlign Techno20190104A15.8310.096.526.673.583.43
ALGRAllegro Merg20190104A47.4220.06-0.73-0.7420.7920.79
ALGTAllegiant Tr20190104A48.3723.8412.1314.2311.719.61
ALIMAlimera Scie20190104A705.80502.87434.08432.9068.7969.97
ALJJALJ Regional20190104A282.9687.9248.7048.7039.2139.21
ALKAlaska Air G20190104A7.445.384.344.141.041.25
ALKSAlkermes Inc20190104A24.3126.6021.4622.275.144.33
ALLThe Allstate20190104A4.442.481.621.350.861.13
ALLEAllegion Pub20190104A9.854.642.672.711.971.93
ALLKAllakos Inc.20190104A99.3857.2238.5447.1018.6910.13
ALLOAllogene The20190104A60.7029.7918.2220.7211.579.07
ALLTAllot Ltd. O20190104A124.6752.0034.3933.4617.6118.54
ALLYAlly Financi20190104A4.543.710.951.152.762.56
ALNAAllena Pharm20190104A304.38212.94105.25109.49107.68103.44
ALNYAlnylam Phar20190104A23.4610.302.565.237.745.07
ALOAlio Gold In20190104A174.77136.409.48111.34126.9325.07
ALOTAstroNova, I20190104A1063.51364.58276.70318.4987.8846.10
ALPNAlpine Immun20190104A261.19103.22106.54106.54-3.32-3.32
ALRMAlarm.com Ho20190104A23.989.804.275.115.534.69
ALRNAileron Ther20190104A269.44341.42344.33346.91-2.91-5.49
ALSKAlaska Commu20190104A99.3871.7457.3064.5114.447.24
ALSNALLISON TRAN20190104A12.188.344.856.623.491.72
ALTAltimmune, I20190104A100.2869.6448.8751.7520.7717.90
ALTMAltus Midstr20190104A144.96109.5452.1668.2457.3741.30
ALTRAltair Engin20190104A35.2712.796.857.965.944.82
ALTSProShares Mo20190104ETF37.6127.2927.2927.290.000.00
ALTYGlobal X Sup20190104ETF43.0812.2012.3010.36-0.091.85
ALVAutoliv, Inc20190104A11.225.920.672.525.253.41
ALXAlexander's20190104A108.2956.4456.9057.47-0.46-1.03
ALXNAlexion Phar20190104A11.248.033.780.944.247.09
ALYAAlithya Grou20190104A596.27298.39183.24207.47115.1590.92
AMAntero Midst20190104A26.4013.496.087.917.415.58
AMAGAMAG Pharmac20190104A23.0219.671.291.5018.3918.18
AMALAmalgamated20190104A220.7454.1518.7020.6135.4533.54
AMATApplied Mate20190104A3.083.75-1.740.295.493.46
AMBAAmbarella, I20190104A19.179.84-0.811.0410.658.81
AMBCAmbac Financ20190104A19.7924.668.437.6416.2217.01
AMCAMC ENTERTAI20190104A12.108.040.811.657.236.39
AMCAiShares Russ20190104ETF15.5067.2659.3059.307.977.97
AMCIAMCI Acquisi20190104A491.81
AMCXAMC Networks20190104A16.586.552.302.744.263.81
AMDAdvanced Mic20190104A5.384.830.311.804.383.02
AMEAmetek, Inc.20190104A6.773.030.991.362.041.67
AMEDAmedisys Inc20190104A32.4414.436.917.037.527.40
AMEHApollo Medic20190104A183.8083.2551.2852.0031.9631.24
AMGAffiliated M20190104A12.846.051.872.334.183.72
AMGNAmgen Inc20190104A4.723.660.540.983.122.68
AMHAMERICAN HOM20190104A5.724.413.213.041.201.37
AMJJP Morgan Al20190104ETN4.556.740.774.796.001.98
AMKRAmkor Techno20190104A16.1327.543.974.5023.8023.04
AMLPAlerian MLP20190104ETF10.709.273.695.195.574.03
AMNAMN Healthca20190104A19.438.993.223.915.785.09
AMNBAmerican Nat20190104A185.78103.7436.7536.8467.0066.90
AMOTAllied Motio20190104A153.4074.5229.6531.8744.8742.65
AMPAmeriprise F20190104A11.425.321.781.673.543.65
AMPEAmpio Pharma20190104A188.70179.66156.51156.9423.1522.72
AMPHAmphastar Ph20190104A24.4528.985.065.6723.9223.70
AMRBAmerican Riv20190104A2846.6752.1352.1352.130.000.00
AMRCAmeresco, In20190104A38.0020.218.8510.9511.369.26
AMRHAmeri Holdin20190104A259.12252.30217.47218.4734.8333.84
AMRKA-Mark Preci20190104A349.97190.77150.97160.2339.8030.53
AMRSAmyris Inc.20190104A34.1928.34-2.944.4631.2823.88
AMRXAmneal Pharm20190104A24.508.103.724.624.383.49
AMSAmerican Sha20190104A466.98372.99362.41362.8610.5910.13
AMSCAmerican Sup20190104A47.2730.6914.8917.7915.8012.90
AMSFAMERISAFE, I20190104A65.7019.8713.2113.496.806.52
AMSWAAmerican Sof20190104A44.9226.646.336.6320.3120.01
AMTAmerican Tow20190104A5.422.830.830.942.011.90
AMTBAmerant Banc20190104A223.1096.2819.3665.7576.9230.54
AMTBBAmerant Banc20190104A1862.151391.76955.28955.28436.48436.48
AMTDTD Ameritrad20190104A5.683.811.161.812.652.01
AMTXAemetis, Inc20190104A382.50445.65366.89392.3578.7553.30
AMUETRACS Aleri20190104ETN17.1712.245.454.336.797.90
AMUBETRACS Aleri20190104ETN211.40
AMWDAmerican Woo20190104A72.5522.127.6411.9714.4810.15
AMZAInfraCap MLP20190104ETF18.5817.858.367.899.499.95
AMZNAmazon.Com I20190104A5.034.022.772.681.251.33
ANAutoNation,20190104A14.456.862.793.284.073.58
ANABAnaptysBio,20190104A60.5423.119.3411.2513.7811.87
ANATAmerican Nat20190104A153.0069.7756.3357.0613.4412.70
ANDEAndersons In20190104A57.2142.771.086.7841.6935.99
ANETArista Netwo20190104A10.344.723.003.121.721.60
ANFAbercrombie20190104A8.936.442.682.573.763.86
ANGIANGI Homeser20190104A21.2613.734.876.198.837.54
ANGLVanEck Vecto20190104ETF8.0830.7129.9730.010.740.71
ANGOAngioDynamic20190104A58.1126.6112.6214.9614.0011.66
ANHAnworth Mort20190104A23.7319.7315.7616.673.963.06
ANIKAnika Therap20190104A71.9830.8016.2817.7714.5213.03
ANIPANI Pharmace20190104A85.2546.2330.9932.5815.2413.65
ANIXAnixa Biosci20190104A60.8940.1131.7832.318.337.79
ANSSAnsys Inc20190104A14.0010.736.546.994.193.74
ANTMANTHEM, INC.20190104A7.124.881.852.013.032.87
ANYSphere 3D Co20190104A199.32196.35151.62161.8444.7334.52
AOAiShares Core20190104ETF14.679.008.338.960.660.03
AOBCAmerican Out20190104A16.4715.496.376.829.128.67
AOKiShares Core20190104ETF13.769.449.419.060.030.38
AOMiShares Core20190104ETF7.843.452.672.940.780.51
AONAon plc Clas20190104A7.283.551.271.452.282.10
AORiShares Core20190104ETF11.3211.448.819.602.621.83
AOSA.O. Smith C20190104A5.914.203.083.931.130.28
AOSLAlpha and Om20190104A47.3032.063.672.7428.3929.32
APAmpco-Pittsb20190104A99.6952.0623.2133.5928.8518.47
APAApache Corpo20190104A4.994.440.891.163.553.28
APAMARTISAN PART20190104A21.8033.135.946.6027.2626.54
APDAir Products20190104A10.385.013.513.941.501.07
APDNApplied DNA20190104A310.39159.83150.34151.269.498.57
APEIAmerican Pub20190104A117.3841.9419.2823.0622.6618.88
APENApollo Endos20190104A568.26188.53352.49347.73-163.97-159.21
APHAmphenol Cor20190104A4.692.561.181.331.381.23
APHAAphria Inc.20190104A18.2518.2111.5113.286.724.95
APLEApple Hospit20190104A7.045.931.752.394.183.54
APLSApellis Phar20190104A52.4617.004.134.9612.8812.04
APMAptorum Grou20190104A726.06611.03611.03611.030.000.00
APOApollo Globa20190104A17.729.566.607.512.962.06
APOGApogee Enter20190104A25.538.191.390.866.807.33
APPFAppFolio, In20190104A44.8529.4418.3823.3011.066.14
APPNAppian Corpo20190104A33.6246.4410.4111.7736.0334.67
APPSDigital Turb20190104A59.9944.6529.8033.9414.8510.71
APRNBlue Apron H20190104A101.8982.9663.7770.2319.1912.73
APTAlpha Pro Te20190104A235.61201.49160.55163.7340.9437.76
APTOAptose Biosc20190104A112.7888.2341.7044.6546.5343.57
APTSPreferred Ap20190104A20.4111.282.082.469.208.82
APTVAptiv PLC20190104A6.112.670.961.191.711.48
APTXAptinyx Inc.20190104A188.6483.0365.8465.1117.1917.92
APVOAptevo Thera20190104A258.33185.58158.91160.4226.6725.16
APWCAsia Pacific20190104A528.00455.10455.10455.100.000.00
APYApergy Corpo20190104A28.498.514.235.574.282.94
APYXApyx Medical20190104A92.6863.0632.2639.0330.8024.03
AQBAquaBounty T20190104A548.71343.59331.74329.8811.8513.71
AQMSAqua Metals,20190104A137.8861.6332.5632.2929.0729.34
AQNAlgonquin Po20190104A13.289.294.844.744.434.54
AQSTAquestive Th20190104A103.0580.2558.1760.1722.0820.08
AQUAEvoqua Water20190104A18.7310.452.093.068.367.39
ARANTERO RESOU20190104A10.208.033.152.944.885.07
ARAAmerican Ren20190104A44.9921.4312.7713.858.667.58
ARAVAravive, Inc20190104A235.31132.23121.94124.3210.297.91
ARAYAccuray Inco20190104A37.9124.015.705.4618.3118.56
ARCARC Document20190104A92.4050.9834.0832.9716.9017.87
ARCBArcBest Corp20190104A36.6727.7818.8219.528.958.25
ARCCAres Capital20190104A6.908.543.914.234.644.34
ARCEArco Platfor20190104A407.2889.8179.8683.829.955.99
ARCHArch Coal, I20190104A36.6616.217.7810.198.436.02
ARCMArrow Reserv20190104ETF14.985.025.025.020.000.00
ARCOARCOS DORADO20190104A19.089.733.673.916.045.80
ARCTArcturus The20190104A326.39367.10130.81131.35236.29235.75
ARDArdagh Group20190104A44.8919.609.269.3910.3410.21
ARDSAridis Pharm20190104A916.17871.93819.45819.4552.4852.48
ARDXArdelyx, Inc20190104A108.8764.6835.5437.1929.1527.49
AREAlexandria R20190104A10.974.421.031.483.392.94
ARESAres Managem20190104A20.2511.795.457.336.344.46
ARGOArgo Group I20190104A44.1116.538.299.848.246.69
ARGTGlobal X MSC20190104ETF50.0938.6132.4331.746.186.87
ARIAPOLLO COMME20190104A6.225.351.402.213.953.14
ARKGARK Genomic20190104ETF26.8613.7911.8412.101.951.69
ARKKARK Innovati20190104ETF20.5010.487.898.822.591.65
ARKQARK Autonomo20190104ETF29.7215.2214.9514.820.270.40
ARKRArk Restaura20190104A304.37227.06227.06227.060.000.00
ARKWARK Next Gen20190104ETF19.1310.3610.799.06-0.431.30
ARLAmerican Rea20190104A301.61235.01228.57228.576.446.44
ARLOArlo Technol20190104A19.7412.047.948.024.114.02
ARLPAlliance Res20190104A12.2712.2114.8715.42-2.66-3.22
ARMKARAMARK20190104A5.733.511.261.162.252.35
ARNAArena Pharma20190104A34.6316.936.937.5410.009.39
ARNCArconic Corp20190104A6.045.391.342.124.053.27
AROCArchrock Inc20190104A13.4511.212.833.168.378.05
AROWArrow Financ20190104A196.41124.37109.67111.8914.7012.48
ARPOAerpio Pharm20190104A145.58119.11108.63109.0110.4910.11
ARRARMOUR Resid20190104A6.284.823.911.890.912.92
ARTNAArtesian Res20190104A277.66144.7889.0589.8355.7354.95
ARTWArts-Way Man20190104A503.24337.56337.56337.560.000.00
ARVNArvinas, Inc20190104A276.24196.6457.6268.43139.02128.21
ARWArrow Electr20190104A15.235.811.842.043.973.76
ARWRArrowhead Re20190104A16.1315.177.647.657.567.53
ARYAARYA Science20190104A143.2094.1494.1494.140.000.00
ASBAssociated B20190104A5.594.081.171.562.912.52
ASCARDMORE SHIP20190104A45.3422.064.276.8917.7915.17
ASEAGlobal X FTS20190104ETF169.52121.55124.60125.46-3.05-3.91
ASETFlexShares R20190104ETF83.23131.21131.21131.210.000.00
ASFIAsta Funding20190104A482.29396.52396.52396.520.000.00
ASGNASGN Incorpo20190104A27.8111.794.535.297.256.49
ASHAshland Glob20190104A11.925.122.022.393.102.72
ASHRXtrackers Ha20190104ETF4.464.662.482.872.191.79
ASHSXtrackers Ha20190104ETF23.3118.0515.3917.322.660.72
ASHXXtrackers MS20190104ETF93.7823.0823.0823.080.000.00
ASIXAdvanSix Inc20190104A37.6416.627.727.918.908.71
ASMAvino Silver20190104A104.73114.1786.2886.3427.8827.83
ASMBAssembly Bio20190104A71.4136.8915.2413.2521.6523.64
ASNAAscena Retai20190104A36.8765.5652.7653.4612.8112.16
ASPNAspen Aeroge20190104A234.44148.42125.17129.4823.2518.94
ASPSAltisource P20190104A185.0320.4910.8210.309.6610.19
ASPUASPEN GROUP,20190104A184.18115.5950.6750.5464.9365.05
ASRTAssertio The20190104A31.8824.24-22.50-18.4546.7442.69
ASRVAmeriServ Fi20190104A124.5842.7116.1216.1226.5926.59
ASTCAstrotech Co20190104A156.38110.57103.12106.607.453.97
ASTEAstec Indust20190104A40.6114.412.964.8611.469.56
ASURAsure Softwa20190104A67.8037.5211.1215.7326.4021.79
ASYSAmtech Syste20190104A79.0652.7130.0927.2622.6225.45
ATAtlantic Pow20190104A45.4338.5332.6733.825.864.71
ATECAlphatec Hol20190104A221.3786.5668.0769.6618.4816.90
ATENA10 NETWORKS20190104A31.6418.887.037.0511.8511.83
ATESTCTest Symbol20190104A21.6711.2811.5311.27-0.250.01
ATESTGTEST SYMBOL20190104A38.9219.9119.8519.890.060.02
ATGEAdtalem Glob20190104A16.467.422.863.404.564.03
ATHAthene Holdi20190104A6.993.411.501.651.911.76
ATHXAthersys, In20190104A78.1461.6933.4234.8428.3426.92
ATIAllegheny Te20190104A10.726.122.012.784.123.34
ATKRAtkore Inter20190104A24.239.99-0.510.0210.509.97
ATLCAtlanticus H20190104A1238.89423.67428.13423.67-4.470.00
ATLOAMES Nationa20190104A289.01186.31180.46180.465.845.84
ATMPiPath Select20190104ETF35.147.974.375.053.592.92
ATNIATN Internat20190104A111.7724.609.3311.9715.2812.63
ATNMActinium Pha20190104A127.28126.00119.10120.196.905.81
ATNXAthenex, Inc20190104A37.2134.3020.8723.7913.4310.51
ATOAtmos Energy20190104A11.765.531.792.383.753.16
ATOMAtomera Inco20190104A514.73249.85237.19243.0912.666.76
ATOSAtossa Thera20190104A346.57239.68-64.62-35.62304.30275.30
ATRAptarGroup,20190104A15.777.672.843.204.824.47
ATRAAtara Biothe20190104A38.2718.377.459.7710.928.59
ATRCAtriCure, In20190104A52.9360.3655.2355.935.134.44
ATROAstronics Co20190104A34.7926.174.237.3021.9318.87
ATRSAntares Phar20190104A37.0335.4915.6817.6619.8217.84
ATSGAir Transpor20190104A18.5831.42-0.202.8831.6128.54
ATTOAtento S.A.20190104A48.9830.8315.4416.1815.3914.68
ATUSAltice USA,20190104A6.186.973.944.543.042.45
ATVIActivision B20190104A2.704.312.472.231.842.08
ATXIAvenue Thera20190104A585.25342.65242.70328.5599.9514.10
AUBNAuburn Natio20190104A452.23233.73202.63204.0031.1129.73
AUDCAudioCodes L20190104A33.8914.888.638.476.256.40
AUGAuryn Resour20190104A143.9679.0634.4452.4744.6226.60
AUMNGolden Miner20190104A201.01445.09128.22262.16316.86182.93
AUPHAurinia Phar20190104A31.2221.656.474.9215.1716.73
AUSFGlobal X Ada20190104ETF27.1521.4523.3121.61-1.86-0.16
AUTOAutoWeb, Inc20190104A252.72225.83184.29185.1241.5440.71
AUYYamana Gold,20190104A41.2531.2119.9523.4511.267.74
AVAAvista Corpo20190104A6.575.151.291.713.863.45
AVAVAeroVironmen20190104A33.6516.223.183.9713.0512.25
AVBAvalonBay Co20190104A9.973.731.081.352.652.38
AVCOAvalon Globo20190104A1656.771527.041576.311576.31-49.27-49.27
AVDAmerican Van20190104A44.5228.3314.4016.7013.9311.63
AVEOAVEO Pharmac20190104A52.3671.7738.5143.1933.2628.84
AVGOBroadcom Inc20190104A5.383.680.440.713.242.97
AVGRAvinger, Inc20190104A202.87170.60107.91107.2762.6963.33
AVIDAvid Technol20190104A48.8735.7313.197.2022.5528.54
AVLRAvalara, Inc20190104A78.5623.4827.6828.48-4.20-4.99
AVNSAvanos Medic20190104A35.2411.924.356.607.575.31
AVNWAviat Networ20190104A400.69297.08284.92284.5312.1612.55
AVROAVROBIO, Inc20190104A175.3932.7614.6319.9918.1312.77
AVTAvnet, Inc.20190104A11.017.49-1.42-1.098.918.58
AVXLAnavex Life20190104A134.15146.42100.93102.5745.4943.85
AVYAvery Dennis20190104A13.613.921.571.682.342.24
AVYAAvaya Holdin20190104A21.199.834.665.995.183.85
AWIArmstrong Wo20190104A16.048.102.913.915.194.19
AWKAmerican Wat20190104A8.034.921.802.113.122.81
AWRAmerican Sta20190104A17.299.164.855.614.313.55
AWREAware Inc20190104A411.82190.42194.98177.79-4.5612.63
AWXAvalon Holdi20190104A213.10547.28155.66155.81391.62391.47
AXAxos Financi20190104A18.9518.415.815.5212.6212.89
AXASAbraxas Petr20190104A83.5562.3118.8125.9943.4836.27
AXDXAccelerate D20190104A36.1819.274.306.5714.9712.71
AXEAnixter Inte20190104A68.3525.9016.3119.789.596.12
AXGNAxogen, Inc.20190104A28.5134.029.1711.1324.8422.88
AXJLWisdomTree A20190104ETF26.1114.8714.8714.870.000.00
AXLAmerican Axl20190104A9.757.913.013.484.904.43
AXNXAxonics Modu20190104A242.30101.1471.5678.7929.5822.35
AXPAmerican Exp20190104A3.142.161.181.240.980.92
AXRAMREP Corpor20190104A659.43377.52377.52377.520.000.00
AXSAxis Capital20190104A9.903.530.921.312.602.21
AXSMAxsome Thera20190104A88.2061.2031.0226.2830.1834.92
AXTAAxalta Coati20190104A7.149.161.854.057.315.13
AXTIAXT Inc20190104A35.8930.60-3.1710.1633.7820.44
AXUAlexco Resou20190104A126.04106.1074.3378.0631.7728.05
AYAtlantica Yi20190104A11.618.040.040.958.017.09
AYIAcuity Brand20190104A27.8311.995.555.956.446.05
AYTUAytu BioScie20190104A194.11156.45145.23145.2611.2211.18
AYXAlteryx, Inc20190104A27.2813.246.058.457.194.78
AZOAutoZone, In20190104A14.886.592.442.894.153.70
AZPNAspen Techno20190104A18.098.731.942.736.806.00
AZREAzure Power20190104A299.67141.59127.76129.0113.8312.58
AZRXAzurRx BioPh20190104A372.87402.59223.86251.28178.73151.31
AZZAZZ Inc.20190104A56.6318.717.329.2711.409.44
BBarnes Group20190104A47.0028.4811.3513.1017.1315.38
BABoeing Compa20190104A6.133.201.461.761.741.44
BABInvesco Taxa20190104ETF4.453.992.121.791.882.21
BACBank of Amer20190104A3.944.902.753.092.151.81
BAHBooz Allen H20190104A7.403.111.081.202.041.92
BALiPath Series20190104ETN22.0421.567.666.6813.9014.87
BAMBrookfield A20190104A2.742.570.670.811.911.75
BANCBanc of Cali20190104A16.546.004.825.351.170.65
BANDBandwidth In20190104A42.4619.4110.5412.568.876.85
BANFBancfirst Co20190104A71.7625.655.339.1720.5816.74
BANRBanner Corp.20190104A39.7928.4310.2915.9818.1412.44
BANXStoneCastle20190104A175.8992.7086.1186.116.596.59
BAPCredicorp LT20190104A21.2010.876.016.844.854.03
BASIBioanalytica20190104A373.0570.44-27.29-27.2997.7397.73
BATRALiberty Medi20190104A35.8932.154.234.6027.9227.55
BATRKLiberty Medi20190104A24.8132.862.113.4730.7429.38
BATTAmplify Adva20190104ETF49.9640.9043.0041.90-2.10-1.00
BAXBaxter Inter20190104A4.122.690.861.641.831.05
BBBlackBerry L20190104A13.9811.993.395.058.606.93
BBAXJPMorgan Bet20190104ETF14.2910.8011.9411.07-1.14-0.26
BBBYBed Bath & B20190104A8.9811.614.474.647.156.98
BBCVirtus LifeS20190104ETF75.0047.5943.5444.844.052.75
BBCAJPMorgan Bet20190104ETF9.058.174.915.663.262.51
BBCPConcrete Pum20190104A241.54272.30100.40100.40171.90171.90
BBDCBarings BDC,20190104A18.4411.589.2710.932.310.65
BBEUJPMorgan Bet20190104ETF10.997.665.797.041.870.62
BBGIBeasley Broa20190104A175.23125.05-10.441.45135.48123.59
BBHVanEck Vecto20190104ETF10.557.085.555.471.531.61
BBJPJPMorgan Bet20190104ETF6.066.104.304.431.791.66
BBPVirtus LifeS20190104ETF53.5246.459.923.4436.5343.01
BBREJPMorgan Bet20190104ETF3.3057.0086.9096.85-29.90-39.84
BBSIBarrett Busi20190104A126.9433.9519.0323.1614.9210.79
BBUBrookfield B20190104A53.5135.8024.8126.0810.999.72
BBWBuild-A-Bear20190104A114.1165.6874.5767.41-8.89-1.73
BBXBBX Capital20190104A31.1412.828.858.893.973.93
BBYBest Buy Com20190104A3.802.460.270.602.191.86
BCBrunswick Co20190104A13.446.770.991.765.775.01
BCBPBCB Bancorp20190104A128.60107.7756.0255.8651.7551.91
BCCBoise Cascad20190104A30.3912.324.695.117.637.21
BCDAberdeen Sta20190104ETF18.33101.09102.4899.44-1.391.66
BCEBCE, Inc.20190104A2.612.320.911.001.411.32
BCEIBONANZA CREE20190104A34.9311.6613.2213.99-1.56-2.33
BCIAberdeen Sta20190104ETF12.355.054.434.760.620.30
BCLIBrainstorm C20190104A91.6492.1917.3021.3574.8970.84
BCMiPath Pure B20190104ETN36.8631.2230.4830.480.730.73
BCMLBayCom Corp20190104A296.47119.97119.09123.850.88-3.88
BCOThe Brink's20190104A20.829.805.225.434.594.37
BCOMB Communicat20190104A1212.54153.97153.97153.970.000.00
BCORBlucora, Inc20190104A35.9213.982.213.8411.7710.14
BCOVBrightcove,20190104A45.4019.387.9710.8211.418.56
BCPCBalchem Corp20190104A66.2432.5517.3722.2315.1810.32
BCRXBioCryst Pha20190104A40.4420.3625.6929.22-5.34-8.85
BCSFBain Capital20190104A38.7019.3312.6315.076.704.25
BCTFBancorp 34,20190104A343.64
BDCBelden Inc.20190104A27.5414.397.958.446.455.95
BDCSUBS AG Excha20190104ETN54.0290.4746.6646.7843.8143.68
BDCZETRACS Wells20190104ETN103.19
BDGEBridge Banco20190104A70.7846.8031.3131.9815.4914.82
BDLFlanigan's E20190104A672.07210.59200.30209.8110.290.78
BDNBrandywine R20190104A7.9810.907.617.883.293.05
BDRBlonder Tong20190104A218.33155.62127.29138.0028.3317.62
BDSIBioDelivery20190104A38.4818.9615.4213.273.535.67
BDXBecton, Dick20190104A8.153.541.752.131.791.41
BEBloom Energy20190104A105.9865.1842.5448.8622.6416.33
BEATBioTelemetry20190104A26.2713.694.735.258.968.45
BECNBeacon Roofi20190104A18.8210.779.024.281.756.50
BELFABel Fuse Inc20190104A2743.51530.34530.34530.340.000.00
BELFBBel Fuse Inc20190104A302.52122.5890.7594.1631.8228.41
BENFranklin Res20190104A3.553.901.911.781.992.12
BEPBrookfield R20190104A12.337.901.750.796.157.11
BERYBerry Global20190104A9.124.091.041.453.042.64
BFABrown-Forman20190104A41.5118.9910.7712.198.226.80
BFBBrown-Forman20190104A5.693.171.111.362.051.81
BFAMBRIGHT HORIZ20190104A16.388.785.895.882.892.90
BFCBank First C20190104A207.28210.57210.57210.570.000.00
BFINBankFinancia20190104A101.4955.6259.0262.03-3.41-6.42
BFITGlobal X Hea20190104ETF124.60145.25145.25152.410.00-7.16
BFORBarron's 40020190104ETF25.0413.9915.9215.46-1.93-1.46
BFSSaul Centers20190104A193.0069.8462.5466.347.293.50
BFSTBusiness Fir20190104A230.37109.8190.5893.7319.2316.08
BGBunge Limite20190104A11.363.961.882.162.081.81
BGCPBGC Partners20190104A18.9119.774.225.3115.5714.48
BGFVBig 5 Sporti20190104A80.7858.7114.9815.3143.7343.39
BGGBriggs & Str20190104A22.047.000.981.646.025.36
BGIBirks Group20190104A421.82353.10353.10353.100.000.00
BGRNiShares Glob20190104ETF24.7514.9414.9414.940.000.00
BGSB&G Foods, I20190104A17.8610.263.654.796.605.47
BGSFBG Staffing20190104A104.5377.1644.4546.7232.7230.44
BHBiglari Hold20190104A213.45117.16101.54111.7115.625.45
BHABiglari Hold20190104A0.00
BHBBar Harbor B20190104A210.65120.00107.51107.6312.4812.37
BHCBausch Healt20190104A6.346.883.134.053.762.83
BHEBenchmark El20190104A12.3514.421.237.2313.297.24
BHFBrighthouse20190104A9.216.340.102.646.243.70
BHLBBerkshire Hi20190104A16.317.032.303.274.723.75
BHRBraemar Hote20190104A33.4722.77-0.13-0.3822.9023.15
BHTGBioHiTech Gl20190104A565.77592.52544.49563.4048.0329.12
BHVNBiohaven Pha20190104A64.7730.1415.1816.4914.9613.65
BIBProShares Ul20190104ETF18.0411.918.885.963.035.94
BIBLInspire 10020190104ETF79.88114.39116.02114.32-1.620.08
BICKFirst Trust20190104ETF72.7050.6830.2431.1220.4419.56
BIGBig Lots, In20190104A12.574.831.171.783.663.05
BIIBBiogen Inc.20190104A11.855.692.813.192.882.50
BILSPDR Bloombe20190104ETF1.090.430.430.430.000.00
BIOBio-Rad Labo20190104A28.879.465.386.394.083.07
BIOBBio-Rad Labo20190104A156.87115.56115.56115.560.000.00
BIOCBiocept, Inc20190104A246.84211.56178.38173.5233.1838.03
BIOLBiolase, Inc20190104A240.22214.51130.28124.6684.2389.84
BIPBrookfield I20190104A10.596.212.963.103.253.13
BISProShares Ul20190104ETF26.9821.3518.2715.843.085.50
BIVVanguard Int20190104ETF1.621.761.261.390.500.37
BIZDVanEck Vecto20190104ETF22.4627.3719.1518.628.228.75
BJBJs Wholesal20190104A19.066.422.743.313.683.11
BJANInnovator S&20190104ETF43.9328.9727.5727.571.401.40
BJKVanEck Vecto20190104ETF60.6321.8210.2310.1011.5911.72
BJRIBJ's Restaur20190104A20.8510.593.213.857.386.73
BJULInnovator S&20190104ETF38.90240.26206.14210.4134.1229.85
BKBank of New20190104A2.463.071.471.711.601.35
BKCCBlackRock Ca20190104A22.0938.907.886.7731.0232.13
BKDBrookdale Se20190104A16.2413.491.601.4711.8912.03
BKEThe Buckle,20190104A28.8016.353.657.1512.709.20
BKEPBlueknight E20190104A116.0294.9665.4868.1429.4826.81
BKFiShares MSCI20190104ETF17.8410.279.008.761.281.51
BKHBlack Hills20190104A12.234.801.051.873.752.93
BKIBlack Knight20190104A12.906.503.784.202.712.29
BKLNInvesco Seni20190104ETF4.533.802.833.060.970.73
BKNGBooking Hold20190104A16.088.414.225.153.862.90
BKSCBank of Sout20190104A557.84140.3399.6299.6240.7140.71
BKTIBK Technolog20190104A117.6780.8481.3182.84-0.47-2.00
BKUBankunited,20190104A13.526.702.412.614.294.10
BKYIBIO-key Inte20190104A1284.801341.901035.531263.06306.3878.85
BLBlackLine, I20190104A44.8816.108.989.537.126.58
BLBDBlue Bird Co20190104A79.9121.7711.0011.9410.779.83
BLCMBellicum Pha20190104A52.0344.1612.4810.4631.6833.71
BLCNReality Shar20190104ETF109.2699.61101.64100.85-2.03-1.24
BLDTopBuild Cor20190104A36.4015.706.988.488.737.23
BLDPBallard Powe20190104A35.44134.2242.3042.6592.2691.68
BLDRBuilders Fir20190104A11.996.629.328.97-2.70-2.35
BLESInspire Glob20190104ETF87.36120.92120.87120.870.050.05
BLFSBioLife Solu20190104A71.5266.4738.5342.7727.9423.70
BLHYVirtus Newfl20190104ETF152.3665.8367.8067.80-1.97-1.97
BLINBridgeline D20190104A349.27201.68119.98120.1281.7081.56
BLKBlackrock, I20190104A10.785.311.541.743.773.57
BLKBBlackbaud, I20190104A44.9311.904.444.967.456.94
BLLBall Corpora20190104A4.882.811.031.181.781.63
BLMNBloomin' Bra20190104A9.499.601.211.118.398.48
BLNKBlink Chargi20190104A116.5479.3638.3138.0741.0641.30
BLOKAmplify Tran20190104ETF28.1724.5819.0324.755.55-0.17
BLPHBellerophon20190104A312.09235.10180.74174.2254.3560.88
BLUEbluebird bio20190104A26.3912.835.446.797.396.05
BLVVanguard Lon20190104ETF4.473.263.123.050.140.21
BLXBanco Latino20190104A19.6810.716.977.713.743.00
BMCHBMC Stock Ho20190104A24.6810.580.388.4110.192.17
BMIBadger Meter20190104A33.7017.449.9114.487.532.96
BMLPDorsey Wrigh20190104ETF213.62
BMOBank of Mont20190104A3.093.041.111.091.931.95
BMRABIOMERICA IN20190104A851.46432.67433.65399.21-0.9933.45
BMRCBank of Mari20190104A166.0964.4641.6943.0422.7721.42
BMRNBioMarin Pha20190104A15.807.663.052.864.614.80
BMTCBryn Mawr Ba20190104A101.0749.9937.8839.7112.1110.28
BMYBristol-Myer20190104A2.2110.589.728.440.892.17
BNDVanguard Tot20190104ETF1.261.351.020.970.330.37
BNDCFlexShares C20190104ETF24.1115.5315.5315.530.000.00
BNDWVanguard Tot20190104ETF6.444.063.773.790.290.27
BNDXVanguard Tot20190104ETF1.847.677.607.550.060.12
BNEDBarnes & Nob20190104A38.7624.0112.3713.5411.6410.46
BNFTBenefitfocus20190104A40.4739.2330.2931.478.957.77
BNGOBionano Geno20190104A3237.251331.181331.181331.180.000.00
BNSBank of Nova20190104A2.094.662.312.222.362.45
BNSOBonso Electr20190104A458.50210.08135.97135.9774.1074.10
BOCHBank of Comm20190104A124.1380.8350.9754.9629.8725.88
BOCTInnovator S&20190104ETF17.089.009.009.000.000.00
BOHBank of Hawa20190104A16.636.462.572.653.893.81
BOKFBOK Financia20190104A28.027.572.553.025.024.55
BOMNBoston Omaha20190104A180.1591.8677.2778.4014.5913.46
BONDPIMCO Active20190104ETF4.102.372.392.28-0.020.09
BOOMDMC Global I20190104A97.3343.6122.5027.1921.1116.42
BOOTBoot Barn Ho20190104A22.309.482.913.516.575.97
BOSCB.O.S. Bette20190104A373.20340.04327.76327.7612.2812.28
BOSSGlobal X Fou20190104ETF54.9531.0928.9926.882.104.21
BOTJBank of the20190104A291.88234.22249.14234.22-14.920.00
BOTZGlobal X Fun20190104ETF6.057.123.925.423.201.70
BOUTInnovator IB20190104ETF71.3725.4321.5522.653.882.78
BOXBOX, INC.20190104A9.095.743.744.322.001.41
BOXLBoxlight Cor20190104A87.64114.3018.4259.8695.8854.44
BPFHBoston Priva20190104A14.149.820.340.719.489.11
BPMCBlueprint Me20190104A52.2523.5511.0911.1812.4612.37
BPMPBP Midstream20190104A78.5352.8842.8843.5010.009.38
BPMXBioPharmX Co20190104A65.32149.19125.47134.9523.7214.24
BPOPPopular Inc20190104A15.517.922.733.005.204.92
BPRNThe Bank of20190104A99.1697.9487.0287.5810.9310.37
BPTBP Prudhoe B20190104A33.6847.5637.3738.3910.199.32
BPTHBio-Path Hol20190104A411.60387.74329.31324.8558.4362.90
BPYBrookfield P20190104A6.055.31-0.100.745.414.56
BRBroadridge F20190104A9.756.232.743.583.492.65
BRCBrady Corpor20190104A11.984.681.012.063.672.62
BREWCraft Brew A20190104A45.1826.0312.0813.2513.9412.78
BRFVanEck Vecto20190104ETF63.0146.1640.9142.115.254.05
BRGBluerock Res20190104A19.1313.891.06-0.6312.8314.53
BRIDBridgford Fo20190104A482.17522.69418.56418.56104.13104.13
BRKABerkshire Ha20190104A0.000.000.030.00
BRKBBERKSHIRE HA20190104A3.392.380.871.191.511.19
BRKLBrookline Ba20190104A27.9517.544.434.5513.1012.99
BRKRBruker Corpo20190104A18.667.131.412.245.714.90
BRKSBrooks Autom20190104A26.238.59-0.52-0.359.118.94
BRNBarnwell Ind20190104A309.82212.63212.63212.630.000.00
BROBrown & Brow20190104A4.384.120.951.023.173.11
BRPABig Rock Par20190104A88.19
BRQSBorqs Techno20190104A2467.26603.63605.00605.00-1.37-1.37
BRTBRT Apartmen20190104A43.8051.0327.7248.3823.322.65
BRXBRIXMOR PROP20190104A7.085.572.052.953.522.64
BRYBerry Corpor20190104A63.2538.3321.6222.9416.7215.39
BRZUDirexion Dai20190104ETF10.366.113.543.932.572.18
BSAEInvesco Bull20190104ETF35.4618.8418.6514.230.194.61
BSBEInvesco Bull20190104ETF30.1822.3620.5720.571.791.79
BSCEInvesco Bull20190104ETF38.6136.4037.4937.49-1.09-1.09
BSCKInvesco Bull20190104ETF4.757.817.687.710.130.10
BSCLInvesco Bull20190104ETF5.304.133.833.800.300.33
BSCMInvesco Bull20190104ETF7.185.595.615.35-0.010.24
BSCNInvesco Bull20190104ETF9.596.126.526.52-0.40-0.40
BSCOInvesco Bull20190104ETF10.587.255.825.881.431.37
BSCPInvesco Bull20190104ETF21.2519.6018.6517.050.952.55
BSCQInvesco Bull20190104ETF13.3013.1513.0313.020.120.13
BSCRInvesco Bull20190104ETF21.4018.4018.3318.330.060.06
BSCSInvesco Bull20190104ETF30.1132.6732.6732.670.000.00
BSDEInvesco Bull20190104ETF47.3448.2148.2148.210.000.00
BSETBassett Furn20190104A162.6569.8157.9060.4711.919.34
BSGMBioSig Techn20190104A310.51138.6197.16102.7241.4535.89
BSIGBrightSphere20190104A14.479.764.614.925.154.84
BSJKInvesco Bull20190104ETF5.868.605.334.603.274.00
BSJLInvesco Bull20190104ETF18.0211.6812.3211.81-0.64-0.14
BSJMInvesco Bull20190104ETF25.6411.999.8310.942.161.05
BSJNInvesco Bull20190104ETF20.4221.3322.9023.34-1.57-2.01
BSJOInvesco Bull20190104ETF35.8725.4118.2218.227.197.19
BSJPInvesco Bull20190104ETF51.5124.8625.8925.89-1.03-1.03
BSJQInvesco Bull20190104ETF27.5030.7630.7630.760.000.00
BSMBlack Stone20190104A20.2019.5215.4316.574.102.95
BSQRBSQUARE Corp20190104A838.53766.43710.52722.2355.9244.20
BSRRSierra Banco20190104A88.9768.71-2.3374.9571.05-6.23
BSTCBioSpecifics20190104A109.6159.2752.5454.066.735.21
BSVVanguard Sho20190104ETF1.285.395.325.340.070.05
BSVNBank7 Corp.20190104A223.00175.64158.05161.8517.6013.80
BSXBoston Scien20190104A3.172.581.701.660.880.92
BTAIBioXcel Ther20190104A177.47211.68119.42139.0792.2672.61
BTALAGFiQ U.S. M20190104ETF29.4720.7819.2918.141.492.64
BTEBaytex Energ20190104A53.0644.7623.2827.8621.4816.90
BTECPrincipal He20190104ETF102.91408.35391.08392.4117.2715.95
BTGB2Gold Corp.20190104A34.5330.7416.5918.9414.0911.67
BTNBallantyne S20190104A473.83632.38592.15592.1540.2440.24
BTUPeabody Ener20190104A12.766.672.863.343.813.33
BURLBURLINGTON S20190104A17.277.533.614.083.913.44
BUSEFirst Busey20190104A27.4827.9321.2722.576.665.36
BUYUSCF SummerH20190104ETF499.36366.21-542.09-542.09908.31908.31
BUYNUSCF SummerH20190104ETF93.5634.17-875.14-875.14909.31909.31
BVBrightView H20190104A35.2612.463.737.618.734.85
BVALBrand Value20190104ETF22.119.129.129.120.000.00
BVSNBroadvision20190104A630.053612.14649.51682.882962.632929.26
BWBabcock & Wi20190104A89.0453.0235.0239.4918.0013.53
BWABorgWarner I20190104A6.834.102.262.751.841.35
BWBBridgewater20190104A90.6339.6823.8324.0015.8515.69
BWENBroadwind En20190104A544.96675.24355.12355.15320.11320.09
BWFGBankwell Fin20190104A131.5541.0435.3536.615.694.44
BWLABowl America20190104A612.23555.77555.77555.770.000.00
BWXSPDR Bloombe20190104ETF3.612.381.721.860.660.50
BWXTBWX Technolo20190104A14.634.511.712.352.802.15
BWZSPDR Bloombe20190104ETF23.4514.1014.0813.810.020.29
BXThe Blacksto20190104A4.143.440.431.363.002.07
BXCBlueLinx Hol20190104A44.8321.764.915.4216.8516.34
BXGBluegreen Va20190104A85.5550.5815.8716.3234.7134.25
BXMTBlackstone M20190104A4.408.115.705.992.412.14
BXPBoston Prope20190104A10.215.142.512.242.632.91
BXSBancorpSouth20190104A8.414.390.950.603.453.79
BYByline Banco20190104A58.8628.2417.4018.9010.849.34
BYDBoyd Gaming20190104A10.1111.488.438.643.062.85
BYFCBroadway Fin20190104A624.63434.39324.09338.50110.3095.90
BYLDiShares Yiel20190104ETF21.3215.9815.6015.400.390.59
BYSIBeyondSpring20190104A255.91231.75207.62214.6124.1317.14
BZHBeazer Homes20190104A28.5317.692.903.9014.7913.79
BZQProShares Ul20190104ETF13.8110.9810.8410.820.140.16
CCitigroup In20190104A1.872.170.060.402.121.78
CAAPCorporacion20190104A87.7459.23-10.0440.4169.2718.82
CAASChina Automo20190104A339.72231.96205.77208.3426.1923.61
CACCamden Natio20190104A104.2653.9944.4445.169.568.83
CACCCredit Accep20190104A43.9221.034.276.0216.7715.01
CACGClearBridge20190104ETF33.9330.7230.5030.720.220.00
CACICACI INTERNA20190104A30.0412.703.514.539.208.18
CADECadence Banc20190104A7.935.091.672.123.422.97
CAECAE INC20190104A12.146.430.240.026.196.41
CAGConagra Bran20190104A4.674.531.661.192.873.34
CAHCardinal Hea20190104A3.884.141.471.532.672.61
CAICAI Internat20190104A49.7616.4410.3810.526.065.92
CAKECheesecake F20190104A9.557.562.763.504.804.07
CALCaleres Inc20190104A24.3910.294.715.495.584.80
CALACalithera Bi20190104A74.1158.6139.7138.2718.9020.34
CALFPacer US Sma20190104ETF13.3112.2811.698.220.594.06
CALMCal-Maine Fo20190104A27.3614.60-0.811.7315.4112.86
CALXCALIX, INC.20190104A23.9915.101.282.8313.8212.27
CAMPCalAmp Corp.20190104A21.3013.81-0.230.5514.0413.26
CAMTCamtek Ltd20190104A53.3534.445.839.2028.6125.24
CAPEiPath Shille20190104ETN19.509.392.266.017.133.38
CAPLCrossAmerica20190104A94.5351.7345.4049.316.332.42
CAPRCapricor The20190104A324.75204.31166.21166.6438.1037.67
CARAvis Budget20190104A14.685.07-2.88-0.977.956.03
CARACara Therape20190104A28.5217.123.346.5413.7810.59
CARGCarGurus, In20190104A35.6015.3910.2110.285.185.11
CAROCarolina Fin20190104A49.3450.4022.2938.3228.1112.08
CARSCars.com Inc20190104A16.487.570.841.766.735.81
CARVCarver Banco20190104A2133.631053.93987.97987.9765.9665.96
CARZFirst Trust20190104ETF33.828.86-11.12-11.1219.9919.99
CASACasa Systems20190104A40.3941.6217.9918.6523.6322.97
CASHMeta Financi20190104A24.4917.749.3010.548.447.21
CASICASI Pharmac20190104A55.9236.5026.5423.579.9612.93
CASSCass Informa20190104A131.6248.269.1824.3539.0823.91
CASYCasey's Gene20190104A17.029.034.444.364.594.67
CATCaterpillar20190104A4.672.711.071.211.631.50
CATBCatabasis Ph20190104A123.6480.7978.4980.982.29-0.19
CATCCAMBRIDGE BA20190104A181.2885.6442.8658.2042.7827.44
CATHGlobal X S&P20190104ETF7.8343.3640.3841.352.982.02
CATMCardtronics20190104A37.2423.7921.9021.191.902.60
CATOCATO CORP20190104A30.7114.965.797.869.187.11
CATSCatasys Inc.20190104A119.2664.0933.0334.8431.0629.25
CATYCathay Gener20190104A15.5014.042.581.8011.4712.24
CBChubb Limite20190104A5.122.740.981.211.761.53
CBANColony Bankc20190104A776.22282.94267.04281.2715.901.67
CBATCBAK Energy20190104A520.63400.20339.08339.4561.1360.75
CBAYCymabay Ther20190104A36.5622.09-8.50-4.9630.5927.05
CBBCincinnati B20190104A21.9413.3810.1810.613.202.77
CBFVCB Financial20190104A199.5293.7384.5684.999.178.74
CBIOCatalyst Bio20190104A60.1354.393.39-8.2051.0062.59
CBLCBL& Associa20190104A46.2758.6643.8044.5514.8614.11
CBLICleveland Bi20190104A937.88332.03330.90330.901.141.14
CBMBCBM Bancorp,20190104A166.4683.4384.8884.88-1.45-1.45
CBMGCellular Bio20190104A92.9050.0719.1223.5530.9526.52
CBNKCapital Banc20190104A47.3343.600.08-0.4743.5244.07
CBOECboe Global20190104A10.016.390.881.145.515.25
CBONVanEck Vecto20190104ETF49.0025.7825.7825.780.000.00
CBPOChina Biolog20190104A56.6629.180.396.1528.7923.02
CBRECBRE GROUP,20190104A5.562.89-0.210.983.101.92
CBRLCracker Barr20190104A22.1912.686.757.695.935.00
CBSHCommerce Ban20190104A12.169.550.490.859.068.70
CBTCabot Corpor20190104A21.737.861.862.446.005.42
CBTXCBTX, Inc. C20190104A181.4249.2938.5037.3110.7911.98
CBUCommunity Ba20190104A22.659.923.555.146.374.78
CBZCBIZ, Inc.20190104A13.587.203.954.483.252.72
CCThe Chemours20190104A8.355.450.170.705.284.75
CCBCoastal Fina20190104A557.18349.55236.80240.41112.75109.14
CCCClarivate An20190104A31.1711.0511.0511.050.000.00
CCCLChina Cerami20190104A83.7464.5515.1731.2249.3833.33
CCDCalamos Dyna20190104A25.0821.783.463.0418.3218.74
CCEPCoca-Cola Eu20190104A3.902.260.150.492.111.77
CCFChase Corpor20190104A216.58111.2698.69101.9012.576.89
CCHCollier Cree20190104A25.1920.7620.7620.760.000.00
CCICrown Castle20190104A5.954.092.593.011.501.08
CCJCameco Corpo20190104A8.737.152.492.704.664.45
CCKCrown Holdin20190104A8.884.011.461.622.552.40
CCLCarnival Cor20190104A2.682.170.901.171.271.00
CCLPCSI Compress20190104A70.6849.0725.8432.4723.2216.60
CCMPCabot Microe20190104A32.2110.443.504.316.936.13
CCNECNB Financia20190104A311.36185.58152.27153.1233.3132.46
CCOClear Channe20190104A114.5919.4915.3914.584.104.89
CCORCore Alterna20190104ETF80.7047.8747.3547.440.510.43
CCRCONSOL Coal20190104A226.6493.598.2573.1585.3420.44
CCRCChina Custom20190104A787.88476.48478.58477.45-2.10-0.97
CCRNCross Countr20190104A33.1124.139.2018.2014.935.93
CCSCENTURY COMM20190104A27.5110.374.836.005.544.37
CCXIChemoCentryx20190104A38.8822.805.936.0916.8716.71
CDAYCeridian HCM20190104A36.919.504.565.594.943.91
CDCVictoryShare20190104ETF6.7611.7311.2511.400.480.33
CDECoeur Mining20190104A20.7716.519.709.806.866.72
CDEVCentennial R20190104A9.4012.624.755.617.887.02
CDKCDK Global,20190104A8.6510.460.500.379.9610.08
CDLVictoryShare20190104ETF18.179.139.179.03-0.040.10
CDLXCardlytics,20190104A124.2789.6351.3354.4838.3035.15
CDMOAvid Bioserv20190104A71.5957.0542.1944.4414.8612.61
CDNACareDx, Inc.20190104A40.0327.059.3112.8417.7514.21
CDNSCadence Desi20190104A5.359.311.521.517.797.80
CDORCondor Hospi20190104A513.50368.31358.19362.1510.126.16
CDRCedar Realty20190104A34.1126.3210.2110.7516.1115.57
CDTXCidara Thera20190104A367.06130.4485.9287.6844.5342.76
CDWCDW Corporat20190104A12.185.792.712.723.083.07
CDXCChromaDex Co20190104A84.5156.112.4115.3553.7040.76
CDXSCodexis, Inc20190104A28.0816.647.087.809.558.84
CDZICADIZ, Inc.20190104A62.2847.7525.6035.4522.1512.30
CECelanese Cor20190104A13.304.370.851.293.523.08
CECECeco Environ20190104A50.0227.8611.8215.3816.0412.48
CEFSSaba Closed-20190104ETF53.5360.8751.5659.509.311.37
CEICamber Energ20190104A117.25110.5688.4890.2422.0820.32
CEIXCONSOL Energ20190104A37.7416.886.878.4410.018.44
CELCellcom Isra20190104A174.33147.83131.63132.7416.2015.09
CELCCelcuity Inc20190104A470.44230.18221.89215.478.2914.71
CELHCelsius Hold20190104A127.01130.8864.3363.6866.5567.20
CELPCypress Envi20190104A222.22122.5249.9158.4572.6064.07
CEMBiShares J.P.20190104ETF35.9636.1936.1436.160.060.04
CEMIChembio diag20190104A133.26281.2188.8095.23192.41185.98
CENTCentral Gard20190104A30.4820.926.965.7613.9615.16
CENTACentral Gard20190104A20.6811.822.394.169.437.66
CENXCentury Alum20190104A14.9319.153.637.7415.5311.41
CEPUCentral Puer20190104A45.7923.9920.4921.263.502.73
CEQPCrestwood Eq20190104A18.1310.712.202.078.518.64
CERCCerecor Inc.20190104A229.68252.30103.86119.82148.45132.48
CERNCerner Corp20190104A4.528.060.58-1.497.489.55
CERSCerus Corp20190104A20.1520.631.011.2319.6219.40
CETVCentral Euro20190104A42.0233.2614.7618.9218.4914.34
CETXCEMTREX INC.20190104A341.75243.82192.31204.3151.5139.51
CEVACEVA Inc.20190104A61.1829.7616.9519.6112.8110.15
CEWWisdomTree20190104ETF34.7113.32-2.29-2.2915.6115.61
CEYVictoryShare20190104ETF28.1225.4625.0525.550.42-0.09
CEZVictoryShare20190104ETF24.5534.1838.9438.94-4.76-4.76
CFCF Industrie20190104A6.684.721.792.392.922.33
CFAVictoryShare20190104ETF15.0112.5211.5413.620.98-1.10
CFBICommunity Fi20190104A372.14284.89244.29244.3140.6040.58
CFBKCentral Fede20190104A759.22222.9484.14198.02138.8024.92
CFFIC&F Financia20190104A545.52358.21378.29390.87-20.08-32.66
CFFNCapitol Fede20190104A8.487.182.132.845.054.33
CFGCitizens Fin20190104A3.342.970.900.422.082.55
CFMSConformis, I20190104A247.82119.1295.3999.2423.7219.88
CFOVictoryShare20190104ETF8.418.277.447.640.830.63
CFRCullen/Frost20190104A16.887.283.754.283.533.01
CFRXContraFect C20190104A156.91166.1353.5251.44112.62114.70
CFXColfax Corpo20190104A12.735.351.811.863.543.49
CGThe Carlyle20190104A14.9111.419.769.351.652.07
CGACHINA GREEN20190104A242.28226.09127.62175.0298.4751.07
CGBDTCG BDC, Inc20190104A16.7416.307.009.259.307.05
CGCCanopy Growt20190104A10.415.974.273.601.702.37
CGENCompugen Ltd20190104A101.8395.603.7245.8891.8849.72
CGIXCancer Genet20190104A225.24167.84108.99135.1058.8432.74
CGNXCognex Corp20190104A11.937.874.495.533.382.33
CGOCalamos Glob20190104A57.6139.5037.2140.772.29-1.27
CGWInvesco S&P20190104ETF14.8814.9414.4014.310.540.62
CHADDirexion Dai20190104ETF20.1110.209.159.301.050.90
CHAPChaparral En20190104A206.1393.6992.5494.871.15-1.19
CHAUDirexion Dai20190104ETF11.197.754.584.453.183.30
CHCIComstock Hol20190104A347.64154.30124.78130.5529.5223.76
CHCOCity Holding20190104A67.3127.3411.788.0815.5919.29
CHCTCommunity He20190104A41.5116.865.145.9611.7210.90
CHDChurch & Dwi20190104A5.544.000.941.363.062.64
CHDNChurchill Do20190104A59.7525.1012.3814.9512.6410.15
CHEChemed Corpo20190104A40.6814.657.169.047.495.61
CHEFThe Chef's W20190104A36.5621.0114.1514.936.866.08
CHEKCheck-Cap Lt20190104A450.17367.10300.24327.4566.8639.65
CHEPAGFiQ U.S. M20190104ETF506.85239.55-202.76-184.51442.31424.06
CHFSCHF Solution20190104A442.41277.20235.05242.2142.1434.98
CHGGCHEGG, INC.20190104A16.348.876.805.762.073.11
CHGXChange Finan20190104ETF29.72
CHHChoice Hotel20190104A13.525.401.681.573.723.83
CHICalamos Conv20190104A25.1619.7115.9716.163.733.55
CHICGlobal X MSC20190104ETF265.12127.5298.01102.7629.5024.76
CHIEGlobal X MSC20190104ETF601.57168.04168.04168.040.000.00
CHIHGlobal X MSC20190104ETF272.86291.00291.00291.000.000.00
CHIIGlobal X MSC20190104ETF442.0385.2472.3672.3612.8812.88
CHIKGlobal X MSC20190104ETF616.04143.3573.3273.3270.0370.03
CHILGlobal X MSC20190104ETF1418.66448.44448.44448.440.000.00
CHIMGlobal X MSC20190104ETF416.02216.57216.57216.570.000.00
CHIQGlobal X MSC20190104ETF39.0820.1119.3523.100.76-2.99
CHIRGlobal X MSC20190104ETF1064.43
CHISGlobal X MSC20190104ETF2060.72500.32500.32500.320.000.00
CHIUGlobal X MSC20190104ETF1919.65624.77624.77624.770.000.00
CHIXGlobal X MSC20190104ETF65.0470.4047.0669.2723.341.13
CHKChesapeake E20190104A43.7837.9923.0626.3114.9211.65
CHKPCheck Point20190104A8.583.971.681.882.292.10
CHMAChiasma, Inc20190104A344.97192.92120.85121.7872.0771.14
CHMGChemung Fina20190104A668.21177.94115.83163.8462.1214.11
CHMICHERRY HILL20190104A13.838.581.412.077.176.50
CHNALoncar China20190104ETF291.67249.99197.82197.8252.1752.17
CHNRChina Natura20190104A1007.60744.99745.51745.77-0.52-0.78
CHRACharah Solut20190104A289.9787.1774.3276.5512.8510.62
CHRSCoherus BioS20190104A32.2119.539.8110.419.719.11
CHRWC.H. Robinso20190104A5.713.460.731.302.732.16
CHSChicos FAS,20190104A17.0116.539.669.516.877.02
CHTRCharter Comm20190104A9.969.917.318.292.601.62
CHUYChuy's Holdi20190104A48.0629.56-0.3413.4029.9016.16
CHWCalamos Glob20190104A19.0517.195.976.1811.2211.00
CHYCalamos Conv20190104A20.9916.20-0.540.7916.7415.41
CICIGNA Corpor20190104A5.843.620.542.023.081.60
CIACitizens, In20190104A55.4127.9117.1718.3710.749.54
CIBRFirst Trust20190104ETF31.2022.9719.7319.523.253.46
CIDVictoryShare20190104ETF7.8217.9515.0615.482.892.47
CIDMCinedigm Cor20190104A505.52351.01307.71307.1543.3143.86
CIENCiena Corpor20190104A4.873.070.961.082.111.99
CIFSChina Intern20190104A275.97269.89196.71235.1473.1834.75
CIGIColliers Int20190104A35.2018.9911.7110.357.288.64
CILVictoryShare20190104ETF33.0365.3265.3565.29-0.020.04
CIMChimera Inve20190104A5.684.811.921.912.892.90
CINFCincinnati F20190104A8.545.131.171.873.953.25
CINRCINER RESOUR20190104A70.9923.0027.2827.90-4.29-4.90
CIOCITY OFFICE20190104A15.069.280.081.479.197.81
CIRCIRCOR Inter20190104A53.0721.2711.1814.1110.097.16
CITCIT Group In20190104A12.145.092.332.492.762.60
CIVBCivista Banc20190104A233.5084.2154.2554.3929.9629.82
CIXComp X Inter20190104A163.2558.2554.4843.133.7715.12
CIZVictoryShare20190104ETF31.7240.8129.9030.1410.9110.67
CIZNCitizens Hol20190104A615.59340.99247.16247.1693.8393.83
CJJDChina Jo-Jo20190104A120.7995.7114.3610.8281.3584.89
CKHSeacor Holdi20190104A97.5331.3417.6317.8413.7113.50
CKPTCheckpoint T20190104A298.86157.70107.82105.5749.8852.13
CKXCKX Lands, I20190104A758.25941.46941.46941.460.000.00
CLColgate-Palm20190104A2.281.890.550.511.341.38
CLARClarus Corpo20190104A47.7738.715.2319.6033.4819.11
CLBCore Laborat20190104A20.118.843.063.705.785.14
CLBKColumbia Fin20190104A44.1927.2512.6311.6914.6215.56
CLBSCaladrius Bi20190104A558.31516.68250.84283.30265.84233.37
CLCTCollectors U20190104A372.56233.64196.87199.9436.7733.70
CLDRCloudera, In20190104A9.729.053.853.605.205.45
CLDTCHATHAM LODG20190104A20.648.562.012.506.556.07
CLDXCelldex Ther20190104A103.21105.5186.7889.1518.7316.35
CLFCleveland-Cl20190104A12.0110.165.365.274.774.89
CLFDClearfield,20190104A378.27106.5014.5515.6091.9590.91
CLGXCorelogic, I20190104A9.514.912.561.232.353.69
CLHClean Harbor20190104A16.105.423.093.522.331.90
CLIMack-Cali Re20190104A14.427.793.613.754.224.08
CLIRClearSign Te20190104A455.10404.29365.70379.1938.5925.10
CLIXProShares Lo20190104ETF42.4829.9630.4128.36-0.441.60
CLMTCalumet Spec20190104A88.4863.4934.5138.1328.9725.36
CLNCColony Credi20190104A27.7012.697.677.685.025.01
CLNEClean Energy20190104A55.7551.7428.4327.5023.3124.25
CLNYColony Capit20190104A20.2914.018.118.755.915.24
CLPRClipper Real20190104A92.7227.6323.2523.244.384.39
CLPSCLPS Incorpo20190104A484.50316.14253.43265.5262.7150.62
CLRCONTINENTAL20190104A10.914.852.512.742.352.11
CLRBCellectar Bi20190104A478.58317.94274.69286.8943.2531.05
CLRGIQ Chaikin U20190104ETF23.3449.5949.5949.590.000.00
CLROClearOne, In20190104A642.81566.47319.09426.88247.37139.59
CLSCelestica, I20190104A12.419.763.773.195.996.57
CLSDClearside Bi20190104A109.4777.8324.2931.5053.5446.33
CLSNCelsion Corp20190104A112.5577.5918.3317.4459.2660.15
CLTLInvesco Trea20190104ETF2.622.872.882.88-0.01-0.01
CLUBTown Sports20190104A96.6850.5115.8919.4034.6231.11
CLVSClovis Oncol20190104A20.2514.493.235.9011.268.59
CLWClearwater P20190104A61.3736.0717.4524.3718.6211.70
CLWTEuro Tech Ho20190104A720.39359.05246.82273.09112.2285.96
CLXClorox Compa20190104A8.124.22-0.161.654.382.57
CLXTCalyxt, Inc.20190104A166.6069.7024.4333.9845.2635.72
CMCanadian Imp20190104A4.013.492.262.181.231.31
CMAComerica Inc20190104A5.553.290.981.472.311.82
CMBSiShares CMBS20190104ETF16.8911.9011.8411.580.060.32
CMCCommercial M20190104A12.016.392.873.343.513.04
CMCLCaledonia Mi20190104A149.851335.81-29.30-16.471365.111352.29
CMCOColumbus McK20190104A50.5634.415.707.9628.7126.45
CMCSAComcast Corp20190104A2.863.170.680.592.492.58
CMCTCIM Commerci20190104A825.52393.13153.00153.00240.12240.12
CMDCantel Medic20190104A33.8712.416.007.526.414.89
CMDYiShares Bloo20190104ETF53.4356.0555.6055.780.440.27
CMECME Group In20190104A5.613.440.540.702.902.74
CMFiShares Cali20190104ETF3.782.302.112.150.190.15
CMGChipotle Mex20190104A13.405.741.672.494.073.25
CMICummins Inc.20190104A8.574.350.990.913.363.44
CMLSCumulus Medi20190104A176.74397.29351.73352.3145.5644.99
CMOCapstead Mor20190104A14.6512.354.965.857.396.50
CMPCompass Mine20190104A23.359.753.854.695.905.06
CMPRCimpress PLC20190104A56.7825.769.5213.8516.2411.91
CMRECostamare In20190104A21.1223.5512.6413.1910.9110.38
CMRXChimerix, In20190104A84.4452.5512.6214.4639.9438.09
CMSCMS Energy C20190104A2.191.970.881.031.080.94
CMTCore Molding20190104A589.33314.49193.90193.51120.60120.99
CMTLComtech Tele20190104A56.3835.3511.4721.1623.8814.19
CNXtrackers MS20190104ETF22.0442.6740.7348.831.94-6.16
CNACNA Financia20190104A18.016.035.305.010.731.02
CNATConatus Phar20190104A93.7866.0736.6437.6929.4228.44
CNBKACentury Banc20190104A160.9892.5073.8379.2918.6813.22
CNCCentene Corp20190104A10.394.401.141.253.263.15
CNCEConcert Phar20190104A69.7833.0214.0032.3619.030.66
CNCRLoncar Cance20190104ETF41.5524.0423.7423.730.290.31
CNDTConduent Inc20190104A10.067.61-2.752.3610.365.25
CNETChinaNet Onl20190104A163.40123.8397.90104.8425.9318.99
CNFRConifer Hold20190104A331.71418.29-5.74-5.74424.02424.02
CNHICNH INDUSTRI20190104A10.738.242.192.736.045.48
CNICanadian Nat20190104A4.472.810.420.512.392.30
CNKCinemark Hol20190104A10.984.271.662.272.602.00
CNMDCONMED Corpo20190104A40.5012.554.565.237.997.32
CNNECannae Holdi20190104A22.019.194.795.024.404.17
CNOCNO Financia20190104A7.176.011.111.544.904.47
CNOBCenter Banco20190104A29.4315.7713.8814.131.891.64
CNPCenterPoint20190104A3.563.200.741.092.462.11
CNQCanadian Nat20190104A4.084.201.391.592.812.62
CNSCohen & Stee20190104A36.5713.737.698.206.045.53
CNSLConsolidated20190104A16.7712.712.263.2010.489.53
CNSTConstellatio20190104A502.19273.45248.27251.0225.1722.43
CNTYCentury Casi20190104A102.3235.8429.9130.785.945.06
CNXCNX Resource20190104A8.7612.956.917.796.055.17
CNXMCNX Midstrea20190104A25.1013.034.484.938.558.11
CNXNPC Connectio20190104A75.9534.4119.4321.2514.9813.16
CNXTVanEck Vecto20190104ETF38.4022.3415.0515.427.296.92
CNYAiShares MSCI20190104ETF53.6932.7531.8931.890.860.86
COGlobal Cord20190104A77.5255.0041.2843.8813.7211.12
COCPCocrystal Ph20190104A359.32213.32138.39157.9074.9355.42
CODACoda Octopus20190104A483.83226.93223.03223.033.903.90
CODICompass Dive20190104A20.8914.290.901.1913.3913.10
CODXCo-Diagnosti20190104A241.26209.83141.08142.1468.7567.69
COFCapital One20190104A4.692.480.390.532.091.95
COGCabot Oil &20190104A4.516.393.424.482.981.92
COHNCohen & Comp20190104A562.99398.01362.59362.5935.4235.42
COHRCoherent Inc20190104A33.7014.746.497.058.247.69
COHUCohu Inc20190104A30.8611.573.9012.667.69-1.09
COLBColumbia Ban20190104A17.177.942.763.295.174.64
COLDAmericold Re20190104A13.716.148.208.03-2.05-1.89
COLLCollegium Ph20190104A39.0125.075.025.6320.0519.44
COLMColumbia Spo20190104A16.386.262.102.974.153.29
COMDirexion Aus20190104ETF18.518.1611.5610.39-3.40-2.24
COMBGraniteShare20190104ETF21.8416.6616.7316.73-0.07-0.07
COMMCommScope Ho20190104A7.945.190.150.055.045.14
COMTiShares Comm20190104ETF26.6121.5821.2721.260.300.32
CONECyrusOne Inc20190104A16.298.588.648.93-0.06-0.35
CONNConn's Inc.20190104A27.4513.243.544.189.709.06
COOThe Cooper C20190104A13.605.682.613.263.072.42
COOPMr. Cooper G20190104A21.8616.393.773.6912.6212.70
COPConocoPhilli20190104A2.892.721.301.071.421.66
COPXGlobal X Cop20190104ETF80.0644.4538.7038.705.755.75
CORCoresite Rea20190104A19.489.413.193.686.225.73
CORECore Mark Ho20190104A30.2416.65-6.40-5.2423.0521.89
CORPPIMCO Invest20190104ETF13.459.437.457.791.981.65
CORRCorEnergy In20190104A49.2321.838.9113.5412.928.29
CORTCorcept Ther20190104A24.6512.06-0.611.0312.6711.03
CORVCorrevio Pha20190104A128.5074.3464.6564.559.709.79
COSTCostco Whole20190104A4.482.450.971.211.481.24
COTYCOTY INC20190104A14.3211.654.314.607.347.05
COUPCoupa Softwa20190104A31.3014.359.109.975.254.39
COWiPath Series20190104ETN31.6713.458.593.234.8610.22
COWNCowen Inc. C20190104A30.2112.960.884.6012.088.37
COWZPacer US Cas20190104ETF9.538.228.137.340.090.88
CPCanadian Pac20190104A11.436.102.072.324.023.77
CPACopa Holding20190104A23.299.864.574.655.305.22
CPAHCounterpath20190104A671.35565.72563.63563.632.082.08
CPBCampbell Sou20190104A4.173.590.760.862.842.73
CPECallon Petro20190104A14.1410.955.095.015.855.94
CPFCentral Paci20190104A24.5011.296.526.424.774.87
CPGCRESCENT POI20190104A30.4632.6419.0421.9813.6110.68
CPHCCanterbury P20190104A791.28912.60912.60912.600.000.00
CPHIChina Pharma20190104A201.26295.06148.55149.65146.52145.41
CPICPI Inflatio20190104ETF55.1411.0010.6910.690.300.30
CPIXCumberland P20190104A2509.52345.02345.02345.020.000.00
CPKChesapeake U20190104A89.6734.8415.7619.9519.0814.89
CPLGCorePoint Lo20190104A44.6613.356.927.616.435.74
CPLPCapital Prod20190104A43.7235.7416.8619.9518.8815.80
CPRICapri Holdin20190104A6.083.400.171.363.232.04
CPRTCopart Inc20190104A6.704.820.930.913.893.91
CPRXCatalyst Pha20190104A46.9435.0719.1323.9715.9211.04
CPSCooper-Stand20190104A40.0316.127.687.638.458.50
CPSHCPS Technolo20190104A847.90202.1153.8061.09148.31141.02
CPSIComputer Pro20190104A42.3019.6135.9834.19-16.37-14.58
CPSSConsumer Por20190104A179.8666.8938.7640.2128.1326.68
CPSTCapstone Tur20190104A189.56180.2679.5777.99100.69102.27
CPTCamden Prope20190104A12.935.211.701.803.513.41
CPTACapitala Fin20190104A47.8636.8910.0921.4226.8015.48
CQPCheniere Ene20190104A33.9017.379.959.447.427.93
CQQQInvesco Chin20190104ETF13.7112.7810.0210.632.762.15
CRCrane Compan20190104A20.118.643.314.064.543.83
CRAICRA Internat20190104A97.5535.8916.6220.9519.2714.94
CRAKVanEck Vecto20190104ETF53.6669.657.647.5462.0162.10
CRBNiShares MSCI20190104ETF13.5016.0913.3313.312.762.79
CRBPCorbus Pharm20190104A32.1427.3313.0413.7414.2913.60
CRCCalifornia R20190104A18.6610.464.445.526.024.94
CRDACrawford & C20190104A83.4144.3636.9537.687.416.67
CRDBCrawford & C20190104A97.0553.0339.5640.1013.4712.93
CREECree Inc20190104A11.838.290.971.397.326.90
CREGChina Recycl20190104A145.40176.74130.87139.6845.8737.07
CREXCREATIVE REA20190104A702.03735.56773.48725.18-37.9210.38
CRHMCRH Medical20190104A79.3251.94-5.138.3657.0743.58
CRICarter's Inc20190104A17.088.121.722.336.405.79
CRISCuris Inc20190104A152.21146.58132.95131.4313.6315.15
CRKComstock Res20190104A42.3027.302.924.6824.3922.64
CRLCharles Rive20190104A17.037.903.383.744.514.15
CRMsalesforce.c20190104A4.672.791.191.251.601.54
CRMDCorMedix Inc20190104A70.9053.5337.7536.6015.7816.92
CRMTAmerica's Ca20190104A98.9649.5832.8933.5316.6916.05
CRNTCeragon Netw20190104A40.1232.9418.9120.2014.0312.74
CRNXCrinetics Ph20190104A293.88118.7969.5086.5749.2932.23
CRONCronos Group20190104A9.7910.577.224.863.375.72
CROPIQ Global Ag20190104ETF57.5541.4838.7538.562.732.92
CROXCrocs, Inc.20190104A15.6311.686.337.575.364.11
CRSCarpenter Te20190104A27.9510.791.382.939.427.86
CRSPCRISPR Thera20190104A36.4518.6310.8910.137.748.50
CRTCross Timber20190104A110.6255.7950.0654.955.730.84
CRUSCirrus Logic20190104A15.4420.119.7911.8610.328.25
CRVLCorvel Corp20190104A93.6848.4725.1829.0423.2919.43
CRVSCorvus Pharm20190104A92.4770.2027.3433.1442.8637.06
CRWSCrown Crafts20190104A360.37242.98200.55201.4242.4341.56
CRYCryoLife, In20190104A34.2615.285.367.369.917.91
CSAVictoryShare20190104ETF25.4823.8222.7422.501.081.32
CSBVictoryShare20190104ETF25.2122.1917.8618.764.333.43
CSBRChampions On20190104A160.5069.7217.5721.4952.1548.23
CSCOCisco System20190104A2.382.540.420.512.122.03
CSDInvesco S&P20190104ETF81.3148.1639.6941.508.476.66
CSFVictoryShare20190104ETF19.7719.7416.6616.633.083.11
CSFLCenterState20190104A16.266.533.143.243.393.29
CSGPCoStar Group20190104A35.9714.954.776.399.878.56
CSGSCSG Systems20190104A50.1522.7513.0913.509.669.25
CSIICardiovascul20190104A35.0411.943.885.588.066.36
CSIQCanadian Sol20190104A16.809.183.423.875.755.31
CSLCarlisle Com20190104A16.677.992.833.575.164.41
CSLTCASTLIGHT HE20190104A60.4936.3823.7625.7612.6110.60
CSMProShares La20190104ETF9.465.054.234.140.820.91
CSMLIQ Chaikin U20190104ETF22.4219.0013.2715.965.733.04
CSODCornerstone20190104A26.9912.575.355.537.227.05
CSPICSP Inc.20190104A196.17227.94227.94227.940.000.00
CSQCalamos Stra20190104A18.0613.5414.1714.97-0.65-1.44
CSSEChicken Soup20190104A305.79234.19207.97209.7626.2224.43
CSTECaesarstone20190104A41.9518.895.387.8313.5111.06
CSTMConstellium20190104A15.1412.891.650.3811.2512.51
CSTRCapStar Fina20190104A73.3819.6613.7816.815.882.85
CSUCapital Seni20190104A39.0815.6720.6319.76-4.94-4.07
CSVCarriage Ser20190104A29.458.248.9111.14-0.67-2.91
CSWCCapital Sout20190104A33.0144.0629.9625.9014.0918.16
CSWICSW Industri20190104A73.9116.2110.5911.425.624.79
CSXCSX Corporat20190104A2.758.796.056.302.742.49
CTASCintas Corp20190104A10.477.402.043.865.353.54
CTBCooper Tire20190104A13.816.041.862.934.183.10
CTBICommunity Tr20190104A100.4756.2052.4553.943.762.27
CTEKCynergisTek,20190104A27.85365.69-25.51-25.51391.21391.21
CTGComputer Tas20190104A107.13538.1142.8842.88495.22495.22
CTHRCharles & Co20190104A277.81205.31-9.15-9.92214.46215.23
CTIBYunhong CTI20190104A376.33120.4181.8481.8438.5638.56
CTICCTI BioPharm20190104A149.34130.7978.5688.2052.2342.59
CTLCenturyLink,20190104A6.365.371.411.383.963.99
CTLTCATALENT, IN20190104A10.224.021.711.972.312.05
CTMXCytomX Thera20190104A57.8726.5616.8017.469.769.10
CTOConsolidated20190104A79.6663.2952.3954.4410.908.85
CTRAContura Ener20190104A105.8229.6626.1030.253.57-0.59
CTRCCentric Bran20190104A371.56130.5386.9876.5543.5553.99
CTRECARTRUST REI20190104A9.3010.252.122.888.157.40
CTRNCiti Trends,20190104A47.9019.4111.0112.658.406.76
CTSCTS Corporat20190104A52.5617.206.929.2510.287.95
CTSHCognizant Te20190104A2.635.562.562.623.012.94
CTSOCytosorbents20190104A57.4941.4021.0421.4420.3519.96
CTTCATCHMARK TI20190104A22.3812.036.667.235.384.80
CTXRCitius Pharm20190104A550.20253.53216.23216.2337.3037.30
CTXSCitrix Syste20190104A6.132.590.600.751.731.51
CUBCubic Corpor20190104A38.4312.807.337.995.474.81
CUBAHerzfeld Car20190104A176.3765.72-5.6624.0671.3841.67
CUBECubeSmart20190104A4.583.730.550.293.183.44
CUBICUSTOMERS BA20190104A20.509.253.364.105.895.15
CUECue Biopharm20190104A113.6155.9931.9129.4924.0826.50
CUICUI Global,20190104A258.87188.16162.09162.2726.0725.89
CULPCulp, Inc.20190104A146.1450.9848.5851.542.40-0.56
CUOContinental20190104A546.85227.69227.69227.690.000.00
CUREDirexion Dai20190104ETF9.846.491.772.664.723.82
CUROCURO Group H20190104A57.0620.226.759.3813.4610.83
CUTInvesco MSCI20190104ETF49.4923.3820.9720.452.422.93
CUTRCutera, Inc.20190104A55.4537.195.578.2131.6228.98
CUZCousins Prop20190104A12.8110.104.484.765.625.33
CVACovanta Hold20190104A10.487.502.573.244.944.26
CVBFCVB Financia20190104A11.8011.014.093.196.927.82
CVCYCentral Vall20190104A124.24131.2852.2354.6079.0676.68
CVECenovus Ener20190104A13.3111.713.324.028.407.70
CVEOCIVEO CORPOR20190104A101.0174.7552.3456.7822.4117.97
CVGICommercial V20190104A52.6137.1216.9915.7620.1421.36
CVGWCalavo Growe20190104A46.4718.7712.2713.566.505.21
CVICVR ENERGY,20190104A18.967.056.045.621.011.43
CVIACovia Holdin20190104A43.9842.9727.2827.1415.6915.83
CVLTCommault Sys20190104A24.988.373.251.605.126.77
CVLYCodorus Vall20190104A248.62117.9697.69103.6020.2714.37
CVMCel-Sci Corp20190104A52.03118.2888.03101.9530.2516.33
CVNACarvana Co.20190104A22.418.783.304.065.484.72
CVRChicago Rive20190104A169.92141.59141.59141.590.000.00
CVSCVS HEALTH C20190104A2.932.431.721.630.710.81
CVTICovenant Tra20190104A54.0652.6214.0916.1638.5336.46
CVUCPI Aerostru20190104A253.3886.9884.9491.772.05-4.78
CVVCVD Equipmen20190104A301.4389.6269.2881.1120.348.51
CVXChevron Corp20190104A3.262.311.071.141.231.16
CVYInvesco Zack20190104ETF55.6048.5441.5641.376.987.17
CWCurtiss-Wrig20190104A24.868.824.254.914.603.92
CWBSPDR Bloombe20190104ETF2.752.651.702.060.950.60
CWBCCommunity We20190104A1974.52847.83227.41227.41620.42620.42
CWBRCohBar, Inc.20190104A173.40125.6960.87117.3464.828.35
CWCOConsolidated20190104A105.3084.3245.7545.7738.5638.55
CWEBDirexion Dai20190104ETF66.7332.3923.5425.448.856.95
CWENClearway Ene20190104A15.8010.765.276.265.494.50
CWENAClearway Ene20190104A21.2510.603.595.197.015.41
CWHCamping Worl20190104A28.5313.675.977.167.716.52
CWISPDR MSCI AC20190104ETF5.774.013.173.490.850.52
CWKCushman & Wa20190104A36.2622.2518.2717.773.974.47
CWSAdvisorShare20190104ETF97.50192.99188.42186.764.576.23
CWSTCasella Wast20190104A40.0217.080.521.6316.5615.45
CWTCalifornia W20190104A19.678.233.493.464.744.77
CXDCChina XD Pla20190104A308.05244.79192.84199.7851.9545.02
CXOCONCHO RESOU20190104A11.844.781.431.753.343.02
CXPCOLUMBIA PRO20190104A6.285.803.353.822.451.98
CXSEWisdomTree T20190104ETF18.7121.147.6211.2313.529.91
CXWCoreCivic, I20190104A14.347.033.383.733.643.29
CYCypress Semi20190104A8.068.744.634.454.114.30
CYANCyanotech Co20190104A240.26115.5167.8167.8147.7047.70
CYBWisdomTree20190104ETF27.5515.3312.9416.932.39-1.60
CYBECyberoptics20190104A248.88100.3566.0467.0934.3033.26
CYBRCyberArk Sof20190104A16.9710.295.215.705.084.59
CYCCCyclacel Pha20190104A510.15213.5132.5432.53180.97180.98
CYDChina Yuchai20190104A59.1451.5523.3428.0228.2123.53
CYHCommunity He20190104A30.8524.846.9610.2917.8814.49
CYRNCYREN Ltd.20190104A393.00260.52173.82173.8286.7086.70
CYRXCryoPort, In20190104A42.6937.289.1010.7628.1826.52
CYTKCytokinetics20190104A39.9937.954.275.6333.6832.32
CZAInvesco Zack20190104ETF30.8217.8016.3216.731.491.07
CZNCCitizens & N20190104A286.22192.50188.35187.464.155.05
CZRCaesars Ente20190104A14.4012.853.233.759.629.10
CZWICitizens Com20190104A256.73184.99188.18188.18-3.20-3.20
CZZCosan Limite20190104A11.0612.988.699.164.313.84
DDominion Ene20190104A2.992.471.461.321.021.15
DACDanaos Corpo20190104A223.36173.27170.63169.632.643.64
DAIOData I/O Cor20190104A138.7293.7423.4035.0870.3458.66
DAKTDaktronics I20190104A44.3934.0024.0724.509.939.50
DALDelta Air Li20190104A2.432.20-0.200.562.401.65
DALIFirst Trust20190104ETF19.6514.4913.2813.251.211.25
DALTAnfield Capi20190104ETF120.22172.54172.54172.540.000.00
DANDana Incorpo20190104A12.459.503.442.316.077.19
DARDARLING INGR20190104A13.266.933.313.483.623.45
DAREDare Bioscie20190104A343.59206.58190.32179.8316.2526.75
DAUDExchange-Tra20190104ETN66.7429.7725.1726.494.603.28
DAXGlobal X Fun20190104ETF77.1559.6150.1149.809.509.82
DBDeutsche Ban20190104A11.8310.034.614.665.425.36
DBAWXtrackers MS20190104ETF9.674.732.763.301.971.43
DBDDiebold Nixd20190104A38.5823.5311.8212.1911.6711.29
DBEFXtrackers MS20190104ETF3.532.561.551.781.190.80
DBEMXtrackers MS20190104ETF32.4130.0633.3334.64-3.27-4.58
DBEUXtrackers MS20190104ETF3.923.602.012.931.580.67
DBEZXtrackers MS20190104ETF12.6614.5212.018.982.515.54
DBGRXtrackers MS20190104ETF18.8113.5713.8313.27-0.260.30
DBJPXtrackers MS20190104ETF5.502.901.591.521.311.38
DBLVAdvisorShare20190104ETF71.2127.7013.3320.0714.377.63
DBVTDBV Technolo20190104A46.6927.5217.2416.9010.2810.62
DBXDropbox, Inc20190104A15.8411.13-0.653.1911.787.94
DCARDropCar, Inc20190104A365.55185.9975.8493.67110.1492.32
DCHFExchange-Tra20190104ETN37.12
DCIDonaldson Co20190104A12.845.081.652.423.432.66
DCODucommun Inc20190104A116.3147.9515.8915.1832.0632.78
DCOMDime Communi20190104A23.6913.005.607.227.405.78
DCPDCP Midstrea20190104A13.786.990.491.976.515.02
DCPHDeciphera Ph20190104A95.1931.3217.8219.7813.5011.54
DDD3D Systems C20190104A17.0011.217.306.143.905.07
DDGProshares Sh20190104ETF48.5190.9878.8789.8012.111.18
DDIVFirst Trust20190104ETF15.038.852.572.296.256.52
DDLSWisdomTree D20190104ETF90.9371.1355.1155.1116.0216.02
DDMProShares Ul20190104ETF2.982.690.760.851.931.83
DDSDillards Inc20190104A22.8512.676.336.816.345.86
DDWMWisdomTree D20190104ETF17.048.898.929.08-0.04-0.19
DEDeere & Comp20190104A6.343.141.000.912.142.23
DEAEasterly Gov20190104A15.3114.004.766.019.257.99
DECKDeckers Outd20190104A16.237.302.873.874.433.44
DEEFXtrackers FT20190104ETF42.0022.0022.5022.00-0.500.00
DEFInvesco Defe20190104ETF37.0327.1324.9125.002.232.13
DEFAiShares Adap20190104ETF49.83164.75164.75164.750.000.00
DEIDouglas Emme20190104A7.493.660.490.633.173.02
DELLDell Technol20190104A8.924.972.513.292.461.68
DEMWisdomTree E20190104ETF6.392.631.651.650.980.98
DENNDENNY'S CORP20190104A15.5714.042.393.2111.6510.83
DESWisdomTree U20190104ETF8.439.173.555.305.613.86
DESPDespegar.com20190104A31.9335.0729.8327.755.247.32
DEURExchange-Tra20190104ETN14.6914.8513.3011.861.563.00
DEUSXtrackers Ru20190104ETF33.6624.766.7317.3518.037.41
DEWWisdomTree G20190104ETF15.5510.3510.0110.400.34-0.05
DFEWisdomTree E20190104ETF8.844.333.083.871.250.46
DFENDirexion Dai20190104ETF36.8524.7720.9526.613.82-1.84
DFFNDIFFUSION PH20190104A200.92194.67129.61147.5965.0647.08
DFINDonnelley Fi20190104A44.7417.835.248.3412.589.49
DFJWisdomTree J20190104ETF20.6513.495.856.857.646.64
DFNDReality Shar20190104ETF67.62157.0444.7343.75112.31113.29
DFNLDavis Select20190104ETF57.4944.1444.4744.06-0.330.07
DFSDiscover Fin20190104A4.302.331.151.351.170.98
DGDollar Gener20190104A5.082.530.491.022.031.51
DGBPExchange-Tra20190104ETN17.6912.052.819.229.242.82
DGICADonegal Grou20190104A102.7864.3162.1662.342.151.97
DGIIDigi Interna20190104A52.8437.399.222.5928.1734.80
DGLDVelocityShar20190104ETF4.474.16-1.29-2.105.446.26
DGLYDigital Ally20190104A78.46100.1726.2926.3173.8973.87
DGPDB Gold Doub20190104ETN24.0325.7324.0924.531.641.20
DGREWisdomTree T20190104ETF45.6029.1926.1627.033.032.15
DGROiShares Core20190104ETF3.383.301.001.162.302.14
DGRSWisdomTree T20190104ETF29.5828.9629.5028.96-0.540.00
DGRWWisdomTree T20190104ETF4.558.049.857.29-1.810.74
DGSWisdomTree E20190104ETF14.296.565.205.021.371.54
DGTSPDR Global20190104ETF20.3697.7815.1910.6282.5987.16
DGXQuest Diagno20190104A8.452.960.951.422.001.53
DGZDB Gold Shor20190104ETN40.7717.0317.2817.03-0.250.00
DHID.R. Horton20190104A3.613.020.791.172.241.85
DHILDiamond Hill20190104A196.0897.4478.2081.1218.5415.46
DHRDanaher Corp20190104A5.113.211.971.771.241.44
DHSWisdomTree U20190104ETF11.685.404.864.940.540.46
DHTDHT HOLDINGS20190104A23.7026.0113.4115.0412.5910.97
DHXDHI Group, I20190104A122.2868.7243.4149.0725.3119.64
DIASPDR Dow Jon20190104ETF1.524.303.183.571.110.72
DIALColumbia Div20190104ETF41.76144.06144.06144.060.000.00
DIGProShares Ul20190104ETF8.327.312.122.735.194.59
DIMWisdomTree I20190104ETF13.2510.029.5410.030.49-0.01
DINDine Brands20190104A25.0415.238.769.576.475.66
DINTDavis Select20190104ETF42.6233.1933.2633.26-0.07-0.07
DIODDiodes Inc20190104A30.0119.811.642.4118.1817.40
DISThe Walt Dis20190104A2.282.451.491.480.960.97
DISCADiscovery, I20190104A4.283.68-0.020.843.682.84
DISCBDiscovery, I20190104A
DISCKDiscovery, I20190104A4.403.92-0.79-0.484.714.40
DISHDISH Network20190104A5.935.990.691.855.314.15
DITAMCON Distri20190104A310.89
DIVGlobal X Sup20190104ETF14.978.828.798.630.030.19
DIVAAGFiQ Hedged20190104ETF118.67100.8872.9356.8527.9544.02
DIVBiShares U.S.20190104ETF28.2238.7738.7826.59-0.0212.18
DIVCC-Tracks Exc20190104ETN330.52
DIVOAmplify CWP20190104ETF75.0650.1038.7339.1011.3711.00
DIVYReality Shar20190104ETF70.7793.8060.1460.1433.6633.66
DJCIETRACS Linke20190104ETN56.9328.1327.8027.800.340.34
DJDInvesco Dow20190104ETF55.9933.6839.4037.80-5.72-4.12
DJPiPath Bloomb20190104ETN4.704.392.713.001.691.39
DJPYExchange-Tra20190104ETN16.7811.0410.387.790.663.25
DKDelek US Hol20190104A16.347.874.604.853.273.02
DKLDELEK LOGIST20190104A73.0219.9012.6113.407.296.51
DKSDick's Sport20190104A6.765.480.892.374.593.12
DLADelta Appare20190104A254.9973.9242.9432.1730.9941.75
DLBDolby Labora20190104A16.805.212.332.902.882.31
DLBRVelocityShar20190104ETN294.10
DLHCDLH Holdings20190104A481.21159.49-23.0318.49182.52140.99
DLNWisdomTree U20190104ETF3.552.890.920.861.972.04
DLNGDYNAGAS LNG20190104A58.4538.0620.4021.9917.6916.10
DLPHDelphi Techn20190104A22.4510.876.586.644.294.25
DLPNDolphin Ente20190104A1696.071857.051593.191610.70263.85246.35
DLRDigital Real20190104A8.143.121.311.261.811.86
DLSWisdomTree I20190104ETF8.745.974.945.521.030.45
DLTHDuluth Holdi20190104A40.6625.4013.0813.9112.3211.49
DLTRDollar Tree20190104A3.783.211.331.551.881.66
DLXDeluxe Corpo20190104A15.504.990.701.034.293.96
DMACDiaMedica Th20190104A320.17155.0958.7462.3996.3692.70
DMDVAAM S& P Dev20190104ETF678.95323.94323.94323.940.000.00
DMLPDorchester M20190104A75.18217.99208.32211.959.676.04
DMPIDelMar Pharm20190104A253.10191.54149.63159.6341.9131.91
DMRCDigimarc Cor20190104A111.1169.4327.2027.0942.2342.34
DMRIDeltaShares20190104ETF166.53
DMRLDeltaShares20190104ETF58.9021.838.6012.2913.239.54
DMRMDeltaShares20190104ETF58.4918.9314.2014.204.734.73
DMRSDeltaShares20190104ETF84.7538.8935.9437.982.960.92
DNJRGolden Bull20190104A2590.021712.791723.941723.94-11.16-11.16
DNKNDunkin' Bran20190104A11.335.793.053.562.742.23
DNLWisdomTree G20190104ETF20.8810.5611.2410.19-0.680.37
DNLIDenali Thera20190104A48.0226.9724.1220.112.856.86
DNNDenison Mine20190104A129.0291.7267.4495.6024.28-3.88
DNOWNOW INC.20190104A13.608.393.083.765.314.62
DNRDenbury Reso20190104A46.6439.4116.1719.1423.2420.24
DODiamond Offs20190104A9.7512.872.892.899.9810.01
DOCPHYSICIANS R20190104A6.926.512.473.264.043.25
DOCUDocuSign, In20190104A17.669.707.475.912.233.79
DOGProShares Sh20190104ETF1.731.700.610.731.090.97
DOGZDogness (Int20190104A67.2759.5339.8543.4919.6716.04
DOLWisdomTree I20190104ETF15.839.848.899.000.950.84
DOMODomo, Inc. C20190104A64.5145.2739.0536.096.229.17
DONWisdomTree U20190104ETF8.014.864.584.440.280.42
DOOWisdomTree i20190104ETF17.9415.0711.9214.423.150.65
DOOOBRP Inc. Com20190104A35.3423.4410.8114.3612.629.07
DOORMASONITE INT20190104A25.0110.085.595.724.494.39
DORMDorman Produ20190104A30.2210.024.094.705.945.33
DOVDover Corpor20190104A7.223.561.471.932.091.63
DOXAmdocs Limit20190104A10.743.671.381.742.291.93
DPSTDirexion Dai20190104ETF35.6319.8913.8914.476.035.48
DPWDPW Holdings20190104A142.92150.64121.05131.7429.5918.90
DPZDomino's Piz20190104A16.048.143.473.824.664.32
DRADDigirad Corp20190104A214.62177.22119.88118.2657.3458.96
DREDuke Realty20190104A4.174.150.881.443.282.72
DRHDiamondRock20190104A11.719.384.615.154.754.22
DRIDarden Resta20190104A5.943.842.082.281.761.56
DRIODarioHealth20190104A374.97166.25116.21116.5050.0549.75
DRIPDirexion Dai20190104ETF18.2210.865.486.515.364.36
DRIVGlobal X Aut20190104ETF49.1540.8640.7440.870.11-0.02
DRNDirexion Dai20190104ETF86.0244.5527.3927.2417.1717.31
DRNADicerna Phar20190104A40.3931.7924.5225.957.275.84
DRQDril-Quip, I20190104A24.6114.675.104.649.5710.03
DRRMarket Vecto20190104ETN622.4271.8474.5070.97-2.660.87
DRRXDurect Corp20190104A157.51123.7887.4385.9036.3537.88
DRSKAptus Define20190104ETF44.1122.2021.3921.900.820.31
DRVDirexion Dai20190104ETF50.9942.2826.1325.7116.1616.57
DRWWisdomTree G20190104ETF17.5813.528.1910.025.333.49
DSDrive Shack20190104A40.8329.8214.3018.6915.5211.13
DSEDuff & Phelp20190104A32.9826.4719.2119.377.427.10
DSGXDescartes Sy20190104A17.8410.674.424.286.266.40
DSIiShares MSCI20190104ETF5.604.322.263.012.061.31
DSKEDaseke, Inc.20190104A48.5933.99-0.604.1534.5929.84
DSLVVelocityShar20190104ETF12.858.955.436.733.522.22
DSPGDSP Group In20190104A45.6328.9816.1416.4912.8512.50
DSSDocument Sec20190104A349.36231.55179.40163.9952.1467.56
DSTLDistillate U20190104ETF32.8126.0530.3926.05-4.340.00
DSWLDeswell Indu20190104A108.1153.01-72.847.07125.8645.94
DSXDiana Shippi20190104A44.1333.928.0110.2625.9323.70
DTDWisdomTree U20190104ETF15.036.486.076.280.410.20
DTEDTE Energy C20190104A6.322.981.681.801.301.19
DTEADAVIDsTEA In20190104A115.7386.3721.1631.5865.2154.79
DTECALPS Disrupt20190104ETF92.0643.8330.9330.9312.9112.91
DTHWisdomTree I20190104ETF17.2313.3313.1813.150.150.17
DTNWisdomTree U20190104ETF14.7134.0312.4012.4321.6321.60
DTODB Crude Oil20190104ETN125.3281.6964.6073.9717.097.73
DTSSDatasea Inc.20190104A1135.061304.90965.301136.99339.59167.91
DTUSiPath US Tre20190104ETF772.99360.0482.3782.37277.67277.67
DUGProShares Ul20190104ETF12.6110.30-2.90-2.6413.2012.95
DUKDuke Energy20190104A3.962.060.270.461.791.60
DURAVanEck Vecto20190104ETF7.34117.89117.89117.890.000.00
DUSADavis Select20190104ETF36.6335.2929.5529.875.745.42
DUSLDirexion Dai20190104ETF47.4920.5130.6220.78-10.10-0.27
DUSTDirexion Dai20190104ETF10.315.663.603.222.062.44
DVADaVita Inc.20190104A7.968.536.967.131.571.40
DVAXDynavax Tech20190104A19.2714.614.474.3210.1410.30
DVDDover Motors20190104A181.03117.0387.6486.4629.3930.57
DVLUFirst Trust20190104ETF43.87
DVNDevon Energy20190104A4.204.802.132.132.682.47
DVOLFirst Trust20190104ETF21.4645.3245.3245.320.000.00
DVPDeep Value E20190104ETF67.5124.6913.0715.5811.629.11
DVYiShares Sele20190104ETF3.051.941.250.980.690.96
DVYAiShares Asia20190104ETF53.3029.3021.7329.307.570.00
DVYEiShares Emer20190104ETF13.578.595.936.382.662.21
DWASInvesco DWA20190104ETF21.8410.496.596.913.903.58
DWATArrow Invest20190104ETF191.8536.7635.4735.471.291.29
DWFISPDR Dorsey20190104ETF19.7618.4417.7517.750.690.69
DWLDDavis Select20190104ETF32.4319.6920.4419.31-0.750.38
DWMWisdomTree I20190104ETF16.589.918.558.791.351.12
DWMCAdvisorShare20190104ETF270.59121.10132.60132.60-11.50-11.50
DWMFWisdomTree I20190104ETF72.1461.5756.9056.904.674.67
DWPPFirst Trust20190104ETF45.5433.3932.9031.900.491.50
DWSHAdvisorShare20190104ETF101.61151.57229.8395.90-78.2655.67
DWSNDawson Geoph20190104A63.5430.9816.2719.6414.7111.34
DWXSPDR S&P Int20190104ETF8.627.075.095.031.992.04
DXDynex Capita20190104A16.9916.2610.4311.255.845.02
DXCDXC Technolo20190104A4.784.251.802.752.451.50
DXCMDexCom, Inc.20190104A20.947.764.374.803.392.97
DXDProShares Ul20190104ETF3.323.191.290.581.902.61
DXGEWisdomTree G20190104ETF25.1316.9617.1916.85-0.230.11
DXJWisdomTree J20190104ETF2.131.960.050.181.911.77
DXJSWisdomTree J20190104ETF35.8320.5516.8918.763.651.78
DXLGDestination20190104A388.15260.61219.99221.0940.6339.53
DXPEDXP Enterpri20190104A125.1530.1514.9117.2615.2412.90
DXYNDixie Group20190104A965.99643.52623.19628.9220.3314.60
DYDycom Indust20190104A33.2712.274.705.117.577.16
DYLSWisdomTree D20190104ETF21.4820.0120.4419.66-0.430.35
DYNTDynatronics20190104A289.6677.11202.93202.93-125.82-125.82
DZKDirexion Dai20190104ETF35.5537.70-3.866.8941.5630.82
DZSIDASAN Zhone20190104A377.46205.41165.08181.5240.3323.89
DZZDB Gold Doub20190104ETN36.0021.6716.7816.784.894.89
EAElectronic A20190104A4.394.513.311.711.202.80
EAFGrafTech Int20190104A17.3210.822.874.007.956.82
EAGGiShares ESG20190104ETF9.888.408.508.40-0.110.00
EARNELLINGTON RE20190104A31.3317.3711.4012.445.974.93
EARSAuris Medica20190104A113.87129.1286.65104.1042.4625.01
EASGXtrackers MS20190104ETF23.38
EASIAmplify EASI20190104ETF16.915.755.755.750.000.00
EASTEASTSIDE DIS20190104A189.4399.0117.74-11.8781.27110.88
EATBrinker Inte20190104A11.695.251.641.913.613.34
EBEventbrite,20190104A79.2842.2830.6132.5211.679.76
EBAYeBay Inc20190104A3.533.832.382.501.461.34
EBFEnnis, Inc.20190104A22.7711.032.713.788.317.24
EBIXEbix Inc20190104A53.8115.304.614.1910.6811.11
EBIZGlobal X E-c20190104ETF40.4952.3033.2533.2519.0419.04
EBMTEagle Bancor20190104A482.51178.72179.02179.02-0.30-0.30
EBNDSPDR Bloombe20190104ETF5.244.572.392.302.192.28
EBSEmergent Bio20190104A35.1115.363.904.9211.4610.44
EBSBMeridian Ban20190104A37.5020.61-0.36-2.7920.9723.40
EBTCEnterprise B20190104A298.6676.9271.1477.925.77-1.01
ECHiShares MSCI20190104ETF6.879.287.158.182.131.10
ECHOEcho Global20190104A27.4739.021.6013.1837.4225.83
ECLEcolab, Inc.20190104A11.035.071.822.393.252.68
ECNSiShares MSCI20190104ETF57.1825.2628.2827.66-3.02-2.40
ECOLUS Ecology,20190104A65.3228.8219.0618.649.7610.18
ECOMCHANNELADVIS20190104A37.0517.124.755.3912.3711.73
ECONColumbia Eme20190104ETF16.228.746.106.362.642.38
ECORelectroCore,20190104A133.5271.3339.1748.8332.1622.50
ECPGEncore Capit20190104A46.4813.817.578.476.235.34
ECTECA Marcellu20190104A108.7985.8785.8785.870.000.00
EDConsolidated20190104A4.322.810.010.252.802.56
EDCDirexion Dai20190104ETF12.498.607.905.710.702.89
EDENiShares MSCI20190104ETF14.129.366.975.622.393.74
EDITEditas Medic20190104A37.0316.579.5010.207.076.37
EDIVSPDR S&P Eme20190104ETF28.1412.6412.1312.260.520.39
EDNTEdison Natio20190104A329.97180.0291.0992.7688.9387.26
EDOGALPS Emergin20190104ETF33.4844.7947.1245.75-2.33-0.96
EDOWFirst Trust20190104ETF26.1514.3211.8712.422.441.90
EDRYEuroDry Ltd.20190104A429.81287.99286.95286.951.051.05
EDUCEducational20190104A446.06409.72432.73438.72-23.01-28.99
EDVVanguard Wor20190104ETF8.864.121.081.213.042.90
EDZDirexion Dai20190104ETF11.437.673.084.984.602.69
EEEl Paso Elec20190104A23.967.632.312.685.324.94
EEFTEuronet Worl20190104A17.377.332.813.274.534.06
EEHELEMENTS Lin20190104ETN742.60
EELVInvesco S&P20190104ETF31.9818.9013.6417.015.261.88
EEMiShares MSCI20190104ETF2.533.302.142.171.171.14
EEMAiShares MSCI20190104ETF31.2315.229.9111.815.313.41
EEMDAAM S&P Emer20190104ETF42.39138.76138.76138.760.000.00
EEMOInvesco S&P20190104ETF93.5244.2042.8742.871.331.33
EEMSiShares MSCI20190104ETF29.0518.8516.2716.902.571.95
EEMViShares Edge20190104ETF4.812.121.621.730.490.39
EEMXSPDR MSCI Em20190104ETF79.34105.87105.87105.870.000.00
EESWisdomTree U20190104ETF26.4610.628.969.331.661.29
EETProShares Ul20190104ETF78.3879.0069.4668.509.5410.50
EEVProShares Tr20190104ETF27.5813.1013.0012.140.100.96
EEXEmerald Hold20190104A32.1112.063.363.918.708.15
EFAiShares MSCI20190104ETF1.672.091.031.281.060.82
EFADProShares MS20190104ETF19.6722.8623.5623.47-0.70-0.61
EFASGlobal X MSC20190104ETF70.3647.9918.3640.7429.627.25
EFAViShares Edge20190104ETF2.812.361.561.750.800.61
EFAXSPDR MSCI EA20190104ETF30.4027.4825.1527.482.330.00
EFCEllington Fi20190104A18.8911.365.655.415.715.95
EFGiShares MSCI20190104ETF9.048.087.327.670.770.42
EFNLiShares MSCI20190104ETF29.5026.8726.7226.880.15-0.01
EFOProShares Ul20190104ETF86.8433.2220.1926.4413.036.78
EFOIEnergy Focus20190104A509.47356.15374.81372.01-18.66-15.86
EFSCEnterprise F20190104A31.7815.519.899.405.626.11
EFUProShares Tr20190104ETF32.7023.5722.8122.920.760.65
EFViShares MSCI20190104ETF2.295.102.704.692.400.41
EFXEquifax, Inc20190104A8.573.741.681.772.051.96
EFZProShares Tr20190104ETF19.0415.4113.4916.011.92-0.59
EGANeGain Corpor20190104A48.6317.78-5.2611.5023.046.27
EGBNEagle Bancor20190104A34.6822.2211.9813.0510.249.16
EGHT8x8, Inc. Co20190104A17.4510.0812.237.37-2.152.72
EGLEEagle Bulk S20190104A44.9126.837.507.8019.3319.03
EGOEldorado Gol20190104A31.6829.4011.7112.5417.6816.84
EGOVNIC Inc20190104A29.4318.9215.8715.683.043.24
EGPEastGroup Pr20190104A23.789.854.905.754.964.11
EGPTVanEck Vecto20190104ETF96.64109.09100.38101.458.717.64
EGRXEagle Pharma20190104A57.8731.3212.7816.7418.5514.58
EGYVaalco Energ20190104A88.9955.9227.5528.0928.3727.83
EHCEncompass He20190104A16.085.982.503.243.482.75
EHTHeHealth, Inc20190104A35.7516.487.778.728.707.76
EIDOiShares MSCI20190104ETF3.914.082.272.521.821.57
EIDXEidos Therap20190104A98.5632.7413.6417.6219.1015.12
EIGEmployers Ho20190104A28.5312.345.057.197.305.15
EIGIEndurance In20190104A22.8343.696.8612.4636.8231.23
EIGREiger BioPha20190104A80.7939.638.3013.1531.3326.48
EIRLiShares MSCI20190104ETF62.4226.7131.9732.40-5.27-5.69
EISiShares MSCI20190104ETF41.4015.69-1.13-1.1316.8116.81
EIXEdison Inter20190104A8.258.352.026.196.342.16
EKARIdeanomics N20190104ETF35.4159.5646.3259.5613.240.00
EKSOEkso Bionics20190104A147.1290.1963.1775.4327.0214.76
ELThe Estee La20190104A6.646.544.644.841.901.71
ELANElanco Anima20190104A19.7414.422.372.8412.0511.58
ELDWisdomTree E20190104ETF50.6532.3038.8139.17-6.51-6.87
ELFe.l.f. Beaut20190104A27.3712.513.624.688.897.83
ELGXEndologix In20190104A96.4080.91-11.39-6.0392.3086.94
ELLOEllomay Capi20190104A1112.23177.75-285.33-285.33463.09463.09
ELMDElectromed,20190104A128.3362.7258.0558.594.674.13
ELOXEloxx Pharma20190104A161.7066.2778.5267.06-12.25-0.78
ELSEquity Lifes20190104A12.8640.2736.5937.053.683.22
ELSEElectro-Sens20190104A1371.04567.48170.83170.83396.64396.64
ELTKEltek Ltd20190104A981.07405.64-978.99-978.991384.621384.62
ELVTElevate Cred20190104A59.0427.7116.4519.2711.258.44
ELYCallaway Gol20190104A11.4716.35-6.76-1.6923.1418.08
EMAGVanEck Vecto20190104ETF104.7466.5566.4066.550.140.00
EMANeMagin Corpo20190104A315.14312.65258.64253.1854.0159.46
EMBiShares J.P.20190104ETF1.051.270.740.440.530.84
EMBHiShares Inte20190104ETF37.1828.2828.1728.170.110.11
EMCBWisdomTree E20190104ETF105.0624.6724.6724.670.000.00
EMCFEmclaire Fin20190104A523.20514.12496.52514.1217.600.00
EMCGWisdomTree E20190104ETF47.5538.7538.6038.800.15-0.05
EMDVProShares MS20190104ETF62.9963.9464.1664.16-0.21-0.22
EMEEMCOR Group,20190104A23.0410.194.845.415.354.78
EMFMGlobal X MSC20190104ETF80.2535.1024.2334.7610.880.34
EMGFiShares Edge20190104ETF22.4313.8412.4913.351.350.49
EMHYiShares J.P.20190104ETF14.818.437.687.770.750.66
EMIFiShares Emer20190104ETF85.0163.2650.9463.5112.32-0.25
EMIHXtrackers Em20190104ETF118.1989.9889.9889.980.000.00
EMKREmcore Corp20190104A82.7550.1034.8034.3615.2915.74
EMLEastern Comp20190104A183.9389.9182.2988.027.621.89
EMLCVanEck Vecto20190104ETF2.991.880.971.130.910.74
EMLPFirst Trust20190104ETF5.034.433.932.650.511.79
EMMFWisdomTree E20190104ETF82.6626.3326.3326.330.000.00
EMMSEmmis Commun20190104A629.32447.33374.26374.2673.0873.08
EMNEastman Chem20190104A11.257.492.824.094.673.40
EMPEntergy Miss20190104A156.1182.0375.6274.076.417.96
EMQQEMQQ The Eme20190104ETF15.7816.0312.0711.853.964.19
EMREmerson Elec20190104A3.055.271.892.383.382.89
EMSGXtrackers MS20190104ETF44.31
EMSHProShares Sh20190104ETF32.9840.4737.7837.782.692.69
EMTLSPDR DoubleL20190104ETF20.5919.1518.0719.551.08-0.40
EMTYProShares De20190104ETF91.1776.2569.8669.866.396.39
EMXEMX Royalty20190104A93.8398.3691.5094.996.863.37
EMXCiShares MSCI20190104ETF44.58153.88143.04153.8810.840.00
ENBEnbridge, In20190104A3.173.820.841.052.992.78
ENBLENABLE MIDST20190104A23.0313.007.867.485.135.52
ENDPEndo Interna20190104A13.1819.165.044.2814.1214.90
ENFRAlerian Ener20190104ETF64.8244.4044.1944.130.210.27
ENGENGlobal Cor20190104A668.55613.17612.74612.670.430.50
ENLCENLINK MIDST20190104A10.449.181.864.097.315.08
ENOBEnochian Bio20190104A173.42260.90270.67270.67-9.77-9.77
ENORiShares MSCI20190104ETF51.5924.7015.0515.059.669.66
ENPHEnphase Ener20190104A21.7816.583.044.1513.5412.44
ENREnergizer Ho20190104A15.717.051.362.745.694.31
ENSEnerSys, Inc20190104A27.078.473.354.195.124.28
ENSGThe Ensign G20190104A30.5515.153.665.5311.499.62
ENSVEnservco Cor20190104A173.65110.4460.8963.5749.5546.87
ENTGlobal Eagle20190104A81.6350.0126.2430.5423.7719.47
ENTAEnanta Pharm20190104A51.4527.898.8413.0519.0514.84
ENTGEntegris Inc20190104A11.467.280.821.316.465.97
ENTRERShares Ent20190104ETF36.2231.6928.0326.623.665.07
ENTXEntera Bio L20190104A737.98523.72512.93512.9310.7910.79
ENVENVESTNET, I20190104A32.359.673.014.406.665.27
ENVAEnova Intern20190104A24.6610.954.686.496.274.46
ENZEnzo Biochem20190104A110.6598.5176.3784.6022.1413.91
ENZLiShares Trus20190104ETF48.3235.8525.0524.0710.8011.78
EOGEOG Resource20190104A5.363.441.281.692.161.76
EOLSEvolus, Inc.20190104A54.7628.9013.8715.1315.0313.77
EPAMEPAM SYSTEMS20190104A20.677.503.493.784.013.72
EPAYBottomline T20190104A25.2711.505.045.756.475.76
EPCEdgewell Per20190104A16.655.351.381.733.973.63
EPDEnterprise P20190104A3.853.161.161.422.011.74
EPHEiShares MSCI20190104ETF7.028.887.908.190.980.69
EPIWisdomTree I20190104ETF4.173.751.411.722.312.00
EPIXESSA Pharma20190104A2058.85293.37293.37293.370.000.00
EPMEvolution Pe20190104A90.7549.4331.0645.1918.374.24
EPOLiShares MSCI20190104ETF5.366.394.625.131.851.34
EPPiShares MSCI20190104ETF4.412.571.621.880.950.69
EPREPR Properti20190104A16.067.822.553.515.274.31
EPRFInnovator S&20190104ETF24.4620.0820.4120.08-0.330.00
EPRTEssential Pr20190104A21.8611.365.366.016.005.36
EPSWisdomTree U20190104ETF21.6414.1015.3613.49-1.260.61
EPUiShares MSCI20190104ETF19.0920.4320.1620.380.260.05
EPVProShares Ul20190104ETF61.6435.2330.1332.985.102.24
EPZMEpizyme, Inc20190104A22.0420.586.1210.6914.469.89
EQEquillium, I20190104A482.99270.88107.94206.29162.9464.59
EQALInvesco Russ20190104ETF25.2129.220.882.0428.3427.18
EQBKEquity Bancs20190104A89.1118.535.098.1213.4410.41
EQCEquity Commo20190104A4.842.901.301.011.591.89
EQHEquitable Ho20190104A8.4427.8728.4326.20-0.551.69
EQIXEquinix, Inc20190104A13.5811.6911.5310.760.241.01
EQLALPS Equal S20190104ETF17.4822.8325.4225.10-2.60-2.27
EQMEQM Midstrea20190104A16.948.203.123.535.084.67
EQREquity Resid20190104A5.773.290.040.553.252.74
EQRRProShares Eq20190104ETF90.3570.90-21.986.0592.6864.85
EQSEquus Total20190104A519.91397.13384.62384.6212.5112.51
EQTEQT CORP20190104A6.155.051.431.833.623.21
EQWLInvesco S&P20190104ETF28.909.199.319.31-0.12-0.12
ERAERA GROUP IN20190104A138.4876.8562.6053.2014.2523.65
ERFEnerplus Cor20190104A12.4610.623.053.837.576.79
ERIEldorado Res20190104A18.3512.816.427.216.395.59
ERIIEnergy Recov20190104A40.8731.9230.5913.561.3418.36
ERMEquityCompas20190104ETF42.6913.3413.3413.340.000.00
EROSEROS INTERNA20190104A33.6919.137.839.6211.309.51
ERSXERShares Non20190104ETF75.44187.40187.40187.400.000.00
ERUSiShares MSCI20190104ETF7.954.191.802.742.391.45
ERXDirexion Dai20190104ETF6.835.790.590.005.205.79
ERYDirexion Dai20190104ETF12.849.69-2.32-1.1312.0210.83
ESEversource E20190104A7.403.511.321.512.182.00
ESBKElmira Savin20190104A478.37174.7674.3378.97100.4295.79
ESCAEscalade Inc20190104A435.75177.38134.48139.6642.9037.72
ESEESCO Technol20190104A40.9312.238.579.383.652.84
ESEAEuroseas Ltd20190104A264.87191.9984.3192.82107.6799.17
ESGFlexShares T20190104ETF10.1310.7911.6311.61-0.84-0.82
ESGDiShares Trus20190104ETF9.774.655.444.60-0.790.05
ESGEiShares, Inc20190104ETF29.1010.9510.089.970.870.98
ESGGFlexShares S20190104ETF47.66
ESGNColumbia Sus20190104ETF114.1161.0761.0761.070.000.00
ESGREnstar Group20190104A76.1834.3925.6227.798.876.71
ESGSColumbia Sus20190104ETF49.5528.1528.1528.150.000.00
ESGUiShares Trus20190104ETF11.255.10-1.083.026.182.08
ESGVVanguard ESG20190104ETF10.485.685.495.420.190.26
ESLTElbit System20190104A57.4148.3945.7545.582.642.81
ESMLiShares ESG20190104ETF69.7976.9976.8276.820.170.17
ESNTEssent Group20190104A18.786.382.803.283.583.10
ESPEspey Mfg. &20190104A448.01304.10256.83256.8347.2747.27
ESPOVanEck Vecto20190104ETF16.258.1412.3811.89-4.25-3.75
ESPREsperion The20190104A35.0426.019.7715.1316.2410.89
ESQEsquire Fina20190104A343.64192.79192.75192.790.040.00
ESRTEMPIRE STATE20190104A7.556.712.343.334.373.39
ESSEssex Proper20190104A14.235.353.403.541.951.81
ESSAESSA Bancorp20190104A182.51105.3025.2228.1580.0877.15
ESTAEstablishmen20190104A399.10180.13127.94122.6352.2057.50
ESTCElastic N.V.20190104A59.6929.8919.2321.9810.667.91
ESTEEarthstone E20190104A61.4927.4012.6313.0614.7714.34
ESXBCommunity Ba20190104A188.3093.6878.9983.4414.6810.24
ETEnergy Trans20190104A7.135.842.603.073.242.77
ETFCE*Trade Fina20190104A4.313.301.151.212.152.09
ETHEthan Allen20190104A20.9010.874.564.396.316.48
ETHOETF Managers20190104ETF95.0718.6315.6316.603.012.04
ETMEntercom Com20190104A19.5112.586.987.575.605.01
ETNEaton Corpor20190104A3.873.951.141.202.812.75
ETONEton Pharmac20190104A150.36188.04157.11159.0830.9328.96
ETREntergy Corp20190104A7.094.720.340.724.384.00
ETRNEquitrans Mi20190104A16.056.465.135.251.331.20
ETSYEtsy, Inc.20190104A10.468.485.295.803.192.68
ETTXEntasis Ther20190104A106.6366.4152.4447.8413.9618.57
EUDGWisdomTree E20190104ETF33.8744.4244.4244.420.000.00
EUDVProShares MS20190104ETF76.8985.6985.6985.690.000.00
EUFNiShares MSCI20190104ETF5.834.172.472.791.701.36
EUMProShares Tr20190104ETF5.004.971.792.403.172.57
EUMViShares Edge20190104ETF19.969.1010.569.10-1.470.00
EURLDirexion Dai20190104ETF23.7613.8512.2512.681.591.17
EURNEURONAV NV20190104A18.1210.334.764.865.575.47
EURZXtrackers Eu20190104ETF173.93101.25101.25101.250.000.00
EUSAiShares MSCI20190104ETF15.054.741.611.093.133.65
EUSCWisdomTree E20190104ETF18.349.477.138.262.331.21
EVEaton Vance20190104A5.623.180.920.982.252.20
EVAEnviva Partn20190104A59.9238.9435.3435.843.603.10
EVBGEverbridge,20190104A37.5218.8311.4512.887.375.95
EVBNEvans Bancor20190104A318.51185.22110.51149.9074.7235.32
EVCEntravision20190104A38.5131.119.8611.8221.2419.29
EVEREverQuote, I20190104A327.5783.0079.9384.483.07-1.48
EVFMEvofem Biosc20190104A316.67209.88209.18210.130.70-0.25
EVGNEVOGENE LTD.20190104A710.10815.68815.68815.680.000.00
EVHEvolent Heal20190104A19.458.893.572.665.326.23
EVIEVI Industri20190104A218.15137.07120.14122.0916.9314.98
EVKEver-Glory I20190104A463.84288.13288.13288.130.000.00
EVLOEvelo Biosci20190104A365.94162.6055.3383.96107.2778.64
EVOKEvoke Pharma20190104A254.43177.31125.73138.2351.5839.08
EVOLEvolving Sys20190104A405.85148.58103.05107.8745.5240.70
EVOPEVO Payments20190104A52.6020.0515.5315.194.524.86
EVREvercore Inc20190104A14.528.484.354.824.133.66
EVRGEvergy, Inc.20190104A5.794.662.223.082.451.59
EVRIEveri Holdin20190104A20.0615.887.998.417.897.46
EVTCEVERTEC, INC20190104A15.666.692.763.103.963.59
EVXVanEck Vecto20190104ETF100.8849.9849.9849.980.000.00
EWEdwards Life20190104A10.404.442.252.312.192.13
EWAiShares MSCI20190104ETF5.123.941.291.382.642.55
EWBCEast-West Ba20190104A13.3510.985.225.615.765.37
EWCiShares MSCI20190104ETF4.313.231.361.641.861.58
EWCOInvesco Exch20190104ETF31.7220.1520.1520.150.000.00
EWDiShares MSCI20190104ETF5.903.710.371.263.342.45
EWGiShares MSCI20190104ETF3.903.441.491.991.961.45
EWGSiShares MSCI20190104ETF65.53113.94113.68113.680.260.26
EWHiShares MSCI20190104ETF4.4112.148.082.074.191.90
EWIiShares MSCI20190104ETF4.173.251.061.632.181.62
EWJiShares MSCI20190104ETF1.913.031.301.801.741.24
EWKiShares MSCI20190104ETF22.2620.5612.5412.548.028.02
EWLiShares MSCI20190104ETF3.152.730.550.802.171.92
EWMiShares MSCI20190104ETF3.502.861.061.281.811.58
EWMCInvesco S&P20190104ETF25.5019.7814.7613.975.025.81
EWNiShares MSCI20190104ETF5.514.852.883.011.971.83
EWOiShares MSCI20190104ETF23.5612.8818.3718.51-5.49-5.63
EWPiShares MSCI20190104ETF3.713.331.601.781.741.55
EWQiShares MSCI20190104ETF3.783.710.200.833.522.88
EWREInvesco S&P20190104ETF26.2920.1018.2018.551.901.55
EWSiShares MSCI20190104ETF4.515.201.902.223.312.99
EWSCInvesco S&P20190104ETF37.3127.640.236.5427.4221.11
EWTiShares MSCI20190104ETF3.252.720.871.251.851.47
EWUiShares MSCI20190104ETF3.352.741.691.441.061.30
EWUSiShares MSCI20190104ETF159.16164.97147.17147.1717.8017.80
EWVProShares Tr20190104ETF128.60109.79104.67104.805.134.99
EWWiShares MSCI20190104ETF2.472.500.941.121.561.38
EWXSPDR S&P Eme20190104ETF11.207.024.705.182.321.84
EWYiShares MSCI20190104ETF1.721.790.490.721.311.07
EWZiShares MSCI20190104ETF2.405.283.683.791.611.50
EWZSiShares MSCI20190104ETF62.5636.5333.6333.132.903.40
EXASExact Scienc20190104A20.309.513.955.195.574.33
EXCExelon Corpo20190104A2.343.32-0.270.893.592.43
EXELExelixis Inc20190104A7.055.151.581.903.573.26
EXFOEXFO INC.20190104A122.04100.5889.51100.2411.080.34
EXIiShares Glob20190104ETF15.357.078.136.49-1.050.59
EXKEndeavour Si20190104A44.3441.3627.1828.8614.1812.48
EXLSExlService H20190104A51.0935.8322.7025.7313.1310.10
EXPEagle Materi20190104A22.2713.823.264.8610.568.96
EXPDExpeditors I20190104A6.012.760.420.502.342.26
EXPEExpedia Grou20190104A6.293.691.822.551.871.14
EXPIeXp World Ho20190104A138.9876.6654.6354.9022.0221.75
EXPOExponent Inc20190104A67.7618.379.7110.638.667.74
EXPRExpress, Inc20190104A18.8312.644.475.088.177.56
EXRExtra Space20190104A7.733.230.230.493.002.74
EXTNExterran Cor20190104A43.6317.279.748.687.538.58
EXTRExtreme Netw20190104A17.2213.730.580.0213.1513.71
EYENational Vis20190104A26.0110.105.076.255.033.86
EYEGEyegate Phar20190104A405.12263.24211.02224.1552.2239.09
EYENEyenovia, In20190104A236.74418.17384.15382.4534.0235.72
EYESSecond Sight20190104A119.5496.7764.3077.4932.4719.29
EYLDCambria Emer20190104ETF166.23150.08197.77183.47-47.68-33.38
EYPTEyePoint Pha20190104A128.3779.3826.0823.7953.3055.59
EZAiShares MSCI20190104ETF19.809.926.136.963.792.98
EZJProShares Ul20190104ETF120.9379.8499.23103.88-19.40-24.04
EZMWisdomTree U20190104ETF12.658.507.777.830.730.67
EZPWEzcorp Inc20190104A27.7911.8511.5412.330.31-0.48
EZUiShare MSCI20190104ETF2.822.290.921.211.371.07
FFord Motor C20190104A12.489.985.075.924.914.05
FAARFirst Trust20190104ETF48.7523.6923.7523.58-0.060.11
FABFirst Trust20190104ETF31.8514.4213.0313.031.391.39
FADFirst Trust20190104ETF110.1577.4475.1675.662.281.77
FAFFirst Americ20190104A11.926.213.463.742.762.47
FALNiShares Fall20190104ETF36.5429.6827.5927.592.092.09
FAMIFarmmi, Inc.20190104A72.8050.2241.4522.908.7727.32
FANFirst Trust20190104ETF16.469.919.839.830.080.08
FANGDiamondback20190104A9.185.411.682.603.732.81
FARMFarmer Bros20190104A90.6136.9120.9221.8715.9915.04
FAROFaro Technol20190104A90.3242.6611.0916.0631.5726.59
FASDirexion Dai20190104ETF7.226.511.590.844.925.67
FASTFastenal Co20190104A5.2413.230.631.9612.6011.27
FATFAT Brands I20190104A637.75224.24196.14229.2628.10-5.02
FATEFate Therape20190104A36.6129.199.3817.3319.8111.86
FAUSFirst Trust20190104ETF27.18
FAZDirexion Dai20190104ETF8.527.351.651.115.706.25
FBFacebook, In20190104A2.503.292.452.230.851.06
FBCFlagstar Ban20190104A22.8412.565.876.186.696.38
FBGXUBS AG FI En20190104ETN86.7568.4223.3114.6445.1154.84
FBHSFORTUNE BRAN20190104A6.8710.7411.5211.71-0.78-0.97
FBIOFortress Bio20190104A223.86183.64190.78170.88-7.1412.76
FBIZFirst Busine20190104A378.94152.70109.57153.5843.13-0.88
FBKFB Financial20190104A67.5622.296.167.3116.1314.98
FBMFoundation B20190104A66.1628.7110.5911.9318.1216.78
FBMSFirst Bancsh20190104A110.8753.8228.8831.7824.9522.04
FBNCFirst Bancor20190104A41.1013.576.316.777.266.81
FBNDFidelity Tot20190104ETF7.595.205.415.11-0.210.09
FBPFirst BanCor20190104A12.419.643.815.735.833.91
FBSSFauquier Ban20190104A747.12256.07243.63254.9812.451.10
FBTFirst Trust20190104ETF12.5010.367.708.222.662.15
FBZFirst Trust20190104ETF75.6177.6856.7963.4820.8914.20
FCFranklin Cov20190104A259.9390.6387.0386.943.613.69
FCAFirst Trust20190104ETF68.6420.0420.0420.040.000.00
FCALFirst Trust20190104ETF30.123.233.233.230.000.00
FCANFirst Trust20190104ETF19.5946.3346.3346.330.000.00
FCAPFirst Capita20190104A560.45206.54206.54206.540.000.00
FCAUFIAT CHRYSLE20190104A6.7163.0061.7862.031.411.31
FCBCFirst Commun20190104A64.4437.5820.8521.6816.7315.90
FCBPFirst Choice20190104A125.99118.2596.7297.8421.5320.41
FCCOFirst Commun20190104A235.1682.5839.3022.7743.2859.81
FCCY1st Constitu20190104A149.40149.2784.5087.1764.7762.11
FCEFFirst Trust20190104ETF40.6831.0131.1731.20-0.15-0.19
FCELFuelCell Ene20190104A75.1275.5062.9964.4212.5211.09
FCFFirst Common20190104A9.538.001.973.126.034.88
FCFSFirstCash, I20190104A27.3710.634.785.085.845.55
FCGFirst Trust20190104ETF9.027.181.081.786.105.41
FCNFTI Consulti20190104A20.009.483.535.205.954.28
FCOMFidelity MSC20190104ETF17.708.835.767.313.071.51
FCORFidelity Cor20190104ETF10.4729.4024.7624.764.634.64
FCPTFour Corners20190104A16.277.734.144.583.593.15
FCTRFirst Trust20190104ETF28.1830.7630.9230.83-0.16-0.07
FCVTFirst Trust20190104ETF29.5615.727.6911.728.034.00
FCXFreeport-McM20190104A9.419.375.155.994.233.40
FDBCFidelity D &20190104A430.81196.18123.77152.3072.4143.88
FDDFirst Trust20190104ETF8.687.786.286.841.500.94
FDEFFirst Defian20190104A87.8342.3419.7921.1122.5521.23
FDHYFidelity Hig20190104ETF38.7119.5611.4613.128.106.44
FDISFidelity MSC20190104ETF7.498.845.897.782.951.06
FDIVFirst Trust20190104ETF25.1118.5916.4416.502.152.09
FDLFirst Trust20190104ETF4.193.362.492.190.861.16
FDLOFidelity Low20190104ETF16.668.597.287.591.311.00
FDMFirst Trust20190104ETF12.9012.9212.6712.760.250.15
FDMOFidelity Mom20190104ETF23.5417.4515.7516.171.701.28
FDNFirst Trust20190104ETF4.763.130.811.062.322.06
FDNIFirst Trust20190104ETF22.4113.0913.0913.090.000.00
FDPFresh Del Mo20190104A29.1631.1427.3829.403.761.74
FDRRFidelity Div20190104ETF19.6212.339.5910.032.752.30
FDSFactset Rese20190104A17.818.201.551.916.656.29
FDTFirst Trust20190104ETF13.2212.3710.7410.741.631.64
FDTSFirst Trust20190104ETF112.1684.196.1340.7278.0643.46
FDUSFidus Invest20190104A34.1622.2612.0813.3110.188.95
FDVVFidelity Hig20190104ETF21.7815.5315.3515.130.180.39
FDXFedEx Corpor20190104A6.023.151.281.701.871.45
FEFirstEnergy20190104A2.972.891.191.051.701.85
FEIMFrequency El20190104A550.51354.57267.08261.1787.4993.40
FELEFranklin Ele20190104A53.4821.764.216.5117.5515.25
FEMFirst Trust20190104ETF17.4115.3414.4615.030.880.32
FEMBFirst Trust20190104ETF24.8848.5048.0648.110.450.39
FEMSFirst Trust20190104ETF54.7126.3425.3325.381.020.96
FENCFennec Pharm20190104A111.9168.0244.3646.8723.6521.14
FENYFidelity MSC20190104ETF6.835.970.741.695.234.27
FEPFirst Trust20190104ETF11.187.407.717.62-0.31-0.23
FETFORUM ENERGY20190104A22.3018.2311.3311.896.886.31
FEUZFirst Trust20190104ETF65.1240.1139.5838.990.531.13
FEXFirst Trust20190104ETF6.119.406.726.582.682.83
FEYEFireEye, Inc20190104A6.567.63-1.810.899.436.74
FEZSPDR EURO ST20190104ETF2.982.590.770.981.811.61
FFFuture Fuel20190104A43.1820.4415.0115.275.445.17
FFBCFirst Financ20190104A15.6211.328.129.083.202.24
FFBWFFBW, Inc. C20190104A33.8335.3534.4034.400.950.95
FFEUBarclays ETN20190104ETN119.5673.2267.5868.015.645.21
FFGFBL Financia20190104A123.4350.7145.3846.285.334.44
FFHGFormula Foli20190104ETF69.7238.2656.0057.44-17.74-19.18
FFHLFuwei Films20190104A512.96367.42372.99372.99-5.57-5.57
FFICFlushing Fin20190104A51.7220.6324.8017.81-4.172.81
FFINFirst Financ20190104A20.3214.734.104.7610.629.97
FFIUUVA Unconstr20190104ETF43.1032.5632.5632.560.000.00
FFIVF5 Networks20190104A10.536.122.092.674.033.46
FFNWFirst Financ20190104A131.1669.9350.9660.0318.979.90
FFRFirst Trust20190104ETF37.8222.4720.9020.901.561.56
FFSGFormulaFolio20190104ETF185.78207.23198.46207.358.77-0.12
FFTGFormulaFolio20190104ETF56.1330.9332.9330.43-2.000.50
FFTIFormulaFolio20190104ETF32.399.228.999.120.230.10
FFTYInnovator IB20190104ETF10.958.032.902.945.135.09
FFWMFirst Founda20190104A31.7978.1057.4760.1120.6318.00
FGFGL Holdings20190104A14.869.4511.248.81-1.920.63
FGBIFIRST GUARAN20190104A459.68289.60306.49285.12-16.894.48
FGDFirst Trust20190104ETF17.0011.6310.8711.350.760.28
FGENFibroGen, In20190104A34.2119.6611.9913.537.676.13
FGMFirst Trust20190104ETF26.937.637.532.630.105.00
FHBFirst Hawaii20190104A7.665.611.982.073.633.55
FHKFirst Trust20190104ETF56.7471.6270.6371.620.990.00
FHLCFidelity MSC20190104ETF6.785.356.746.75-1.38-1.40
FHNFirst Horizo20190104A7.786.663.133.663.533.00
FIFRANKS INTER20190104A20.9618.134.265.2513.8712.88
FIBKFirst Inters20190104A29.5622.027.905.5514.1216.47
FIBRiShares Edge20190104ETF27.5711.123.133.117.998.01
FICOFair Isaac C20190104A27.768.143.174.504.973.64
FIDFirst Trust20190104ETF148.12131.49166.43164.14-34.94-32.66
FIDIFidelity Int20190104ETF73.4964.8263.0763.071.751.75
FIDUFidelity MSC20190104ETF8.7412.7412.0211.830.730.91
FIEEFI Enhanced20190104ETN127.5872.1570.5172.591.64-0.44
FIHDUBS AG FI En20190104ETN107.0746.4548.2950.81-1.84-4.36
FILLiShares MSCI20190104ETF76.7058.4652.6752.775.795.70
FINXGlobal X Fun20190104ETF36.2616.7713.5114.963.261.80
FISFidelity Nat20190104A6.002.640.540.742.111.91
FISVFiserv Inc20190104A5.807.18-0.06-0.147.247.33
FITFitbit, Inc.20190104A18.5216.228.658.117.578.10
FITBFifth Third20190104A4.184.08-0.49-0.114.564.19
FIVAFidelity Int20190104ETF51.3837.6735.7935.791.881.88
FIVEFive Below,20190104A15.0810.362.652.867.717.51
FIVNFIVE9, INC.20190104A27.9316.039.0012.577.033.46
FIWFirst Trust20190104ETF18.9415.3414.4714.860.870.47
FIXComfort Syst20190104A23.5410.224.515.345.714.88
FIXDFirst Trust20190104ETF15.279.989.849.900.140.08
FIXXHomology Med20190104A112.7948.8532.6934.1116.1514.74
FIYYBarclays ETN20190104ETN92.1152.6849.6344.943.207.89
FIZZNational Bev20190104A27.3112.893.395.259.507.65
FJPFirst Trust20190104ETF21.2415.1114.0814.111.031.00
FKOFirst Trust20190104ETF83.4335.483.323.3232.1632.16
FKUFirst Trust20190104ETF68.0548.8948.8948.890.000.00
FLFoot Locker,20190104A5.684.671.731.892.942.78
FLAGFLAG-Forensi20190104ETF93.6731.057.855.8623.1925.18
FLAXFranklin FTS20190104ETF35.0620.0720.0720.070.000.00
FLBLFranklin Lib20190104ETF29.6824.7124.7124.710.000.00
FLBRFranklin FTS20190104ETF44.8321.590.7010.4120.8911.18
FLCAFranklin FTS20190104ETF153.52111.06111.06111.060.000.00
FLCHFranklin FTS20190104ETF52.3555.7253.1655.722.560.00
FLCOFranklin Lib20190104ETF28.9519.7019.7019.700.000.00
FLDMFluidigm Cor20190104A25.5813.330.687.4812.655.85
FLDRFidelity Low20190104ETF7.91114.503.444.38111.05110.12
FLEEFranklin FTS20190104ETF12.359.897.737.732.162.16
FLEHFranklin FTS20190104ETF32.22
FLEUBarclays ETN20190104ETN268.65122.21
FLEXFlex Ltd. Or20190104A13.2010.504.264.606.245.88
FLFRFranklin FTS20190104ETF16.4218.5218.5218.520.000.00
FLGBFranklin FTS20190104ETF15.1010.455.48-19.734.9730.18
FLGECredit Suiss20190104ETN31.5738.6636.6138.662.050.00
FLGRFranklin FTS20190104ETF16.492.152.152.150.000.00
FLGTFulgent Gene20190104A722.79329.78254.92273.4374.8556.34
FLHKFranklin FTS20190104ETF32.6027.7223.8327.723.880.00
FLHYFranklin Lib20190104ETF36.2340.0240.6540.02-0.630.00
FLIAFranklin Lib20190104ETF38.64156.59156.59156.590.000.00
FLICFirst of Lon20190104A57.7937.1621.6623.5915.5013.57
FLINFranklin FTS20190104ETF69.66149.02149.02149.020.000.00
FLIRFlir Systems20190104A8.315.301.40-1.693.916.99
FLIYFranklin FTS20190104ETF16.1810.7810.3210.780.460.00
FLJHFranklin FTS20190104ETF121.6518.5218.5218.520.000.00
FLJPFranklin FTS20190104ETF57.5352.2850.8850.881.401.40
FLKRFranklin FTS20190104ETF99.4038.1938.1938.190.000.00
FLLFull House R20190104A186.92118.3793.4496.5924.9321.78
FLLAFranklin FTS20190104ETF62.0498.5398.5398.530.000.00
FLLVFranklin Lib20190104ETF248.13153.09134.93136.6418.1616.46
FLMBFranklin Lib20190104ETF53.0437.5747.6840.33-10.11-2.76
FLMIFranklin Lib20190104ETF33.23
FLMNFalcon Miner20190104A98.4768.8521.8124.7047.0444.14
FLMXFranklin FTS20190104ETF65.0225.3125.8725.87-0.57-0.57
FLNFirst Trust20190104ETF50.9729.3224.6424.644.694.69
FLNTFluent, Inc.20190104A54.2140.2015.3620.0824.8420.14
FLOFlowers Food20190104A6.407.111.912.255.204.87
FLOTiShares Floa20190104ETF2.051.191.141.170.060.02
FLOWSPX FLOW, In20190104A38.7319.1313.1714.605.954.52
FLQDFranklin Lib20190104ETF47.9850.2861.7561.75-11.46-11.46
FLQEFranklin Lib20190104ETF45.5257.6759.3259.35-1.65-1.67
FLQGFranklin Lib20190104ETF93.58
FLQHFranklin Lib20190104ETF36.4639.5846.8446.84-7.26-7.26
FLQLFranklin Lib20190104ETF8.836.896.686.740.210.15
FLQMFranklin Lib20190104ETF31.77222.83216.13216.136.706.70
FLQSFranklin Lib20190104ETF20.6224.5424.7824.43-0.230.12
FLRFluor Corpor20190104A5.993.200.860.782.352.42
FLRNSPDR Bloombe20190104ETF3.312.332.122.120.210.21
FLRTPacific Glob20190104ETF62.5717.3267.0767.07-49.76-49.76
FLRUFranklin FTS20190104ETF86.2628.3128.3128.310.000.00
FLSFlowserve Co20190104A11.254.981.161.693.823.28
FLSAFranklin FTS20190104ETF88.7431.2831.2831.280.000.00
FLSWFranklin FTS20190104ETF17.4223.8525.4025.40-1.55-1.55
FLTFleetCor Tec20190104A9.984.321.692.242.632.08
FLTBFidelity Lim20190104ETF11.6814.002.809.3211.204.68
FLTRVanEck Vecto20190104ETF6.1720.8520.7920.830.060.02
FLTWFranklin FTS20190104ETF83.6152.6854.4954.49-1.81-1.81
FLWS1-800-FLOWER20190104A32.6228.3712.2317.2716.1411.11
FLXNFlexion Ther20190104A28.2824.559.3112.0015.2412.55
FLXSFlexsteel In20190104A244.19100.1173.3978.4626.7121.65
FLZAFranklin FTS20190104ETF35.3437.3137.3137.310.000.00
FMiShares MSCI20190104ETF35.3525.5325.1327.120.39-1.59
FMAOFarmers & Me20190104A359.4892.2681.9780.2410.2912.02
FMATFidelity MSC20190104ETF10.236.715.835.710.881.00
FMBFirst Trust20190104ETF18.309.368.008.591.350.77
FMBHFirst Mid Ba20190104A113.8580.9159.1462.4721.7718.45
FMBIFirst Midwes20190104A16.948.154.784.323.393.84
FMCFMC Corporat20190104A13.056.782.332.404.454.37
FMCIForum Merger20190104A61.1435.0711.1011.1023.9723.97
FMFFirst Trust20190104ETF54.4722.2622.2622.260.000.00
FMHIFirst Trust20190104ETF50.7444.4843.9543.950.530.53
FMKFirst Trust20190104ETF48.1825.6426.0522.82-0.412.82
FMNBFarmers Nati20190104A104.3676.42-346.35-345.57422.77421.99
FNFabrinet20190104A26.9712.083.844.988.247.10
FNBF.N.B. Corp20190104A10.279.424.104.695.324.72
FNCBFNCB Bancorp20190104A383.31315.28302.49305.7112.789.57
FNCLFidelity MSC20190104ETF5.393.643.083.130.560.51
FNDFloor & Deco20190104A14.637.952.243.515.714.44
FNDASchwab Funda20190104ETF11.837.686.816.510.871.17
FNDBSchwab Funda20190104ETF23.4421.497.587.3513.9114.14
FNDCSchwab Funda20190104ETF12.9810.109.549.930.560.17
FNDESchwab Funda20190104ETF6.755.804.704.431.101.38
FNDFSchwab Funda20190104ETF5.585.292.864.502.430.80
FNDXSchwab Funda20190104ETF6.202.641.852.110.790.54
FNFFidelity Nat20190104A6.253.632.001.541.632.10
FNGDMicroSectors20190104ETN39.8644.7840.6041.634.193.15
FNGOMicroSectors20190104ETN50.2327.6227.6227.620.000.00
FNGUMicroSectors20190104ETN37.6826.3319.8820.066.446.27
FNGZMicroSectors20190104ETN49.3754.3251.3551.672.972.65
FNHCFedNat Holdi20190104A52.5621.436.079.1015.3612.33
FNIFirst Trust20190104ETF24.9215.6915.9415.66-0.250.03
FNJNFinjan Holdi20190104A88.5482.7527.4725.0055.2957.75
FNKFirst Trust20190104ETF41.2225.9817.7321.358.254.63
FNKOFunko, Inc.20190104A35.3722.184.927.8017.2614.39
FNLCFirst Bancor20190104A279.14137.79112.62115.5825.1722.22
FNVFranco-Nevad20190104A6.975.272.062.403.212.88
FNWBFirst Northw20190104A73.0040.7326.6928.4414.0512.29
FNXFirst Trust20190104ETF13.679.089.658.91-0.570.17
FNYFirst Trust20190104ETF38.6823.4221.6822.291.741.13
FOCSFocus Financ20190104A128.0564.4949.3546.4915.1417.99
FOEFerro Corpor20190104A13.4510.072.622.867.457.21
FOLDAmicus Thera20190104A11.1412.031.111.1610.9210.88
FONRFonar Corpor20190104A104.7862.4142.2144.1620.2018.26
FORForestar Gro20190104A69.6121.683.588.5218.0913.16
FORDForward Indu20190104A469.73265.69249.75250.0815.9315.61
FORKFuling Globa20190104A789.65784.45808.74781.91-24.292.53
FORMFormFactor I20190104A26.6931.530.006.8631.5324.67
FORRForrester Re20190104A107.7364.1639.2340.8324.9323.33
FOSLFossil Group20190104A19.7312.402.383.4910.028.91
FOXFox Corporat20190104A2.112.050.260.351.791.71
FOXAFox Corporat20190104A2.121.970.040.361.941.61
FOXFFox Factory20190104A35.6216.213.694.5412.5111.67
FPAFirst Trust20190104ETF93.8448.4646.8746.871.591.59
FPACFar Point Ac20190104A31.0422.3722.3722.370.000.00
FPAYFlexShopper,20190104A195.31150.38139.32139.2811.0511.10
FPEFirst Trust20190104ETF5.624.974.364.450.610.52
FPEIFirst Trust20190104ETF35.9812.5911.6511.670.940.93
FPHFive Point H20190104A37.8220.278.2510.3212.029.95
FPIFarmland Par20190104A42.8625.153.864.6621.2920.49
FPRXFive Prime T20190104A42.5522.4410.5711.2011.8811.24
FPXFirst Trust20190104ETF6.776.653.893.742.762.91
FPXEFirst Trust20190104ETF22.18
FPXIFirst Trust20190104ETF48.9029.5818.3822.3911.207.19
FQALFidelity Qua20190104ETF16.6914.7716.0614.89-1.29-0.12
FRFirst Indust20190104A9.725.461.651.603.823.87
FRAKVanEck Vecto20190104ETF30.0621.8318.5918.573.243.26
FRANFrancesca''s20190104A32.8826.5313.8115.4612.4210.77
FRBAFirst Bank20190104A49.5353.3515.9517.1237.4036.23
FRBKRepublic Fir20190104A58.1237.7210.3510.6027.3727.12
FRCFirst Republ20190104A5.739.496.717.302.782.19
FRDFriedman Ind20190104A178.9874.3152.9051.3621.4122.95
FRELFidelity MSC20190104ETF8.825.409.594.73-4.190.67
FRGIFiesta Resta20190104A37.7213.391.362.0912.0211.30
FRIFirst Trust20190104ETF8.397.877.055.210.822.66
FRLGLarge Cap Gr20190104ETN115.3997.21104.72101.18-7.51-3.97
FRMEFirst Mercha20190104A29.4535.3614.2422.0921.1213.27
FROFrontline Lt20190104A17.3416.436.619.129.827.30
FRPHFRP Holdings20190104A171.6872.2266.0466.346.195.89
FRPTFreshpet, In20190104A35.3119.0315.9212.083.116.95
FRTFederal Real20190104A12.284.981.962.363.032.62
FRTAForterra, In20190104A61.3248.1518.7123.9829.4324.16
FSBFranklin Fin20190104A49.2715.847.358.328.497.53
FSBCFSB Bancorp,20190104A461.30231.91231.59231.590.330.33
FSBWFS Bancorp,20190104A219.11125.52102.20105.3023.3220.22
FSCTForeScout Te20190104A36.9935.3626.0130.559.364.82
FSFGFirst Saving20190104A362.55202.02202.02202.020.000.00
FSIFlexible Sol20190104A587.05214.89182.82182.8232.0732.07
FSKFS KKR Capit20190104A21.2617.2311.5611.635.675.60
FSLRFirst Solar,20190104A7.674.261.830.772.433.48
FSMFORTUNA Silv20190104A26.6523.3010.8811.7212.4211.58
FSMBFirst Trust20190104ETF44.5943.5043.5043.500.000.00
FSPFranklin Str20190104A19.8617.808.879.758.928.05
FSSFederal Sign20190104A15.888.223.083.275.114.96
FSTAFidelity MSC20190104ETF7.336.836.036.100.800.73
FSTRFoster (Lb)20190104A276.0482.0520.8334.6261.2247.43
FSVFirstService20190104A32.2617.697.456.0510.2411.64
FSZFirst Trust20190104ETF30.0215.1711.0011.004.174.17
FTAFirst Trust20190104ETF5.463.091.501.851.591.24
FTAGFirst Trust20190104ETF81.3332.4432.4432.440.000.00
FTAIFortress Tra20190104A26.6714.652.852.3211.7912.33
FTCFirst Trust20190104ETF6.934.524.174.030.350.50
FTCHFarfetch Lim20190104A40.6013.188.309.614.873.57
FTCSFirst Trust20190104ETF4.945.474.414.241.061.22
FTDRfrontdoor, i20190104A72.1634.1119.0318.8615.0815.24
FTECFidelity MSC20190104ETF4.904.904.384.460.520.44
FTEKFuel Tech, I20190104A223.13182.3878.3993.27103.9989.11
FTFTFuture FinTe20190104A412.97689.06668.33668.3320.7320.73
FTGCFirst Trust20190104ETF19.1016.7717.6016.62-0.840.15
FTHIFirst Trust20190104ETF14.4949.2450.1444.17-0.905.06
FTITechnipFMC p20190104A4.884.751.441.333.313.43
FTKFlotek Indus20190104A94.1460.9345.5247.1415.4113.79
FTLBFirst Trust20190104ETF20.5912.709.949.982.762.72
FTLSFirst Trust20190104ETF18.4214.7813.8013.840.990.94
FTNTFortinet, In20190104A6.517.184.825.252.361.93
FTRFrontier Com20190104A40.8952.3835.4931.6216.8720.80
FTRIFirst Trust20190104ETF109.19260.38260.38260.380.000.00
FTSFortis Inc.20190104A3.963.130.791.352.351.78
FTSDFranklin Lib20190104ETF10.732.582.582.580.000.00
FTSIFTS Internat20190104A38.8420.0411.9714.108.075.95
FTSLFirst Trust20190104ETF6.512.662.132.260.520.40
FTSMFirst Trust20190104ETF1.671.371.331.330.040.04
FTVFortive Corp20190104A5.593.371.291.492.081.88
FTXDFirst Trust20190104ETF85.6541.9941.9941.990.000.00
FTXGFirst Trust20190104ETF24.2316.4116.4116.410.000.00
FTXHFirst Trust20190104ETF73.4663.7663.7663.760.000.00
FTXLFirst Trust20190104ETF62.9099.3489.9986.359.3412.99
FTXNFirst Trust20190104ETF60.1718.2820.9416.44-2.661.84
FTXOFirst Trust20190104ETF5.356.151.653.854.512.31
FTXRFirst Trust20190104ETF19.2212.4512.4512.450.000.00
FUDE-TRACS UBS20190104ETN134.58
FUEAB Svensk Ek20190104ETN552.49560.26560.26560.260.000.00
FULH.B. Fuller20190104A21.458.565.825.922.742.64
FULTFulton Finan20190104A6.768.221.942.736.295.51
FUMBFirst Trust20190104ETF44.8144.8644.8644.860.000.00
FUNCedar Fair,20190104A26.5612.407.577.624.834.77
FUNCFirst United20190104A250.68140.81143.05140.09-2.250.72
FUNDSprott Focus20190104A32.5719.0913.7514.355.344.74
FUSBFirst US Ban20190104A308.96233.90221.85221.8512.0512.05
FUTProShares Ma20190104ETF46.7447.2049.1949.19-1.99-1.99
FUTYFidelity MSC20190104ETF5.422.651.020.991.621.66
FUVArcimoto, In20190104A257.72165.5786.1789.2279.4076.35
FVFirst Trust20190104ETF23.8916.0813.8113.962.272.12
FVALFidelity Val20190104ETF27.9120.9321.2120.91-0.270.02
FVCFirst Trust20190104ETF56.4522.3615.8618.316.504.05
FVCBFVCBankcorp,20190104A215.62244.31142.70132.23101.60112.08
FVDFirst Trust20190104ETF4.354.743.153.071.591.68
FVEFive Star Se20190104A275.58326.98278.93294.9248.0532.06
FVLFirst TrustV20190104ETF28.4811.359.447.941.903.41
FWDBAdvisorShare20190104ETF134.8859.8775.7675.76-15.89-15.89
FWONALiberty Medi20190104A31.2714.720.091.1913.7712.71
FWONKLiberty Medi20190104A22.8514.022.654.2211.389.81
FWRDForward Air20190104A70.9514.195.727.268.476.93
FXDFirst Trust20190104ETF9.4714.1515.7716.83-1.63-2.68
FXGFirst Trust20190104ETF6.5610.6111.2210.02-0.610.59
FXHFirst Trust20190104ETF8.848.557.638.030.920.52
FXIiShares Chin20190104ETF2.556.244.734.981.521.27
FXLFirst Trust20190104ETF7.087.576.336.971.230.59
FXNFirst Trust20190104ETF9.519.01-0.541.039.557.98
FXOFirst Trust20190104ETF5.737.968.887.14-0.920.82
FXPProShares Ul20190104ETF10.9912.857.877.784.975.07
FXRFirst Trust20190104ETF8.093.542.135.021.41-1.48
FXUFirst Trust20190104ETF5.3510.495.699.364.801.13
FXZFirst Trust20190104ETF9.606.686.066.480.620.20
FYCFirst Trust20190104ETF20.2610.078.378.571.701.50
FYLDCambria Fore20190104ETF29.9930.5627.4726.833.083.72
FYTFirst Trust20190104ETF44.2234.7625.4129.739.355.02
FYXFirst Trust20190104ETF13.675.977.148.73-1.17-2.76
GGENPACT LIMI20190104A10.995.302.572.562.732.74
GAACambria Glob20190104ETF39.3329.0820.8923.558.195.52
GABCGerman Ameri20190104A90.2466.3753.6158.6012.767.77
GAIAGaia, Inc. C20190104A155.2687.9452.5854.2135.3633.73
GAINGladstone In20190104A25.1521.1714.9714.776.196.40
GALSPDR SSgA Gl20190104ETF36.3926.7824.6524.652.132.13
GALTGalectin The20190104A80.4965.9227.8732.3938.0533.53
GAMRETFMG Video20190104ETF48.3635.1533.6634.371.490.78
GARSGarrison Cap20190104A78.0598.2139.9958.1358.2140.08
GASSStealthGas,20190104A106.6968.6449.6849.6818.9618.96
GATXGATX Corpora20190104A35.738.252.102.876.155.38
GAZiPath Series20190104ETN461.00522.89-2.47-4.44525.35527.32
GBCIGlacier Banc20190104A19.5824.4729.3831.11-4.90-6.63
GBDCGolub Capita20190104A15.5013.2412.825.470.427.78
GBFiShares Gove20190104ETF9.554.794.794.790.010.01
GBILGoldman Sach20190104ETF1.391.401.321.300.080.10
GBLGAMCO Invest20190104A122.8455.1224.1531.2330.9723.89
GBLIGlobal Indem20190104A428.44116.01101.82103.2514.2012.77
GBRNew Concept20190104A291.46228.57191.74208.4836.8420.09
GBTGlobal Blood20190104A31.9816.736.396.9510.349.78
GBXThe Greenbri20190104A17.518.483.053.805.434.68
GCAPGain Capital20190104A29.4218.018.018.6710.009.34
GCBCGreene Count20190104A292.60176.27152.86175.2923.410.98
GCEClaymore/Rob20190104ETN753.84
GCIGannett Co.,20190104A11.5111.000.99-0.0510.0111.06
GCOGenesco Inc.20190104A18.7310.182.974.107.216.08
GCOWPacer Global20190104ETF38.8025.7924.0924.301.691.49
GCPGCP Applied20190104A13.3114.4811.0611.353.423.13
GDGeneral Dyna20190104A6.313.56-0.020.153.593.42
GDDYGoDaddy Inc20190104A13.016.071.291.494.784.57
GDENGolden Enter20190104A43.4332.7916.6718.5616.1314.24
GDMAGadsden Dyna20190104ETF33.42
GDOTGreen Dot Co20190104A23.319.362.973.316.396.05
GDPGoodrich Pet20190104A246.3956.8455.1058.861.74-2.03
GDVDPrincipal Ac20190104ETF101.78173.67173.67173.670.000.00
GDXVanEck Vecto20190104ETF4.714.191.612.112.582.08
GDXJVanEck Vecto20190104ETF3.2121.6612.8620.438.851.28
GEGeneral Elec20190104A12.2710.956.357.364.613.60
GECGreat Elm Ca20190104A647.87494.96457.78457.7837.1837.18
GECCGreat Elm Ca20190104A89.9276.3853.1052.6323.2923.75
GEFGreif, Inc.20190104A32.3411.9311.5311.690.400.24
GEFBGreif, Inc.20190104A140.1691.9383.4785.128.466.82
GELGenesis Ener20190104A17.879.333.375.165.954.17
GEMGoldman Sach20190104ETF18.2419.8819.2619.270.620.61
GENGenesis Heal20190104A114.1479.1666.3667.4912.8011.67
GENCGencor Indus20190104A228.4784.9868.8471.7716.1413.21
GENYPrincipal Mi20190104ETF27.2213.92-26.64-31.0540.5644.97
GEOThe GEO Grou20190104A15.537.401.862.295.545.11
GEOSGeospace Tec20190104A127.32491.8545.5550.60446.30441.25
GERNGeron Corp20190104A92.2782.2663.6264.5318.7017.73
GESGuess?, Inc.20190104A11.285.251.892.113.363.14
GEVOGevo, Inc.20190104A169.40128.7696.1791.6832.5937.08
GFEDGuaranty Fed20190104A1090.10839.57839.57839.570.000.00
GFFGriffon Corp20190104A34.0215.341.462.0713.9013.28
GFNGeneral Fina20190104A87.4759.8229.5336.5430.2923.27
GGGGraco Inc20190104A8.824.300.240.534.073.78
GHGuardant Hea20190104A72.51104.6532.5598.0672.106.59
GHCGRAHAM HOLDI20190104A39.8620.4717.0017.013.383.36
GHLGreenhill &20190104A20.869.112.232.926.876.19
GHMGraham Corpo20190104A173.1072.6859.3767.5813.315.10
GHYBGoldman Sach20190104ETF20.2414.5814.6914.58-0.110.00
GHYGiShares US &20190104ETF12.8310.0913.329.88-3.230.21
GIBCGI Inc.20190104A6.584.021.331.232.692.79
GIFIGulf Island20190104A157.95196.56180.99187.1615.579.40
GIGBGoldman Sach20190104ETF6.9813.1710.0810.523.092.65
GIGMGigaMedia Lt20190104A121.82228.5243.81194.30184.7134.21
GIISPDR S&P Glo20190104ETF18.8923.8019.9424.283.87-0.48
GIIIG-Iii Appare20190104A23.5839.68-0.281.0239.9638.66
GILGildan Activ20190104A7.235.300.872.324.432.97
GILDGilead Scien20190104A2.414.581.921.862.662.72
GILTGilat Satell20190104A200.29206.20206.20206.200.000.00
GISGeneral Mill20190104A2.782.410.921.211.491.20
GKOSGlaukos Corp20190104A30.7116.317.879.058.447.27
GLADGladstone Ca20190104A42.8038.8641.1540.12-2.29-1.26
GLBSGlobus Marit20190104A270.14198.6581.2599.41117.4099.25
GLBYWisdomTree Y20190104ETF53.01
GLBZGlen Burnie20190104A486.17538.11538.11538.110.000.00
GLDDGreat Lakes20190104A22.5033.615.554.6228.0728.99
GLDICredit Suiss20190104ETF54.9750.7150.9050.73-0.19-0.02
GLGTD Holdings,20190104A769.88763.86763.26763.260.600.60
GLIBAGCI Liberty,20190104A18.167.372.252.755.244.64
GLMDGalmed Pharm20190104A108.5974.5437.3637.0837.1837.46
GLNGGolar LNG Lt20190104A12.6433.542.012.5531.5331.00
GLOBGLOBANT S.A.20190104A33.1916.086.318.099.777.99
GLOGGASLOG LTD20190104A20.1613.937.468.696.485.24
GLOPGASLOG PARTN20190104A25.5816.320.361.1815.9615.14
GLPGlobal Partn20190104A71.9523.535.916.4717.6217.07
GLPIGaming and L20190104A6.257.40-1.77-1.419.188.82
GLREGreenlight C20190104A37.2819.839.469.6310.3810.20
GLTGlatfelter20190104A27.4412.908.246.174.666.73
GLUUGlu Mobile I20190104A13.3413.125.816.537.366.59
GLWCorning Inco20190104A3.544.150.871.533.292.63
GLYCGlycoMimetic20190104A36.6919.407.558.7611.8610.65
GMGeneral Moto20190104A3.104.712.242.412.472.31
GMDAGamida Cell20190104A781.21574.36580.49574.96-6.13-0.60
GMEGameStop Cor20190104A7.376.911.962.894.964.02
GMEDGLOBUS MEDIC20190104A10.744.251.702.032.552.21
GMFSPDR S&P Eme20190104ETF35.0727.4725.2424.432.233.04
GMLPGolar LNG Pa20190104A20.9221.00-0.231.6321.2319.45
GMOGeneral Moly20190104A175.99120.53120.81121.61-0.28-1.08
GMOMCambria Glob20190104ETF52.0226.1920.3224.175.882.02
GMREGlobal Medic20190104A37.6410.311.903.218.417.10
GMSGMS Inc.20190104A27.6914.728.008.646.726.08
GNAFMicroSectors20190104ETN39.2340.8237.9140.822.910.00
GNCGNC Holdings20190104A39.9925.506.2610.1319.2315.36
GNCAGenocea Bios20190104A197.92159.0246.96115.39112.0743.63
GNEGENIE ENERGY20190104A54.0335.5211.6317.2023.8918.31
GNKGENCO SHIPPI20190104A34.1520.382.653.5117.7316.87
GNLGlobal Net L20190104A10.836.451.241.425.215.04
GNMAiShares GNMA20190104ETF14.688.108.088.080.020.02
GNMKGenMark Diag20190104A44.4138.3112.1114.0526.2024.26
GNPXGenprex, Inc20190104A652.85391.98107.16141.04284.83250.94
GNRSPDR S&P Glo20190104ETF13.316.444.694.791.761.65
GNRCGENERAC HOLD20190104A25.4713.126.477.616.655.50
GNTXGentex Corp20190104A5.426.782.011.934.774.85
GNTYGuaranty Ban20190104A194.3889.1880.4478.648.7410.54
GNUSGenius Brand20190104A94.8678.3566.7070.7811.657.57
GNWGenworth Fin20190104A21.3815.208.348.886.836.21
GOATVanEck Vecto20190104ETF92.1395.1695.1695.160.000.00
GOAUUS Global GO20190104ETF123.10129.29175.84177.88-46.55-48.59
GOEXGlobal X Gol20190104ETF86.6331.2811.7211.7219.5519.55
GOGLGolden Ocean20190104A39.5726.9114.6915.4412.2311.47
GOGOGogo Inc.20190104A32.8230.72-0.33-2.7031.0533.42
GOLDBarrick Gold20190104A7.787.163.503.053.664.10
GOLFAcushnet Hol20190104A26.5887.0999.92103.13-12.84-15.99
GOODGladstone Co20190104A26.4221.947.217.7514.7314.19
GOOGAlphabet Inc20190104A8.805.262.303.262.962.00
GOOGLAlphabet Inc20190104A7.514.021.942.072.071.95
GOOSCanada Goose20190104A11.377.711.942.835.774.88
GOROGold Resourc20190104A24.7038.3214.0615.7224.2622.60
GOVTiShares U.S.20190104ETF4.023.212.973.050.240.16
GPAQGordon Point20190104A49.88
GPCGenuine Part20190104A6.913.650.991.532.672.13
GPIGroup 1 Auto20190104A35.6413.695.456.988.246.71
GPKGraphic Pack20190104A9.547.193.093.744.103.45
GPLGreat Panthe20190104A86.57136.59111.13116.7925.4619.84
GPMTGranite Poin20190104A8.074.380.710.733.673.64
GPNGlobal Payme20190104A7.523.211.171.062.042.15
GPORGulfport Ene20190104A14.7216.414.365.5112.0610.90
GPREGreen Plains20190104A28.4419.443.003.8416.4415.60
GPRKGEOPARK LIMI20190104A29.8715.012.002.5313.0112.50
GPROGoPro, Inc.20190104A22.5420.800.792.9720.0117.83
GPSThe Gap, Inc20190104A4.2115.0310.5211.314.533.74
GPXGP Strategie20190104A59.7917.666.857.2310.8110.43
GQREFlexShares G20190104ETF9.417.436.657.320.780.11
GRAW.R. Grace &20190104A13.595.012.282.442.742.57
GRAFGraf Industr20190104A118.0425.68-64.63-36.3490.3162.02
GRBKGreen Brick20190104A51.2051.91-3.192.0255.1049.90
GRCThe Gorman-R20190104A107.9045.4529.6129.9515.8415.51
GREKGlobal X MSC20190104ETF17.4014.648.218.836.445.83
GRESIQ ARB Globa20190104ETF18.387.932.525.905.412.04
GRIDFirst Trust20190104ETF20.7415.5215.5815.34-0.060.18
GRIFGriffin Indu20190104A540.71157.21157.21157.210.000.00
GRINGrindrod Shi20190104A905.66483.3622.5522.55460.82460.82
GRMNGarmin Ltd20190104A7.064.931.041.313.893.62
GRNBVanEck Vecto20190104ETF40.5425.1324.6825.440.46-0.30
GRNQGreenpro Cap20190104A811.83429.59359.03359.0370.5670.56
GROWUS Global In20190104A190.48135.2099.19101.5736.0133.63
GRPNGroupon, Inc20190104A29.6824.719.8911.4514.8213.25
GRTSGritstone On20190104A152.89234.9238.1244.69196.80190.24
GRUAB Svensk Ek20190104ETN148.55
GRUBGRUBHUB INC.20190104A12.715.174.565.160.620.02
GSGoldman Sach20190104A5.383.271.581.771.691.51
GSATGlobalstar,20190104A57.0943.4036.7938.996.624.41
GSBGlobalSCAPE,20190104A156.0898.3095.5595.052.753.25
GSBCGreat Southe20190104A90.3052.3342.7645.229.587.11
GSCGS Connect S20190104ETN1983.56945.83945.83945.830.000.00
GSEUGoldman Sach20190104ETF28.1226.686.737.5919.9419.09
GSEWGoldman Sach20190104ETF12.648.728.918.90-0.20-0.18
GSHDGoosehead In20190104A128.0455.9234.8037.9221.1318.44
GSIEGoldman Sach20190104ETF20.5315.4815.5015.66-0.03-0.19
GSITGSI Technolo20190104A111.2085.061.5416.2083.5268.86
GSJYGoldman Sach20190104ETF19.1418.5316.8518.531.680.00
GSKYGreenSky, In20190104A22.5813.46-1.06-0.3414.5213.81
GSLGlobal Ship20190104A336.13242.02194.26194.2547.7647.77
GSLCGoldman Sach20190104ETF5.153.402.262.511.140.89
GSMFerroglobe P20190104A63.6443.2126.2926.9016.9216.31
GSPBarclays Ban20190104ETN27.0320.5019.9720.500.530.00
GSSGolden Star20190104A59.5941.113.554.5037.5636.61
GSSCGS ActiveBet20190104ETF21.2213.5212.5413.060.990.46
GSUMGridsum Hold20190104A434.82340.35324.00318.8316.3521.52
GSVGold Standar20190104A89.2333.1320.8422.8812.2810.24
GSYInvesco Ultr20190104ETF2.002.712.592.640.130.07
GTGoodyear Tir20190104A6.487.813.504.574.323.27
GTEGran Tierra20190104A42.9936.0420.6223.7515.3812.03
GTESGates Indust20190104A31.7610.843.786.137.064.72
GTHXG1 Therapeut20190104A49.8221.977.268.8414.7113.12
GTIMGood Times R20190104A247.96245.2438.96141.55206.28103.69
GTIPGoldman Sach20190104ETF6.4713.2512.9512.930.310.32
GTLSChart Indust20190104A39.5917.318.418.778.908.54
GTNGray Televis20190104A14.657.784.224.563.573.24
GTNAGray Televis20190104A1268.65
GTOInvesco Tota20190104ETF55.8451.3551.3551.350.000.00
GTSTriple-S Man20190104A34.8717.956.798.7111.169.25
GTTGTT Communic20190104A37.9117.5810.1112.217.475.37
GTXGarrett Moti20190104A25.4713.9610.3010.943.663.02
GTYGetty Realty20190104A29.3625.0110.7313.0514.2811.97
GTYHGTY Technolo20190104A17.678.955.115.113.843.84
GUDBSage ESG Int20190104ETF19.3520.8521.0521.05-0.20-0.20
GULFWisdomTree20190104ETF157.1069.7778.3178.31-8.54-8.54
GUNRFlexShares G20190104ETF7.065.664.985.190.680.48
GUREGulf Resourc20190104A693.55588.84526.86525.0161.9863.83
GURUGlobal X Gur20190104ETF85.0762.2457.2357.855.014.39
GUSHDirexion Dai20190104ETF19.2012.937.057.255.885.68
GVGoldfield Co20190104A103.92101.0236.7341.5564.2859.47
GVAGranite Cons20190104A21.769.915.105.394.814.53
GVALCambria Glob20190104ETF24.9848.0045.8445.522.162.47
GVIiShares Inte20190104ETF4.332.612.532.530.080.08
GVIPGoldman Sach20190104ETF26.588.697.086.611.612.08
GVPGSE Systems,20190104A379.20292.85219.88221.1672.9771.70
GWBGreat Wester20190104A18.6812.072.433.419.648.66
GWGHGWG Holdings20190104A569.13296.24229.66229.6666.5866.58
GWREGUIDEWIRE SO20190104A13.444.631.762.252.862.38
GWRSGlobal Water20190104A87.7243.6018.4722.1425.1321.46
GWWW.W. Grainge20190104A14.646.852.302.444.554.40
GWXSPDR S&P Int20190104ETF20.2012.8510.9511.731.901.12
GXCSPDR S&P Chi20190104ETF18.429.7210.378.72-0.651.00
GXFGlobal X FTS20190104ETF130.8470.2169.7370.430.48-0.23
GXGGlobal X MSC20190104ETF36.0129.6231.5130.42-1.89-0.81
GYLDArrow Dow Jo20190104ETF145.50111.93108.98108.982.952.95
GYROGyrodyne, LL20190104A510.81581.64405.67405.67175.96175.96
HHyatt Hotels20190104A14.846.833.623.763.213.07
HAHawaiian Hol20190104A17.409.245.136.434.102.81
HACKETFMG Prime20190104ETF12.0613.2011.8412.221.360.98
HAEHaemonetics20190104A19.508.843.144.285.704.56
HAFCHanmi Financ20190104A25.5714.408.589.985.824.42
HAINHain Celesti20190104A10.976.531.161.115.385.43
HALHalliburton20190104A3.6713.425.585.667.847.78
HALLHallmark Fin20190104A465.30122.70103.04104.9619.6617.74
HALOHalozyme The20190104A27.9520.11-1.24-0.3121.3620.45
HAPVanEck Vecto20190104ETF25.1611.6311.6311.630.000.00
HASHasbro, Inc.20190104A9.265.320.691.354.633.98
HASIHANNON ARMST20190104A14.0111.206.572.384.718.83
HAUDiShares Curr20190104ETF865.55
HAWXiShares Curr20190104ETF23.3021.5322.3521.01-0.820.53
HAYNHaynes Inter20190104A141.3334.7417.9920.8516.7413.89
HBANHuntington B20190104A8.176.972.302.734.664.23
HBBHamilton Bea20190104A191.03109.9299.1899.6610.7410.26
HBCPHome Bancorp20190104A426.62174.0694.99111.6479.0762.43
HBIHanesbrands,20190104A7.957.162.212.674.954.49
HBIOHarvard Bios20190104A168.3590.0051.7856.0638.2233.94
HBMHudbay Miner20190104A21.2518.287.847.9010.4310.38
HBMDHoward Banco20190104A630.56136.4599.07101.3537.3835.10
HBNCHorizon Banc20190104A64.6335.2538.1441.74-2.89-6.49
HBPHuttig Build20190104A295.41207.90180.97187.0926.9420.81
HCAHCA Healthca20190104A7.624.852.202.532.652.32
HCAPHarvest Capi20190104A291.03129.97115.01122.5714.967.40
HCCWarrior Met20190104A21.979.721.973.217.766.51
HCCHHL Acquisiti20190104A309.88
HCCIHeritage-Cry20190104A63.9229.7820.1232.209.66-2.41
HCFTHunt Compani20190104A77.5056.6815.8419.7640.8536.93
HCHCHC2 Holdings20190104A56.7032.6017.4220.3415.1812.26
HCIHCI Group, I20190104A67.4020.717.7411.4612.969.25
HCKTHackett Grou20190104A42.2925.797.6710.3718.1215.42
HCSGHealthcare S20190104A20.0013.7915.3712.49-1.581.30
HDHome Depot,20190104A3.912.631.451.671.180.96
HDAWXtrackers MS20190104ETF93.4340.9741.0940.97-0.120.00
HDEFXtrackers MS20190104ETF56.6033.2931.1332.902.160.39
HDGProShares He20190104ETF107.4849.3741.3041.308.088.08
HDGEAdvisorShare20190104ETF20.9157.8016.2752.7741.535.03
HDMVFirst Trust20190104ETF36.6722.9817.9017.295.085.69
HDSHD Supply Ho20190104A5.333.80-0.020.863.822.94
HDSNHudson Techn20190104A184.28133.31126.32123.917.009.40
HDViShares Core20190104ETF2.091.71-0.360.042.061.67
HEHawaiian Ele20190104A12.334.821.831.712.993.11
HEARTurtle Beach20190104A55.8435.4720.2821.2515.1914.22
HEBTHebron Techn20190104A1302.88745.83712.55712.5533.2833.28
HECOStrategy Sha20190104ETF60.8412.5212.3012.300.220.22
HEDJWisdomTree E20190104ETF1.841.850.970.890.890.97
HEEMiShares Curr20190104ETF28.6525.7726.0025.89-0.22-0.11
HEESH&E Equipmen20190104A23.7514.185.487.488.706.70
HEFAiShares Curr20190104ETF3.823.252.192.911.060.33
HEIHEICO Corpor20190104A18.307.033.394.183.652.85
HEIAHEICO CORP C20190104A40.1915.628.6010.087.025.54
HELEHelen Of Tro20190104A23.959.834.355.005.484.83
HEPHolly Energy20190104A33.1017.047.018.3910.038.66
HESHess Corpora20190104A4.153.041.371.521.671.52
HESMHess Midstre20190104A41.5223.8713.0015.8110.878.07
HEWCiShares Curr20190104ETF29.8817.9817.8517.570.130.40
HEWGiShares Curr20190104ETF4.233.60-0.451.694.051.91
HEWIiShares Curr20190104ETF27.2927.7027.7027.700.000.00
HEWJiShares Curr20190104ETF3.624.153.042.971.111.18
HEWLiShares Curr20190104ETF22.1916.3916.3916.390.000.00
HEWPiShares Curr20190104ETF18.0155.5855.5855.580.000.00
HEWUiShares Curr20190104ETF19.2010.3116.0210.29-5.700.02
HEWWiShares Curr20190104ETF78.86206.78192.60192.6014.1814.18
HEWYiShares Curr20190104ETF87.9680.1578.3570.051.8010.10
HEZUiShares Curr20190104ETF3.793.491.722.051.771.44
HFBLHome Federal20190104A468.2352.8012.0052.8040.800.00
HFCHOLLYFRONTIE20190104A5.592.780.600.722.182.06
HFFGHF Foods Gro20190104A421.41153.77135.73149.0818.034.69
HFWAHeritage Fin20190104A29.4913.923.614.2710.309.64
HFXEIQ 50 Percen20190104ETF793.96205.15205.15205.150.000.00
HFXIIQ 50 Percen20190104ETF42.2019.7014.8714.284.835.43
HFXJIQ 50 Percen20190104ETF64.2262.277.81-24.0554.4586.32
HGSHChina HGS Re20190104A1403.84923.02725.14725.14197.88197.88
HGVHilton Grand20190104A15.508.796.636.892.171.92
HHCThe Howard H20190104A34.4511.374.255.357.126.02
HHSHarte-Hanks,20190104A247.17136.60-21.78-10.82158.38147.42
HIHillenbrand,20190104A18.458.644.755.623.893.03
HIBBHibbett Spor20190104A14.6913.264.494.808.778.46
HIFSHingham Inst20190104A142.11116.01
HIGThe Hartford20190104A3.272.240.340.491.901.75
HIHOHighway Hold20190104A710.40628.26648.59648.59-20.33-20.33
HIIHuntington I20190104A18.157.092.372.604.724.49
HILHill Interna20190104A185.0845.7229.7735.1615.9510.56
HIPSGraniteShare20190104ETF69.8517.2617.2617.260.000.00
HIWHighwoods Pr20190104A6.594.75-0.021.674.783.09
HJLIHancock Jaff20190104A582.40500.86463.44463.4437.4237.42
HJPXiShares Curr20190104ETF35.89
HLHecla Mining20190104A38.8829.3316.6818.5212.6510.81
HLFHerbalife Nu20190104A8.3914.6111.3911.753.222.86
HLIHoulihan Lok20190104A23.2114.015.827.568.196.45
HLITHarmonic Inc20190104A37.7557.2931.1632.5026.1324.79
HLNEHamilton Lan20190104A34.7217.85-5.71-2.7323.5620.58
HLTHilton World20190104A4.672.921.161.501.761.42
HLXHelix Energy20190104A19.0922.514.804.9017.7117.62
HMGHMG / Courtl20190104A1022.1534.0734.0734.070.000.00
HMHCHoughton Mif20190104A24.1811.076.366.864.734.24
HMLPHOEGH LNG PA20190104A34.0515.173.323.9311.8511.24
HMNHorace Mann20190104A35.2213.427.057.426.376.00
HMNFHMN Financia20190104A455.18477.14477.14477.140.000.00
HMOPHartford Mun20190104ETF54.6141.7534.8736.936.894.82
HMSTHomeStreet,20190104A43.0013.984.837.269.156.73
HMSYHMS Holdings20190104A17.8012.201.041.7611.1710.45
HMTVHemisphere M20190104A141.6078.8770.2160.208.6618.67
HNDLStrategy Sha20190104ETF44.0718.5518.2918.290.260.26
HNGRHanger Inc.20190104A46.4916.4011.9913.534.412.87
HNIHNI Corporat20190104A35.1511.815.856.455.965.36
HNNAHennessy Adv20190104A479.54251.12181.56189.9569.5661.17
HNRGHallador Ene20190104A123.7562.3733.2537.7029.1224.67
HOFTHooker Furni20190104A152.9052.5633.9035.2118.6617.35
HOGHarley-David20190104A7.004.650.772.113.872.54
HOLDAdvisorShare20190104ETF5.835.065.065.060.000.00
HOLIHollsys Auto20190104A36.4434.7419.4424.4415.3010.30
HOLXHologic Inc20190104A4.7513.06-2.070.7015.1312.36
HOMBHome BancSha20190104A12.027.60-0.36-0.147.957.74
HOMEAt Home Grou20190104A15.497.303.665.253.632.04
HONHoneywell In20190104A4.592.820.720.902.101.92
HONEHarborOne Ba20190104A147.1667.6023.9429.8643.6637.74
HOPEHope Bancorp20190104A9.2716.352.461.9013.9014.45
HOVHovnanian En20190104A38.6726.5321.0522.235.504.30
HPHelmerich &20190104A10.626.903.323.443.583.46
HPEHewlett Pack20190104A7.316.201.722.164.474.02
HPPHudson Pacif20190104A5.805.162.603.222.551.94
HPQHP Inc.20190104A4.945.301.772.253.533.05
HPRHighPoint Re20190104A37.2922.739.8417.1412.895.58
HQYHealthEquity20190104A28.2014.955.948.019.016.94
HRHealthcare R20190104A11.9925.012.623.2622.3921.75
HRBH&R Block, I20190104A4.913.661.121.342.552.32
HRCHILL-ROM HOL20190104A12.584.860.401.274.463.59
HRIHerc Holding20190104A32.7015.775.575.9210.209.85
HRLHormel Foods20190104A2.803.301.631.801.671.50
HROWHarrow Healt20190104A86.5260.0324.8331.6135.2028.42
HRTGHERITAGE INS20190104A30.5319.589.9611.389.628.20
HRTXHeron Therap20190104A23.1724.7117.3619.277.355.44
HRZNHorizon Tech20190104A40.7333.3428.6930.474.652.87
HSCHarsco Corpo20190104A22.169.994.324.705.675.30
HSCZiShares Curr20190104ETF21.0353.20-15.3753.3168.57-0.10
HSDTHelius Medic20190104A93.3460.7736.6443.1324.1317.64
HSICHenry Schein20190104A7.794.092.332.511.771.58
HSIIHeidrick & S20190104A75.9424.4713.8713.9410.6010.54
HSKAHeska Corp20190104A221.9398.4283.8588.0014.5710.42
HSONHudson Globa20190104A301.30259.70195.19199.0964.5160.62
HSPXGlobal X S&P20190104ETF70.8063.1361.2361.391.911.75
HSTHost Hotels20190104A6.067.550.691.426.876.14
HSYThe Hershey20190104A4.442.270.991.021.291.26
HTHersha Hospi20190104A12.326.713.504.223.212.49
HTAHEALTHCARE T20190104A4.344.211.401.362.812.85
HTABHartford Sch20190104ETF199.00
HTBIHomeTrust Ba20190104A151.6027.0313.6014.3013.4312.73
HTBKHeritage Com20190104A21.2326.8320.9322.015.904.82
HTBXHeat Biologi20190104A118.5196.0574.6577.5721.4018.48
HTGCHercules Cap20190104A9.358.492.302.326.196.17
HTGMHTG Molecula20190104A86.6643.176.2122.7836.9720.39
HTHHILLTOP HOLD20190104A21.509.082.833.356.255.73
HTLDHeartland Ex20190104A19.2124.1719.4519.904.724.27
HTLFHeartland Fi20190104A58.5445.9036.8637.249.048.67
HTRBHartford Tot20190104ETF27.8024.6424.7024.64-0.070.00
HTUSHull Tactica20190104ETF52.5924.8818.5418.546.346.34
HTZHertz Global20190104A10.487.760.681.837.095.93
HUBBHubbell Inco20190104A23.427.381.622.815.764.56
HUBGHUB Group In20190104A51.8415.897.727.898.177.99
HUBSHUBSPOT, INC20190104A25.4311.635.045.936.585.70
HUDHudson Ltd.20190104A43.9221.759.3811.3312.3710.42
HUMHumana Inc.20190104A12.385.631.862.423.773.20
HUNHuntsman Cor20190104A5.635.103.203.081.912.03
HURCHurco Cos In20190104A262.64105.1283.3685.8321.7619.30
HURNHuron Consul20190104A113.5225.8315.4916.8710.348.96
HUSAHouston Amer20190104A187.34171.72171.36171.310.360.41
HUSEStrategy Sha20190104ETF23.8222.0121.9922.230.02-0.23
HUSVFirst Trust20190104ETF13.6511.8011.5211.670.270.13
HVBCHV Bancorp,20190104A129.78
HVTHaverty Furn20190104A41.2314.106.577.567.536.55
HVTAHaverty Furn20190104A391.90
HWBKHawthorn Ban20190104A485.40174.94160.92166.7714.028.17
HWCHancock Whit20190104A19.3910.214.234.695.975.52
HWCCHouston Wire20190104A156.4186.0954.2355.9731.8530.11
HWKNHawkins Inc20190104A201.8084.6656.0563.9128.6120.75
HXLHexcel Corpo20190104A14.798.252.443.155.815.10
HYHYSTER-YALE20190104A69.2130.2021.4522.698.757.52
HYACHaymaker Acq20190104A46.0256.5162.2162.21-5.71-5.71
HYDVanEck Vecto20190104ETF2.552.001.041.190.960.82
HYDBiShares Edge20190104ETF16.015.085.245.24-0.16-0.16
HYDWXtrackers Lo20190104ETF12.346.29-15.40-15.4021.6921.69
HYEMVanEck Vecto20190104ETF13.647.884.134.753.753.13
HYGiShares iBox20190104ETF1.223.803.343.420.460.39
HYGHiShares Inte20190104ETF11.655.575.295.300.280.26
HYGVFlexShares H20190104ETF15.9212.9114.3512.14-1.440.77
HYHGProShares Hi20190104ETF34.6618.0922.7523.65-4.66-5.56
HYIHXtrackers Hi20190104ETF131.21124.95119.77120.605.184.35
HYLBXtrackers US20190104ETF4.793.382.913.120.470.25
HYLDHigh Yield E20190104ETF22.3112.159.9410.692.221.46
HYLSFirst Trust20190104ETF9.408.454.444.844.013.61
HYLVIQ S&P High20190104ETF19.9011.67-2.28-1.0213.9512.69
HYMBSPDR Nuveen20190104ETF6.9712.0811.7811.860.300.22
HYNDWisdomTree T20190104ETF160.3282.9668.0576.6614.916.30
HYREHyreCar Inc.20190104A295.62210.66127.46144.7083.2065.96
HYSPIMCO 0-5 Ye20190104ETF11.618.465.705.942.762.52
HYUPXtrackers Hi20190104ETF16.032.280.092.252.200.03
HYXEiShares iBox20190104ETF22.13
HYXUiShares Glob20190104ETF16.6911.0610.3910.650.670.41
HYZDWisdomTree T20190104ETF60.8643.9842.2341.901.752.08
HZNHorizon Glob20190104A110.9361.0826.8931.5934.1929.49
HZNPHorizon Ther20190104A12.328.960.941.638.027.33
HZOMarineMax, I20190104A30.1513.164.686.558.486.61
IINTELSAT S.20190104A20.977.926.025.031.902.89
IACIAC/InterAct20190104A17.347.752.633.345.134.41
IAGIAMGold Corp20190104A26.4521.588.789.6012.8311.97
IAGGiShares Core20190104ETF2.041.531.421.300.100.23
IAIiShares U.S.20190104ETF13.786.622.362.994.273.64
IAKiShares U.S.20190104ETF12.9911.418.6911.582.72-0.17
IARTIntegra Life20190104A17.976.470.040.976.435.51
IATiShares U.S.20190104ETF4.924.501.972.692.531.81
IAUFiShares Gold20190104ETF8.8714.5714.5814.58-0.01-0.01
IBBiShares Nasd20190104ETF6.783.571.931.941.641.63
IBCEiShares iBon20190104ETF34.7228.7828.7828.780.000.00
IBCPIndependent20190104A27.6823.22-3.59-2.2526.8125.47
IBDInspire Corp20190104ETF67.5688.3387.7187.950.630.38
IBDDiShares iBon20190104ETF64.6432.6733.0533.05-0.38-0.38
IBDLiShares iBon20190104ETF4.003.663.203.620.460.04
IBDMiShares iBon20190104ETF5.012.972.812.720.160.25
IBDNiShares iBon20190104ETF5.462.192.002.000.200.20
IBDOiShares iBon20190104ETF6.551.581.591.62-0.01-0.04
IBDPiShares iBon20190104ETF10.628.468.308.310.150.14
IBDQiShares iBon20190104ETF13.537.287.347.32-0.06-0.04
IBDRiShares iBon20190104ETF16.0410.3410.5110.29-0.170.05
IBDSiShares iBon20190104ETF22.9417.4216.8116.870.610.55
IBDTiShares iBon20190104ETF29.7419.0519.0519.050.000.00
IBIOiBio, Inc.20190104A283.12277.62230.35238.1047.2739.52
IBKCIBERIABANK C20190104A27.4116.449.0610.057.386.38
IBKRInteractive20190104A24.9030.9422.6426.808.304.14
IBMInternationa20190104A3.302.030.990.881.051.15
IBMIiShares iBon20190104ETF8.127.045.965.961.081.08
IBMJiShares iBon20190104ETF12.717.897.687.680.210.21
IBMKiShares iBon20190104ETF17.058.877.077.071.801.80
IBMLiShares iBon20190104ETF13.2312.909.109.103.803.80
IBMMiShares iBon20190104ETF19.6419.4819.4618.970.020.51
IBMNiShares iBon20190104ETF15.7417.1017.1017.100.000.00
IBNDSPDR Bloombe20190104ETF37.6226.4725.1224.731.361.74
IBOCInternationa20190104A37.4921.288.409.1012.8812.18
IBPINSTALLED BU20190104A48.3915.709.699.156.016.55
IBUYAmplify Onli20190104ETF14.529.128.728.980.400.14
ICADIcad Inc20190104A133.2053.5634.7134.0318.8519.53
ICBKCounty Banco20190104A168.4975.9959.6467.6316.358.36
ICCCImmucell Cor20190104A484.33258.38258.38258.380.000.00
ICCHICC Holdings20190104A985.02
ICDIndependence20190104A72.1937.8525.7918.9112.0618.95
ICEIntercontine20190104A2.882.060.620.711.441.35
ICFiShares Cohe20190104ETF6.404.231.852.122.382.11
ICFIICF Internat20190104A43.1717.357.749.529.607.82
ICHRIchor Holdin20190104A27.1813.617.177.656.445.96
ICLIsrael Chemi20190104A27.9521.5113.1615.618.375.92
ICLNiShares Glob20190104ETF28.6224.5723.0824.271.490.30
ICLRIcon Plc20190104A22.269.953.373.896.596.06
ICOLiShares MSCI20190104ETF68.8844.5035.7527.958.7416.54
ICONIconix Brand20190104A188.00180.09123.66125.1256.4255.21
ICOWPacer Develo20190104ETF33.5710.52-5.242.3915.768.13
ICPTIntercept Ph20190104A43.1020.9511.4612.569.508.39
ICSHiShares Liqu20190104ETF2.001.351.281.280.060.06
ICUIICU Medical20190104A28.5411.393.685.057.656.34
ICVTiShares Conv20190104ETF15.2313.6112.5311.921.071.69
IDAIDACORP, Inc20190104A17.246.893.433.803.463.09
IDCCInterDigital20190104A21.739.934.114.645.825.29
IDEViShares Core20190104ETF10.996.034.865.301.170.73
IDEXIdeanomics,20190104A126.89119.3081.1786.8238.1332.47
IDHDInvesco S&P20190104ETF102.37105.47105.47105.470.000.00
IDHQInvesco S&P20190104ETF136.8086.7286.7286.720.000.00
IDLBInvesco FTSE20190104ETF67.3548.7448.0048.000.740.74
IDLVInvesco S&P20190104ETF14.8612.9715.299.67-2.333.30
IDMOInvesco S&P20190104ETF76.13
IDNIntellicheck20190104A422.85144.5994.6095.1949.9949.40
IDOGALPS Interna20190104ETF19.1011.679.899.181.782.49
IDRAIdera Pharma20190104A92.5358.2032.7533.3125.4524.88
IDTIDT Corporat20190104A65.1732.6723.0021.909.6710.77
IDUiShares U.S.20190104ETF5.453.140.530.962.612.18
IDViShares Inte20190104ETF3.723.452.662.810.790.64
IDXVanEck Vecto20190104ETF38.1331.2225.9325.935.295.29
IDXGInterpace Bi20190104A123.36160.96160.60156.980.363.98
IDXXIdexx Labora20190104A14.447.801.993.675.814.13
IEAInfrastructu20190104A365.30135.51111.48114.3624.0321.16
IECIEC Electron20190104A73.7361.2349.4948.5311.7412.70
IECSiShares Evol20190104ETF112.97135.15135.15135.150.000.00
IEDIiShares Evol20190104ETF57.2423.0623.0623.060.000.00
IEFiShares 7-1020190104ETF0.962.592.352.350.240.24
IEFAiShares Core20190104ETF1.791.660.260.821.400.84
IEFNiShares Evol20190104ETF63.2384.8784.8784.870.000.00
IEHSiShares Evol20190104ETF74.2038.3225.3711.0212.9527.29
IEIiShares 3-720190104ETF1.031.000.860.900.140.11
IEIHiShares Evol20190104ETF67.75119.71119.71119.710.000.00
IEMEiShares Evol20190104ETF58.45108.07108.04108.070.030.00
IEMGiShares Core20190104ETF2.101.860.490.611.371.25
IEOiShares U.S.20190104ETF6.896.72-4.66-1.6711.388.39
IEPIcahn Enterp20190104A59.3729.3720.7122.518.666.86
IESCIES Holdings20190104A150.81129.1147.4848.7181.6380.41
IETCiShares Evol20190104ETF34.6238.1638.1538.160.010.00
IEURiShares Core20190104ETF3.632.110.341.091.771.01
IEUSiShares MSCI20190104ETF23.1415.245.807.469.447.78
IEViShares Euro20190104ETF2.562.340.971.281.371.05
IEXIDEX Corpora20190104A18.909.605.666.083.953.52
IEZiShares U.S.20190104ETF11.556.62-2.58-2.249.208.86
IFEUiShares Euro20190104ETF27.2324.3124.8224.82-0.52-0.52
IFFInternationa20190104A9.564.451.371.913.082.54
IFGLiShares Inte20190104ETF17.3512.8712.7112.630.160.24
IFMKiFresh Inc.20190104A620.34408.32357.89338.4550.4369.87
IFRAiShares U.S.20190104ETF26.3032.2425.3727.756.874.48
IFRXInflaRx N.V.20190104A435.80229.05134.81140.7494.2588.31
IFVFirst Trust20190104ETF34.6514.8912.1512.552.742.34
IGPrincipal In20190104ETF31.6033.2033.2033.200.000.00
IGBHiShares Inte20190104ETF54.1935.7934.6835.241.110.56
IGEiShares Nort20190104ETF4.973.50-1.24-1.124.744.62
IGEBiShares Edge20190104ETF16.767.887.797.790.090.09
IGFiShares Glob20190104ETF6.415.264.223.791.041.48
IGHGProShares In20190104ETF17.366.705.325.501.371.19
IGIBiShares Inte20190104ETF2.381.841.801.310.040.52
IGIHXtrackers In20190104ETF153.7412.2612.6012.60-0.34-0.34
IGLBiShares Long20190104ETF8.134.954.954.990.00-0.04
IGMiShares Expa20190104ETF4.755.152.011.723.143.42
IGNiShares Nort20190104ETF21.7711.889.499.712.392.17
IGOViShares 1-320190104ETF7.375.044.184.200.860.84
IGROiShares Inte20190104ETF48.0328.2028.2028.200.000.00
IGSBiShares Shor20190104ETF1.971.680.830.840.850.84
IGTInternationa20190104A7.907.051.421.955.62