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 Avg20180105A6.845.522.182.593.342.93
ETF_AvgVW ETF Avg20180105ETF2.115.915.015.100.920.84
ETN_AvgVW ETN Avg20180105ETN11.209.225.635.233.593.98
AAgilent Tech20180105A3.271.780.190.741.591.03
AAAlcoa Corpor20180105A4.712.750.540.872.211.88
AADRAdvisorShare20180105ETF14.618.8610.138.83-1.280.03
AALAmerican Air20180105A3.283.052.131.930.921.12
AAMCAltisource A20180105A2.43
AAMEAtlantic Ame20180105A491.03545.44447.22447.6598.2297.79
AANAaron's, Inc20180105A8.876.600.383.786.222.83
AAOIApplied Opto20180105A15.9310.164.825.255.344.91
AAONAaon Inc20180105A24.8614.847.757.817.107.04
AAPADVANCE AUTO20180105A7.243.810.360.943.452.87
AAPLApple Inc.20180105A0.801.531.050.550.490.99
AATAMERICAN ASS20180105A10.836.571.822.014.754.56
AAUAlmaden Mine20180105A101.81108.0688.3276.2019.7431.87
AAWWAtlas Air Wo20180105A21.5610.654.745.305.915.35
AAXJiShares MSCI20180105ETF1.341.020.630.620.390.40
AAXNAxon Enterpr20180105A10.146.981.761.755.225.23
ABAllianceBern20180105A29.5915.6111.3010.234.315.38
ABBVABBVIE INC.20180105A3.293.311.181.202.132.11
ABCAmerisourceB20180105A6.935.52-0.780.046.305.50
ABCBAmeris Banco20180105A15.7212.513.334.899.187.62
ABEOAbeona Thera20180105A42.0729.664.045.4825.6224.19
ABGAsbury Autom20180105A19.709.154.735.554.423.60
ABIOARCA biophar20180105A327.98208.17113.12113.1295.0595.05
ABMABM Industri20180105A7.643.060.300.642.762.42
ABMDAbiomed Inc20180105A11.746.883.013.603.883.28
ABRArbor Realty20180105A12.009.865.204.954.664.91
ABTAbbott Labor20180105A1.801.580.300.441.281.13
ABTXAllegiance B20180105A71.8640.2517.9618.5722.2921.68
ABUSArbutus Biop20180105A97.4167.4521.2426.2546.2141.20
ACAssociated C20180105A98.7040.1131.6032.728.517.39
ACADAcadia Pharm20180105A9.448.133.284.284.843.85
ACBIAtlantic Cap20180105A49.0639.8010.7016.2329.1023.58
ACCAmerican Cam20180105A5.323.171.521.581.651.59
ACCOAcco Brands20180105A45.9625.8710.7111.4915.1614.01
ACERAcer Therape20180105A148.6891.5351.8850.8839.6540.65
ACGLArch Capital20180105A7.214.101.712.072.392.03
ACHCAcadia Healt20180105A9.9811.531.908.209.623.32
ACHVAchieve Life20180105A199.40139.4274.25123.8565.1715.58
ACIAAcacia Commu20180105A25.4112.532.902.209.6410.33
ACIUAC Immune SA20180105A64.1235.1310.3019.6424.8315.49
ACIWACI Worldwid20180105A11.1611.591.792.559.809.04
ACLSAxcelis Tech20180105A26.4116.345.516.3410.8310.00
ACMAecom20180105A6.944.221.301.732.912.48
ACMRACM Research20180105A501.17443.81394.89429.9148.9113.89
ACNAccenture PL20180105A2.961.960.33-0.011.631.98
ACNBACNB Corp20180105A100.9676.2967.4967.878.818.42
ACREAres Commerc20180105A12.195.72-3.072.498.793.23
ACRSAclaris Ther20180105A28.7315.145.146.199.998.95
ACRXAcelRx Pharm20180105A231.03177.92154.43154.4323.4823.49
ACSIAmerican Cus20180105ETF12.9523.9527.2724.37-3.31-0.41
ACSTAcasti Pharm20180105A106.67183.7394.1696.7089.5787.04
ACTAdvisorShare20180105ETF29.2532.6217.6917.8914.9314.73
ACTGAcacia Resea20180105A132.24107.0187.9287.9219.0819.08
ACUAcme United20180105A294.20191.32182.59183.448.737.88
ACWFiShares Edge20180105ETF33.8126.2029.5125.12-3.321.08
ACWIiShares MSCI20180105ETF1.361.090.400.490.690.60
ACWViShares Edge20180105ETF8.234.564.484.440.090.13
ACWXiShares MSCI20180105ETF2.472.001.731.700.270.30
ACYAeroCentury20180105A154.1414.2014.2014.200.000.00
ADBEAdobe Inc.20180105A4.214.953.673.991.280.95
ADCAgree Realty20180105A13.186.681.672.305.014.38
ADESAdvanced Emi20180105A39.3147.1325.1927.8521.9419.29
ADIAnalog Devic20180105A3.296.382.833.113.553.27
ADMArcher Danie20180105A2.842.190.390.761.801.43
ADMAADMA Biologi20180105A168.42139.9797.0297.5942.9642.39
ADMPAdamis Pharm20180105A109.8472.2831.4340.8140.8531.48
ADMSAdamas Pharm20180105A26.6113.142.174.3510.988.79
ADNTAdient plc O20180105A7.316.561.422.215.154.35
ADPAutomatic Da20180105A3.223.462.082.081.381.38
ADREInvesco BLDR20180105ETF34.3015.072.943.0612.1212.00
ADROAduro Biotec20180105A65.0963.2442.1942.1421.0521.09
ADSAlliance Dat20180105A7.682.891.251.231.641.66
ADSKAutodesk Inc20180105A4.753.871.321.652.552.22
ADSWAdvanced Dis20180105A11.183.892.132.131.761.76
ADTNAdtran Inc20180105A27.6722.488.749.9013.7412.58
ADUSAddus HomeCa20180105A74.8748.2836.6038.9411.689.35
ADVMAdverum Biot20180105A115.7082.2946.0560.0236.2422.27
ADXSAdvaxis, Inc20180105A37.4134.412.663.3531.7431.06
AEAdams Resour20180105A315.09121.8396.76110.3725.0711.46
AEEAmeren Corpo20180105A3.221.81-0.090.111.901.70
AEGNAegion Corp20180105A19.7416.096.576.789.529.30
AEHRAehr Test Sy20180105A94.1071.3940.8541.8330.5429.56
AEISAdvanced Ene20180105A14.5510.674.046.686.643.99
AELAmerican Equ20180105A9.507.884.304.473.583.44
AEMAgnico Eagle20180105A2.563.321.771.761.551.56
AEMDAETHLON MEDI20180105A99.4195.0759.5367.7635.5427.31
AEOAmerican Eag20180105A5.624.920.570.964.353.96
AEPAmerican Ele20180105A2.111.460.220.281.241.18
AERAercap Holdi20180105A3.732.380.630.741.751.64
AERIAerie Pharma20180105A21.3627.9610.339.8617.6318.10
AESAES Corporat20180105A9.267.293.153.654.143.64
AEYADDvantage T20180105A131.0189.0371.0671.0617.9717.97
AEZSAeterna Zent20180105A62.4059.3839.9639.6519.4219.73
AFCAllied Capit20180105A36.7520.6916.8017.393.893.30
AFGAmerican Fin20180105A8.924.472.672.941.791.53
AFHAtlas Financ20180105A94.7774.2858.2158.5216.0715.75
AFIArmstrong Fl20180105A31.7718.469.299.119.179.35
AFKVanEck Vecto20180105ETF29.6218.1217.6717.920.450.20
AFLAflac Inc.20180105A2.851.67-0.200.121.871.55
AFMDAffimed N.V.20180105A397.21300.0099.6192.71200.39207.30
AFTYPacer CSOP F20180105ETF20.3876.3175.8275.770.490.54
AGFIRST MAJEST20180105A14.3912.071.841.9610.2310.11
AGCOAGCO Corpora20180105A7.113.450.350.853.102.60
AGENAgenus Inc.20180105A28.9224.246.487.9317.7516.31
AGFSAgroFresh So20180105A45.4828.1520.9022.067.266.10
AGGiShares Core20180105ETF0.920.780.540.550.240.23
AGGPIQ Enhanced20180105ETF12.8419.1818.7018.750.480.43
AGGYWisdomTree Y20180105ETF5.775.285.305.14-0.020.14
AGIAlamos Gold20180105A15.0111.525.384.966.136.54
AGIOAgios Pharma20180105A23.9725.9113.3814.4912.5311.41
AGLEAeglea BioTh20180105A116.22279.8356.9257.73222.91222.10
AGMFederal Agri20180105A47.5327.5918.4019.219.198.38
AGMAFederal Agri20180105A158.44167.1484.3684.3682.7882.78
AGNAllergan plc20180105A6.323.901.872.022.031.88
AGNCAGNC Investm20180105A5.175.042.551.702.493.35
AGNDWisdomTree T20180105ETF28.3515.1414.3314.330.810.81
AGOAssured Guar20180105A5.954.690.871.053.823.64
AGRAvangrid, In20180105A7.263.270.270.583.002.69
AGROADECOAGRO S.20180105A12.188.242.482.635.765.60
AGRXAgile Therap20180105A78.1352.4510.5814.4141.8838.04
AGTiShares MSCI20180105ETF24.2120.3819.9620.380.420.00
AGTCApplied Gene20180105A153.97134.21103.02101.1531.1933.06
AGXArgan, Inc20180105A21.9211.972.813.969.168.01
AGYSAgilysys, In20180105A49.3428.927.2112.0521.7116.87
AGZiShares Agen20180105ETF2.492.092.042.040.060.06
AGZDWisdomTree T20180105ETF39.1218.1918.1918.190.000.00
AHCA.H. Belo Co20180105A106.37111.70111.70111.700.000.00
AHHArmada Hoffl20180105A7.857.331.131.896.215.44
AHPIAllied Healt20180105A276.02278.98243.10240.8535.8838.13
AHTAshford Hosp20180105A16.7011.936.867.295.074.64
AIArlington As20180105A9.067.311.562.065.755.25
AIAiShares Asia20180105ETF7.315.703.854.591.851.11
AIEQAI Powered E20180105ETF8.587.605.275.532.332.08
AIGAmerican Int20180105A1.951.560.490.611.070.95
AIMCAltra Indust20180105A29.0216.367.367.809.008.56
AIMTAimmune Ther20180105A25.0513.782.037.3011.756.48
AINAlbany Inter20180105A23.5915.786.006.329.779.45
AINVApollo Inves20180105A17.4317.9313.7913.814.144.12
AIRAAR Corp.20180105A14.256.021.502.214.523.82
AIRGAirgain, Inc20180105A76.8439.0825.1929.7113.899.38
AIRIAir Industri20180105A84.3565.7747.1356.0518.649.73
AIRRFirst Trust20180105ETF18.0411.2110.7311.450.49-0.23
AIRTAir T Inc20180105A348.82273.45146.63166.01126.83107.44
AITApplied Indu20180105A16.626.762.312.784.453.98
AIVApartment In20180105A4.862.911.321.841.601.08
AIZAssurant, In20180105A10.224.893.043.391.851.50
AJGArthur J. Ga20180105A3.742.550.070.292.482.26
AJRDAerojet Rock20180105A10.133.621.651.811.971.81
AJXGreat Ajax C20180105A17.5712.6210.8410.961.781.67
AKAMAkamai Techn20180105A4.063.901.801.942.101.96
AKBAAkebia Thera20180105A31.0334.5313.4615.4021.0719.14
AKCAAkcea Therap20180105A52.9728.326.8712.4321.4515.88
AKERAkers Biosci20180105A93.30104.8271.3569.0733.4735.75
AKGAsanko Gold20180105A48.3846.0335.1735.2910.8510.74
AKRAcadia Realt20180105A7.033.731.111.662.622.07
AKRXAkorn, Inc.20180105A4.633.931.952.071.981.86
AKTSAKOUSTIS TEC20180105A113.5264.1550.9050.7913.2513.36
ALAir Lease Co20180105A6.933.151.291.601.861.56
ALBAlbemarle Co20180105A5.653.640.661.262.972.38
ALBOAlbireo Phar20180105A155.60100.6771.2784.0329.4016.64
ALCOAlico Inc20180105A483.26241.65240.77240.770.870.87
ALDXAldeyra Ther20180105A101.9462.9425.1239.1137.8123.83
ALEALLETE, Inc.20180105A11.514.872.422.712.452.16
ALEXAlexander &20180105A12.885.662.342.593.323.07
ALFAAlphaClone A20180105ETF20.3715.8548.0248.02-32.16-32.16
ALGAlamo Group,20180105A77.4226.6515.0015.4311.6511.22
ALGNAlign Techno20180105A8.846.273.323.592.952.68
ALGTAllegiant Tr20180105A31.9813.617.378.786.244.83
ALIMAlimera Scie20180105A126.9192.9570.5672.6122.3920.34
ALJJALJ Regional20180105A213.65118.8991.6694.5127.2324.39
ALKAlaska Air G20180105A5.192.951.051.051.911.90
ALKSAlkermes Inc20180105A9.547.262.144.215.123.05
ALLThe Allstate20180105A3.472.761.241.381.531.38
ALLEAllegion Pub20180105A7.683.881.572.082.321.80
ALLTAllot Ltd. O20180105A125.4169.7356.4258.7313.3111.00
ALLYAlly Financi20180105A3.513.371.711.441.661.93
ALNAAllena Pharm20180105A151.54127.04129.03130.66-1.99-3.62
ALNYAlnylam Phar20180105A15.348.063.042.865.025.19
ALOAlio Gold In20180105A34.6139.8744.8930.88-5.028.99
ALOTAstroNova, I20180105A242.9859.29-22.21-20.4181.4979.69
ALPNAlpine Immun20180105A172.64100.5685.4683.9415.1016.62
ALRMAlarm.com Ho20180105A12.418.193.693.814.504.38
ALRNAileron Ther20180105A181.04129.3968.0169.4561.3959.94
ALSKAlaska Commu20180105A54.7437.488.1312.9829.3424.50
ALSNALLISON TRAN20180105A3.742.30-0.53-0.502.832.80
ALTAltimmune, I20180105A85.0152.7439.1737.2413.5715.49
ALTRAltair Engin20180105A42.1117.1520.5519.90-3.40-2.75
ALTSProShares Mo20180105ETF38.2689.2928.2082.9761.096.31
ALTYGlobal X Sup20180105ETF29.1223.8623.8723.87-0.01-0.01
ALVAutoliv, Inc20180105A6.802.681.231.501.451.18
ALXAlexander's20180105A72.0823.0117.6018.285.544.05
ALXNAlexion Phar20180105A6.816.093.873.332.222.76
AMAntero Midst20180105A12.755.902.913.692.992.21
AMAGAMAG Pharmac20180105A52.5338.0611.9111.3126.1526.75
AMATApplied Mate20180105A1.992.351.230.991.121.36
AMBAAmbarella, I20180105A11.606.402.102.764.303.64
AMBCAmbac Financ20180105A13.0015.674.073.4011.6012.27
AMCAMC ENTERTAI20180105A36.4024.6510.5212.0414.1312.61
AMCAiShares Russ20180105ETF19.003.243.243.240.000.00
AMCXAMC Networks20180105A10.075.952.272.093.683.86
AMDAdvanced Mic20180105A8.466.642.172.734.473.90
AMEAmetek, Inc.20180105A4.852.051.140.750.911.30
AMEDAmedisys Inc20180105A21.3519.309.5010.329.808.98
AMEHApollo Medic20180105A320.59201.24142.63153.0058.6148.24
AMGAffiliated M20180105A14.427.052.833.114.223.94
AMGNAmgen Inc20180105A3.087.445.874.331.573.11
AMHAMERICAN HOM20180105A4.954.080.430.803.663.28
AMJJP Morgan Al20180105ETN3.586.213.764.322.451.90
AMKRAmkor Techno20180105A10.0614.371.912.7812.4711.66
AMLPAlerian MLP20180105ETF8.8210.196.516.633.683.56
AMNAMN Healthca20180105A20.077.215.985.061.232.15
AMNBAmerican Nat20180105A40.6626.3421.9623.144.383.21
AMOTAllied Motio20180105A118.6665.6239.7642.0725.8623.55
AMPAmeriprise F20180105A6.162.501.050.721.451.78
AMPEAmpio Pharma20180105A52.8649.0420.4029.2528.6419.79
AMPHAmphastar Ph20180105A21.9813.456.267.597.195.86
AMRBAmerican Riv20180105A165.9473.56-24.84-24.9198.4198.47
AMRCAmeresco, In20180105A67.18230.37191.54219.5638.8310.81
AMRHAmeri Holdin20180105A245.14164.0670.0273.1194.0590.95
AMRKA-Mark Preci20180105A132.9695.5449.3963.2346.1532.30
AMRSAmyris Inc.20180105A70.9980.6523.9323.7256.7256.92
AMSAmerican Sha20180105A244.01275.53275.53275.530.000.00
AMSCAmerican Sup20180105A53.0342.3031.3833.6910.928.61
AMSFAMERISAFE, I20180105A29.1516.1710.0611.186.115.01
AMSWAAmerican Sof20180105A59.6731.2028.1828.363.022.84
AMTAmerican Tow20180105A4.272.011.041.400.970.61
AMTDTD Ameritrad20180105A3.132.53-0.040.362.562.17
AMTXAemetis, Inc20180105A530.29495.21152.95454.73342.2640.47
AMUETRACS Aleri20180105ETN12.928.928.328.460.600.46
AMUBETRACS Aleri20180105ETN325.31
AMWDAmerican Woo20180105A32.4514.157.368.356.795.81
AMZAInfraCap MLP20180105ETF12.0511.157.057.104.114.05
AMZNAmazon.Com I20180105A2.553.031.131.761.901.27
ANAutoNation,20180105A6.553.160.540.752.622.42
ANABAnaptysBio,20180105A50.6317.5111.9912.775.514.74
ANATAmerican Nat20180105A144.0054.9940.7250.8614.284.14
ANDAAndina Acqui20180105A30.9624.9216.4916.498.438.43
ANDEAndersons In20180105A38.1929.006.677.7922.3321.21
ANETArista Netwo20180105A11.175.652.753.152.902.50
ANFAbercrombie20180105A6.396.040.390.565.665.48
ANGIANGI Homeser20180105A17.4717.526.986.3510.5511.18
ANGLVanEck Vecto20180105ETF4.333.742.913.610.870.17
ANGOAngioDynamic20180105A13.4312.985.567.977.425.02
ANHAnworth Mort20180105A18.7614.477.298.917.185.56
ANIKAnika Therap20180105A46.6324.6615.6416.509.028.17
ANIPANI Pharmace20180105A41.8719.982.162.2817.8217.70
ANSSAnsys Inc20180105A9.887.684.184.433.503.24
ANTMANTHEM, INC.20180105A5.202.520.670.811.851.71
ANYSphere 3D Co20180105A102.42111.2546.6761.3264.5849.93
AOAiShares Core20180105ETF4.457.780.660.747.117.04
AOBCAmerican Out20180105A9.919.384.314.645.084.75
AOKiShares Core20180105ETF9.275.154.004.011.151.14
AOMiShares Core20180105ETF6.267.451.831.595.625.86
AONAon plc Clas20180105A5.723.760.842.552.921.21
AORiShares Core20180105ETF3.994.783.864.370.920.41
AOSA.O. Smith C20180105A3.492.010.270.171.741.84
AOSLAlpha and Om20180105A35.3015.146.077.929.077.22
APAmpco-Pittsb20180105A81.7746.8920.0821.8526.8125.04
APAApache Corpo20180105A4.733.350.731.032.622.32
APAMARTISAN PART20180105A15.449.714.304.945.414.77
APDAir Products20180105A6.553.050.290.812.762.24
APDNApplied DNA20180105A82.2850.8243.8943.066.937.76
APEIAmerican Pub20180105A66.1341.304.7923.2036.5118.10
APENApollo Endos20180105A92.2571.3239.4249.4931.9021.83
APHAmphenol Cor20180105A4.454.961.070.713.894.25
APLEApple Hospit20180105A5.243.781.932.211.851.56
APLSApellis Phar20180105A122.1973.5630.2133.2343.3540.33
APOApollo Globa20180105A11.1710.141.912.518.247.63
APOGApogee Enter20180105A18.777.622.723.244.894.37
APPFAppFolio, In20180105A29.9514.775.025.159.759.62
APPNAppian Corpo20180105A43.3529.0317.6617.7911.3711.24
APPSDigital Turb20180105A90.5252.1237.2237.8414.9014.27
APRNBlue Apron H20180105A25.6622.1311.4813.7710.538.36
APTAlpha Pro Te20180105A226.09227.52213.70211.9413.8315.59
APTOAptose Biosc20180105A83.1367.3552.0252.3515.3315.00
APTSPreferred Ap20180105A11.4812.001.334.8810.677.12
APTVAptiv PLC20180105A5.002.330.921.131.401.20
APVOAptevo Thera20180105A73.4260.6237.7042.7622.9217.86
APWCAsia Pacific20180105A183.93159.1893.1393.1366.0666.06
AQBAquaBounty T20180105A349.45232.74203.02212.9229.7219.82
AQMSAqua Metals,20180105A64.1848.4210.0621.1038.3727.32
AQNAlgonquin Po20180105A11.789.262.522.416.756.86
AQUAEvoqua Water20180105A34.5322.6920.8717.001.825.69
ARANTERO RESOU20180105A5.855.861.451.964.403.90
ARAAmerican Ren20180105A41.6922.284.659.4717.6312.80
ARAYAccuray Inco20180105A107.7081.1240.1943.9540.9237.16
ARCARC Document20180105A57.2842.9011.0014.7231.9028.19
ARCBArcBest Corp20180105A30.6517.773.714.4714.0713.30
ARCCAres Capital20180105A6.375.552.182.273.373.28
ARCHArch Coal, I20180105A25.7212.616.177.786.444.83
ARCOARCOS DORADO20180105A50.6041.3223.8224.0017.5017.32
ARCTArcturus The20180105A150.82123.6888.6491.9735.0431.71
ARDArdagh Group20180105A29.3913.2212.469.750.763.46
ARDXArdelyx, Inc20180105A83.4778.6336.3036.4242.3342.21
AREAlexandria R20180105A5.203.311.151.242.162.08
ARESAres Managem20180105A37.6215.5911.339.054.266.55
ARGTGlobal X MSC20180105ETF15.8013.2410.1610.673.092.58
ARIAPOLLO COMME20180105A5.585.133.072.842.072.29
ARKGARK Genomic20180105ETF30.7214.9015.3716.43-0.47-1.53
ARKKARK Innovati20180105ETF15.179.297.427.901.871.39
ARKQARK Autonomo20180105ETF20.9823.4720.8621.162.612.31
ARKRArk Restaura20180105A428.98191.14-118.28-118.28309.42309.42
ARKWARK Next Gen20180105ETF11.516.175.845.430.330.75
ARLAmerican Rea20180105A323.29169.99118.81133.9851.1736.01
ARLPAlliance Res20180105A31.3026.1313.0015.8813.1310.25
ARMKARAMARK20180105A5.161.85-0.300.052.151.79
ARNAArena Pharma20180105A21.5321.551.358.3520.2013.20
ARNCArconic Corp20180105A4.042.750.030.552.722.21
AROCArchrock Inc20180105A53.9929.0016.9619.5012.049.50
AROWArrow Financ20180105A51.8135.2725.2928.829.986.45
ARRARMOUR Resid20180105A7.806.022.562.983.473.04
ARTNAArtesian Res20180105A89.1329.3322.9022.686.436.65
ARTWArts-Way Man20180105A376.69525.96157.90128.07368.06397.89
ARWArrow Electr20180105A8.175.773.693.912.081.87
ARWRArrowhead Re20180105A22.6124.973.075.2421.9019.73
ASBAssociated B20180105A21.0712.615.128.267.494.35
ASCARDMORE SHIP20180105A63.8341.5220.8927.9120.6313.62
ASEAGlobal X FTS20180105ETF79.6231.9331.3231.930.610.00
ASETFlexShares R20180105ETF9.478.228.228.220.000.00
ASFIAsta Funding20180105A340.67142.1686.13122.1256.0220.04
ASGNASGN Incorpo20180105A15.727.523.584.103.933.41
ASHAshland Glob20180105A8.173.231.281.451.951.78
ASHRXtrackers Ha20180105ETF3.152.512.052.740.45-0.24
ASHSXtrackers Ha20180105ETF9.7012.3512.5813.76-0.23-1.41
ASHXXtrackers MS20180105ETF17.7110.1810.1810.180.000.00
ASIXAdvanSix Inc20180105A23.3410.581.623.078.977.52
ASMAvino Silver20180105A106.3674.4751.0754.8223.4019.65
ASMBAssembly Bio20180105A102.2547.4022.7829.2824.6218.12
ASNAAscena Retai20180105A47.9040.549.2610.3431.2830.20
ASPNAspen Aeroge20180105A71.9264.45160.4375.88-95.98-11.43
ASPSAltisource P20180105A42.8921.478.6612.2712.819.20
ASPUASPEN GROUP,20180105A271.83162.7157.4796.20105.2466.51
ASRVAmeriServ Fi20180105A142.8492.967.397.3985.5885.58
ASTCAstrotech Co20180105A295.21215.76128.50148.0587.2667.71
ASTEAstec Indust20180105A22.0610.105.996.804.113.30
ASURAsure Softwa20180105A31.2622.148.779.5013.3612.63
ASYSAmtech Syste20180105A46.6436.2015.2927.1420.919.06
ATAtlantic Pow20180105A215.05122.41122.41122.410.000.00
ATECAlphatec Hol20180105A136.54118.7442.7365.1276.0153.62
ATENA10 NETWORKS20180105A14.8511.105.325.265.765.81
ATESTGTEST SYMBOL20180105A5.190.43-0.010.230.010.03
ATGEAdtalem Glob20180105A17.527.674.184.003.493.67
ATHAthene Holdi20180105A8.893.211.631.661.581.55
ATHXAthersys, In20180105A59.4545.7617.7719.1627.9926.60
ATIAllegheny Te20180105A5.604.34-0.340.044.684.29
ATKRAtkore Inter20180105A18.869.304.515.704.793.60
ATLCAtlanticus H20180105A657.98285.40275.81275.819.599.59
ATMPiPath Select20180105ETF15.2113.519.679.143.844.37
ATNIATN Internat20180105A70.1225.255.1410.0520.1115.20
ATNMActinium Pha20180105A37.0130.4727.7527.532.722.93
ATNXAthenex, Inc20180105A45.0892.4926.9743.4265.5249.07
ATOAtmos Energy20180105A5.753.360.991.072.362.29
ATOMAtomera Inco20180105A223.13166.49156.45155.2910.0411.20
ATOSAtossa Thera20180105A123.14128.9586.4286.2742.5342.68
ATRAptarGroup,20180105A11.836.323.023.773.302.55
ATRAAtara Biothe20180105A30.8723.1413.2014.809.948.33
ATRCAtriCure, In20180105A27.5420.812.869.9117.9510.91
ATROAstronics Co20180105A26.5614.524.266.9510.267.57
ATRSAntares Phar20180105A45.9444.6412.0416.1832.6028.46
ATSGAir Transpor20180105A14.1312.171.684.4610.497.71
ATTOAtento S.A.20180105A58.8429.8313.1413.3116.6916.52
ATUSAltice USA,20180105A15.827.260.041.527.225.74
ATVIActivision B20180105A2.733.410.580.692.832.72
ATXIAvenue Thera20180105A496.04208.36108.62199.2599.759.12
AUBNAuburn Natio20180105A378.43185.32176.42171.058.9014.28
AUDCAudioCodes L20180105A35.8576.0521.7422.0054.3154.05
AUGAuryn Resour20180105A89.74108.6317.7010.2090.9298.43
AUMNGolden Miner20180105A218.61167.50143.24139.8724.2627.63
AUPHAurinia Phar20180105A21.0528.596.8216.3621.7612.22
AUTOAutoWeb, Inc20180105A89.6652.0130.6333.4821.3918.54
AUYYamana Gold,20180105A30.8224.866.806.7618.0618.10
AVAAvista Corpo20180105A3.302.021.241.170.780.84
AVAVAeroVironmen20180105A16.969.824.744.775.085.05
AVBAvalonBay Co20180105A6.244.031.121.652.902.37
AVDAmerican Van20180105A49.3325.0217.7819.077.245.95
AVEOAVEO Pharmac20180105A35.7133.8515.1216.6618.7417.19
AVGOBroadcom Inc20180105A5.176.564.244.072.332.49
AVGRAvinger, Inc20180105A161.35179.34159.59157.5819.7421.75
AVIDAvid Technol20180105A24.8323.723.664.3420.0719.38
AVNWAviat Networ20180105A510.95176.3686.29100.0790.0776.29
AVTAvnet, Inc.20180105A4.505.712.613.173.102.54
AVXLAnavex Life20180105A61.4551.0839.8539.9611.2311.12
AVYAvery Dennis20180105A5.593.110.490.772.632.34
AWIArmstrong Wo20180105A13.217.923.474.044.453.88
AWKAmerican Wat20180105A5.282.350.570.651.781.70
AWRAmerican Sta20180105A18.637.873.894.243.983.63
AWREAware Inc20180105A223.14151.50152.00152.05-0.50-0.55
AWXAvalon Holdi20180105A322.32161.06106.77138.4554.2822.60
AXASAbraxas Petr20180105A40.7533.7913.7713.1520.0220.64
AXDXAccelerate D20180105A33.6316.415.405.5011.0110.91
AXEAnixter Inte20180105A18.889.707.096.232.613.47
AXGNAxogen, Inc.20180105A29.0220.127.879.7112.2510.42
AXJLWisdomTree A20180105ETF17.1421.0621.0621.060.000.00
AXLAmerican Axl20180105A6.144.85-0.20-0.765.055.59
AXPAmerican Exp20180105A2.673.161.051.242.111.91
AXRAMREP Corpor20180105A868.16178.56187.74190.05-9.19-11.49
AXSAxis Capital20180105A5.193.100.580.922.522.18
AXSMAxsome Thera20180105A96.5457.8817.8717.7540.0240.14
AXTAAxalta Coati20180105A5.254.120.080.114.044.01
AXTIAXT Inc20180105A64.2249.1932.4431.1716.7618.02
AXUAlexco Resou20180105A78.2992.3170.4562.5321.8729.78
AYAtlantica Yi20180105A14.856.375.204.941.161.43
AYIAcuity Brand20180105A13.554.952.332.782.622.17
AYTUAytu BioScie20180105A355.30180.67164.19173.9716.496.70
AYXAlteryx, Inc20180105A20.7912.942.694.5210.258.42
AZOAutoZone, In20180105A12.046.063.123.972.942.08
AZPNAspen Techno20180105A8.704.891.571.533.323.36
AZREAzure Power20180105A139.9997.8582.7982.9815.0614.87
AZRXAzurRx BioPh20180105A191.59133.18107.47106.2125.7226.97
AZZAZZ Inc.20180105A21.4613.9411.863.332.0810.61
BBarnes Group20180105A13.795.801.121.924.683.88
BABoeing Compa20180105A3.101.860.590.981.260.88
BABInvesco Taxa20180105ETF5.764.624.304.360.320.26
BACBank of Amer20180105A3.312.731.241.701.491.03
BAHBooz Allen H20180105A4.982.750.89-0.131.852.88
BALiPath Series20180105ETN13.545.870.950.794.925.08
BAMBrookfield A20180105A2.572.280.641.081.631.20
BANCBanc of Cali20180105A27.1317.564.425.5413.1312.01
BANDBandwidth In20180105A67.3733.6929.0724.744.628.96
BANFBancfirst Co20180105A73.0938.5430.5730.927.977.63
BANRBanner Corp.20180105A18.119.192.443.396.755.80
BANXStoneCastle20180105A26.9955.6027.3032.9928.3022.61
BAPCredicorp LT20180105A15.428.044.204.873.843.17
BASIBioanalytica20180105A247.15218.98108.36120.93110.6198.05
BATRALiberty Medi20180105A28.3715.008.508.516.506.49
BATRKLiberty Medi20180105A21.0211.447.257.984.193.47
BAXBaxter Inter20180105A2.631.56-0.040.311.591.24
BBBlackBerry L20180105A7.436.701.441.585.105.12
BBBYBed Bath & B20180105A4.964.35-0.030.304.384.05
BBCVirtus LifeS20180105ETF31.999.627.216.892.412.73
BBGIBeasley Broa20180105A95.6268.4659.8153.968.6514.50
BBHVanEck Vecto20180105ETF6.1817.3816.5116.130.871.25
BBPVirtus LifeS20180105ETF28.469.336.366.782.972.56
BBSIBarrett Busi20180105A112.3057.2536.4239.3820.8317.87
BBUBrookfield B20180105A44.8426.7811.716.5015.0720.28
BBWBuild-A-Bear20180105A60.7864.5450.6949.2913.8515.25
BBXBBX Capital20180105A21.4518.7016.2416.222.462.48
BBYBest Buy Com20180105A2.732.291.111.201.191.09
BCBrunswick Co20180105A8.394.892.082.552.812.34
BCBPBCB Bancorp20180105A65.7589.7745.5041.8044.2747.97
BCCBoise Cascad20180105A15.2710.843.245.977.604.87
BCDAberdeen Sta20180105ETF26.77148.00-69.44-90.16217.44238.16
BCEBCE, Inc.20180105A2.181.730.390.641.341.08
BCEIBONANZA CREE20180105A35.9224.2517.8919.636.364.62
BCIAberdeen Sta20180105ETF7.076.086.426.04-0.350.03
BCLIBrainstorm C20180105A78.2162.914.1024.9758.8237.94
BCMiPath Pure B20180105ETN16.768.307.997.990.310.31
BCOThe Brink's20180105A13.117.593.734.053.863.55
BCOMB Communicat20180105A919.75956.35956.35956.350.000.00
BCORBlucora, Inc20180105A29.3823.173.172.8920.0020.28
BCOVBrightcove,20180105A70.0966.6523.1324.2943.5242.36
BCPCBalchem Corp20180105A40.7315.880.879.8015.016.08
BCRXBioCryst Pha20180105A17.8016.847.609.049.257.81
BCTFBancorp 34,20180105A67.5867.6867.6867.680.000.00
BDCBelden Inc.20180105A16.105.111.572.023.543.09
BDCSUBS AG Excha20180105ETN26.6916.5814.9014.591.682.00
BDCZETRACS Wells20180105ETN444.39
BDGEBridge Banco20180105A49.0723.9814.4815.669.508.32
BDLFlanigan's E20180105A281.44188.38188.38188.380.000.00
BDNBrandywine R20180105A5.954.541.692.042.852.49
BDRBlonder Tong20180105A217.08168.22140.46161.4327.776.79
BDSIBioDelivery20180105A168.94117.3769.6981.6447.6835.73
BDXBecton, Dick20180105A4.532.410.550.811.861.60
BEATBioTelemetry20180105A25.7827.957.837.2420.1220.71
BECNBeacon Roofi20180105A7.757.750.901.016.856.74
BELFABel Fuse Inc20180105A310.76173.01187.95153.41-14.9419.60
BELFBBel Fuse Inc20180105A81.4336.0425.0425.5910.9910.45
BENFranklin Res20180105A2.502.800.240.532.562.27
BEPBrookfield R20180105A11.6510.613.704.816.925.80
BERYBerry Global20180105A6.572.931.511.691.421.24
BFABrown-Forman20180105A83.6650.3042.5541.537.758.76
BFBBrown-Forman20180105A7.475.000.731.244.263.76
BFAMBRIGHT HORIZ20180105A11.036.243.053.733.192.52
BFINBankFinancia20180105A61.9446.3732.7432.8413.6413.53
BFITGlobal X Hea20180105ETF59.2259.7259.7259.720.000.00
BFORBarron's 40020180105ETF17.6715.5415.1215.120.420.42
BFSSaul Centers20180105A72.4745.4527.4629.3017.9916.15
BGBunge Limite20180105A7.574.341.782.182.572.17
BGCPBGC Partners20180105A6.9120.222.312.6017.9117.62
BGFVBig 5 Sporti20180105A67.1740.7321.1521.7519.5818.98
BGGBriggs & Str20180105A16.698.401.512.186.896.22
BGIBirks Group20180105A163.11100.9676.8677.2024.1123.76
BGSB&G Foods, I20180105A19.1211.705.755.445.956.26
BGSFBG Staffing20180105A75.8565.7743.1345.6222.6420.14
BHBiglari Hold20180105A59.0736.2627.5630.938.565.16
BHBBar Harbor B20180105A95.1983.9264.8171.0419.1112.88
BHEBenchmark El20180105A20.1513.228.718.544.514.69
BHFBrighthouse20180105A10.4916.9614.2614.732.702.23
BHLBBerkshire Hi20180105A19.0411.843.653.478.198.37
BHVNBiohaven Pha20180105A49.1418.058.5813.639.474.42
BIBProShares Ul20180105ETF16.2012.928.129.264.803.66
BIBLInspire 10020180105ETF39.2613.0613.0613.060.000.00
BICKFirst Trust20180105ETF67.6356.2355.9155.950.320.28
BIGBig Lots, In20180105A6.934.361.121.693.242.67
BIIBBiogen Inc.20180105A7.736.231.404.044.832.19
BILSPDR Bloombe20180105ETF1.090.790.790.790.000.00
BIOBio-Rad Labo20180105A25.477.896.387.101.520.79
BIOBBio-Rad Labo20180105A93.3864.0064.0064.000.000.00
BIOCBiocept, Inc20180105A95.3294.4885.8185.988.678.50
BIOLBiolase, Inc20180105A356.19262.89233.68234.5529.2128.33
BIPBrookfield I20180105A8.788.341.152.657.205.70
BISProShares Ul20180105ETF19.9310.525.906.264.624.26
BIVVanguard Int20180105ETF2.051.421.581.35-0.170.07
BIZDVanEck Vecto20180105ETF16.578.777.967.860.810.91
BJKVanEck Vecto20180105ETF21.2914.407.0310.537.373.87
BJRIBJ's Restaur20180105A20.1616.860.092.3316.7714.54
BKBank of New20180105A2.031.770.610.591.161.18
BKCCBlackRock Ca20180105A16.5815.283.393.4611.9011.82
BKDBrookdale Se20180105A10.8374.2368.1868.716.055.81
BKEThe Buckle,20180105A24.6917.95-4.087.3422.0310.61
BKEPBlueknight E20180105A120.9198.0765.0263.5433.0434.52
BKFiShares MSCI20180105ETF15.4311.2310.8610.780.370.44
BKHBlack Hills20180105A6.962.980.490.932.492.05
BKIBlack Knight20180105A13.786.723.073.603.643.12
BKLNInvesco Seni20180105ETF4.331.781.761.760.000.00
BKSCBank of Sout20180105A158.1534.6820.8220.8213.8613.86
BKUBankunited,20180105A4.893.471.451.802.021.68
BKYIBIO-key Inte20180105A597.811056.101034.861044.5421.2411.56
BLBlackLine, I20180105A22.7213.80-1.84-4.2915.6418.09
BLBDBlue Bird Co20180105A60.3644.7210.5310.6834.1934.05
BLCMBellicum Pha20180105A31.2533.066.026.7027.1326.44
BLDTopBuild Cor20180105A16.227.403.925.403.482.00
BLDPBallard Powe20180105A25.3544.1835.1620.699.0223.52
BLDRBuilders Fir20180105A5.165.612.032.313.573.30
BLESInspire Glob20180105ETF94.7031.8420.8930.6610.941.18
BLFSBioLife Solu20180105A61.8437.9822.9221.6815.0616.30
BLHYVirtus Newfl20180105ETF48.0320.7118.7018.702.012.01
BLINBridgeline D20180105A138.3689.3554.9373.8734.4315.48
BLKBlackrock, I20180105A9.005.142.312.332.832.81
BLKBBlackbaud, I20180105A18.938.192.743.775.454.42
BLLBall Corpora20180105A3.432.550.160.462.392.08
BLMNBloomin' Bra20180105A6.1716.831.482.0615.3514.77
BLPHBellerophon20180105A87.2176.4232.6141.7643.8234.66
BLUEbluebird bio20180105A17.768.514.284.514.234.00
BLVVanguard Lon20180105ETF5.464.692.172.112.522.58
BLXBanco Latino20180105A27.2825.8823.1718.182.717.69
BMCHBMC Stock Ho20180105A22.8130.426.776.8523.6623.57
BMIBadger Meter20180105A23.7612.393.553.908.848.49
BMLPDorsey Wrigh20180105ETF51.5427.3327.3327.330.000.00
BMOBank of Mont20180105A1.911.941.041.080.900.86
BMRABIOMERICA IN20180105A194.03190.10168.38169.0221.7221.07
BMRCBank of Mari20180105A109.4039.3025.7327.7413.5611.56
BMRNBioMarin Pha20180105A8.6812.412.362.9210.059.49
BMTCBryn Mawr Ba20180105A29.519.846.006.453.853.39
BMYBristol-Myer20180105A1.843.031.481.811.551.22
BNDVanguard Tot20180105ETF1.231.000.740.750.250.24
BNDCFlexShares C20180105ETF50.5032.1232.1232.120.000.00
BNDXVanguard Tot20180105ETF1.851.971.451.550.520.43
BNEDBarnes & Nob20180105A20.3314.170.012.5514.1711.62
BNFTBenefitfocus20180105A33.7721.830.152.1621.6819.67
BNSBank of Nova20180105A1.701.580.490.351.091.23
BNSOBonso Electr20180105A373.74181.75101.38115.5680.3766.19
BOCHBank of Comm20180105A59.5232.3629.4032.002.970.36
BOHBank of Hawa20180105A11.654.812.253.962.570.86
BOKFBOK Financia20180105A20.479.874.915.814.954.05
BOMNBoston Omaha20180105A104.1765.0027.5748.7337.4216.26
BONDPIMCO Active20180105ETF3.412.331.781.990.550.34
BOOMDMC Global I20180105A53.8851.4236.4738.9014.9512.52
BOOTBoot Barn Ho20180105A20.9214.917.949.016.975.90
BOSCB.O.S. Bette20180105A189.8689.2769.6985.6219.583.65
BOSSGlobal X Fou20180105ETF42.3440.7140.2240.710.490.00
BOTJBank of the20180105A318.20358.29358.29358.290.000.00
BOTZGlobal X Fun20180105ETF4.184.592.994.231.600.36
BOXBOX, INC.20180105A6.025.471.752.373.733.11
BOXLBoxlight Cor20180105A454.25331.86126.61126.61205.25205.25
BPFHBoston Priva20180105A34.3632.680.17-0.0132.5132.69
BPMCBlueprint Me20180105A34.2218.195.886.7012.3011.49
BPMPBP Midstream20180105A104.8653.5543.1148.4510.445.10
BPMXBioPharmX Co20180105A56.8884.1074.1973.659.9110.45
BPOPPopular Inc20180105A7.2415.835.205.5910.6210.23
BPRNThe Bank of20180105A84.1863.4661.9362.811.530.64
BPTBP Prudhoe B20180105A29.7915.1210.8711.794.263.33
BPTHBio-Path Hol20180105A99.66146.22105.8298.4540.5647.93
BPYBrookfield P20180105A12.0715.2814.9714.650.320.63
BRBroadridge F20180105A5.492.860.550.542.322.33
BRCBrady Corpor20180105A22.0912.314.055.148.267.17
BREWCraft Brew A20180105A47.5629.996.497.0323.5022.96
BRFVanEck Vecto20180105ETF27.3515.1613.2713.551.891.62
BRGBluerock Res20180105A19.1112.888.758.594.134.29
BRIDBridgford Fo20180105A481.45186.58178.55178.558.038.03
BRKABerkshire Ha20180105A0.000.010.010.020.000.00
BRKBBERKSHIRE HA20180105A1.261.460.220.321.241.14
BRKLBrookline Ba20180105A33.0521.2411.058.0310.1813.20
BRKRBruker Corpo20180105A9.0026.552.332.1924.2224.36
BRKSBrooks Autom20180105A7.775.991.261.504.724.49
BRNBarnwell Ind20180105A272.00118.50105.60105.4212.9013.08
BROBrown & Brow20180105A4.212.671.111.151.561.52
BRPABig Rock Par20180105A732.10631.04631.04631.040.000.00
BRQSBorqs Techno20180105A379.26174.6997.95110.7776.7363.92
BRTBRT Apartmen20180105A26.3227.5921.4723.626.113.97
BRXBRIXMOR PROP20180105A5.794.671.662.093.012.58
BRZUDirexion Dai20180105ETF20.959.884.273.465.616.43
BSCKInvesco Bull20180105ETF5.423.944.455.05-0.52-1.11
BSCLInvesco Bull20180105ETF5.433.803.483.480.330.32
BSCMInvesco Bull20180105ETF12.364.454.644.61-0.18-0.15
BSCNInvesco Bull20180105ETF8.087.006.376.490.630.51
BSCOInvesco Bull20180105ETF15.295.894.725.151.160.74
BSCPInvesco Bull20180105ETF10.977.657.677.67-0.02-0.02
BSCQInvesco Bull20180105ETF22.9414.7513.9813.980.770.77
BSCRInvesco Bull20180105ETF20.7118.3818.3818.380.000.00
BSETBassett Furn20180105A43.0944.4223.8124.2720.6120.15
BSJKInvesco Bull20180105ETF7.194.323.834.120.490.21
BSJLInvesco Bull20180105ETF10.314.684.364.370.320.31
BSJMInvesco Bull20180105ETF9.913.803.393.450.410.35
BSJNInvesco Bull20180105ETF8.104.604.604.600.000.00
BSJOInvesco Bull20180105ETF42.1534.6135.0535.12-0.44-0.51
BSJPInvesco Bull20180105ETF4.453.352.612.700.740.64
BSMBlack Stone20180105A25.5913.736.449.587.294.16
BSQRBSQUARE Corp20180105A113.3499.7662.8563.8336.9135.93
BSRRSierra Banco20180105A55.8675.0958.7359.9216.3615.17
BSTCBioSpecifics20180105A152.3536.3320.4225.2415.9111.09
BSVVanguard Sho20180105ETF1.311.991.361.480.640.51
BSXBoston Scien20180105A3.912.801.031.121.771.67
BTALAGFiQ U.S. M20180105ETF61.6129.3329.0728.630.270.71
BTEBaytex Energ20180105A31.9828.5111.0512.8717.4715.64
BTECPrincipal He20180105ETF76.5045.7827.4827.4818.3018.30
BTGB2Gold Corp.20180105A33.2242.2824.3725.4017.9116.88
BTNBallantyne S20180105A161.2596.2359.6763.1536.5733.08
BTUPeabody Ener20180105A4.944.521.351.913.172.61
BURLBURLINGTON S20180105A7.483.10-1.031.264.131.85
BUSEFirst Busey20180105A13.676.614.574.752.041.87
BUYUSCF SummerH20180105ETF108.5855.1955.1955.190.000.00
BUYNUSCF SummerH20180105ETF44.3637.3437.3437.340.000.00
BVBrightView H20180105A91.3212.3712.3712.370.000.00
BVALBrand Value20180105ETF35.7431.3931.3931.390.000.00
BVSNBroadvision20180105A400.97245.42198.33198.3347.0847.08
BWBabcock & Wi20180105A17.9414.71-4.22-0.8918.9315.59
BWABorgWarner I20180105A3.822.120.520.691.601.43
BWENBroadwind En20180105A63.0796.2310.7210.7285.5185.51
BWFGBankwell Fin20180105A145.4779.6265.8254.7013.8024.91
BWLABowl America20180105A476.16568.32904.75527.08-336.4441.23
BWXSPDR Bloombe20180105ETF4.232.29-1.171.673.460.62
BWXTBWX Technolo20180105A6.474.292.322.641.961.64
BWZSPDR Bloombe20180105ETF26.8619.8816.5916.733.293.16
BXThe Blacksto20180105A4.073.20-0.310.553.492.65
BXCBlueLinx Hol20180105A68.0439.9613.519.9126.4530.05
BXGBluegreen Va20180105A130.06132.57126.29104.126.2828.45
BXMTBlackstone M20180105A3.583.041.341.001.692.04
BXPBoston Prope20180105A6.063.061.661.981.401.08
BXSBancorpSouth20180105A17.3410.815.925.944.894.87
BYByline Banco20180105A55.8722.6713.4813.259.189.41
BYDBoyd Gaming20180105A7.7011.69-2.282.0613.989.63
BYFCBroadway Fin20180105A87.5858.1952.1252.126.076.07
BYLDiShares Yiel20180105ETF5.402.702.702.700.000.00
BYSIBeyondSpring20180105A327.82281.86286.82286.82-4.96-4.96
BZHBeazer Homes20180105A12.196.872.172.444.704.43
BZQProShares Ul20180105ETF36.8418.6410.3611.368.287.28
CCitigroup In20180105A1.391.650.570.681.080.97
CAASChina Automo20180105A118.83126.1410.0384.19116.1041.95
CABOCable One, I20180105A24.9617.9117.1218.200.480.09
CACCamden Natio20180105A58.1133.9119.9722.3813.9411.53
CACCCredit Accep20180105A22.1913.017.589.105.433.90
CACGClearBridge20180105ETF25.3214.2813.8813.880.400.40
CACICACI INTERNA20180105A27.7111.497.487.204.014.30
CADECadence Banc20180105A17.9410.0411.0811.30-1.04-1.23
CAECAE INC20180105A5.564.951.191.103.773.85
CAGConagra Bran20180105A2.855.790.500.415.295.39
CAHCardinal Hea20180105A4.304.461.982.342.482.12
CAICAI Internat20180105A26.9718.017.1110.2010.907.82
CAKECheesecake F20180105A6.554.71-0.360.375.084.35
CALCaleres Inc20180105A15.736.232.542.433.683.80
CALACalithera Bi20180105A61.9349.7817.9220.8331.8528.95
CALFPacer US Sma20180105ETF29.7928.3928.5728.57-0.18-0.18
CALMCal-Maine Fo20180105A24.9517.215.547.7711.689.44
CALXCALIX, INC.20180105A88.4770.6133.4033.6637.2236.95
CAMPCalAmp Corp.20180105A13.567.181.201.565.985.62
CAMTCamtek Ltd20180105A38.6568.8854.0056.0114.8812.87
CAPEiPath Shille20180105ETN15.0410.7612.2312.83-1.47-2.07
CAPLCrossAmerica20180105A53.7022.488.3411.6414.1410.84
CAPRCapricor The20180105A118.20115.6074.4789.5741.1326.03
CARAvis Budget20180105A6.829.183.173.526.015.66
CARACara Therape20180105A23.5118.676.067.5912.6111.08
CARGCarGurus, In20180105A43.7918.2019.4218.96-1.23-0.76
CAROCarolina Fin20180105A22.2014.017.187.366.836.66
CARSCars.com Inc20180105A8.373.880.100.853.783.02
CARVCarver Banco20180105A428.85305.18269.67296.8935.518.29
CARZFirst Trust20180105ETF47.6634.4532.1532.302.302.15
CASACasa Systems20180105A63.4632.6722.7825.559.897.12
CASHMeta Financi20180105A61.0227.2718.7819.628.487.65
CASICASI Pharmac20180105A88.7365.4840.6355.9924.859.49
CASSCass Informa20180105A115.6031.5127.5028.314.013.19
CASYCasey's Gene20180105A11.515.181.584.643.600.54
CATCaterpillar20180105A1.352.100.590.601.511.50
CATBCatabasis Ph20180105A82.0882.1842.0040.9140.1841.27
CATCCAMBRIDGE BA20180105A297.13137.69124.34124.3413.3513.35
CATHGlobal X S&P20180105ETF18.9716.9116.3116.320.600.59
CATMCardtronics20180105A12.347.652.252.585.405.07
CATOCATO CORP20180105A15.7910.60-0.442.9411.047.66
CATSCatasys Inc.20180105A112.0696.3143.9348.3052.3848.01
CATYCathay Gener20180105A13.8716.674.765.1711.9111.49
CBChubb Limite20180105A4.372.481.551.630.930.84
CBANColony Bankc20180105A193.07196.32196.32196.320.000.00
CBAYCymabay Ther20180105A30.8532.0510.4415.6021.6116.45
CBBCincinnati B20180105A33.9926.0411.8911.1414.1514.90
CBFVCB Financial20180105A105.37120.4794.8894.8825.5925.59
CBIOCatalyst Bio20180105A88.3883.2677.3277.455.945.81
CBLCBL& Associa20180105A17.8615.893.815.0812.0610.81
CBLICleveland Bi20180105A202.36234.51239.76221.09-5.2413.43
CBMGCellular Bio20180105A108.3290.7124.2340.7166.4850.01
CBOECboe Global20180105A4.783.67-0.100.003.773.67
CBONVanEck Vecto20180105ETF49.7532.9532.9532.950.000.00
CBPOChina Biolog20180105A38.1728.5710.5313.3018.0415.27
CBRLCracker Barr20180105A16.337.694.354.923.342.77
CBSHCommerce Ban20180105A7.9413.832.782.3611.0511.50
CBTCabot Corpor20180105A12.2119.895.499.4314.4010.47
CBTXCBTX, Inc. C20180105A73.0031.5323.6025.597.935.93
CBUCommunity Ba20180105A19.979.330.914.918.424.42
CBZCBIZ, Inc.20180105A40.5626.0911.4712.2014.6213.89
CCThe Chemours20180105A5.382.860.490.582.372.28
CCBGCapital City20180105A159.6012.1811.1410.791.041.39
CCCClarivate An20180105A23.459.446.808.832.650.61
CCCLChina Cerami20180105A188.36222.48-34.22134.99256.7087.48
CCDCalamos Dyna20180105A22.8926.2610.7820.6615.485.60
CCFChase Corpor20180105A83.9232.4730.2329.332.243.15
CCICrown Castle20180105A5.542.761.641.251.121.51
CCJCameco Corpo20180105A10.429.293.563.775.735.53
CCKCrown Holdin20180105A5.038.505.054.483.454.02
CCLCarnival Cor20180105A2.531.650.250.751.400.91
CCLPCSI Compress20180105A117.6275.2848.0256.5527.2618.74
CCMPCabot Microe20180105A33.0611.346.106.705.254.64
CCNECNB Financia20180105A57.7473.3022.6325.1350.6648.17
CCOClear Channe20180105A112.91102.7336.5351.0066.1951.73
CCOICogent Commu20180105A20.8114.914.183.8110.7411.11
CCORCore Alterna20180105ETF27.7319.6919.6819.680.010.01
CCRCONSOL Coal20180105A92.0773.4459.4661.7513.9711.69
CCRCChina Custom20180105A44.8026.6216.3918.5710.228.04
CCRNCross Countr20180105A25.0821.8116.1217.415.694.40
CCSCENTURY COMM20180105A26.397.9511.9312.18-3.98-4.23
CCXIChemoCentryx20180105A60.6840.4317.2031.1423.239.29
CDCVictoryShare20180105ETF10.7812.785.665.507.127.28
CDECoeur Mining20180105A13.7811.343.414.507.936.84
CDEVCentennial R20180105A6.716.061.561.804.504.26
CDKCDK Global,20180105A4.2016.8415.9316.130.950.74
CDLVictoryShare20180105ETF9.449.012.174.526.854.49
CDNACareDx, Inc.20180105A36.5219.758.5510.8511.198.90
CDNSCadence Desi20180105A2.972.921.891.281.031.61
CDORCondor Hospi20180105A75.9643.6938.1637.925.535.76
CDRCedar Realty20180105A17.3216.599.5510.047.046.55
CDTXCidara Thera20180105A115.0498.9940.5840.8258.4158.16
CDWCDW Corporat20180105A8.035.171.861.993.313.18
CDXCChromaDex Co20180105A42.7128.2510.2310.7118.0217.54
CDXSCodexis, Inc20180105A65.1653.6734.3137.2919.3616.38
CDZICADIZ, Inc.20180105A50.8349.6321.9922.2427.6427.38
CECelanese Cor20180105A7.094.672.972.621.702.04
CECECeco Environ20180105A34.4723.3410.0510.6613.2912.68
CEFSSaba Closed-20180105ETF24.5113.8718.0913.87-4.210.00
CEICamber Energ20180105A85.90139.8274.0573.8065.7766.03
CEIXCONSOL Energ20180105A39.9820.8814.0215.416.865.47
CELCellcom Isra20180105A49.2229.9725.2127.254.772.72
CELCCelcuity Inc20180105A220.94169.19154.20164.6314.994.56
CELHCelsius Hold20180105A82.0587.6838.2733.6849.4154.00
CELPCypress Envi20180105A139.4182.5773.4273.299.159.28
CEMBiShares J.P.20180105ETF24.4713.5313.5213.520.010.01
CEMIChembio diag20180105A117.45131.51130.17130.171.341.34
CENTCentral Gard20180105A23.8416.588.7910.207.796.37
CENTACentral Gard20180105A25.8513.215.456.057.767.16
CENXCentury Alum20180105A7.747.872.883.194.994.69
CEQPCrestwood Eq20180105A30.1713.676.286.397.397.27
CERCCerecor Inc.20180105A167.97116.1577.3881.2138.7634.93
CERNCerner Corp20180105A4.4412.261.811.8210.4510.44
CERSCerus Corp20180105A26.6441.170.362.6040.8138.57
CETVCentral Euro20180105A106.9576.4776.4776.470.000.00
CETXCEMTREX INC.20180105A63.7250.4823.8225.0626.6725.43
CEVACEVA Inc.20180105A25.0417.989.459.888.538.11
CEWWisdomTree20180105ETF17.585.034.324.320.700.70
CEYVictoryShare20180105ETF21.1456.8752.6255.834.251.04
CEZVictoryShare20180105ETF47.3528.1927.7928.250.40-0.07
CFCF Industrie20180105A6.473.491.561.471.932.02
CFAVictoryShare20180105ETF14.289.748.858.850.890.89
CFBICommunity Fi20180105A60.5145.3343.6743.671.661.66
CFBKCentral Fede20180105A193.41233.22-22.44111.44255.66121.78
CFFIC&F Financia20180105A228.3081.4669.7580.4611.711.00
CFFNCapitol Fede20180105A7.8713.152.973.2110.189.94
CFGCitizens Fin20180105A2.511.820.470.481.351.34
CFMSConformis, I20180105A57.3644.81-25.04-7.7869.8552.59
CFOVictoryShare20180105ETF10.1313.085.075.078.018.00
CFRCullen/Frost20180105A10.856.102.443.103.663.00
CFRXContraFect C20180105A137.2593.0968.4172.4924.6720.59
CFXColfax Corpo20180105A7.015.851.523.004.332.85
CGThe Carlyle20180105A25.4621.474.304.0517.1717.43
CGACHINA GREEN20180105A102.0687.2254.6251.0532.6236.23
CGBDTCG BDC, Inc20180105A31.2825.947.9211.2818.0314.66
CGENCompugen Ltd20180105A187.35120.3444.53101.4875.8118.86
CGIXCancer Genet20180105A243.69157.74103.68103.6854.0554.05
CGNXCognex Corp20180105A7.7210.450.830.629.619.82
CGOCalamos Glob20180105A44.9563.3957.0958.306.305.08
CGWInvesco S&P20180105ETF8.716.836.076.520.750.31
CHADDirexion Dai20180105ETF15.9433.5021.9621.9611.5511.55
CHAUDirexion Dai20180105ETF11.4815.4811.0111.394.474.09
CHCIComstock Hol20180105A281.40204.89139.58137.8865.3167.01
CHCOCity Holding20180105A50.4821.5911.6512.409.949.19
CHCTCommunity He20180105A14.167.412.363.285.064.14
CHDChurch & Dwi20180105A3.051.910.000.311.911.60
CHDNChurchill Do20180105A48.2225.5211.8416.2913.689.23
CHEChemed Corpo20180105A46.8218.339.8010.958.497.38
CHEFThe Chef's W20180105A52.3658.1151.2655.406.862.71
CHEKCheck-Cap Lt20180105A282.77262.38241.92241.7120.4620.67
CHFSCHF Solution20180105A125.24104.8173.1469.6031.6635.21
CHGGCHEGG, INC.20180105A8.075.192.853.162.352.04
CHGXChange Finan20180105ETF68.4516.3516.3516.350.000.00
CHHChoice Hotel20180105A14.467.392.242.605.154.79
CHICalamos Conv20180105A10.5510.089.148.380.941.70
CHIEGlobal X MSC20180105ETF78.8043.5542.3542.851.210.70
CHIIGlobal X MSC20180105ETF156.79137.67140.30140.30-2.63-2.63
CHIMGlobal X MSC20180105ETF99.90104.4628.6631.7175.8072.75
CHIQGlobal X MSC20180105ETF6.854.86-1.554.626.410.25
CHIXGlobal X MSC20180105ETF25.4521.7620.1318.891.632.87
CHKChesapeake E20180105A25.2220.359.6910.8210.669.53
CHKPCheck Point20180105A6.3110.772.232.648.548.13
CHMAChiasma, Inc20180105A416.62249.9488.9989.92160.94160.01
CHMGChemung Fina20180105A313.23118.5986.1489.4532.4529.14
CHMICHERRY HILL20180105A15.109.664.344.565.325.10
CHNRChina Natura20180105A201.30187.53118.35150.8069.1936.73
CHRSCoherus BioS20180105A51.6040.248.6613.6531.5826.58
CHRWC.H. Robinso20180105A4.432.420.490.681.931.75
CHSChicos FAS,20180105A11.6511.413.352.598.078.82
CHTRCharter Comm20180105A9.725.721.912.243.803.47
CHUYChuy's Holdi20180105A22.9118.197.877.7910.3210.40
CHWCalamos Glob20180105A14.4231.421.480.5029.9330.91
CHYCalamos Conv20180105A13.6913.748.588.905.164.83
CICIGNA Corpor20180105A5.914.561.682.062.882.50
CIACitizens, In20180105A59.16172.19155.37158.2516.8213.94
CIBRFirst Trust20180105ETF19.3820.1015.1115.165.004.95
CIDVictoryShare20180105ETF21.19129.0515.16128.63113.880.41
CIDMCinedigm Cor20180105A95.4296.7952.7680.7044.0416.11
CIENCiena Corpor20180105A5.074.490.731.103.763.39
CIFSChina Intern20180105A116.7190.6863.3469.5227.3421.17
CIGIColliers Int20180105A59.2021.2620.2119.081.052.18
CILVictoryShare20180105ETF51.2624.1124.1124.110.000.00
CIMChimera Inve20180105A5.703.491.871.921.621.56
CINFCincinnati F20180105A7.246.611.151.495.465.12
CINRCINER RESOUR20180105A102.2448.5642.1343.966.434.60
CIOCITY OFFICE20180105A9.037.021.412.795.624.23
CIRCIRCOR Inter20180105A41.1319.199.189.7410.019.45
CITCIT Group In20180105A4.403.160.621.032.542.13
CIVBCivista Banc20180105A145.9790.6569.0577.9021.5912.75
CIXComp X Inter20180105A219.44160.15176.94156.22-16.783.94
CIZVictoryShare20180105ETF45.4327.6128.2628.25-0.64-0.64
CIZNCitizens Hol20180105A99.9592.2459.5159.5132.7332.73
CJJDChina Jo-Jo20180105A261.07283.89129.18178.85154.71105.04
CKHSeacor Holdi20180105A30.4716.9013.4213.953.482.95
CKPTCheckpoint T20180105A497.42501.35421.17423.4080.1977.95
CKXCKX Lands, I20180105A472.51208.99162.76162.7646.2346.23
CLColgate-Palm20180105A1.732.470.590.611.881.86
CLARClarus Corpo20180105A81.7163.6239.8940.9423.7322.68
CLBCore Laborat20180105A15.519.024.595.274.433.75
CLBSCaladrius Bi20180105A252.15167.17162.52163.534.653.64
CLCTCollectors U20180105A95.1340.0627.9332.1712.147.90
CLDRCloudera, In20180105A9.536.691.301.385.395.31
CLDTCHATHAM LODG20180105A8.834.240.550.253.693.99
CLDXCelldex Ther20180105A32.7429.5719.1519.6010.429.97
CLFCleveland-Cl20180105A12.4611.023.663.757.367.26
CLFDClearfield,20180105A91.96176.1691.2692.5284.9083.64
CLGXCorelogic, I20180105A6.722.311.230.661.071.65
CLHClean Harbor20180105A13.247.883.824.444.063.44
CLIMack-Cali Re20180105A7.365.251.481.233.764.02
CLIRClearSign Te20180105A196.35130.3174.3795.1855.9435.13
CLIXProShares Lo20180105ETF32.5516.0014.5115.831.490.17
CLMTCalumet Spec20180105A87.4280.6340.9930.2339.6450.40
CLNEClean Energy20180105A48.2237.0921.4127.9615.689.13
CLPRClipper Real20180105A72.7440.7927.6026.9513.1813.84
CLRCONTINENTAL20180105A6.197.671.192.346.485.33
CLRBCellectar Bi20180105A117.26125.18114.94127.4110.24-2.23
CLRGIQ Chaikin U20180105ETF13.1612.6512.6512.650.000.00
CLROClearOne, In20180105A311.39208.94114.15113.2494.7995.71
CLSCelestica, I20180105A9.579.547.347.392.202.15
CLSDClearside Bi20180105A76.0653.9436.9938.1816.9515.76
CLSNCelsion Corp20180105A63.7350.3441.5043.858.846.49
CLTLInvesco Trea20180105ETF5.083.803.803.800.000.00
CLUBTown Sports20180105A135.7970.8466.9866.093.864.74
CLVSClovis Oncol20180105A16.127.911.242.486.675.42
CLWClearwater P20180105A32.2614.613.002.8411.6111.78
CLWTEuro Tech Ho20180105A297.91237.60101.30181.36136.3056.24
CLXClorox Compa20180105A4.824.000.150.603.853.40
CLXTCalyxt, Inc.20180105A129.6860.6246.6447.4513.9813.18
CMCanadian Imp20180105A1.702.131.001.061.131.07
CMAComerica Inc20180105A3.542.350.540.981.801.37
CMBSiShares CMBS20180105ETF19.5912.6612.6313.310.02-0.65
CMCCommercial M20180105A4.817.132.623.074.514.07
CMCLCaledonia Mi20180105A146.5659.4259.4259.420.000.00
CMCOColumbus McK20180105A38.3613.383.165.2610.228.12
CMCSAComcast Corp20180105A2.514.753.882.910.871.84
CMCTCIM Commerci20180105A234.44144.42129.7196.8214.7147.59
CMDCantel Medic20180105A26.9812.235.337.316.904.92
CMECME Group In20180105A5.334.001.131.402.872.60
CMFiShares Cali20180105ETF3.502.461.632.040.830.42
CMGChipotle Mex20180105A9.545.722.983.192.752.53
CMICummins Inc.20180105A5.513.941.090.402.843.53
CMOCapstead Mor20180105A11.989.742.772.886.976.86
CMPCompass Mine20180105A13.276.830.841.115.995.72
CMPRCimpress PLC20180105A17.959.555.377.084.183.00
CMRECostamare In20180105A17.1013.833.717.3410.116.49
CMRXChimerix, In20180105A34.9427.133.946.6923.1820.43
CMSCMS Energy C20180105A2.461.930.120.221.801.71
CMTCore Molding20180105A141.3271.09146.17-16.70-75.0887.79
CMTLComtech Tele20180105A26.2430.825.228.9225.6021.90
CNXtrackers MS20180105ETF9.455.384.864.780.520.60
CNACNA Financia20180105A8.965.222.833.272.381.95
CNATConatus Phar20180105A43.5731.796.5910.2025.2021.59
CNBKACentury Banc20180105A73.0350.2538.9939.6211.2610.64
CNCCentene Corp20180105A7.703.331.091.492.241.84
CNCEConcert Phar20180105A27.2313.644.625.609.028.04
CNCRLoncar Cance20180105ETF24.7222.8310.4214.3112.418.53
CNDTConduent Inc20180105A6.384.54-0.71-0.725.255.25
CNETChinaNet Onl20180105A57.6359.960.9015.3559.0644.43
CNFRConifer Hold20180105A281.91512.77446.97491.3265.8021.45
CNHICNH INDUSTRI20180105A7.134.911.842.223.072.69
CNICanadian Nat20180105A2.082.161.060.831.091.33
CNKCinemark Hol20180105A5.182.89-0.340.243.232.65
CNMDCONMED Corpo20180105A55.2717.046.418.9710.638.08
CNNECannae Holdi20180105A26.7711.525.655.995.875.53
CNOCNO Financia20180105A4.875.430.721.214.824.25
CNOBCenter Banco20180105A27.1921.115.936.0215.1915.09
CNPCenterPoint20180105A3.696.063.693.992.402.09
CNQCanadian Nat20180105A2.912.730.590.732.142.00
CNSCohen & Stee20180105A17.525.703.073.762.631.95
CNSLConsolidated20180105A11.1913.460.440.9113.0212.55
CNTYCentury Casi20180105A33.8826.655.836.4020.8220.25
CNXCNX Resource20180105A7.416.791.762.005.024.78
CNXMCNX Midstrea20180105A39.6324.3615.9420.778.423.59
CNXNPC Connectio20180105A61.2728.8516.3210.9512.5317.90
CNXTVanEck Vecto20180105ETF17.8919.663.3117.4416.352.22
CNYAiShares MSCI20180105ETF15.4117.9817.9817.980.000.00
COGlobal Cord20180105A21.7014.164.395.109.769.06
CODACoda Octopus20180105A256.91208.90171.93172.1936.9736.71
CODICompass Dive20180105A37.2135.2419.9521.9415.2913.30
CODXCo-Diagnosti20180105A336.10386.01221.75231.32164.26154.69
COFCapital One20180105A2.576.364.334.442.031.93
COGCabot Oil &20180105A3.636.923.934.993.001.93
COHNCohen & Comp20180105A389.40270.25219.38220.1250.8650.13
COHRCoherent Inc20180105A15.457.372.633.754.743.62
COHUCohu Inc20180105A19.7211.112.693.668.427.45
COKECoca-Cola Co20180105A57.5324.4211.9417.2912.396.56
COLBColumbia Ban20180105A16.2210.093.955.786.144.31
COLLCollegium Ph20180105A25.8017.616.036.9011.5810.71
COLMColumbia Spo20180105A13.185.283.374.382.822.43
COMDirexion Aus20180105ETF16.2614.7912.9712.971.821.82
COMBGraniteShare20180105ETF10.6212.4117.0417.04-4.63-4.63
COMMCommScope Ho20180105A4.288.972.232.236.756.74
COMTiShares Comm20180105ETF12.3012.5010.199.662.302.83
CONECyrusOne Inc20180105A8.863.531.361.202.172.33
CONNConn's Inc.20180105A27.8318.189.528.218.669.98
COOThe Cooper C20180105A10.036.761.903.214.863.55
COPConocoPhilli20180105A2.182.030.770.231.261.80
COPXGlobal X Cop20180105ETF14.9628.458.769.3619.6919.09
CORCoresite Rea20180105A11.735.423.503.611.921.81
CORECore Mark Ho20180105A31.5421.044.739.7816.3211.27
CORPPIMCO Invest20180105ETF6.493.052.972.940.070.11
CORRCorEnergy In20180105A20.6911.125.936.185.194.94
CORTCorcept Ther20180105A10.999.554.275.955.283.60
COSTCostco Whole20180105A3.322.350.560.931.791.42
COTYCOTY INC20180105A5.174.010.920.673.093.33
COUPCoupa Softwa20180105A16.9910.337.237.373.102.96
COWiPath Series20180105ETN17.8914.3910.8411.073.553.32
COWNCowen Inc. C20180105A40.0432.2116.1416.7816.0715.43
COWZPacer US Cas20180105ETF7.746.076.506.64-0.42-0.57
CPCanadian Pac20180105A4.743.690.881.352.822.34
CPACopa Holding20180105A15.179.805.306.424.503.37
CPAHCounterpath20180105A247.45296.95156.56158.15140.39138.80
CPBCampbell Sou20180105A4.533.441.251.642.191.80
CPECallon Petro20180105A8.196.502.391.624.114.88
CPFCentral Paci20180105A15.266.832.403.134.433.70
CPGCRESCENT POI20180105A12.4013.464.453.789.049.71
CPHCCanterbury P20180105A384.20250.63230.51240.5720.1210.07
CPHIChina Pharma20180105A154.03190.07104.43140.7685.6449.33
CPICPI Inflatio20180105ETF23.9611.0411.0411.040.000.00
CPIXCumberland P20180105A173.84248.42235.95232.6512.4715.77
CPKChesapeake U20180105A33.8519.8216.1417.063.672.76
CPLPCapital Prod20180105A32.2324.2817.1317.187.157.10
CPRTCopart Inc20180105A3.987.580.931.396.666.19
CPRXCatalyst Pha20180105A34.1156.46-7.14-6.4863.6062.94
CPSCooper-Stand20180105A27.4413.9310.0311.303.902.63
CPSHCPS Technolo20180105A604.67324.23269.04256.0655.1868.16
CPSIComputer Pro20180105A37.4415.234.644.9110.5910.32
CPSSConsumer Por20180105A75.2457.5850.9151.116.676.47
CPSTCapstone Tur20180105A63.5956.5443.1645.6113.3810.94
CPTCamden Prope20180105A6.754.072.132.471.951.60
CPTACapitala Fin20180105A20.1121.9412.3513.049.598.90
CQPCheniere Ene20180105A26.6030.2124.4325.105.795.11
CQQQInvesco Chin20180105ETF9.429.314.754.894.564.42
CRCrane Compan20180105A11.855.632.062.903.572.73
CRAICRA Internat20180105A70.6725.1216.3817.168.757.97
CRAKVanEck Vecto20180105ETF40.6330.8330.8330.83-0.010.00
CRBNiShares MSCI20180105ETF9.838.408.408.400.000.00
CRBPCorbus Pharm20180105A66.9854.7719.4418.5735.3436.20
CRCCalifornia R20180105A20.3010.685.174.225.526.47
CRDACrawford & C20180105A66.1340.9812.4513.4528.5427.53
CRDBCrawford & C20180105A89.4243.9915.8623.0328.1320.95
CREECree Inc20180105A8.5510.801.872.038.938.77
CREGChina Recycl20180105A87.9177.0737.3555.7839.7221.29
CRHMCRH Medical20180105A191.17674.04729.98718.96-55.94-44.92
CRICarter's Inc20180105A7.793.351.481.881.871.47
CRISCuris Inc20180105A31.6730.3420.6725.529.674.82
CRKComstock Res20180105A44.3734.3812.2115.1422.1719.24
CRLCharles Rive20180105A12.656.893.143.803.743.08
CRMsalesforce.c20180105A1.752.120.660.771.461.35
CRMDCorMedix Inc20180105A90.66127.79121.55119.536.248.26
CRMTAmerica's Ca20180105A72.5328.089.9016.2118.1711.87
CRNTCeragon Netw20180105A52.7149.3431.3932.6417.9616.70
CROPIQ Global Ag20180105ETF23.8139.0439.0439.040.000.00
CROXCrocs, Inc.20180105A10.9211.720.89-0.5010.8212.22
CRSCarpenter Te20180105A19.829.145.996.333.142.81
CRSPCRISPR Thera20180105A32.4421.038.229.3412.8111.69
CRTCross Timber20180105A124.7323.9913.9416.1210.057.87
CRUSCirrus Logic20180105A8.465.181.171.594.023.60
CRVLCorvel Corp20180105A74.0737.9429.9530.127.997.82
CRVSCorvus Pharm20180105A177.4386.8243.8843.7042.9443.12
CRWSCrown Crafts20180105A98.5972.6175.2259.69-2.6012.93
CRYCryoLife, In20180105A45.9333.3114.3922.8618.9210.45
CSAVictoryShare20180105ETF23.7525.5622.9722.972.592.59
CSBVictoryShare20180105ETF19.3913.5312.5212.451.011.08
CSBRChampions On20180105A339.71200.38205.81211.19-5.43-10.81
CSCOCisco System20180105A2.542.12-0.47-0.632.592.75
CSDInvesco S&P20180105ETF51.5627.67-0.2511.3927.9216.28
CSFVictoryShare20180105ETF33.3721.3118.1619.233.142.07
CSFLCenterState20180105A13.3133.288.779.1624.5124.11
CSGPCoStar Group20180105A18.569.795.005.794.794.00
CSGSCSG Systems20180105A25.7511.024.725.336.305.70
CSIICardiovascul20180105A23.9313.383.603.749.799.64
CSIQCanadian Sol20180105A10.1510.184.863.135.337.05
CSLCarlisle Com20180105A12.236.401.752.164.654.24
CSLTCASTLIGHT HE20180105A132.2298.7772.9173.5425.8625.23
CSMProShares La20180105ETF8.465.285.425.33-0.14-0.05
CSMLIQ Chaikin U20180105ETF15.4215.5010.9411.004.564.50
CSODCornerstone20180105A13.9321.365.618.4015.7512.95
CSPICSP Inc.20180105A286.10235.78109.45119.94126.33115.84
CSQCalamos Stra20180105A8.499.965.605.844.364.12
CSSEChicken Soup20180105A109.9066.3038.5139.2327.7927.06
CSTECaesarstone20180105A25.3927.1611.6912.7515.4814.42
CSTMConstellium20180105A43.3333.8913.5015.0820.3918.81
CSTRCapStar Fina20180105A103.8831.1224.3426.706.784.41
CSUCapital Seni20180105A21.8812.146.075.606.076.55
CSVCarriage Ser20180105A24.1812.503.564.978.947.53
CSWCCapital Sout20180105A107.2253.6434.1539.2819.4914.37
CSWICSW Industri20180105A53.8526.6817.0422.949.653.75
CSXCSX Corporat20180105A2.274.281.412.202.872.08
CTASCintas Corp20180105A7.168.841.626.237.222.61
CTBCooper Tire20180105A18.8010.730.643.3610.087.37
CTBICommunity Tr20180105A135.6428.9221.1222.117.806.81
CTEKCynergisTek,20180105A160.3687.0153.4454.1633.5732.85
CTGComputer Tas20180105A89.2174.03-68.48-68.10142.51142.13
CTHRCharles & Co20180105A216.00160.43144.92140.0215.5120.40
CTIBYunhong CTI20180105A908.86783.27739.72758.9543.5524.32
CTICCTI BioPharm20180105A47.2039.4828.5228.4210.9611.06
CTLCenturyLink,20180105A6.005.071.771.533.303.54
CTLTCATALENT, IN20180105A7.473.450.370.523.092.93
CTMXCytomX Thera20180105A31.2627.277.387.7619.8919.53
CTOConsolidated20180105A97.0886.5882.5381.984.054.60
CTRECARTRUST REI20180105A9.475.560.501.085.064.49
CTRNCiti Trends,20180105A41.3921.74-0.301.9522.0419.79
CTSCTS Corporat20180105A36.3920.307.039.6513.2810.66
CTSHCognizant Te20180105A3.034.873.082.861.792.01
CTSOCytosorbents20180105A78.9566.5335.6938.9630.8427.57
CTTCATCHMARK TI20180105A13.738.984.525.314.463.67
CTXRCitius Pharm20180105A133.9773.0746.9556.0526.1217.03
CTXSCitrix Syste20180105A4.483.660.811.432.852.23
CUBCubic Corpor20180105A21.6811.725.215.896.515.83
CUBAHerzfeld Car20180105A62.6340.1329.6529.6510.4810.48
CUBECubeSmart20180105A4.013.460.911.182.552.28
CUBICUSTOMERS BA20180105A16.769.153.755.415.403.74
CUECue Biopharm20180105A76.18172.69159.06102.4013.6470.29
CUICUI Global,20180105A109.4761.3826.3730.2635.0031.11
CULPCulp, Inc.20180105A397.19124.34108.87106.6615.4717.68
CUOContinental20180105A282.58158.49158.49158.490.000.00
CUREDirexion Dai20180105ETF8.674.873.573.161.301.71
CUROCURO Group H20180105A45.5133.9425.3627.758.586.19
CUTInvesco MSCI20180105ETF16.449.709.269.710.44-0.01
CUTRCutera, Inc.20180105A34.3719.644.205.3615.4414.28
CUZCousins Prop20180105A11.019.153.693.235.455.91
CVACovanta Hold20180105A31.1522.7511.6011.2111.1411.54
CVBFCVB Financia20180105A13.6218.632.273.2316.3615.40
CVCYCentral Vall20180105A93.2861.5251.0149.6910.5111.82
CVECenovus Ener20180105A9.918.840.821.098.017.75
CVEOCIVEO CORPOR20180105A36.0031.7316.7018.8715.0312.86
CVGICommercial V20180105A29.2817.4213.4413.603.983.82
CVGWCalavo Growe20180105A18.638.040.611.277.436.77
CVICVR ENERGY,20180105A12.488.241.902.796.345.45
CVLTCommault Sys20180105A16.5116.255.044.2111.2012.03
CVLYCodorus Vall20180105A264.28105.4294.0692.5611.3712.86
CVMCel-Sci Corp20180105A84.8996.4380.5581.3315.8715.10
CVNACarvana Co.20180105A36.5820.508.819.1211.6911.38
CVRChicago Rive20180105A207.69121.65113.80113.807.857.85
CVSCVS HEALTH C20180105A1.872.961.091.451.871.51
CVTICovenant Tra20180105A39.8418.854.517.6714.3411.17
CVUCPI Aerostru20180105A99.35106.5330.2731.7976.2674.74
CVVCVD Equipmen20180105A153.41141.9585.90102.8056.0639.15
CVXChevron Corp20180105A1.532.080.730.361.361.73
CVYInvesco Zack20180105ETF33.9020.6219.4619.201.161.42
CWCurtiss-Wrig20180105A23.2711.325.606.525.724.80
CWBSPDR Bloombe20180105ETF2.031.471.181.210.280.26
CWBCCommunity We20180105A98.8060.1647.0947.0913.0713.07
CWBRCohBar, Inc.20180105A195.93140.60122.18132.0318.418.57
CWCOConsolidated20180105A94.1457.7820.1426.1337.6531.65
CWEBDirexion Dai20180105ETF23.3425.6224.0224.091.601.52
CWHCamping Worl20180105A14.456.891.993.404.913.50
CWISPDR MSCI AC20180105ETF3.172.302.142.140.160.16
CWSAdvisorShare20180105ETF32.3025.0019.5219.595.485.41
CWSTCasella Wast20180105A14.1129.292.603.6026.7025.69
CWTCalifornia W20180105A24.2012.214.084.058.138.16
CXDCChina XD Pla20180105A110.9174.2540.1239.1134.1335.14
CXOCONCHO RESOU20180105A9.274.282.352.491.931.80
CXPCOLUMBIA PRO20180105A4.853.830.170.613.663.22
CXSEWisdomTree T20180105ETF8.2612.904.474.718.438.19
CXWCoreCivic, I20180105A8.535.051.352.163.712.89
CYCypress Semi20180105A6.095.631.551.674.083.95
CYANCyanotech Co20180105A315.81226.02192.14192.1433.8833.88
CYBWisdomTree20180105ETF68.6828.2528.2528.250.000.00
CYBECyberoptics20180105A52.6873.5216.0117.0557.5156.48
CYBRCyberArk Sof20180105A12.307.523.374.554.162.98
CYCCCyclacel Pha20180105A91.6472.6654.5454.9518.1317.71
CYDChina Yuchai20180105A34.4818.0914.4014.683.703.41
CYHCommunity He20180105A25.0121.001.832.2219.1818.78
CYRNCYREN Ltd.20180105A210.20142.32142.22142.320.100.00
CYRXCryoPort, In20180105A65.3064.0911.1927.8752.9036.22
CYTKCytokinetics20180105A63.3040.2819.5718.4820.7121.80
CZAInvesco Zack20180105ETF14.194.461.001.123.463.33
CZNCCitizens & N20180105A88.56113.4928.5625.2484.9388.25
CZRCaesars Ente20180105A38.7924.1917.6817.646.516.55
CZWICitizens Com20180105A152.0459.7761.9657.56-2.192.21
CZZCosan Limite20180105A9.828.852.453.026.405.83
DDominion Ene20180105A1.773.552.082.301.471.25
DACDanaos Corpo20180105A381.56196.03124.58124.5871.4571.45
DAIOData I/O Cor20180105A41.0030.1719.9117.8310.2512.33
DAKTDaktronics I20180105A32.4619.098.8713.2310.225.87
DALDelta Air Li20180105A1.882.120.580.681.551.45
DALTAnfield Capi20180105ETF65.75
DANDana Incorpo20180105A5.763.871.581.742.292.13
DARDARLING INGR20180105A6.267.472.172.915.304.57
DAREDare Bioscie20180105A246.23208.37168.38177.3739.9931.00
DAUDExchange-Tra20180105ETN33.85
DAXGlobal X Fun20180105ETF18.9310.089.3710.020.710.06
DBDeutsche Ban20180105A5.365.481.612.143.883.35
DBAWXtrackers MS20180105ETF21.8412.5912.7612.70-0.17-0.11
DBDDiebold Nixd20180105A30.0821.246.117.7015.1313.54
DBEFXtrackers MS20180105ETF3.092.091.711.640.380.45
DBEMXtrackers MS20180105ETF30.0713.0212.6012.970.420.04
DBEUXtrackers MS20180105ETF3.463.372.792.840.580.53
DBEZXtrackers MS20180105ETF8.108.828.288.250.540.57
DBGRXtrackers MS20180105ETF15.048.498.128.120.360.36
DBJPXtrackers MS20180105ETF4.093.242.783.040.460.20
DBVTDBV Technolo20180105A18.3414.376.617.067.757.31
DCHFExchange-Tra20180105ETN26.39
DCIDonaldson Co20180105A6.042.830.850.511.982.32
DCODucommun Inc20180105A55.5922.978.8512.0814.1210.89
DCOMDime Communi20180105A30.6817.325.146.9712.1810.35
DCPDCP Midstrea20180105A30.5025.9823.0924.272.892.47
DCPHDeciphera Ph20180105A120.0137.0318.9223.8118.1213.22
DDD3D Systems C20180105A11.689.342.132.517.216.82
DDGProshares Sh20180105ETF53.00
DDLSWisdomTree D20180105ETF58.2142.4539.5439.542.912.91
DDMProShares Ul20180105ETF1.831.921.441.340.480.58
DDSDillards Inc20180105A20.8110.273.694.216.586.06
DDWMWisdomTree D20180105ETF24.5731.5731.3531.570.220.00
DEDeere & Comp20180105A3.822.911.061.361.861.56
DEAEasterly Gov20180105A5.404.880.441.114.443.77
DECKDeckers Outd20180105A14.445.443.543.591.901.85
DEEFXtrackers FT20180105ETF36.8916.1216.4916.49-0.38-0.38
DEFInvesco Defe20180105ETF16.1910.887.557.553.333.33
DEFAiShares Adap20180105ETF110.764.575.335.33-0.76-0.76
DEIDouglas Emme20180105A5.892.321.381.190.941.13
DEMWisdomTree E20180105ETF6.474.792.892.911.901.88
DENNDENNY'S CORP20180105A14.3810.272.222.738.057.55
DESWisdomTree U20180105ETF6.694.423.283.391.151.04
DESPDespegar.com20180105A93.5652.1136.1637.5215.9514.60
DEURExchange-Tra20180105ETN9.838.738.738.730.000.00
DEUSXtrackers Ru20180105ETF10.366.686.336.510.350.18
DEWWisdomTree G20180105ETF12.375.144.995.050.160.09
DFEWisdomTree E20180105ETF4.034.001.891.902.112.10
DFENDirexion Dai20180105ETF21.9616.479.529.496.946.98
DFFNDIFFUSION PH20180105A138.9697.8274.6474.0523.1823.78
DFINDonnelley Fi20180105A22.077.964.605.413.352.54
DFJWisdomTree J20180105ETF4.302.711.682.371.030.34
DFNDReality Shar20180105ETF12.8012.2012.2012.200.000.00
DFNLDavis Select20180105ETF24.4616.5814.4814.462.102.12
DFSDiscover Fin20180105A2.961.89-0.440.052.321.83
DFVLiPath US Tre20180105ETF65.06
DFVSiPath US Tre20180105ETF69.30
DGDollar Gener20180105A3.171.630.630.641.000.99
DGAZVelocityShar20180105ETN7.236.934.903.712.033.23
DGBPExchange-Tra20180105ETN14.53
DGICADonegal Grou20180105A50.2736.5111.2718.7525.2317.76
DGICBDonegal Grou20180105A1718.21
DGIIDigi Interna20180105A60.5943.0717.8323.0425.2420.04
DGLDVelocityShar20180105ETF3.812.741.731.351.001.39
DGLYDigital Ally20180105A212.47189.8697.6097.6092.2692.26
DGPDB Gold Doub20180105ETN48.9265.2942.4341.3022.8623.99
DGREWisdomTree T20180105ETF50.1716.3114.7314.731.581.58
DGROiShares Core20180105ETF3.113.573.553.470.020.11
DGRSWisdomTree T20180105ETF22.8612.2110.0710.102.152.12
DGRWWisdomTree T20180105ETF2.954.513.162.461.352.05
DGSWisdomTree E20180105ETF8.313.391.342.292.051.10
DGTSPDR Global20180105ETF41.3130.1229.3629.180.770.95
DGXQuest Diagno20180105A5.242.260.350.471.911.80
DGZDB Gold Shor20180105ETN54.5230.89-29.59-29.5960.4860.48
DHID.R. Horton20180105A2.162.400.210.182.202.23
DHILDiamond Hill20180105A82.8131.0124.1525.416.865.60
DHRDanaher Corp20180105A1.991.56-0.25-0.131.821.70
DHSWisdomTree U20180105ETF5.627.918.017.89-0.100.02
DHTDHT HOLDINGS20180105A26.3017.159.2310.057.637.02
DHXDHI Group, I20180105A261.75195.31130.14178.5365.1716.78
DIASPDR Dow Jon20180105ETF0.460.450.250.280.200.17
DIALColumbia Div20180105ETF40.4733.8433.8433.840.000.00
DIGProShares Ul20180105ETF7.8012.226.465.705.766.52
DIMWisdomTree I20180105ETF9.667.826.966.920.860.90
DINDine Brands20180105A21.9712.304.656.577.655.73
DIODDiodes Inc20180105A14.988.443.534.174.914.28
DISThe Walt Dis20180105A1.692.690.781.061.911.62
DISCADiscovery, I20180105A4.965.571.962.673.622.90
DISCKDiscovery, I20180105A5.247.791.592.026.205.77
DISHDISH Network20180105A5.205.781.912.153.883.64
DITAMCON Distri20180105A508.24
DIVGlobal X Sup20180105ETF8.289.214.844.884.374.33
DIVAAGFiQ Hedged20180105ETF41.8425.9925.9925.990.000.00
DIVBiShares U.S.20180105ETF13.6131.9031.9031.900.000.00
DIVCC-Tracks Exc20180105ETN57.10
DIVOAmplify CWP20180105ETF24.9112.7711.0311.031.741.74
DIVYReality Shar20180105ETF19.4126.0724.2124.721.861.35
DJCIETRACS Linke20180105ETN33.1123.5323.2923.050.240.47
DJCODaily Journa20180105A14.3096.9183.420.00
DJDInvesco Dow20180105ETF29.1424.2031.9625.34-7.76-1.14
DJPiPath Bloomb20180105ETN4.193.874.033.66-0.160.21
DJPYExchange-Tra20180105ETN14.878.068.068.060.000.00
DKDelek US Hol20180105A8.254.140.731.273.412.87
DKLDELEK LOGIST20180105A60.2538.0430.0128.938.039.11
DKSDick's Sport20180105A5.174.690.881.653.813.04
DLADelta Appare20180105A80.6447.8117.2717.4230.5430.39
DLBDolby Labora20180105A8.405.153.493.641.661.51
DLHCDLH Holdings20180105A223.4464.0047.4147.2416.5916.76
DLNWisdomTree U20180105ETF2.591.560.730.290.831.27
DLNGDYNAGAS LNG20180105A32.0322.1714.1115.398.066.78
DLPHDelphi Techn20180105A19.089.093.855.115.243.97
DLPNDolphin Ente20180105A522.72188.38188.38188.380.000.00
DLRDigital Real20180105A6.743.661.501.812.161.85
DLSWisdomTree I20180105ETF4.883.863.422.270.441.59
DLTHDuluth Holdi20180105A19.2819.331.394.6917.9414.64
DLTRDollar Tree20180105A5.175.270.521.664.753.61
DLXDeluxe Corpo20180105A12.504.002.633.021.370.98
DMLPDorchester M20180105A58.8642.2114.9817.1227.2325.09
DMPIDelMar Pharm20180105A96.5971.2348.4453.6222.7917.61
DMRCDigimarc Cor20180105A63.2832.4125.0425.917.376.51
DMRLDeltaShares20180105ETF12.838.478.478.470.000.00
DMRMDeltaShares20180105ETF12.622.742.742.740.000.00
DMRSDeltaShares20180105ETF36.8240.8340.8340.830.000.00
DNKNDunkin' Bran20180105A6.014.902.392.262.502.63
DNLWisdomTree G20180105ETF22.5712.9812.8812.890.100.09
DNLIDenali Thera20180105A41.2242.2318.5925.0823.6517.15
DNNDenison Mine20180105A88.19123.21114.40116.988.816.23
DNOWNOW INC.20180105A10.427.611.452.046.165.57
DNRDenbury Reso20180105A44.6133.5217.9920.1515.5113.35
DODiamond Offs20180105A6.1810.560.864.799.725.79
DOCPHYSICIANS R20180105A6.235.352.593.122.762.23
DOGProShares Sh20180105ETF6.826.513.985.122.521.30
DOGSArrow Dogs o20180105ETF10.0324.47-8.55-8.5533.0233.02
DOGZDogness (Int20180105A205.02138.94107.12109.1831.8129.76
DOLWisdomTree I20180105ETF9.485.685.585.450.100.23
DONWisdomTree U20180105ETF5.275.104.394.400.710.70
DOOWisdomTree i20180105ETF10.407.456.977.090.480.35
DOORMASONITE INT20180105A15.686.383.184.373.202.01
DORMDorman Produ20180105A21.819.626.086.713.542.90
DOVDover Corpor20180105A5.512.800.810.981.991.82
DOXAmdocs Limit20180105A5.172.692.251.020.441.67
DPSTDirexion Dai20180105ETF33.8122.8419.6920.043.152.81
DPWDPW Holdings20180105A46.2344.9529.4133.6215.5411.33
DPZDomino's Piz20180105A6.363.161.091.322.071.84
DRADDigirad Corp20180105A193.04155.88151.44151.444.444.44
DREDuke Realty20180105A3.963.220.740.982.482.23
DRHDiamondRock20180105A9.327.591.672.985.914.61
DRIDarden Resta20180105A4.454.090.561.123.532.97
DRIODarioHealth20180105A219.37277.55127.32160.84150.23116.71
DRIPDirexion Dai20180105ETF19.1611.668.927.912.743.76
DRNDirexion Dai20180105ETF13.1011.637.718.533.933.10
DRNADicerna Phar20180105A50.0132.189.4814.5522.7017.63
DRQDril-Quip, I20180105A16.616.942.852.954.093.99
DRRMarket Vecto20180105ETN404.49414.34412.30410.262.044.08
DRRXDurect Corp20180105A96.7577.6864.7570.6112.937.07
DRVDirexion Dai20180105ETF27.1321.3419.1025.512.25-4.16
DRWWisdomTree G20180105ETF11.385.986.666.62-0.68-0.64
DSDrive Shack20180105A32.4621.607.918.0913.6813.51
DSEDuff & Phelp20180105A30.4623.97-2.046.0226.0117.95
DSGXDescartes Sy20180105A34.0716.542.663.4613.8813.07
DSIiShares MSCI20180105ETF2.702.780.301.012.481.77
DSKEDaseke, Inc.20180105A43.2780.0537.7040.7042.3539.35
DSLVVelocityShar20180105ETF12.187.122.412.744.714.37
DSPGDSP Group In20180105A59.1948.8527.6827.8521.1721.00
DSSDocument Sec20180105A85.3099.4284.00104.0615.42-4.64
DSWLDeswell Indu20180105A233.41299.32263.91263.9135.4235.42
DSXDiana Shippi20180105A24.7322.134.313.0617.8119.07
DTDWisdomTree U20180105ETF9.298.287.977.900.310.38
DTEDTE Energy C20180105A4.553.301.531.621.771.68
DTEADAVIDsTEA In20180105A188.2196.1777.9677.9618.2218.22
DTECALPS Disrupt20180105ETF41.5839.9639.1639.160.790.79
DTHWisdomTree I20180105ETF8.9613.109.7814.333.32-1.23
DTNWisdomTree U20180105ETF12.339.428.218.171.221.25
DTODB Crude Oil20180105ETN67.8753.0845.5049.007.584.07
DTULiPath US Tre20180105ETF52.7528.6728.6728.670.000.00
DTUSiPath US Tre20180105ETF63.4444.7844.7844.780.000.00
DTYLiPath US Tre20180105ETF35.46
DUGProShares Ul20180105ETF7.474.104.344.60-0.25-0.50
DUKDuke Energy20180105A1.662.301.031.231.271.08
DUSADavis Select20180105ETF27.4315.189.9710.145.215.04
DUSLDirexion Dai20180105ETF30.3726.26-8.96-7.2535.2333.51
DUSTDirexion Dai20180105ETF9.445.492.122.183.373.31
DVADaVita Inc.20180105A5.273.040.850.892.182.14
DVAXDynavax Tech20180105A30.0222.688.689.3314.0013.35
DVDDover Motors20180105A272.79164.5065.4965.4999.0099.00
DVNDevon Energy20180105A2.862.700.360.502.352.20
DVPDeep Value E20180105ETF22.898.128.178.17-0.05-0.05
DVYiShares Sele20180105ETF1.141.621.151.100.470.52
DVYAiShares Asia20180105ETF29.1023.1723.2323.17-0.060.00
DVYEiShares Emer20180105ETF11.3712.8311.1511.491.681.34
DWASInvesco DWA20180105ETF40.9023.7621.7122.822.050.94
DWATArrow Invest20180105ETF63.2545.4845.4845.480.000.00
DWCRArrow DWA Co20180105ETF32.94145.83145.83145.830.000.00
DWFISPDR Dorsey20180105ETF19.4212.5812.6112.64-0.04-0.06
DWLDDavis Select20180105ETF23.088.938.008.360.930.57
DWMWisdomTree I20180105ETF11.3617.7214.6915.093.032.63
DWPPFirst Trust20180105ETF33.1217.3016.2816.281.021.02
DWSNDawson Geoph20180105A157.0794.6084.4687.9710.146.63
DWXSPDR S&P Int20180105ETF5.715.234.895.070.340.16
DXDynex Capita20180105A14.6311.784.587.027.194.75
DXCDXC Technolo20180105A6.155.313.243.502.071.81
DXCMDexCom, Inc.20180105A7.678.170.421.417.756.77
DXDProShares Ul20180105ETF11.909.785.405.644.364.12
DXGEWisdomTree G20180105ETF16.8617.1516.0815.841.071.31
DXJWisdomTree J20180105ETF1.641.300.460.440.830.85
DXJSWisdomTree J20180105ETF15.6718.0210.7310.327.287.70
DXLGDestination20180105A239.83150.9675.1675.1675.8075.80
DXPEDXP Enterpri20180105A57.5827.4110.4711.7816.9415.62
DXYNDixie Group20180105A253.3580.4079.2879.281.121.12
DYDycom Indust20180105A13.584.022.623.141.400.88
DYLSWisdomTree D20180105ETF13.509.489.259.420.230.06
DYNTDynatronics20180105A200.51261.37114.88158.73146.49102.64
DZKDirexion Dai20180105ETF22.2913.799.409.524.394.27
DZSIDASAN Zhone20180105A115.79140.1173.3681.6566.7558.46
DZZDB Gold Doub20180105ETN23.6624.3423.4523.450.890.89
EAElectronic A20180105A4.653.981.330.602.653.37
EARNELLINGTON RE20180105A14.4411.034.285.056.755.98
EARSAuris Medica20180105A83.01114.7292.3693.0122.3621.71
EASTEASTSIDE DIS20180105A410.31261.27256.13261.085.140.19
EATBrinker Inte20180105A5.984.230.831.133.413.10
EBAYeBay Inc20180105A2.603.530.05-0.213.483.74
EBFEnnis, Inc.20180105A39.4817.332.755.6914.5811.64
EBIXEbix Inc20180105A15.3012.987.597.505.395.48
EBMTEagle Bancor20180105A306.76205.70200.56203.155.142.55
EBNDSPDR Bloombe20180105ETF7.413.72-6.813.6810.530.03
EBSEmergent Bio20180105A16.647.944.845.353.102.59
EBSBMeridian Ban20180105A28.0318.424.484.9213.9413.50
ECHiShares MSCI20180105ETF6.524.112.372.481.731.63
ECHOEcho Global20180105A25.6820.437.245.5513.1914.88
ECLEcolab, Inc.20180105A4.304.681.431.773.262.91
ECNSiShares MSCI20180105ETF103.7737.6027.4527.4510.1510.15
ECOLUS Ecology,20180105A37.7021.975.7910.2716.1811.70
ECOMCHANNELADVIS20180105A82.3758.8433.9937.2824.8621.56
ECONColumbia Eme20180105ETF10.195.254.955.150.300.10
ECPGEncore Capit20180105A22.0012.162.592.709.579.46
ECTECA Marcellu20180105A243.04147.91125.66141.5122.256.40
EDConsolidated20180105A1.901.40-0.010.261.401.14
EDCDirexion Dai20180105ETF11.216.653.954.472.702.18
EDENiShares MSCI20180105ETF15.8923.4523.2823.340.170.11
EDITEditas Medic20180105A23.4118.673.727.0414.9511.63
EDIVSPDR S&P Eme20180105ETF10.798.335.966.072.362.26
EDOGALPS Emergin20180105ETF24.3145.1345.1345.130.000.00
EDOWFirst Trust20180105ETF28.6822.2622.2622.260.000.00
EDUCEducational20180105A382.52134.16103.31114.3130.8519.85
EDVVanguard Wor20180105ETF12.307.225.946.111.281.10
EDZDirexion Dai20180105ETF12.6710.685.265.835.414.85
EEEl Paso Elec20180105A14.668.323.584.184.754.14
EEFTEuronet Worl20180105A8.303.730.260.533.473.19
EEHELEMENTS Lin20180105ETN356.30
EELVInvesco S&P20180105ETF12.429.418.819.460.60-0.05
EEMiShares MSCI20180105ETF2.074.473.623.710.860.77
EEMAiShares MSCI20180105ETF17.1312.3511.2611.361.090.99
EEMDAAM S&P Emer20180105ETF70.8697.3296.2197.321.110.00
EEMOInvesco S&P20180105ETF45.4713.4512.6112.960.840.49
EEMSiShares MSCI20180105ETF19.0021.6220.7421.030.880.59
EEMViShares Edge20180105ETF7.964.624.394.360.230.26
EEMXSPDR MSCI Em20180105ETF531.2477.79118.16118.16-40.38-40.38
EESWisdomTree U20180105ETF23.5014.1516.0515.27-1.90-1.12
EETProShares Ul20180105ETF45.1516.0515.4615.670.590.37
EEVProShares Tr20180105ETF24.609.363.133.396.245.97
EEXEmerald Hold20180105A47.7622.028.419.3713.6112.65
EFAiShares MSCI20180105ETF1.396.515.956.130.630.41
EFADProShares MS20180105ETF16.5211.5510.8710.920.680.64
EFASGlobal X MSC20180105ETF18.4813.8113.2013.760.610.05
EFAViShares Edge20180105ETF2.381.630.891.020.740.61
EFAXSPDR MSCI EA20180105ETF32.5418.0114.8218.013.190.00
EFCEllington Fi20180105A14.0312.2510.5110.911.741.34
EFGiShares MSCI20180105ETF8.054.354.124.100.230.25
EFNLiShares MSCI20180105ETF16.7411.0911.0911.090.000.00
EFOProShares Ul20180105ETF35.3725.2324.2724.010.961.22
EFOIEnergy Focus20180105A180.84165.22126.53149.6638.6915.56
EFSCEnterprise F20180105A32.406.092.433.083.663.01
EFUProShares Tr20180105ETF47.47
EFViShares MSCI20180105ETF3.521.921.511.430.410.49
EFXEquifax, Inc20180105A4.572.560.290.602.271.96
EFZProShares Tr20180105ETF21.0212.8514.7414.74-1.89-1.89
EGANeGain Corpor20180105A105.5483.5450.0650.3533.4833.19
EGBNEagle Bancor20180105A19.219.664.454.985.214.68
EGHT8x8, Inc. Co20180105A35.6922.729.088.9413.6413.77
EGLEEagle Bulk S20180105A29.4120.6110.599.6910.0210.92
EGOEldorado Gol20180105A71.7153.1013.8216.9439.2836.16
EGOVNIC Inc20180105A30.6932.7812.0612.7220.7220.06
EGPEastGroup Pr20180105A16.946.433.744.132.682.30
EGPTVanEck Vecto20180105ETF37.6959.350.66-0.6258.6859.96
EGRXEagle Pharma20180105A46.4649.6224.1125.0825.5224.54
EGYVaalco Energ20180105A179.83132.92108.72112.7824.1920.14
EHCEncompass He20180105A8.565.292.953.392.341.90
EHTHeHealth, Inc20180105A40.9220.81-13.73-6.0134.5426.81
EIDOiShares MSCI20180105ETF3.634.533.073.291.511.29
EIGEmployers Ho20180105A31.109.213.723.885.505.33
EIGIEndurance In20180105A59.2044.1115.3815.6428.7228.47
EIGREiger BioPha20180105A87.4151.059.559.6941.5141.37
EIRLiShares MSCI20180105ETF29.8517.1414.9715.082.172.06
EISiShares MSCI20180105ETF15.4521.6220.4920.741.130.88
EIXEdison Inter20180105A3.842.39-0.810.213.202.18
EKSOEkso Bionics20180105A79.3490.4068.6071.1421.8019.25
ELThe Estee La20180105A4.172.730.611.052.121.68
ELDWisdomTree E20180105ETF21.1013.915.686.978.236.94
ELFe.l.f. Beaut20180105A29.1214.3510.5812.063.772.30
ELGXEndologix In20180105A34.2127.3712.4112.2314.9615.14
ELLOEllomay Capi20180105A1652.27
ELMDElectromed,20180105A49.23100.3539.4735.2560.8865.10
ELSEquity Lifes20180105A8.113.541.892.181.641.35
ELSEElectro-Sens20180105A116.90190.37121.39130.0768.9760.29
ELTKEltek Ltd20180105A311.92238.88166.31168.8772.5770.01
ELVTElevate Cred20180105A47.0625.7912.3912.5013.4013.29
ELYCallaway Gol20180105A8.016.65-0.62-0.307.276.95
EMAGVanEck Vecto20180105ETF96.57112.53112.53112.530.000.00
EMANeMagin Corpo20180105A275.97216.24182.98182.9833.2633.26
EMBiShares J.P.20180105ETF0.970.760.480.540.280.22
EMBHiShares Inte20180105ETF33.681.821.821.820.000.00
EMCBWisdomTree E20180105ETF82.1523.3517.6318.355.714.99
EMCFEmclaire Fin20180105A837.49
EMCGWisdomTree E20180105ETF41.8458.0757.9957.990.080.08
EMDVProShares MS20180105ETF51.2826.0617.1617.168.908.90
EMEEMCOR Group,20180105A16.037.153.083.804.073.35
EMFMGlobal X MSC20180105ETF47.8636.6231.9131.914.714.71
EMGFiShares Edge20180105ETF18.3311.1410.249.930.901.21
EMHYiShares J.P.20180105ETF10.877.687.097.200.600.48
EMIFiShares Emer20180105ETF25.5342.5139.4239.523.082.99
EMIHXtrackers Em20180105ETF226.39181.46181.46181.460.000.00
EMKREmcore Corp20180105A73.4945.3433.5637.4511.797.89
EMLEastern Comp20180105A201.59140.50106.74104.0433.7636.46
EMLCVanEck Vecto20180105ETF5.194.653.423.561.211.09
EMLPFirst Trust20180105ETF4.383.583.102.620.480.95
EMMSEmmis Commun20180105A203.18165.4581.2689.5784.1975.89
EMNEastman Chem20180105A4.734.770.831.013.943.76
EMPEntergy Miss20180105A13.609.659.529.560.130.09
EMQQEMQQ The Eme20180105ETF9.195.729.659.90-3.93-4.18
EMREmerson Elec20180105A2.941.870.170.371.701.50
EMSHProShares Sh20180105ETF40.5523.0223.0223.020.000.00
EMTLSPDR DoubleL20180105ETF26.3815.5915.5915.590.000.00
EMTYProShares De20180105ETF22.2863.9562.6263.721.330.24
EMXEMX Royalty20180105A168.6478.4545.4622.7732.9955.68
EMXCiShares MSCI20180105ETF26.406.166.166.160.000.00
ENBEnbridge, In20180105A2.562.290.020.462.271.84
ENBLENABLE MIDST20180105A19.5510.675.075.255.605.42
ENDPEndo Interna20180105A11.4510.343.362.916.987.44
ENFRAlerian Ener20180105ETF47.5148.9840.2732.878.7016.11
ENGENGlobal Cor20180105A374.25179.27166.06166.0513.2113.22
ENLCENLINK MIDST20180105A32.4720.566.2711.4214.309.14
ENORiShares MSCI20180105ETF27.2027.1423.2324.413.912.74
ENPHEnphase Ener20180105A62.3857.6529.7230.4627.9327.19
ENREnergizer Ho20180105A6.403.73-0.190.553.923.19
ENSEnerSys, Inc20180105A13.516.682.213.354.473.33
ENSGThe Ensign G20180105A26.3811.084.904.866.176.22
ENSVEnservco Cor20180105A93.58248.44118.39118.95130.06129.49
ENTGlobal Eagle20180105A50.4942.4915.9916.7226.5025.77
ENTAEnanta Pharm20180105A31.1418.926.578.3712.3410.55
ENTGEntegris Inc20180105A17.3024.684.2117.0120.477.66
ENTRERShares Ent20180105ETF16.126.306.066.300.230.00
ENVENVESTNET, I20180105A19.235.920.731.375.194.55
ENVAEnova Intern20180105A46.7929.137.988.4521.1420.68
ENZEnzo Biochem20180105A29.3217.399.0210.198.367.19
ENZLiShares Trus20180105ETF18.428.857.276.261.582.60
EOGEOG Resource20180105A3.423.551.842.001.711.54
EPAMEPAM SYSTEMS20180105A17.316.993.803.633.193.37
EPAYBottomline T20180105A14.1113.521.631.8611.8811.66
EPCEdgewell Per20180105A7.063.911.301.762.602.14
EPDEnterprise P20180105A3.874.341.902.032.442.32
EPHEiShares MSCI20180105ETF5.718.893.794.425.104.48
EPIWisdomTree I20180105ETF3.512.820.221.092.601.73
EPIXESSA Pharma20180105A677.04617.12380.16374.88236.95242.23
EPMEvolution Pe20180105A89.7056.1421.7328.5734.4127.57
EPOLiShares MSCI20180105ETF3.994.881.342.223.572.70
EPPiShares MSCI20180105ETF2.192.001.391.660.610.35
EPREPR Properti20180105A8.884.432.692.891.751.54
EPRFInnovator S&20180105ETF36.1024.4924.4924.490.010.00
EPSWisdomTree U20180105ETF9.985.004.444.860.560.15
EPUiShares MSCI20180105ETF14.398.745.345.263.393.47
EPVProShares Ul20180105ETF29.3017.6418.1218.92-0.48-1.28
EPZMEpizyme, Inc20180105A59.0434.878.7912.9426.0821.93
EQALInvesco Russ20180105ETF18.5514.4414.1314.240.310.19
EQBKEquity Bancs20180105A57.3824.1415.9017.558.246.59
EQCEquity Commo20180105A4.362.951.631.671.321.28
EQIXEquinix, Inc20180105A10.827.883.864.644.013.24
EQLALPS Equal S20180105ETF11.0411.551.1112.3810.43-0.83
EQMEQM Midstrea20180105A23.3613.9311.2611.732.672.20
EQREquity Resid20180105A2.632.160.910.961.261.21
EQRRProShares Eq20180105ETF25.3726.78-4.9826.7831.760.00
EQSEquus Total20180105A480.40501.98417.86417.8684.1284.12
EQTEQT CORP20180105A4.222.980.271.512.711.47
EQWLInvesco S&P20180105ETF21.079.289.189.160.100.13
ERAERA GROUP IN20180105A55.7035.0422.5123.5012.5311.54
ERFEnerplus Cor20180105A10.168.631.142.137.496.48
ERIEldorado Res20180105A19.9112.070.281.1811.7910.89
ERIEErie Indemni20180105A51.0720.077.608.1812.4711.89
ERIIEnergy Recov20180105A21.9128.994.985.6524.0123.34
ERMEquityCompas20180105ETF13.5612.6915.3212.58-2.630.11
EROSEROS INTERNA20180105A55.3832.6618.5118.0814.1414.58
ERUSiShares MSCI20180105ETF5.377.01-2.30-2.139.319.15
ERXDirexion Dai20180105ETF3.613.110.400.362.712.75
ERYDirexion Dai20180105ETF12.8411.971.341.6010.6310.36
ESEversource E20180105A2.092.450.461.761.990.68
ESBKElmira Savin20180105A58.4217.3118.2918.29-0.98-0.98
ESCAEscalade Inc20180105A167.62179.49-103.14-103.11282.62282.60
ESEESCO Technol20180105A29.9015.617.537.608.088.01
ESEAEuroseas Ltd20180105A180.99121.6797.2497.2424.4424.44
ESGDiShares Trus20180105ETF10.816.702.676.504.030.20
ESGEiShares, Inc20180105ETF12.8914.869.724.285.1410.58
ESGGFlexShares S20180105ETF23.1223.0022.9822.980.020.02
ESGNColumbia Sus20180105ETF77.3841.8341.8341.830.000.00
ESGSColumbia Sus20180105ETF44.77110.83110.83110.830.000.00
ESGUiShares Trus20180105ETF9.396.776.776.770.000.00
ESLTElbit System20180105A20.6311.396.807.174.594.22
ESNTEssent Group20180105A6.873.70-0.310.504.013.21
ESPEspey Mfg. &20180105A153.8794.9297.6597.65-2.73-2.73
ESPREsperion The20180105A32.8225.3114.4214.7810.8910.52
ESQEsquire Fina20180105A305.63149.73124.33139.9625.409.77
ESRTEMPIRE STATE20180105A5.335.14-0.260.385.404.76
ESSEssex Proper20180105A9.744.911.341.543.573.38
ESSAESSA Bancorp20180105A32.6028.9425.3625.453.593.49
ESTEEarthstone E20180105A43.6422.6810.6410.0112.0412.67
ESXBCommunity Ba20180105A117.7829.0318.6321.5510.397.48
ETFCE*Trade Fina20180105A2.754.151.321.162.842.99
ETHEthan Allen20180105A33.9911.884.224.717.667.18
ETHOETF Managers20180105ETF42.6113.6613.6613.660.000.00
ETMEntercom Com20180105A44.7931.9917.3618.4914.6313.50
ETNEaton Corpor20180105A2.631.520.070.091.451.43
ETREntergy Corp20180105A5.163.743.442.220.301.52
ETSYEtsy, Inc.20180105A5.868.07-4.06-5.8312.1313.89
EUDGWisdomTree E20180105ETF14.4518.2312.7310.545.507.69
EUDVProShares MS20180105ETF35.0126.8924.1024.102.792.79
EUFNiShares MSCI20180105ETF4.293.932.552.711.381.22
EUMProShares Tr20180105ETF6.155.604.595.101.010.50
EUMViShares Edge20180105ETF12.768.998.938.930.060.06
EURLDirexion Dai20180105ETF18.4613.3211.0811.192.242.13
EURNEURONAV NV20180105A53.1736.9017.6021.5019.3015.40
EURZXtrackers Eu20180105ETF131.3720.6917.3520.693.340.00
EUSAiShares MSCI20180105ETF9.055.635.075.070.560.56
EUSCWisdomTree E20180105ETF11.248.346.807.001.531.34
EVEaton Vance20180105A5.713.01-0.580.093.582.91
EVAEnviva Partn20180105A44.9026.827.538.6619.2918.16
EVBGEverbridge,20180105A23.1111.785.786.415.995.36
EVBNEvans Bancor20180105A137.2754.5043.7742.4810.7412.03
EVCEntravision20180105A69.9747.3717.2823.4630.1023.91
EVGNEVOGENE LTD.20180105A204.59366.17297.23309.1368.9457.04
EVHEvolent Heal20180105A40.6126.897.686.8419.2120.05
EVIEVI Industri20180105A172.68111.7131.4462.4580.2649.26
EVKEver-Glory I20180105A429.16591.48399.57394.85191.91196.63
EVOKEvoke Pharma20180105A92.8573.4852.7750.9120.7122.57
EVOLEvolving Sys20180105A151.5461.6697.1670.20-35.50-8.54
EVREvercore Inc20180105A15.026.883.964.472.912.41
EVRIEveri Holdin20180105A14.8912.974.855.498.117.47
EVTCEVERTEC, INC20180105A37.1621.3313.3913.157.948.18
EVXVanEck Vecto20180105ETF174.29
EWEdwards Life20180105A5.885.192.132.233.062.96
EWAiShares MSCI20180105ETF4.239.698.278.331.441.38
EWBCEast-West Ba20180105A8.308.561.742.036.826.53
EWCiShares MSCI20180105ETF3.3410.148.288.631.951.60
EWDiShares MSCI20180105ETF5.052.951.171.361.781.59
EWGiShares MSCI20180105ETF2.922.54-0.080.312.632.24
EWGSiShares MSCI20180105ETF20.8512.2510.3110.301.941.95
EWHiShares MSCI20180105ETF3.873.081.651.651.421.42
EWIiShares MSCI20180105ETF3.182.881.331.821.551.07
EWJiShares MSCI20180105ETF1.641.330.560.640.770.69
EWKiShares MSCI20180105ETF12.4610.227.176.713.053.51
EWLiShares MSCI20180105ETF2.832.831.721.871.090.93
EWMiShares MSCI20180105ETF3.034.732.143.292.641.55
EWMCInvesco S&P20180105ETF34.2135.7932.9532.602.833.19
EWNiShares MSCI20180105ETF3.893.201.611.861.591.34
EWOiShares MSCI20180105ETF7.406.005.015.070.990.94
EWPiShares MSCI20180105ETF2.932.740.310.792.431.95
EWQiShares MSCI20180105ETF3.123.201.742.141.471.06
EWREInvesco S&P20180105ETF19.9615.4412.8412.672.612.77
EWSiShares MSCI20180105ETF3.773.132.032.111.101.03
EWSCInvesco S&P20180105ETF40.6632.3530.6730.841.681.51
EWTiShares MSCI20180105ETF2.962.140.760.961.361.17
EWUiShares MSCI20180105ETF2.862.570.861.091.701.48
EWUSiShares MSCI20180105ETF30.4813.7012.8412.840.860.86
EWVProShares Tr20180105ETF43.0225.5024.8923.900.621.60
EWWiShares MSCI20180105ETF2.104.251.681.602.582.68
EWXSPDR S&P Eme20180105ETF7.9812.7612.8012.27-0.050.49
EWYiShares MSCI20180105ETF1.321.580.700.750.880.83
EWZiShares MSCI20180105ETF2.404.011.942.152.081.87
EWZSiShares MSCI20180105ETF25.5810.577.748.512.832.06
EXASExact Scienc20180105A8.705.640.130.355.515.29
EXCExelon Corpo20180105A2.684.522.062.472.472.06
EXELExelixis Inc20180105A7.365.611.891.983.723.63
EXFOEXFO INC.20180105A140.57101.7394.9394.936.806.80
EXIiShares Glob20180105ETF17.386.995.665.841.331.15
EXKEndeavour Si20180105A39.9633.6113.0515.4220.5518.18
EXLSExlService H20180105A32.6521.1115.5416.605.574.52
EXPEagle Materi20180105A13.045.934.665.031.270.90
EXPDExpeditors I20180105A5.0110.801.021.139.789.67
EXPEExpedia Grou20180105A4.8110.651.522.579.128.08
EXPOExponent Inc20180105A30.1210.767.067.483.703.28
EXPRExpress, Inc20180105A11.038.881.374.047.524.85
EXRExtra Space20180105A5.962.680.380.542.302.14
EXTNExterran Cor20180105A32.0310.002.184.857.815.15
EXTRExtreme Netw20180105A8.6210.571.694.498.886.08
EYENational Vis20180105A19.8612.719.9811.062.731.65
EYEGEyegate Phar20180105A103.97125.5295.4297.5830.1127.94
EYESSecond Sight20180105A64.3861.3635.2636.4526.1024.91
EYLDCambria Emer20180105ETF76.7350.3350.0650.320.270.01
EZAiShares MSCI20180105ETF9.254.722.483.502.241.23
EZJProShares Ul20180105ETF52.7446.7642.2542.534.524.23
EZMWisdomTree U20180105ETF12.055.733.873.991.861.73
EZPWEzcorp Inc20180105A41.9217.547.318.0110.239.53
EZUiShare MSCI20180105ETF2.233.292.432.530.860.76
FFord Motor C20180105A7.636.181.181.904.984.26
FAARFirst Trust20180105ETF47.2351.53-134.87-50.26186.41101.79
FABFirst Trust20180105ETF25.1412.559.719.702.842.85
FADFirst Trust20180105ETF28.0122.2718.7917.453.484.82
FAFFirst Americ20180105A5.342.30-0.310.112.612.19
FALNiShares Fall20180105ETF12.3817.52-47.929.5865.447.94
FANFirst Trust20180105ETF15.3826.5526.3626.370.180.17
FANGDiamondback20180105A8.504.711.291.733.422.98
FARMFarmer Bros20180105A45.7426.916.5110.6020.4016.30
FAROFaro Technol20180105A36.7821.2511.3413.509.917.76
FASDirexion Dai20180105ETF4.812.732.021.770.720.96
FASTFastenal Co20180105A3.838.372.041.646.346.75
FATFAT Brands I20180105A216.97116.2338.7162.2077.5254.02
FATEFate Therape20180105A38.8829.087.2211.2821.8717.82
FAUSFirst Trust20180105ETF55.07
FAZDirexion Dai20180105ETF8.968.744.204.814.543.93
FBFacebook, In20180105A1.101.780.640.791.140.99
FBCFlagstar Ban20180105A18.218.333.814.064.524.27
FBHSFORTUNE BRAN20180105A4.322.760.780.791.981.97
FBIOFortress Bio20180105A75.1850.751.2720.8649.4829.89
FBIZFirst Busine20180105A70.0933.4029.0432.494.360.92
FBKFB Financial20180105A42.2317.588.4412.439.145.15
FBMFoundation B20180105A27.7610.997.078.393.922.61
FBMSFirst Bancsh20180105A157.9782.1272.2968.009.8314.12
FBNCFirst Bancor20180105A22.6120.570.541.4420.0319.13
FBNDFidelity Tot20180105ETF7.041.851.651.650.210.21
FBPFirst BanCor20180105A20.8014.751.974.7312.7710.02
FBSSFauquier Ban20180105A203.30197.69201.48201.48-3.79-3.79
FBTFirst Trust20180105ETF10.606.936.435.990.500.94
FBZFirst Trust20180105ETF24.7416.507.917.938.608.57
FCFranklin Cov20180105A37.7326.7121.9623.364.753.36
FCAFirst Trust20180105ETF108.0039.8034.7135.015.084.79
FCALFirst Trust20180105ETF64.1296.8996.8996.890.000.00
FCANFirst Trust20180105ETF13.4219.6119.5719.610.040.01
FCAPFirst Capita20180105A54.81166.17166.17166.170.000.00
FCAUFIAT CHRYSLE20180105A4.713.910.500.473.413.44
FCBCFirst Commun20180105A90.8449.5421.2221.2928.3228.24
FCCOFirst Commun20180105A132.15138.03131.66134.616.373.42
FCCY1st Constitu20180105A30.6938.5032.7532.755.755.75
FCEFFirst Trust20180105ETF47.0226.6726.0726.670.610.00
FCELFuelCell Ene20180105A60.0465.3735.8952.0129.4813.35
FCFFirst Common20180105A8.487.320.300.787.026.54
FCFSFirstCash, I20180105A14.416.532.171.934.354.60
FCGFirst Trust20180105ETF8.946.162.204.673.961.49
FCNFTI Consulti20180105A10.988.55-1.96-0.9110.519.46
FCOMFidelity MSC20180105ETF17.5031.9813.1831.6418.790.34
FCORFidelity Cor20180105ETF10.487.893.954.533.943.37
FCPTFour Corners20180105A13.965.801.832.533.973.27
FCVTFirst Trust20180105ETF34.3231.8931.6531.670.240.22
FCXFreeport-McM20180105A5.106.451.571.964.904.50
FDBCFidelity D &20180105A670.51400.60400.60400.600.000.00
FDDFirst Trust20180105ETF9.705.595.335.310.260.28
FDEFFirst Defian20180105A90.4551.6522.8925.0528.7726.61
FDISFidelity MSC20180105ETF11.4118.414.844.6413.5713.77
FDIVFirst Trust20180105ETF11.595.791.433.674.362.12
FDLFirst Trust20180105ETF3.913.012.372.500.650.51
FDLOFidelity Low20180105ETF9.354.043.843.950.200.09
FDMFirst Trust20180105ETF16.029.407.159.312.250.09
FDMOFidelity Mom20180105ETF10.937.797.157.530.650.26
FDNFirst Trust20180105ETF3.672.831.762.101.070.74
FDPFresh Del Mo20180105A18.3711.162.745.308.425.86
FDRRFidelity Div20180105ETF13.335.233.283.231.952.00
FDSFactset Rese20180105A9.563.951.582.032.371.91
FDTFirst Trust20180105ETF13.846.404.975.301.431.10
FDTSFirst Trust20180105ETF109.37115.09103.48103.6811.6111.41
FDUSFidus Invest20180105A23.9716.1011.0911.885.014.22
FDVVFidelity Hig20180105ETF22.7510.9811.0511.04-0.07-0.06
FDXFedEx Corpor20180105A7.405.912.102.633.813.27
FEFirstEnergy20180105A3.403.680.980.772.702.91
FEIMFrequency El20180105A223.87217.02213.03214.043.992.98
FELEFranklin Ele20180105A25.2115.317.418.777.906.54
FEMFirst Trust20180105ETF5.782.892.722.660.170.22
FEMBFirst Trust20180105ETF29.7225.5721.5621.644.013.93
FEMSFirst Trust20180105ETF15.578.959.119.22-0.16-0.27
FENCFennec Pharm20180105A97.7768.4223.7523.9844.6744.44
FENYFidelity MSC20180105ETF5.534.233.463.370.770.87
FEPFirst Trust20180105ETF10.7513.7013.7013.760.00-0.07
FETFORUM ENERGY20180105A32.5024.102.196.4021.9117.70
FEUZFirst Trust20180105ETF52.4018.6616.3216.182.332.48
FEXFirst Trust20180105ETF3.643.042.672.780.370.26
FEYEFireEye, Inc20180105A6.8011.04-0.201.3611.249.68
FEZSPDR EURO ST20180105ETF2.421.910.911.161.020.77
FFFuture Fuel20180105A34.3619.3811.4612.267.927.12
FFBCFirst Financ20180105A24.6217.059.019.008.048.05
FFBWFFBW, Inc. C20180105A30.1527.3727.3727.370.000.00
FFGFBL Financia20180105A49.5222.9512.2512.4610.7010.50
FFHGFormula Foli20180105ETF30.3315.1315.0115.130.110.00
FFHLFuwei Films20180105A359.74261.76102.53172.34159.2489.43
FFICFlushing Fin20180105A34.7019.5713.6813.555.896.02
FFINFirst Financ20180105A20.829.523.263.246.266.27
FFIUUVA Unconstr20180105ETF57.9539.7539.7539.750.000.00
FFIVF5 Networks20180105A7.639.84-1.08-0.6310.9210.47
FFNWFirst Financ20180105A22.6332.2710.3915.5821.8816.69
FFRFirst Trust20180105ETF23.8521.2221.2121.210.010.01
FFSGFormulaFolio20180105ETF17.674.324.324.320.000.00
FFTGFormulaFolio20180105ETF30.6724.6724.7824.67-0.100.00
FFTIFormulaFolio20180105ETF19.8512.8612.7212.550.140.31
FFTYInnovator IB20180105ETF8.757.316.946.970.370.34
FFWMFirst Founda20180105A16.1027.817.889.2019.9318.61
FGFGL Holdings20180105A30.8117.8116.6716.711.141.09
FGBIFIRST GUARAN20180105A181.01112.4685.8888.8226.5823.63
FGDFirst Trust20180105ETF7.673.573.523.560.050.01
FGENFibroGen, In20180105A23.3716.916.377.3210.549.59
FGMFirst Trust20180105ETF14.866.745.946.030.800.72
FHBFirst Hawaii20180105A17.0620.44-0.72-0.4121.1720.86
FHKFirst Trust20180105ETF22.611.221.221.220.000.00
FHLCFidelity MSC20180105ETF5.656.441.951.534.504.91
FHNFirst Horizo20180105A5.033.960.661.043.292.91
FIFRANKS INTER20180105A13.9611.153.394.107.767.04
FIBKFirst Inters20180105A24.1513.469.8310.313.643.16
FIBRiShares Edge20180105ETF7.197.037.047.03-0.020.00
FICOFair Isaac C20180105A22.5910.963.715.947.255.02
FIDUFidelity MSC20180105ETF9.304.053.673.730.380.31
FIEEFI Enhanced20180105ETN202.87107.58107.34107.540.240.04
FIHDUBS AG FI En20180105ETN53.7635.5036.5135.12-1.000.38
FILLiShares MSCI20180105ETF58.6120.7317.3217.533.423.20
FINXGlobal X Fun20180105ETF23.0111.1311.1111.050.020.08
FISFidelity Nat20180105A3.082.131.311.420.830.71
FISIFinancial In20180105A37.5329.994.325.1325.6724.86
FISVFiserv Inc20180105A4.188.171.080.447.097.73
FITFitbit, Inc.20180105A16.8713.144.474.638.668.50
FITBFifth Third20180105A3.316.070.740.695.345.39
FIVEFive Below,20180105A7.655.550.640.504.905.05
FIVNFIVE9, INC.20180105A14.398.962.773.256.195.70
FIWFirst Trust20180105ETF12.2710.659.759.760.900.89
FIXComfort Syst20180105A20.179.021.611.827.427.21
FIXDFirst Trust20180105ETF8.364.494.484.470.010.02
FIZZNational Bev20180105A24.5015.283.203.8712.0811.40
FJPFirst Trust20180105ETF24.593.733.663.660.070.08
FKOFirst Trust20180105ETF69.5936.9336.9336.930.000.00
FKUFirst Trust20180105ETF29.4018.8314.6521.284.18-2.46
FLFoot Locker,20180105A6.243.430.630.892.802.54
FLAGFLAG-Forensi20180105ETF35.6647.6538.5338.539.129.12
FLATiPath US Tre20180105ETF484.37
FLAUFranklin FTS20180105ETF244.8778.9578.9578.950.000.00
FLBRFranklin FTS20180105ETF25.9940.4140.5639.33-0.151.08
FLCAFranklin FTS20180105ETF20.08
FLCHFranklin FTS20180105ETF11.372.732.572.570.160.16
FLCOFranklin Lib20180105ETF16.7314.6014.6014.600.000.00
FLDMFluidigm Cor20180105A42.7429.3611.3015.2118.0614.22
FLEEFranklin FTS20180105ETF18.0324.9424.9424.940.000.00
FLEHFranklin FTS20180105ETF28.04
FLEUBarclays ETN20180105ETN33.0820.8610.2410.2710.6310.59
FLEXFlex Ltd. Or20180105A5.566.222.382.933.623.25
FLFRFranklin FTS20180105ETF19.084.604.604.600.000.00
FLGBFranklin FTS20180105ETF15.610.00
FLGECredit Suiss20180105ETN21.1319.1818.6819.150.510.03
FLGRFranklin FTS20180105ETF16.16
FLGTFulgent Gene20180105A115.00108.77103.74103.155.035.61
FLHKFranklin FTS20180105ETF37.7033.2940.3833.29-7.080.00
FLICFirst of Lon20180105A42.1826.2610.1411.6916.1214.57
FLIRFlir Systems20180105A4.565.170.200.364.974.81
FLIYFranklin FTS20180105ETF18.8519.1619.1619.160.000.00
FLJHFranklin FTS20180105ETF42.66
FLJPFranklin FTS20180105ETF47.0121.7621.7621.760.000.00
FLKRFranklin FTS20180105ETF85.5889.7989.7989.790.000.00
FLLFull House R20180105A203.94183.4740.4723.70143.00159.77
FLLVFranklin Lib20180105ETF371.86324.34325.80325.80-1.46-1.46
FLMFirst Trust20180105ETF37.4511.7611.7611.760.000.00
FLMBFranklin Lib20180105ETF107.830.00
FLMIFranklin Lib20180105ETF83.6014.6514.6514.650.000.00
FLMXFranklin FTS20180105ETF15.1058.4558.4558.450.000.00
FLNFirst Trust20180105ETF28.6720.5412.1418.258.402.29
FLOFlowers Food20180105A5.753.981.812.262.171.72
FLOTiShares Floa20180105ETF2.011.381.281.280.100.10
FLOWSPX FLOW, In20180105A18.196.512.663.353.863.16
FLQDFranklin Lib20180105ETF44.2143.9240.8940.893.033.03
FLQEFranklin Lib20180105ETF11.033.523.523.510.000.01
FLQGFranklin Lib20180105ETF26.3411.6111.6111.610.000.00
FLQHFranklin Lib20180105ETF54.5634.8434.8434.840.010.01
FLQLFranklin Lib20180105ETF22.4017.6817.2517.250.430.43
FLQMFranklin Lib20180105ETF24.4150.6250.6250.620.000.00
FLQSFranklin Lib20180105ETF26.10156.69156.69156.690.000.00
FLRFluor Corpor20180105A4.542.131.111.171.020.96
FLRNSPDR Bloombe20180105ETF3.622.682.552.560.130.12
FLRTPacific Glob20180105ETF36.1233.0333.0333.030.000.00
FLSFlowserve Co20180105A6.385.270.730.884.544.39
FLTFleetCor Tec20180105A8.743.280.611.442.671.84
FLTBFidelity Lim20180105ETF9.919.589.589.580.000.00
FLTRVanEck Vecto20180105ETF7.415.343.873.941.471.40
FLTWFranklin FTS20180105ETF13.9119.9818.9419.981.040.00
FLWS1-800-FLOWER20180105A51.9924.1715.1415.369.048.82
FLXNFlexion Ther20180105A23.8615.826.9010.038.925.79
FLXSFlexsteel In20180105A93.1743.161.112.5142.0540.66
FMiShares MSCI20180105ETF8.304.664.074.070.590.59
FMAOFarmers & Me20180105A93.83105.1092.1893.7712.9211.34
FMATFidelity MSC20180105ETF13.4411.149.409.861.741.28
FMBFirst Trust20180105ETF15.6510.568.889.021.671.53
FMBHFirst Mid Ba20180105A93.7843.0020.0720.6122.9322.39
FMBIFirst Midwes20180105A9.2613.616.727.326.886.28
FMCFMC Corporat20180105A5.816.433.924.162.522.27
FMCIForum Merger20180105A35.9432.8729.5429.493.343.38
FMFFirst Trust20180105ETF36.4033.0233.3433.34-0.32-0.32
FMHIFirst Trust20180105ETF18.109.288.718.710.570.57
FMKFirst Trust20180105ETF17.6310.4010.4710.40-0.080.00
FMNBFarmers Nati20180105A77.6146.6331.5732.4515.0514.17
FNFabrinet20180105A12.657.224.094.773.132.45
FNBF.N.B. Corp20180105A7.345.382.472.752.912.64
FNCLFidelity MSC20180105ETF4.134.393.843.920.560.47
FNDFloor & Deco20180105A11.477.511.342.766.174.75
FNDASchwab Funda20180105ETF8.502.220.330.881.891.34
FNDBSchwab Funda20180105ETF12.305.713.953.951.761.76
FNDCSchwab Funda20180105ETF9.376.585.176.401.410.18
FNDESchwab Funda20180105ETF5.954.563.313.701.240.86
FNDFSchwab Funda20180105ETF6.353.363.323.320.040.04
FNDXSchwab Funda20180105ETF4.372.323.373.39-1.05-1.06
FNFFidelity Nat20180105A5.593.000.771.222.231.77
FNHCFedNat Holdi20180105A46.1528.788.829.8019.9718.98
FNIFirst Trust20180105ETF9.185.585.435.500.150.08
FNJNFinjan Holdi20180105A59.8341.0021.6524.9919.3516.00
FNKFirst Trust20180105ETF25.3610.915.845.845.075.07
FNKOFunko, Inc.20180105A37.0921.2711.6814.359.596.92
FNLCFirst Bancor20180105A34.4618.6717.0516.811.621.86
FNVFranco-Nevad20180105A4.523.181.341.081.842.10
FNWBFirst Northw20180105A63.1728.5120.9326.987.581.52
FNXFirst Trust20180105ETF11.0010.146.676.523.473.62
FNYFirst Trust20180105ETF23.7011.0810.6611.040.420.03
FOEFerro Corpor20180105A5.944.78-1.00-0.105.784.88
FOLDAmicus Thera20180105A7.538.622.792.855.845.79
FONRFonar Corpor20180105A61.0365.6115.0416.1750.5749.44
FORForestar Gro20180105A26.2016.128.6710.357.455.77
FORDForward Indu20180105A174.74168.58136.24140.6232.3427.96
FORKFuling Globa20180105A125.7932.1328.6028.603.533.53
FORMFormFactor I20180105A36.1220.226.336.8513.8913.37
FORRForrester Re20180105A55.6518.688.746.559.9612.16
FOSLFossil Group20180105A14.1929.0316.3216.0412.7513.05
FOXFox Corporat20180105A2.885.161.773.073.412.09
FOXAFox Corporat20180105A2.885.541.732.703.812.84
FOXFFox Factory20180105A19.889.353.394.305.965.05
FPAFirst Trust20180105ETF39.5011.1911.4311.43-0.24-0.24
FPAYFlexShopper,20180105A604.53346.59370.11341.76-23.524.83
FPEFirst Trust20180105ETF5.503.683.303.300.380.37
FPEIFirst Trust20180105ETF12.377.386.937.040.450.34
FPHFive Point H20180105A42.1620.0314.3516.525.683.50
FPIFarmland Par20180105A19.8912.817.688.905.133.91
FPRXFive Prime T20180105A32.8617.485.697.9311.869.62
FPXFirst Trust20180105ETF3.605.678.338.66-2.66-2.99
FPXIFirst Trust20180105ETF41.9939.2236.7637.042.462.18
FQALFidelity Qua20180105ETF11.548.087.987.970.110.11
FRFirst Indust20180105A3.973.110.380.822.722.29
FRAKVanEck Vecto20180105ETF27.6611.129.979.841.141.28
FRANFrancesca''s20180105A16.7013.284.747.708.545.58
FRBAFirst Bank20180105A55.0937.2424.1623.9113.0813.33
FRBKRepublic Fir20180105A67.9164.9736.4633.6128.5231.36
FRCFirst Republ20180105A5.554.78-0.260.015.044.76
FRDFriedman Ind20180105A164.4866.7449.4849.9517.2616.80
FRELFidelity MSC20180105ETF10.356.518.176.27-1.660.24
FRGIFiesta Resta20180105A41.7329.8511.5412.6818.3017.16
FRIFirst Trust20180105ETF5.9710.913.908.127.012.79
FRMEFirst Mercha20180105A20.9613.3913.6914.04-0.30-0.65
FROFrontline Lt20180105A20.2317.776.446.7011.3311.06
FRPHFRP Holdings20180105A107.8168.2843.8348.7424.4519.55
FRPTFreshpet, In20180105A50.4632.29-18.65-17.1350.9449.42
FRTFederal Real20180105A8.013.261.101.632.161.64
FRTAForterra, In20180105A32.3621.478.778.7012.6912.76
FSBFranklin Fin20180105A32.1317.145.228.2111.928.93
FSBCFSB Bancorp,20180105A336.97156.23147.68154.998.561.24
FSBWFS Bancorp,20180105A85.4343.6720.1119.7823.5623.90
FSCTForeScout Te20180105A61.4137.5620.6123.1816.9614.38
FSFGFirst Saving20180105A58.7356.9755.5955.591.381.38
FSIFlexible Sol20180105A97.2558.7251.3851.387.347.34
FSLRFirst Solar,20180105A9.816.131.942.404.193.73
FSMFORTUNA Silv20180105A19.8421.067.286.2613.7914.81
FSPFranklin Str20180105A12.918.83-0.560.479.398.36
FSSFederal Sign20180105A20.4415.275.556.309.728.97
FSTAFidelity MSC20180105ETF10.816.730.350.296.386.44
FSTRFoster (Lb)20180105A72.2742.1522.1122.9820.0319.17
FSVFirstService20180105A40.2212.774.907.127.875.64
FSZFirst Trust20180105ETF15.839.7510.529.48-0.770.27
FTAFirst Trust20180105ETF4.505.225.595.01-0.370.21
FTAGFirst Trust20180105ETF30.3225.7425.7425.740.000.00
FTAIFortress Tra20180105A17.7717.0214.6713.962.353.05
FTCFirst Trust20180105ETF7.526.497.025.66-0.530.83
FTCSFirst Trust20180105ETF6.635.004.254.300.750.70
FTECFidelity MSC20180105ETF3.062.70-0.56-0.533.263.22
FTEKFuel Tech, I20180105A245.07100.6265.2460.5635.3840.06
FTFTFuture FinTe20180105A105.29179.93129.1793.1550.7686.77
FTGCFirst Trust20180105ETF9.477.817.637.620.180.19
FTHIFirst Trust20180105ETF10.7729.5323.8822.075.657.46
FTITechnipFMC p20180105A3.183.020.230.352.792.66
FTKFlotek Indus20180105A20.6818.725.985.3912.7513.33
FTLBFirst Trust20180105ETF10.1314.2414.1214.170.120.07
FTLSFirst Trust20180105ETF16.7713.6213.2413.240.380.38
FTNTFortinet, In20180105A6.565.430.651.684.783.76
FTRFrontier Com20180105A14.8617.235.274.8411.9612.40
FTRIFirst Trust20180105ETF14.4716.6716.0716.070.600.60
FTSFortis Inc.20180105A3.936.166.074.330.091.83
FTSDFranklin Lib20180105ETF9.4914.3214.3214.320.000.00
FTSLFirst Trust20180105ETF4.243.483.253.290.240.19
FTSMFirst Trust20180105ETF1.671.481.351.320.130.15
FTVFortive Corp20180105A5.2326.428.9326.3517.500.09
FTXDFirst Trust20180105ETF43.0031.6131.6131.610.000.00
FTXGFirst Trust20180105ETF61.0932.6032.6032.600.000.00
FTXHFirst Trust20180105ETF54.3336.5431.7831.814.764.73
FTXLFirst Trust20180105ETF45.3726.2725.8025.900.470.38
FTXNFirst Trust20180105ETF43.0423.4123.3823.380.030.03
FTXOFirst Trust20180105ETF18.9910.627.147.403.493.22
FTXRFirst Trust20180105ETF13.065.505.675.67-0.17-0.17
FUDE-TRACS UBS20180105ETN103.1190.3090.3090.300.000.00
FULH.B. Fuller20180105A11.174.711.011.483.703.22
FULTFulton Finan20180105A28.9360.784.3942.6156.4018.17
FUNCedar Fair,20180105A25.3815.60-16.9312.7932.532.81
FUNCFirst United20180105A225.38315.95315.95315.950.000.00
FUNDSprott Focus20180105A30.7324.2020.4220.423.773.77
FUSBFirst US Ban20180105A136.1481.70-55.49-55.49137.19137.19
FUTProShares Ma20180105ETF33.245.0788.8788.87-83.79-83.79
FUTYFidelity MSC20180105ETF11.295.975.956.320.02-0.36
FUVArcimoto, In20180105A335.65226.11181.63203.7544.4922.36
FVFirst Trust20180105ETF8.545.884.474.371.411.51
FVALFidelity Val20180105ETF10.0117.1013.9813.983.123.12
FVCFirst Trust20180105ETF17.406.556.386.530.170.02
FVDFirst Trust20180105ETF4.903.812.923.180.890.63
FVEFive Star Se20180105A387.73270.20183.98183.9886.2286.22
FVLFirst TrustV20180105ETF14.7115.6115.3815.380.240.23
FWDBAdvisorShare20180105ETF92.4737.1337.1337.130.000.00
FWONALiberty Medi20180105A18.038.054.195.903.862.15
FWONKLiberty Medi20180105A10.394.871.642.743.232.14
FWRDForward Air20180105A25.7613.345.987.967.365.38
FXDFirst Trust20180105ETF4.813.704.503.21-0.800.50
FXGFirst Trust20180105ETF6.155.944.264.461.681.48
FXHFirst Trust20180105ETF3.852.151.841.460.310.69
FXIiShares Chin20180105ETF2.132.821.551.581.291.25
FXLFirst Trust20180105ETF4.773.202.372.360.830.84
FXNFirst Trust20180105ETF7.804.912.102.752.812.16
FXOFirst Trust20180105ETF4.193.492.482.491.011.00
FXPProShares Ul20180105ETF9.9717.794.445.6013.3512.19
FXRFirst Trust20180105ETF6.053.393.473.46-0.08-0.07
FXUFirst Trust20180105ETF5.443.774.002.70-0.231.07
FXZFirst Trust20180105ETF4.596.816.726.710.080.10
FYCFirst Trust20180105ETF33.2113.1312.8413.050.290.08
FYLDCambria Fore20180105ETF85.0587.3659.1283.6828.243.67
FYTFirst Trust20180105ETF21.4020.7615.2818.545.482.22
FYXFirst Trust20180105ETF13.0810.218.899.001.321.21
GGENPACT LIMI20180105A3.392.940.220.502.722.44
GAACambria Glob20180105ETF24.4215.9914.0414.041.951.95
GABCGerman Ameri20180105A59.6524.0211.8812.8012.1411.21
GAIAGaia, Inc. C20180105A91.3558.0637.3741.3920.6916.67
GAINGladstone In20180105A15.6012.007.339.004.673.01
GALSPDR SSgA Gl20180105ETF17.5611.2110.009.991.211.22
GALTGalectin The20180105A80.1146.9331.7832.5715.1514.36
GAMRETFMG Video20180105ETF34.8132.2833.5134.35-1.22-2.07
GARSGarrison Cap20180105A70.5825.1718.4319.296.745.88
GASSStealthGas,20180105A61.85111.4928.8427.7682.6583.73
GATXGATX Corpora20180105A20.719.024.035.194.993.83
GBCIGlacier Banc20180105A10.0815.016.977.308.087.74
GBDCGolub Capita20180105A11.5310.663.244.437.436.23
GBFiShares Gove20180105ETF18.359.329.329.320.000.00
GBILGoldman Sach20180105ETF2.561.601.421.440.170.16
GBLGAMCO Invest20180105A40.4424.1915.2917.958.906.24
GBLIGlobal Indem20180105A256.8198.8849.5157.4749.3741.41
GBRNew Concept20180105A201.08206.83157.61144.1749.2262.66
GBTGlobal Blood20180105A22.8111.413.223.968.197.45
GBXThe Greenbri20180105A30.1916.178.449.707.736.47
GCAPGain Capital20180105A21.2718.157.859.5110.318.65
GCBCGreene Count20180105A167.14124.10123.93123.980.170.11
GCEClaymore/Rob20180105ETN777.26761.25761.25761.250.000.00
GCIGannett Co.,20180105A10.208.101.401.596.716.51
GCOGenesco Inc.20180105A22.8414.425.275.889.158.54
GCOWPacer Global20180105ETF13.506.466.346.340.120.12
GCPGCP Applied20180105A20.1811.314.675.296.636.01
GDGeneral Dyna20180105A4.242.741.412.231.330.51
GDDYGoDaddy Inc20180105A4.682.730.090.312.642.42
GDENGolden Enter20180105A41.6438.215.0711.2833.1426.93
GDOTGreen Dot Co20180105A11.087.053.353.923.703.13
GDPGoodrich Pet20180105A119.3156.6556.4956.490.160.16
GDVDPrincipal Ac20180105ETF81.429.709.709.700.000.00
GDXVanEck Vecto20180105ETF4.243.980.590.983.393.00
GDXJVanEck Vecto20180105ETF2.982.530.110.452.422.08
GEGeneral Elec20180105A5.384.532.142.462.392.07
GECGreat Elm Ca20180105A132.6871.9770.7970.791.191.19
GECCGreat Elm Ca20180105A158.16202.2783.2283.27119.05118.99
GEFGreif, Inc.20180105A19.888.851.762.937.095.92
GEFBGreif, Inc.20180105A156.5360.1060.8560.67-0.75-0.57
GELGenesis Ener20180105A13.8210.513.035.627.504.89
GEMGoldman Sach20180105ETF13.347.286.956.960.340.32
GENGenesis Heal20180105A129.6778.2338.0743.9640.1634.28
GENCGencor Indus20180105A65.5340.2936.6236.333.673.96
GENYPrincipal Mi20180105ETF38.60163.42163.07163.070.350.35
GEOThe GEO Grou20180105A8.294.650.501.414.153.24
GEOSGeospace Tec20180105A100.1490.4940.3941.0650.1149.44
GERNGeron Corp20180105A53.5841.4118.9419.5422.4621.86
GESGuess?, Inc.20180105A9.409.980.991.928.998.06
GEVOGevo, Inc.20180105A138.26148.30103.76108.2044.5440.10
GFEDGuaranty Fed20180105A487.26162.9964.8364.8398.1698.16
GFFGriffon Corp20180105A44.6931.7515.0417.5316.7014.22
GFNGeneral Fina20180105A129.50331.7556.5057.26275.25274.49
GGGGraco Inc20180105A6.276.691.103.925.592.78
GHLGreenhill &20180105A28.0618.759.1410.349.618.41
GHMGraham Corpo20180105A62.5328.808.9015.0019.9113.80
GHYBGoldman Sach20180105ETF11.728.418.458.40-0.050.01
GHYGiShares US &20180105ETF14.9814.9714.7214.870.250.10
GIBCGI Inc.20180105A5.344.931.921.823.013.11
GIFIGulf Island20180105A66.5568.4415.2919.1753.1549.27
GIGBGoldman Sach20180105ETF8.143.603.603.600.000.00
GIGMGigaMedia Lt20180105A121.6779.2437.5344.8541.7134.38
GIISPDR S&P Glo20180105ETF6.813.903.823.640.070.26
GIIIG-Iii Appare20180105A12.765.720.961.074.774.66
GILGildan Activ20180105A4.874.551.211.163.343.40
GILDGilead Scien20180105A2.072.881.231.611.651.27
GILTGilat Satell20180105A91.8347.4724.1412.7923.3334.68
GISGeneral Mill20180105A2.152.460.871.091.591.37
GKOSGlaukos Corp20180105A28.8618.235.749.5412.508.69
GLADGladstone Ca20180105A26.5221.2410.3110.3310.9210.91
GLBSGlobus Marit20180105A134.68117.9099.9795.9817.9321.92
GLBZGlen Burnie20180105A117.8163.9749.0849.0814.8914.89
GLDDGreat Lakes20180105A109.7190.0653.9261.9336.1328.10
GLDICredit Suiss20180105ETF45.6433.316.5541.0226.77-7.71
GLMDGalmed Pharm20180105A116.8789.6847.6751.1142.0138.57
GLNGGolar LNG Lt20180105A9.0910.034.584.575.455.46
GLOBGLOBANT S.A.20180105A18.7011.168.508.582.662.59
GLOGGASLOG LTD20180105A32.4817.536.448.5311.099.01
GLOPGASLOG PARTN20180105A30.7317.557.397.6510.169.91
GLPGlobal Partn20180105A59.1134.9019.2922.8815.6112.03
GLPIGaming and L20180105A4.329.661.271.488.398.18
GLREGreenlight C20180105A38.4019.9710.2910.489.689.49
GLTGlatfelter20180105A19.8810.354.055.766.304.59
GLUUGlu Mobile I20180105A26.4820.494.327.0616.1713.43
GLWCorning Inco20180105A2.992.720.890.991.841.74
GLYCGlycoMimetic20180105A32.4316.368.189.078.187.30
GMGeneral Moto20180105A2.333.422.512.320.911.10
GMEGameStop Cor20180105A5.614.581.451.653.132.94
GMEDGLOBUS MEDIC20180105A8.633.611.401.472.212.14
GMFSPDR S&P Eme20180105ETF14.997.487.277.380.210.10
GMLPGolar LNG Pa20180105A19.4114.598.529.016.075.58
GMOGeneral Moly20180105A118.0360.7834.3835.9926.4024.79
GMOMCambria Glob20180105ETF32.5021.6616.1316.135.535.53
GMREGlobal Medic20180105A35.7524.8613.1015.6611.769.20
GMSGMS Inc.20180105A12.226.491.112.365.384.13
GNCGNC Holdings20180105A28.3728.334.776.2023.5722.12
GNCAGenocea Bios20180105A96.4680.9444.8646.1936.0834.75
GNEGENIE ENERGY20180105A92.0870.9351.0559.2119.8811.73
GNKGENCO SHIPPI20180105A39.3221.7614.6115.717.156.05
GNLGlobal Net L20180105A9.827.612.792.924.824.70
GNMAiShares GNMA20180105ETF14.649.028.718.340.310.68
GNMKGenMark Diag20180105A36.0044.3516.0819.3728.2724.98
GNRSPDR S&P Glo20180105ETF10.836.016.205.51-0.180.50
GNRCGENERAC HOLD20180105A14.6710.056.767.153.282.89
GNTXGentex Corp20180105A5.0116.7316.9316.87-0.20-0.13
GNTYGuaranty Ban20180105A190.3877.2867.8370.149.457.13
GNUSGenius Brand20180105A290.55203.34-63.28-55.60266.62258.94
GNWGenworth Fin20180105A34.1022.5515.1115.247.387.25
GOAUUS Global GO20180105ETF26.1716.4214.6916.501.73-0.07
GOEXGlobal X Gol20180105ETF38.5023.3522.0821.931.271.42
GOGLGolden Ocean20180105A23.9814.8812.1613.952.730.93
GOGOGogo Inc.20180105A10.039.392.243.077.156.32
GOLDBarrick Gold20180105A8.025.062.713.392.351.67
GOLFAcushnet Hol20180105A15.608.385.035.873.362.52
GOODGladstone Co20180105A20.2431.337.217.8124.1223.52
GOOGAlphabet Inc20180105A4.443.792.602.651.191.14
GOOGLAlphabet Inc20180105A4.063.521.712.111.811.41
GOOSCanada Goose20180105A10.536.041.972.234.073.81
GOROGold Resourc20180105A24.1121.6010.0610.4311.5411.18
GOVTiShares U.S.20180105ETF4.053.202.993.060.210.14
GPCGenuine Part20180105A5.643.551.291.512.262.03
GPIGroup 1 Auto20180105A24.2210.812.964.887.855.93
GPKGraphic Pack20180105A6.544.986.510.92-1.534.06
GPLGreat Panthe20180105A73.9662.5726.6125.8035.8036.77
GPMTGranite Poin20180105A12.095.884.284.581.601.30
GPNGlobal Payme20180105A4.632.170.670.981.501.19
GPORGulfport Ene20180105A8.1514.655.015.179.679.61
GPREGreen Plains20180105A31.6622.279.3510.0412.9212.22
GPRKGEOPARK LIMI20180105A74.4760.95-17.95-11.9078.9072.84
GPROGoPro, Inc.20180105A13.3611.046.276.464.774.58
GPSThe Gap, Inc20180105A3.403.240.200.413.042.84
GPXGP Strategie20180105A51.3326.3617.5315.728.8310.64
GQREFlexShares G20180105ETF7.796.105.805.960.300.15
GRAW.R. Grace &20180105A4.951.98-0.250.142.231.85
GRBKGreen Brick20180105A53.1394.3627.9629.4966.4064.87
GRCThe Gorman-R20180105A74.8916.3614.4111.751.954.61
GREKGlobal X MSC20180105ETF9.477.147.637.40-0.49-0.26
GRESIQ ARB Globa20180105ETF15.2977.9875.7175.722.272.26
GRIDFirst Trust20180105ETF29.8115.3215.3215.320.000.00
GRIFGriffin Indu20180105A554.04215.6225.6825.06189.94190.56
GRMNGarmin Ltd20180105A4.238.110.69-0.077.428.18
GRNiPath Series20180105ETN1180.12354.74354.74354.740.000.00
GRNBVanEck Vecto20180105ETF26.334.784.784.780.000.00
GROWUS Global In20180105A65.3366.0738.0541.7628.0224.30
GRPNGroupon, Inc20180105A19.2114.994.664.4910.3310.50
GRUAB Svensk Ek20180105ETN147.86147.17147.17147.170.000.00
GRUBGRUBHUB INC.20180105A7.584.962.302.152.662.81
GSGoldman Sach20180105A2.632.050.931.101.120.95
GSATGlobalstar,20180105A78.8270.5345.3849.0525.1521.48
GSBGlobalSCAPE,20180105A35.4536.9618.256.4618.7230.50
GSBCGreat Southe20180105A61.1055.1627.7829.0127.3826.15
GSCGS Connect S20180105ETN148.0127.6127.6127.610.000.00
GSEUGoldman Sach20180105ETF18.827.507.037.500.460.00
GSEWGoldman Sach20180105ETF12.558.578.508.500.070.07
GSIEGoldman Sach20180105ETF15.819.328.028.071.301.24
GSITGSI Technolo20180105A57.4343.8621.9022.2321.9721.63
GSJYGoldman Sach20180105ETF13.3329.1630.4729.16-1.300.00
GSLGlobal Ship20180105A113.6985.6268.3868.4417.2417.17
GSLCGoldman Sach20180105ETF3.782.632.442.360.190.28
GSMFerroglobe P20180105A13.0020.153.762.7716.3917.38
GSPBarclays Ban20180105ETN21.3014.5312.4211.392.113.14
GSSGolden Star20180105A35.4632.6425.7627.986.884.66
GSSCGS ActiveBet20180105ETF19.9619.8917.8918.771.991.12
GSUMGridsum Hold20180105A28.0521.3212.9912.878.348.44
GSVGold Standar20180105A64.1855.2025.0125.1230.1930.08
GSYInvesco Ultr20180105ETF1.991.531.151.150.380.38
GTGoodyear Tir20180105A3.554.990.680.904.314.09
GTEGran Tierra20180105A35.4431.582.922.8028.6628.70
GTHXG1 Therapeut20180105A53.5430.369.7210.7320.6419.63
GTIMGood Times R20180105A280.94154.93146.90148.488.036.45
GTLSChart Indust20180105A17.2810.463.945.116.525.35
GTNGray Televis20180105A32.9823.3910.2213.1513.1810.24
GTNAGray Televis20180105A768.63465.48465.48465.480.000.00
GTOInvesco Tota20180105ETF27.7513.4412.0512.921.390.51
GTSTriple-S Man20180105A24.9916.646.859.969.796.67
GTTGTT Communic20180105A20.2210.554.904.885.665.67
GTYGetty Realty20180105A16.198.584.304.724.283.86
GTYHGTY Technolo20180105A52.9630.2430.2330.230.010.01
GUDBSage ESG Int20180105ETF11.469.749.749.740.000.00
GULFWisdomTree20180105ETF44.2021.7620.0220.021.741.74
GUNRFlexShares G20180105ETF3.123.933.673.590.270.35
GUREGulf Resourc20180105A90.9984.9351.8361.8833.1023.05
GURUGlobal X Gur20180105ETF16.4012.2012.0810.830.121.37
GUSHDirexion Dai20180105ETF14.3410.885.556.795.334.09
GVGoldfield Co20180105A99.6781.4376.4377.005.004.43
GVAGranite Cons20180105A25.3313.376.927.476.455.90
GVALCambria Glob20180105ETF14.8632.5532.2032.190.350.36
GVIiShares Inte20180105ETF3.752.952.892.910.050.03
GVIPGoldman Sach20180105ETF14.1218.5717.0117.801.560.77
GVPGSE Systems,20180105A248.073.000.000.003.003.00
GWBGreat Wester20180105A14.296.301.782.374.523.93
GWGHGWG Holdings20180105A253.48266.4099.5099.50166.91166.91
GWREGUIDEWIRE SO20180105A9.154.482.882.821.601.65
GWRSGlobal Water20180105A87.9363.4124.1825.8039.2337.61
GWWW.W. Grainge20180105A8.584.251.602.022.652.23
GWXSPDR S&P Int20180105ETF10.684.694.004.200.700.50
GXCSPDR S&P Chi20180105ETF9.577.365.866.051.501.31
GXFGlobal X FTS20180105ETF23.3617.3917.1017.110.290.28
GXGGlobal X MSC20180105ETF17.7120.7210.5010.3310.2210.39
GYLDArrow Dow Jo20180105ETF64.6453.3251.9350.961.402.36
GYROGyrodyne, LL20180105A119.7638.3638.3638.360.000.00
HHyatt Hotels20180105A4.643.120.300.882.822.24
HAHawaiian Hol20180105A16.388.563.312.785.265.79
HACKETFMG Prime20180105ETF5.133.482.412.671.060.79
HAEHaemonetics20180105A12.145.193.513.701.691.50
HAFCHanmi Financ20180105A30.5229.389.958.6119.4220.77
HAINHain Celesti20180105A7.187.24-0.11-2.677.379.93
HALHalliburton20180105A2.112.260.330.241.922.02
HALLHallmark Fin20180105A160.07172.6541.6952.94130.96119.71
HALOHalozyme The20180105A12.2710.832.924.117.916.72
HAPVanEck Vecto20180105ETF13.809.229.299.22-0.070.00
HASHasbro, Inc.20180105A5.875.702.703.583.002.13
HASIHANNON ARMST20180105A12.598.515.926.822.591.69
HAUDiShares Curr20180105ETF786.88
HAWXiShares Curr20180105ETF24.3320.6219.3219.321.301.30
HAYNHaynes Inter20180105A41.8214.4811.7712.552.711.94
HBANHuntington B20180105A6.726.250.741.495.514.76
HBBHamilton Bea20180105A149.2975.5776.1176.38-0.54-0.80
HBCPHome Bancorp20180105A188.2759.0819.0327.8540.0531.23
HBIHanesbrands,20180105A4.924.231.101.553.132.68
HBIOHarvard Bios20180105A238.74166.31140.25140.9426.0625.36
HBMHudbay Miner20180105A55.5241.9515.4718.1826.4423.65
HBMDHoward Banco20180105A158.4663.8643.0243.0820.8420.77
HBNCHorizon Banc20180105A24.8542.0010.7011.3431.3030.66
HBPHuttig Build20180105A85.4665.5660.4760.945.104.62
HCAHCA Healthca20180105A4.452.210.130.692.081.52
HCACHennessy Cap20180105A28.4319.8519.8519.850.000.00
HCAPHarvest Capi20180105A58.8124.3021.3321.282.963.01
HCCWarrior Met20180105A15.816.270.191.956.084.32
HCCIHeritage-Cry20180105A38.3024.271.836.3422.4417.93
HCHCHC2 Holdings20180105A46.2031.6712.7315.3418.9516.33
HCIHCI Group, I20180105A32.9021.8811.5113.2610.388.62
HCKTHackett Grou20180105A24.9413.317.918.945.404.36
HCSGHealthcare S20180105A9.2341.816.757.0635.0634.75
HDHome Depot,20180105A1.371.210.570.540.640.67
HDAWXtrackers MS20180105ETF20.64
HDEFXtrackers MS20180105ETF30.90
HDGProShares He20180105ETF10.828.378.378.370.000.00
HDGEAdvisorShare20180105ETF15.8819.472.9118.0216.561.45
HDMVFirst Trust20180105ETF21.6312.4412.4412.450.010.00
HDSHD Supply Ho20180105A4.305.451.241.624.213.83
HDSNHudson Techn20180105A21.7524.997.1613.7817.8911.27
HDViShares Core20180105ETF1.752.951.441.631.501.32
HEHawaiian Ele20180105A4.062.970.330.582.642.39
HEARTurtle Beach20180105A212.74154.58130.31134.6824.2719.89
HEBTHebron Techn20180105A265.41205.13173.44159.4531.6845.68
HECOStrategy Sha20180105ETF42.6942.0342.0342.030.000.00
HEDJWisdomTree E20180105ETF1.561.321.191.710.14-0.39
HEEMiShares Curr20180105ETF22.4813.9511.9011.942.042.01
HEESH&E Equipmen20180105A23.4213.217.708.345.514.87
HEFAiShares Curr20180105ETF3.312.351.622.010.730.34
HEIHEICO Corpor20180105A14.329.103.313.775.795.34
HEIAHEICO CORP C20180105A25.9414.696.446.998.257.70
HELEHelen Of Tro20180105A19.789.816.896.472.933.34
HEPHolly Energy20180105A40.5721.8616.2218.165.643.70
HESHess Corpora20180105A3.813.290.020.723.272.57
HESMHess Midstre20180105A120.1157.8049.1452.688.665.12
HEWCiShares Curr20180105ETF32.8735.60-35.01-38.5470.6174.13
HEWGiShares Curr20180105ETF3.682.320.180.442.141.88
HEWIiShares Curr20180105ETF12.368.928.928.920.000.00
HEWJiShares Curr20180105ETF3.022.341.421.420.920.91
HEWLiShares Curr20180105ETF6.488.98-1.38-1.3810.3610.36
HEWPiShares Curr20180105ETF9.606.516.946.38-0.430.13
HEWUiShares Curr20180105ETF8.114.883.674.881.200.00
HEWYiShares Curr20180105ETF77.3822.2128.2722.21-6.050.00
HEZUiShares Curr20180105ETF3.284.943.783.251.171.70
HFBLHome Federal20180105A427.05294.58294.58294.580.000.00
HFCHOLLYFRONTIE20180105A4.793.57-0.040.583.613.00
HFWAHeritage Fin20180105A27.8234.178.118.9826.0525.18
HFXEIQ 50 Percen20180105ETF31.4915.4815.4815.480.000.00
HFXIIQ 50 Percen20180105ETF18.9614.687.8511.246.833.44
HFXJIQ 50 Percen20180105ETF33.0128.0928.0928.090.010.01
HGSHChina HGS Re20180105A138.05129.6254.2175.8475.4153.79
HGVHilton Grand20180105A8.865.480.651.214.834.27
HHCThe Howard H20180105A13.696.303.223.663.082.64
HHSHarte-Hanks,20180105A169.1081.97-22.902.00104.8779.97
HIHillenbrand,20180105A16.769.716.116.923.602.80
HIBBHibbett Spor20180105A26.1419.760.651.0219.1118.74
HIFSHingham Inst20180105A131.5891.5492.4290.61-0.870.93
HIGThe Hartford20180105A3.062.430.250.532.181.90
HIHOHighway Hold20180105A203.08453.89352.80352.80101.09101.09
HIIHuntington I20180105A13.677.232.994.054.243.17
HILHill Interna20180105A92.7973.7843.3049.3730.4924.41
HIPSGraniteShare20180105ETF104.6256.0056.0056.000.000.00
HIWHighwoods Pr20180105A4.162.590.811.121.781.47
HJPXiShares Curr20180105ETF52.529.6614.8515.71-5.19-6.05
HLHecla Mining20180105A24.6220.8310.8010.339.9310.49
HLFHerbalife Nu20180105A7.743.962.952.961.011.00
HLIHoulihan Lok20180105A13.035.192.283.062.912.13
HLITHarmonic Inc20180105A119.1798.1266.7466.9131.3831.21
HLNEHamilton Lan20180105A43.1818.7618.8219.49-0.06-0.73
HLTHilton World20180105A3.182.840.060.672.792.17
HLXHelix Energy20180105A13.3110.243.023.977.216.27
HMGHMG / Courtl20180105A293.02165.40160.40160.405.005.00
HMHCHoughton Mif20180105A56.6642.5816.3417.1126.2425.46
HMLPHOEGH LNG PA20180105A36.2127.6312.7116.0115.0911.63
HMNHorace Mann20180105A17.339.024.815.024.214.00
HMNFHMN Financia20180105A139.64174.04174.04174.040.000.00
HMOPHartford Mun20180105ETF3.45
HMSTHomeStreet,20180105A22.1416.555.736.1810.8110.37
HMSYHMS Holdings20180105A10.8525.16-3.445.5628.6119.61
HMTVHemisphere M20180105A48.2536.9617.4517.5519.5119.42
HNIHNI Corporat20180105A18.287.652.012.755.644.90
HNNAHennessy Adv20180105A187.3176.48108.11108.39-31.62-31.90
HNRGHallador Ene20180105A67.2651.7915.1416.1736.6535.62
HOFTHooker Furni20180105A37.4333.208.578.6024.6324.60
HOGHarley-David20180105A5.232.671.171.381.501.29
HOLDAdvisorShare20180105ETF3.023.023.023.020.000.00
HOLIHollsys Auto20180105A14.4066.5513.6213.5852.9352.98
HOLXHologic Inc20180105A4.235.451.842.023.613.44
HOMBHome BancSha20180105A5.939.431.502.267.927.16
HOMEAt Home Grou20180105A20.3612.03-0.787.5812.814.44
HONHoneywell In20180105A1.922.290.900.991.391.30
HONEHarborOne Ba20180105A67.9631.9814.5215.5017.4616.48
HOPEHope Bancorp20180105A12.359.005.066.063.942.94
HOVHovnanian En20180105A33.5448.025.715.2642.3242.85
HPHelmerich &20180105A6.794.22-4.64-3.268.867.48
HPEHewlett Pack20180105A6.675.571.021.944.543.61
HPPHudson Pacif20180105A4.835.98-0.79-0.856.776.83
HPQHP Inc.20180105A4.703.940.931.083.012.86
HQYHealthEquity20180105A16.7511.222.644.488.586.74
HRHealthcare R20180105A4.392.66-0.36-0.143.012.79
HRBH&R Block, I20180105A5.913.351.081.632.271.72
HRCHILL-ROM HOL20180105A8.224.860.641.394.213.47
HRIHerc Holding20180105A23.079.233.554.405.684.83
HRLHormel Foods20180105A2.994.202.152.702.051.50
HRTGHERITAGE INS20180105A20.7410.124.473.585.656.53
HRTXHeron Therap20180105A29.3930.8210.0211.4120.8019.40
HRZNHorizon Tech20180105A58.5557.1830.5931.6526.5925.54
HSCHarsco Corpo20180105A30.3022.101.312.5720.7819.53
HSCZiShares Curr20180105ETF20.5514.0314.0314.030.000.00
HSICHenry Schein20180105A5.272.330.420.521.921.82
HSIIHeidrick & S20180105A46.5014.563.264.2511.3010.31
HSKAHeska Corp20180105A64.6343.5432.9434.3410.619.20
HSONHudson Globa20180105A216.86194.1387.66155.87106.4738.27
HSPXGlobal X S&P20180105ETF17.344.821.271.273.563.55
HSTHost Hotels20180105A5.094.190.881.343.312.85
HSTMHealthStream20180105A34.5620.4911.7112.098.788.41
HSYThe Hershey20180105A4.072.690.580.972.121.72
HTHersha Hospi20180105A6.515.092.322.522.782.57
HTAHEALTHCARE T20180105A4.017.511.441.656.085.86
HTBIHomeTrust Ba20180105A50.6042.4534.5135.987.956.47
HTBKHeritage Com20180105A23.3819.6713.8616.495.813.19
HTBXHeat Biologi20180105A142.24122.4789.3190.1433.1632.34
HTGCHercules Cap20180105A10.216.975.495.121.491.86
HTGMHTG Molecula20180105A73.7268.7617.2734.3451.4834.42
HTHHILLTOP HOLD20180105A13.565.722.172.993.562.73
HTLDHeartland Ex20180105A12.8561.639.2312.6552.4048.98
HTLFHeartland Fi20180105A22.6116.741.393.0015.3513.73
HTRBHartford Tot20180105ETF13.43
HTUSHull Tactica20180105ETF7.645.975.965.960.010.01
HTZHertz Global20180105A9.3014.8710.4410.914.453.99
HUBBHubbell Inco20180105A10.433.241.271.901.971.35
HUBGHUB Group In20180105A20.7218.96-1.21-1.0320.1719.99
HUBSHUBSPOT, INC20180105A16.359.801.491.708.318.10
HUMHumana Inc.20180105A7.483.510.770.972.742.55
HUNHuntsman Cor20180105A3.242.26-0.950.253.212.00
HURCHurco Cos In20180105A78.4470.7037.4443.0833.2627.62
HURNHuron Consul20180105A47.4722.9010.9211.4911.9811.41
HUSAHouston Amer20180105A103.0572.0558.8459.9713.2212.09
HUSEStrategy Sha20180105ETF47.1838.1936.0636.172.142.02
HUSVFirst Trust20180105ETF10.499.779.189.180.590.58
HVBCHV Bancorp,20180105A534.76402.19377.06377.0525.1325.13
HVTHaverty Furn20180105A37.9814.234.154.2410.089.99
HVTAHaverty Furn20180105A298.38
HWBKHawthorn Ban20180105A216.7597.9070.8081.2127.1016.69
HWCCHouston Wire20180105A147.1087.5874.8976.0512.6911.54
HWKNHawkins Inc20180105A120.7756.7431.1029.8925.6426.85
HXLHexcel Corpo20180105A5.864.390.230.644.173.75
HYHYSTER-YALE20180105A105.5838.3024.7127.1413.6011.17
HYACHaymaker Acq20180105A62.96
HYDVanEck Vecto20180105ETF3.755.076.115.35-1.05-0.28
HYDBiShares Edge20180105ETF11.7524.6924.0424.040.650.65
HYEMVanEck Vecto20180105ETF8.596.194.825.091.371.10
HYGiShares iBox20180105ETF1.145.595.285.340.310.26
HYGHiShares Inte20180105ETF2.681.210.771.030.440.17
HYHGProShares Hi20180105ETF37.8422.8321.2621.261.571.57
HYIHXtrackers Hi20180105ETF25.5410.0828.4728.47-18.38-18.38
HYLBXtrackers US20180105ETF6.689.139.069.060.070.07
HYLDHigh Yield E20180105ETF49.4523.8916.7824.557.11-0.66
HYLSFirst Trust20180105ETF11.525.164.284.200.880.96
HYLVIQ S&P High20180105ETF17.857.856.776.771.081.08
HYMBSPDR Nuveen20180105ETF13.629.064.915.504.153.57
HYNDWisdomTree T20180105ETF186.70123.7882.5382.5341.2541.25
HYSPIMCO 0-5 Ye20180105ETF2.291.961.881.920.080.04
HYXEiShares iBox20180105ETF11.459.729.729.720.000.00
HYXUiShares Glob20180105ETF22.5416.0615.9416.040.120.02
HYZDWisdomTree T20180105ETF45.0161.0142.7043.3518.3117.65
HZNHorizon Glob20180105A20.2512.753.596.109.166.64
HZNPHorizon Ther20180105A8.3612.877.373.725.509.15
HZOMarineMax, I20180105A33.6122.2811.7311.4110.5510.87
IINTELSAT S.20180105A36.1433.7020.1723.8713.539.83
IACIAC/InterAct20180105A14.154.951.371.213.583.73
IAGIAMGold Corp20180105A16.7114.713.234.7511.489.94
IAGGiShares Core20180105ETF5.453.892.903.010.990.88
IAIiShares U.S.20180105ETF10.566.085.315.670.760.41
IAKiShares U.S.20180105ETF8.416.604.834.911.771.69
IARTIntegra Life20180105A8.839.572.172.107.407.47
IATiShares U.S.20180105ETF4.375.200.730.834.474.37
IBBiShares Nasd20180105ETF3.372.480.601.191.871.30
IBCEiShares iBon20180105ETF54.3139.9039.9039.900.000.00
IBCPIndependent20180105A41.5717.638.399.019.248.62
IBDInspire Corp20180105ETF169.44177.65159.01162.2118.6515.44
IBDDiShares iBon20180105ETF40.8522.1222.0022.050.120.07
IBDLiShares iBon20180105ETF5.122.612.602.600.000.00
IBDMiShares iBon20180105ETF11.766.265.245.561.020.70
IBDNiShares iBon20180105ETF14.004.404.214.390.190.01
IBDOiShares iBon20180105ETF13.056.206.525.91-0.320.29
IBDPiShares iBon20180105ETF18.0610.569.139.741.430.82
IBDQiShares iBon20180105ETF14.047.777.787.80-0.01-0.02
IBDRiShares iBon20180105ETF16.888.697.977.970.710.71
IBDSiShares iBon20180105ETF23.8511.9211.9211.920.000.00
IBIOiBio, Inc.20180105A144.76184.03135.04146.2448.9937.79
IBKCIBERIABANK C20180105A11.0311.644.865.226.786.42
IBKRInteractive20180105A5.514.790.971.283.813.51
IBMInternationa20180105A1.741.740.180.581.561.16
IBMIiShares iBon20180105ETF7.896.256.256.250.000.00
IBMJiShares iBon20180105ETF9.855.785.785.780.000.00
IBMKiShares iBon20180105ETF7.949.299.299.290.000.00
IBMLiShares iBon20180105ETF18.1117.0917.0617.060.030.03
IBNDSPDR Bloombe20180105ETF20.449.916.317.883.602.02
IBOCInternationa20180105A25.1324.8310.0111.5214.8213.31
IBPINSTALLED BU20180105A20.9211.525.425.296.106.22
IBTXIndependent20180105A24.0811.057.467.963.593.09
IBUYAmplify Onli20180105ETF26.1312.956.086.816.866.13
ICADIcad Inc20180105A122.7675.2350.3453.1224.8922.11
ICBKCounty Banco20180105A129.2395.6082.5582.5413.0513.06
ICCCImmucell Cor20180105A131.13108.3533.3566.4475.0041.91
ICCHICC Holdings20180105A53.3649.7549.7549.750.000.00
ICDIndependence20180105A63.6534.8319.3024.1915.5410.64
ICEIntercontine20180105A3.251.801.040.900.760.90
ICFiShares Cohe20180105ETF4.843.491.642.331.861.17
ICFIICF Internat20180105A35.3021.9712.0512.619.909.36
ICHRIchor Holdin20180105A22.6214.116.436.657.687.46
ICLIsrael Chemi20180105A24.4621.904.528.6217.3713.28
ICLNiShares Glob20180105ETF23.8931.3727.9231.013.450.36
ICLRIcon Plc20180105A25.8415.206.088.139.137.07
ICOLiShares MSCI20180105ETF49.8941.4215.2915.9626.1225.46
ICONIconix Brand20180105A79.5061.3725.7229.5435.6631.83
ICOWPacer Develo20180105ETF197.29145.45145.45145.450.000.00
ICPTIntercept Ph20180105A17.849.291.212.068.087.24
ICSHiShares Liqu20180105ETF6.500.930.850.850.080.08
ICUIICU Medical20180105A55.8025.2412.4413.0312.7912.20
ICVTiShares Conv20180105ETF17.3414.9517.4314.70-2.480.24
IDAIDACORP, Inc20180105A12.285.553.844.481.711.07
IDCCInterDigital20180105A14.207.953.623.544.344.42
IDEViShares Core20180105ETF11.7611.1811.2011.16-0.010.03
IDHDInvesco S&P20180105ETF59.7432.5232.2532.160.270.36
IDHQInvesco S&P20180105ETF47.3021.8221.8221.820.000.00
IDLBInvesco FTSE20180105ETF35.2327.8627.4427.860.420.00
IDLVInvesco S&P20180105ETF13.488.356.226.442.131.91
IDMOInvesco S&P20180105ETF241.30245.18245.18245.180.000.00
IDNIntellicheck20180105A142.29108.9785.5483.5823.4325.39
IDOGALPS Interna20180105ETF16.2911.167.867.833.303.33
IDRAIdera Pharma20180105A43.5139.0314.6013.9124.1625.07
IDTIDT Corporat20180105A19.6811.768.088.613.683.15
IDUiShares U.S.20180105ETF4.112.690.931.081.761.61
IDViShares Inte20180105ETF2.962.442.332.170.110.27
IDXVanEck Vecto20180105ETF11.9917.6220.3320.50-2.71-2.88
IDXGInterpace Bi20180105A91.79107.3796.7294.5310.6512.84
IECIEC Electron20180105A146.6891.4388.9289.582.511.85
IEFiShares 7-1020180105ETF0.950.720.490.440.230.28
IEFAiShares Core20180105ETF1.481.010.570.650.450.36
IEIiShares 3-720180105ETF1.070.420.430.46-0.01-0.03
IEMGiShares Core20180105ETF1.711.290.680.670.610.62
IEOiShares U.S.20180105ETF5.2011.056.657.104.413.95
IEPIcahn Enterp20180105A24.2115.0211.3813.103.631.91
IESCIES Holdings20180105A55.6642.1421.5123.9720.6318.18
IEURiShares Core20180105ETF3.522.220.581.101.631.12
IEUSiShares MSCI20180105ETF31.0418.8113.7814.205.034.61
IEViShares Euro20180105ETF2.143.392.692.790.720.61
IEXIDEX Corpora20180105A11.345.584.444.441.131.14
IEZiShares U.S.20180105ETF9.175.414.434.660.980.75
IFEUiShares Euro20180105ETF27.7014.0613.8814.060.170.00
IFFInternationa20180105A8.624.490.581.483.913.01
IFGLiShares Inte20180105ETF6.955.084.884.970.200.11
IFMKiFresh Inc.20180105A672.00170.09180.08180.08-9.99-9.99
IFRXInflaRx N.V.20180105A156.77134.4861.8969.9272.5964.56
IFVFirst Trust20180105ETF13.315.335.045.030.300.30
IGCIndia Global20180105A103.19120.0796.85106.7723.2213.30
IGEiShares Nort20180105ETF4.364.161.972.222.191.95
IGEBiShares Edge20180105ETF9.846.956.956.950.000.00
IGFiShares Glob20180105ETF9.753.791.461.552.332.24
IGHGProShares In20180105ETF9.205.533.713.791.821.74
IGIHXtrackers In20180105ETF393.7731.9831.9831.980.000.00
IGMiShares Expa20180105ETF3.781.811.081.460.740.36
IGNiShares Nort20180105ETF6.609.158.128.511.030.64
IGOViShares 1-320180105ETF7.185.374.675.160.700.20
IGROiShares Inte20180105ETF202.05156.68131.84136.0824.8420.60
IGTInternationa20180105A5.766.900.902.166.004.75
IGViShares Expa20180105ETF4.143.741.902.461.841.27
IHCIndependence20180105A77.5721.31-7.53-5.8028.8427.11
IHDGWisdomTree I20180105ETF8.778.837.927.920.910.91
IHEiShares U.S.20180105ETF20.4115.1414.0713.951.071.20
IHFiShares U.S.20180105ETF7.355.514.474.831.030.67
IHIiShares U.S.20180105ETF6.544.663.114.281.560.38
IHTInnSuites Ho20180105A814.00500.73500.73500.730.000.00
IHYVanEck Vecto20180105ETF14.2215.2913.5113.541.771.75
IIIInformation20180105A64.6433.1321.2820.5611.8512.57
IIINInsteel Indu20180105A22.6718.0310.6611.367.386.67
IINIntriCon Cor20180105A77.4240.3222.9126.2017.4114.12
IIPRInnovative I20180105A58.0131.8524.6127.207.244.65
IIVIIi-Vi Inc20180105A14.5712.206.486.545.725.66
IJHiShares Core20180105ETF1.271.090.720.580.370.51
IJJiShares S&P20180105ETF5.152.631.201.261.431.37
IJKiShares S&P20180105ETF5.443.913.173.070.730.84
IJRiShares Core20180105ETF1.371.931.241.070.690.87
IJSiShares S&P20180105ETF7.154.273.343.360.920.91
IJTiShares S&P20180105ETF8.724.524.874.16-0.350.35
IKNXIkonics Corp20180105A294.6980.2754.8554.8525.4225.42
ILFiShares Lati20180105ETF3.073.550.120.093.433.46
ILMNIllumina Inc20180105A8.544.411.341.263.073.15
ILTBiShares Core20180105ETF8.9611.5611.1011.050.460.51
IMAXImax Corp20180105A25.7015.093.342.7211.7412.34
IMGNImmunogen In20180105A15.7414.733.963.4710.7611.26
IMHImpac Mortga20180105A59.8045.7926.3431.3019.4614.50
IMKTAIngles Marke20180105A42.0654.0819.4621.7534.6232.33
IMLPiPath S&P ML20180105ETF61.1420.822.282.0118.5418.81
IMMRImmersion Co20180105A27.0221.8018.7317.153.074.65
IMMUImmunomedics20180105A11.108.952.653.676.295.27
IMOImperial Oil20180105A5.144.021.511.152.512.86
IMOMAlpha Archit20180105ETF57.0211.7511.6712.240.08-0.49
IMTBiShares Core20180105ETF35.8422.0422.2622.26-0.22-0.22
IMTEIntegrated M20180105A1308.41
IMTMiShares Edge20180105ETF10.6617.2815.9513.991.333.28
INBKFirst Intern20180105A92.2750.3211.2517.2239.0733.10
INCOColumbia Ind20180105ETF15.8912.0711.5810.430.491.64
INCYIncyte Genom20180105A7.346.012.773.703.242.31
INDAiShares MSCI20180105ETF2.772.701.631.711.091.01
INDBIndependent20180105A40.2019.5013.3114.156.195.35
INDLDirexion Dai20180105ETF18.079.707.888.351.811.35
INDYiShares S&P20180105ETF5.1913.8810.6410.063.243.82
INFIInfinity Pha20180105A62.6650.1513.3116.7936.8533.36
INFNInfinera Cor20180105A14.5221.04-2.78-0.3023.8221.34
INFOIHS Markit L20180105A3.223.88-0.260.114.143.77
INFRLegg Mason E20180105ETF81.9634.4434.4434.440.000.00
INFUInfuSystem H20180105A463.8380.5880.5880.580.000.00
INGNInogen Inc20180105A46.8013.163.515.449.657.71
INGRIngredion In20180105A12.187.273.164.304.102.96
INKMSPDR SSgA In20180105ETF19.8715.3916.6716.11-1.28-0.72
INNSummit Hotel20180105A7.606.023.063.222.962.80
INOInovio Pharm20180105A22.6425.317.828.5617.4916.81
INODInnodata Inc20180105A261.78190.1949.0882.46141.11107.73
INOVInovalon Hol20180105A35.6329.663.996.9925.6722.67
INPXInpixon Comm20180105A150.08120.4884.6999.3335.7921.15
INSIntelligent20180105A197.13156.41145.09145.0911.3111.31
INSEInspired Ent20180105A156.4441.5626.1723.3115.3918.25
INSGInseego Corp20180105A68.7551.5445.1650.056.381.49
INSMInsmed, Inc.20180105A18.9515.416.687.458.737.96
INSWInternationa20180105A32.4811.133.237.057.894.08
INTWorld Fuel S20180105A9.404.580.651.223.933.37
INTCIntel Corp20180105A2.302.592.811.22-0.221.37
INTFiShares Edge20180105ETF16.7715.7715.8016.09-0.03-0.32
INTGIntergroup C20180105A631.58
INTLINTL FCStone20180105A32.6717.239.6610.627.566.60
INTTinTEST Corpo20180105A105.6774.3753.9754.8720.4019.50
INTUIntuit Inc20180105A4.758.160.800.927.367.24
INUVInuvo, Inc.20180105A274.69238.91204.24212.5734.6826.35
INVAInnoviva, In20180105A9.1112.02-5.040.0117.0612.02
INVEIdentive, In20180105A133.08109.4461.8262.8647.6246.58
INVHInvitation H20180105A4.803.790.36-0.243.444.04
INWKInnerWorking20180105A26.0117.444.086.0613.3711.39
IOION Geophysi20180105A59.7732.4414.0918.9118.3413.53
IONSIonis Pharma20180105A13.047.233.343.413.893.82
IOOiShares Glob20180105ETF12.959.259.709.70-0.45-0.44
IOSPInnospec Inc20180105A26.6113.316.047.687.275.63
IOTSAdesto Techn20180105A131.6194.7615.7416.9079.0277.87
IOVAIovance Biot20180105A81.6451.2616.0119.9135.2631.35
IPInternationa20180105A3.531.960.650.391.301.57
IPACiShares Core20180105ETF4.073.763.413.390.350.37
IPARInter Parfum20180105A43.5429.3315.2314.6914.1114.64
IPAYETFMG Prime20180105ETF19.2425.089.7210.4215.3614.66
IPDNProfessional20180105A131.22111.4197.3397.4214.0813.99
IPFFiShares Inte20180105ETF30.5119.9116.7816.823.133.09
IPGThe Interpub20180105A5.154.391.771.882.622.51
IPGPIPG Photonic20180105A12.857.12-1.071.128.206.01
IPHIINPHI CORPOR20180105A15.967.193.673.103.524.09
IPIIntrepid Pot20180105A22.3218.176.458.5511.729.62
IPKWInvesco Inte20180105ETF12.734.824.594.860.23-0.04
IPORenaissance20180105ETF42.5313.4423.8123.46-10.37-10.02
IPOSRenaissance20180105ETF298.02217.48217.48217.480.000.00
IPWRIdeal Power20180105A152.53116.8399.60112.2417.234.59
IQDEFlexShares I20180105ETF17.7016.373.705.1912.6711.18
IQDFFlexShares I20180105ETF8.858.578.778.86-0.20-0.28
IQDGWisdomTree I20180105ETF10.124.504.504.500.000.00
IQDYFlexShares I20180105ETF17.3531.7627.1825.714.596.05
IQLTiShares Edge20180105ETF28.1014.506.566.557.947.95
IQVIQVIA Holdin20180105A4.632.111.551.190.550.91
IRIngersoll Ra20180105A4.612.250.490.651.761.60
IRBTiRobot Corpo20180105A12.638.462.443.016.015.45
IRDMIridium Comm20180105A43.6130.810.2213.1430.5817.67
IRETInvestors Re20180105A18.5716.4710.5611.785.914.69
IRIXIridex Corp20180105A105.07100.230.870.5299.3699.71
IRMIron Mountai20180105A4.154.161.681.302.472.86
IRMDiRadimed Cor20180105A74.7631.6128.8228.822.792.79
IROQIF Bancorp,20180105A108.1575.5375.5375.530.000.00
IRTIndependence20180105A10.3110.635.895.864.734.77
IRTCiRhythm Tech20180105A30.7247.3237.1938.3810.138.94
IRWDIronwood Pha20180105A10.869.793.325.086.474.71
ISBCInvestors Ba20180105A7.417.312.202.455.114.86
ISCFiShares Edge20180105ETF32.7618.2218.4916.54-0.271.68
ISDRIssuer Direc20180105A133.1580.18110.3587.02-30.17-6.84
ISHGiShares Inte20180105ETF15.617.145.605.851.541.29
ISIGInsignia Sys20180105A171.1081.2254.9156.3426.3124.88
ISMDInspire Smal20180105ETF68.0062.8466.2262.84-3.380.00
ISNSImage Sensin20180105A174.33139.18107.70107.7031.4831.48
ISRIsoRay, Inc.20180105A238.57205.98207.48205.83-1.500.15
ISRAMarket Vecto20180105ETF27.9116.8213.5713.573.253.25
ISRGIntuitive Su20180105A8.247.391.352.856.034.54
ISSCInnovative S20180105A153.84139.5332.19116.63107.3322.90
ISTBiShares Core20180105ETF3.271.400.681.000.710.40
ISTRInvestar Hol20180105A73.8652.7945.1146.247.686.55
ISZEiShares Edge20180105ETF78.5431.7631.7631.760.000.00
ITGartner, Inc20180105A6.603.851.571.712.292.14
ITAiShares U.S.20180105ETF5.704.022.302.271.721.76
ITBiShares U.S.20180105ETF2.303.700.780.812.932.90
ITCIIntra-Cellul20180105A25.1415.724.267.5311.478.19
ITEQBlueStar Isr20180105ETF7.0411.668.248.243.433.43
ITGRInteger Hold20180105A35.7918.2110.3313.447.894.77
ITIIteris, Inc.20180105A40.0737.1516.9323.9020.2213.25
ITMVanEck Vecto20180105ETF6.307.036.886.150.150.89
ITOTiShares Core20180105ETF2.551.781.591.550.190.23
ITRIItron Inc20180105A15.629.093.033.476.065.62
ITRNIturan Locat20180105A43.0730.7914.7918.8316.0011.95
ITTITT Inc.20180105A7.583.030.871.362.161.66
ITWIllinois Too20180105A4.282.330.921.251.411.08
IUSBiShares Core20180105ETF3.722.201.981.930.220.27
IUSGiShares Core20180105ETF3.243.732.772.850.960.89
IUSViShares Core20180105ETF4.353.473.583.58-0.11-0.11
IVACIntevac Inc20180105A80.8595.8121.7325.6274.0770.18
IVALAlpha Archit20180105ETF25.1621.6114.9215.066.696.55
IVCInvacare Cor20180105A33.9227.9324.3624.413.573.52
IVEiShares S&P20180105ETF0.971.290.550.640.730.65
IVLUiShares Edge20180105ETF10.703.132.722.940.410.19
IVOGVanguard S&P20180105ETF7.378.334.063.454.264.88
IVOOVanguard S&P20180105ETF2.341.511.090.980.420.52
IVOVVanguard S&P20180105ETF9.405.014.684.760.340.25
IVRInvesco Mort20180105A6.034.162.132.212.021.94
IVViShares Core20180105ETF0.530.450.090.180.360.28
IVWiShares S&P20180105ETF1.343.753.223.300.530.45
IVZInvesco LTD20180105A2.852.140.280.891.861.24
IWBiShares Russ20180105ETF0.720.830.160.280.680.55
IWCiShares Micr20180105ETF19.808.367.227.281.141.08
IWDiShares Russ20180105ETF0.930.830.460.420.360.40
IWFiShares Russ20180105ETF0.781.630.740.580.931.08
IWLiShares Russ20180105ETF11.417.026.766.780.260.24
IWMiShares Russ20180105ETF0.663.242.712.830.540.42
IWNiShares Russ20180105ETF1.974.410.771.153.653.27
IWOiShares Russ20180105ETF3.382.401.421.500.980.90
IWPiShares Russ20180105ETF2.361.450.690.670.750.78
IWRiShares Russ20180105ETF3.042.791.981.860.810.93
IWSiShares Russ20180105ETF2.662.992.452.330.540.67
IWViShares Russ20180105ETF1.361.700.280.891.420.81
IWXiShares Russ20180105ETF11.635.565.365.300.200.27
IWYiShares Russ20180105ETF9.046.064.374.631.691.44
IXCiShares Glob20180105ETF3.973.122.58-1.670.544.79
IXGiShares Glob20180105ETF10.7312.739.1610.933.581.80
IXJiShares Glob20180105ETF10.2510.999.9010.761.090.23
IXNiShares Glob20180105ETF8.154.667.567.78-2.90-3.12
IXPiShares Glob20180105ETF16.7911.8211.1911.270.620.55
IXUSiShares Core20180105ETF3.622.544.834.86-2.30-2.32
IYCiShares U.S.20180105ETF3.882.501.821.920.680.58
IYEiShares U.S.20180105ETF3.283.452.282.311.181.14
IYFiShares U.S.20180105ETF2.071.230.640.760.590.47
IYGiShares U.S.20180105ETF3.2212.646.787.605.865.03
IYHiShares U.S.20180105ETF3.415.521.241.414.284.11
IYJiShares U.S.20180105ETF4.093.472.802.740.670.73
IYKiShares U.S.20180105ETF3.805.011.771.763.243.25
IYLDiShares Morn20180105ETF10.387.446.897.070.540.37
IYMiShares U.S.20180105ETF3.843.112.453.030.650.08
IYRiShares U.S.20180105ETF1.311.25-0.080.151.331.10
IYTiShares Tran20180105ETF4.723.081.802.061.271.02
IYWiShares U.S.20180105ETF2.792.421.211.331.211.09
IYYiShares Dow20180105ETF4.734.011.652.432.351.57
IYZiShares U.S.20180105ETF7.696.324.654.731.671.59
IZEAIZEA Worldwi20180105A111.4277.2953.8161.5323.4815.75
IZRLARK Israel I20180105ETF58.9243.8143.8643.86-0.05-0.05
JACKJack in the20180105A11.278.351.772.486.575.87
JAGXJaguar Healt20180105A122.36135.09122.32129.0212.776.07
JAKKJakks Pacifi20180105A216.41341.2517.3525.65323.90315.60
JAXJ. Alexander20180105A103.5846.0236.9337.309.098.72
JBGSJBG SMITH Pr20180105A8.784.171.271.632.912.56
JBHTJB Hunt Tran20180105A7.482.57-0.90-0.413.472.98
JBLJabil Inc.20180105A4.273.081.651.981.441.10
JBLUJetBlue Airw20180105A4.744.231.611.062.623.17
JBSSJohn B. Sanf20180105A80.4339.6018.5723.6621.0315.93
JBTJohn Bean Te20180105A19.037.392.693.684.693.70
JCAPJernigan Cap20180105A16.8512.757.398.115.364.64
JCIJohnson Cont20180105A3.093.530.691.722.831.81
JCOMj2 Global, I20180105A13.938.6716.6710.96-8.01-2.29
JCPJ.C. Penney20180105A28.0226.3713.3913.6212.9812.74
JCSCommunicatio20180105A303.59169.57130.32144.5339.2625.05
JCTCFJewett-Camer20180105A260.18320.48154.62162.12165.86158.37
JDIVJPMorgan U.S20180105ETF9.086.896.896.890.000.00
JDSTDirexion Dai20180105ETF16.038.353.273.825.084.53
JEJUST ENERGY20180105A24.1220.297.1610.1613.1310.13
JELDJELD-WEN Hol20180105A9.814.831.081.613.753.22
JETSU.S. Global20180105ETF21.8716.5714.5914.611.981.96
JHGJanus Hender20180105A3.834.771.842.162.932.61
JHMAJohn Hancock20180105ETF22.5837.9237.9237.920.000.00
JHMCJohn Hancock20180105ETF101.0159.2139.4939.5519.7219.66
JHMDJohn Hancock20180105ETF41.88116.7166.3566.3850.3650.34
JHMEJohn Hancock20180105ETF32.2625.7925.7925.790.000.00
JHMFJohn Hancock20180105ETF20.9220.9020.8620.810.040.10
JHMHJohn Hancock20180105ETF22.7720.0019.9819.970.020.02
JHMIJohn Hancock20180105ETF21.6016.8216.8016.820.020.00
JHMLJohn Hancock20180105ETF12.9311.7911.4611.600.330.19
JHMMJohn Hancock20180105ETF22.4716.3115.5715.630.740.68
JHMSJohn Hancock20180105ETF26.5273.0271.6771.681.351.34
JHMTJohn Hancock20180105ETF16.5515.0114.3314.310.680.70
JHMUJohn Hancock20180105ETF37.8314.1214.1214.120.000.00
JHSCJohn Hancock20180105ETF34.4823.8424.2024.20-0.36-0.36
JILLJ.Jill, Inc.20180105A29.8715.4915.1617.030.33-1.54
JJAiPath Series20180105ETN15.733.754.363.89-0.61-0.15
JJCiPath Series20180105ETN6.443.493.433.070.060.41
JJEiPath Series20180105ETN41.6424.0924.0924.090.000.00
JJGiPath Series20180105ETN14.258.908.958.33-0.050.57
JJMiPath Series20180105ETN21.1112.3912.4512.43-0.06-0.04
JJNiPath Series20180105ETN45.1227.1121.6522.805.474.31
JJPiPath Series20180105ETN30.7727.5225.8327.521.690.00
JJSiPath Series20180105ETN36.84
JJSFJ&J Snack Fo20180105A61.1022.5711.9112.3410.6610.23
JJTiPath Series20180105ETN28.1241.9741.9741.970.000.00
JJUiPath Series20180105ETN41.6264.09-70.38-57.25134.47121.34
JKDiShares Morn20180105ETF3.4410.33-0.46-1.5910.7811.92
JKEiShares Morn20180105ETF3.522.490.570.621.931.87
JKFiShares Morn20180105ETF3.141.681.601.680.080.00
JKGiShares Morn20180105ETF4.742.21-0.58-0.592.792.79
JKHiShares Morn20180105ETF7.814.502.652.471.852.03
JKHYHenry (Jack)20180105A8.814.301.211.513.092.80
JKIiShares Morn20180105ETF6.743.411.040.842.372.57
JKJiShares Morn20180105ETF23.2216.3115.8915.350.410.96
JKKiShares Morn20180105ETF23.4020.1017.1017.082.973.03
JKLiShares Morn20180105ETF11.487.926.437.841.490.08
JLLJones Lang L20180105A14.667.143.474.203.672.94
JMINJPMorgan U.S20180105ETF8.655.145.145.140.000.00
JMOMJPMorgan U.S20180105ETF8.96
JMPJMP Group LL20180105A79.4032.6825.2024.197.488.50
JNCEJounce Thera20180105A62.8635.7412.3316.9823.4118.76
JNJJohnson & Jo20180105A1.261.220.580.610.640.62
JNKSPDR Bloombe20180105ETF2.722.511.921.940.590.57
JNPRJuniper Netw20180105A3.633.190.430.392.762.80
JNUGDirexion Dai20180105ETF5.664.931.631.253.303.68
JOiPath Series20180105ETN16.339.996.536.583.463.41
JOBGEE Group In20180105A276.15216.119.8993.18206.22122.93
JOESt. Joe Comp20180105A27.7122.826.786.9016.0315.92
JOUTJohnson Outd20180105A83.2937.2019.7421.1317.4616.07
JPEDJPMorgan Eve20180105ETF11.6011.8511.8511.850.000.00
JPEMJPMorgan Div20180105ETF14.1111.5710.7111.380.860.19
JPEUJPMorgan Div20180105ETF11.377.036.757.030.280.00
JPGBJPMorgan Glo20180105ETF16.6710.9111.0510.91-0.140.00
JPGEJPMorgan Div20180105ETF6.994.524.094.310.430.21
JPHFJPMorgan Div20180105ETF22.5422.2620.0520.052.212.21
JPHYJPMorgan Res20180105ETF5.642.222.222.220.000.00
JPINJPMorgan Div20180105ETF4.081.801.711.720.090.08
JPMJPMorgan Cha20180105A0.991.180.980.890.200.30
JPMEJPMorgan Div20180105ETF12.027.507.557.60-0.05-0.10
JPMFJPMorgan Man20180105ETF21.4234.5134.5134.510.000.00
JPMViShares Edge20180105ETF9.5111.3611.3611.360.000.00
JPNXtrackers Ja20180105ETF28.1538.9838.8838.980.100.00
JPNLDirexion Dai20180105ETF33.6033.4336.4836.91-3.05-3.48
JPSEJPMorgan Div20180105ETF22.9410.398.027.842.362.55
JPSTJPMorgan Ult20180105ETF4.793.473.353.350.120.12
JPUSJPMorgan Div20180105ETF7.835.935.385.550.550.38
JPXNiShares JPX-20180105ETF14.648.937.757.751.181.18
JQUAJPMorgan U.S20180105ETF8.76
JRVRJames River20180105A15.517.343.824.753.522.59
JSMDJanus Detroi20180105ETF45.42212.50212.50212.500.000.00
JSMLJanus Detroi20180105ETF79.5246.7938.3644.268.422.53
JVACoffee Holdi20180105A122.8238.6818.0420.9820.6417.69
JVALJPMorgan U.S20180105ETF8.39
JWAJohn Wiley &20180105A11.7311.719.2411.112.470.60
JWBJohn Wiley &20180105A88.64
JWNNordstrom, I20180105A6.833.281.171.412.111.87
JXIiShares Glob20180105ETF24.6926.3715.8615.8310.5110.54
JYNTThe Joint Co20180105A87.4985.6552.3364.5633.3221.09
KKellogg Comp20180105A3.451.840.770.951.070.89
KAIKadant Inc.20180105A36.4612.777.808.244.974.53
KALAKala Pharmac20180105A60.8739.4321.6227.3017.8212.13
KALUKaiser Alumi20180105A33.2717.042.636.1814.4110.86
KALVKalVista Pha20180105A120.0255.5441.9940.9613.5514.58
KAMNKaman Corp20180105A16.9710.097.647.572.452.51
KARKAR AUCTION