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 Avg20190107A8.626.092.713.113.382.98
ETF_AvgVW ETF Avg20190107ETF2.469.958.919.031.080.97
ETN_AvgVW ETN Avg20190107ETN17.4511.277.537.973.753.31
AAgilent Tech20190107A3.651.940.590.651.351.29
AAAlcoa Corpor20190107A8.915.892.763.443.132.45
AAAUPerth Mint P20190107ETF8.8716.801.251.2515.5415.54
AADRAdvisorShare20190107ETF44.1425.9622.4722.313.493.65
AALAmerican Air20190107A3.765.150.920.874.234.29
AAMCAltisource A20190107A1006.50337.57337.73337.73-0.16-0.16
AAMEAtlantic Ame20190107A960.03683.891161.331095.48-477.44-411.59
AANAaron's, Inc20190107A20.339.154.274.854.884.30
AAOIApplied Opto20190107A27.1425.0214.9716.5010.048.51
AAONAaon Inc20190107A35.6915.085.206.729.888.36
AAPADVANCE AUTO20190107A9.485.671.392.394.293.29
AAPLApple Inc.20190107A1.251.570.020.821.560.76
AATAMERICAN ASS20190107A17.087.783.604.154.193.63
AAUAlmaden Mine20190107A118.73166.9248.1047.94118.82118.98
AAWWAtlas Air Wo20190107A33.9019.2512.8714.076.385.18
AAXJiShares MSCI20190107ETF2.6611.5911.2011.290.400.38
AAXNAxon Enterpr20190107A16.367.653.393.614.264.03
ABAllianceBern20190107A14.618.902.624.336.284.56
ABBVABBVIE INC.20190107A3.242.711.721.500.981.21
ABCAmerisourceB20190107A6.163.460.801.062.662.40
ABCBAmeris Banco20190107A16.778.243.363.124.895.12
ABEOAbeona Thera20190107A32.8715.663.834.0811.8311.58
ABGAsbury Autom20190107A37.1312.818.509.204.323.64
ABIOARCA biophar20190107A391.88334.01314.36314.2519.6419.76
ABMABM Industri20190107A14.396.362.172.694.193.66
ABMDAbiomed Inc20190107A23.3712.767.177.685.595.08
ABRArbor Realty20190107A9.579.594.525.015.084.59
ABTAbbott Labor20190107A2.001.67-0.110.261.781.41
ABTXAllegiance B20190107A64.7534.5125.1326.099.388.42
ABUSArbutus Biop20190107A64.7643.2428.1124.2815.1318.96
ACAssociated C20190107A294.89114.3190.70110.2423.614.07
ACAArcosa, Inc.20190107A26.796.135.284.710.851.41
ACADAcadia Pharm20190107A19.6811.316.006.125.315.19
ACBAurora Canna20190107A19.1116.0110.6411.195.374.81
ACBIAtlantic Cap20190107A32.7818.1011.3012.226.805.88
ACCAmerican Cam20190107A6.993.451.701.861.741.59
ACCOAcco Brands20190107A14.3414.486.077.018.417.47
ACERAcer Therape20190107A414.39176.55173.97183.772.58-7.22
ACESALPS Clean E20190107ETF136.81257.81257.81257.810.000.00
ACGLArch Capital20190107A10.184.610.750.863.863.75
ACHCAcadia Healt20190107A9.939.12-1.42-0.4010.549.51
ACHVAchieve Life20190107A338.58241.64128.56130.06113.07111.58
ACIAAcacia Commu20190107A24.0310.684.354.836.335.85
ACIUAC Immune SA20190107A75.0370.0217.9818.6752.0451.35
ACIWACI Worldwid20190107A13.4512.75-2.28-1.4215.0414.17
ACLSAxcelis Tech20190107A29.4015.891.322.3214.5713.57
ACMAecom20190107A6.413.442.032.011.411.43
ACMRACM Research20190107A233.82187.07111.51122.0775.5665.01
ACNAccenture PL20190107A4.614.091.832.512.261.58
ACNBACNB Corp20190107A322.59231.34170.25214.9161.1016.44
ACORAcorda Thera20190107A22.8413.751.362.2612.3811.48
ACREAres Commerc20190107A18.079.353.163.816.195.53
ACRSAclaris Ther20190107A26.9419.46-4.330.9523.7918.50
ACRXAcelRx Pharm20190107A36.8133.0014.4110.7518.5922.24
ACSGXtrackers MS20190107ETF42.83
ACSIAmerican Cus20190107ETF17.2016.3924.1620.37-7.77-3.98
ACSTAcasti Pharm20190107A103.59121.26160.57139.97-39.31-18.70
ACTAdvisorShare20190107ETF46.1635.0922.8021.6812.2913.41
ACTGAcacia Resea20190107A63.3952.6629.5029.6223.1723.04
ACUAcme United20190107A392.47177.89170.05170.077.857.82
ACWFiShares Edge20190107ETF26.5310.2111.399.60-1.180.62
ACWIiShares MSCI20190107ETF1.542.101.371.350.730.76
ACWViShares Edge20190107ETF7.264.634.054.100.580.53
ACWXiShares MSCI20190107ETF2.448.637.248.021.390.63
ACYAeroCentury20190107A232.39184.58158.87158.8725.7125.71
ADBEAdobe Inc.20190107A6.384.52-0.430.624.953.90
ADCAgree Realty20190107A11.605.691.922.983.782.72
ADESAdvanced Emi20190107A46.9734.9715.1221.8419.8513.13
ADIAnalog Devic20190107A3.773.181.311.251.871.93
ADILAdial Pharma20190107A156.22106.1964.0967.0342.1039.17
ADMArcher Danie20190107A3.132.59-0.66-0.263.252.85
ADMAADMA Biologi20190107A81.8944.6221.6327.3922.9917.23
ADMPAdamis Pharm20190107A63.6744.84-25.31-14.9870.1559.82
ADMSAdamas Pharm20190107A37.2232.4810.6314.9621.8517.52
ADNTAdient plc O20190107A10.726.761.983.064.783.70
ADPAutomatic Da20190107A5.524.201.120.863.073.34
ADREInvesco BLDR20190107ETF31.2012.7913.0113.04-0.22-0.25
ADROAduro Biotec20190107A42.09314.88303.26305.6711.649.46
ADSAlliance Dat20190107A11.635.252.602.922.652.33
ADSKAutodesk Inc20190107A9.718.945.445.333.503.61
ADSWAdvanced Dis20190107A15.444.17-2.81-2.046.986.21
ADTADT Inc.20190107A15.4212.383.554.778.927.60
ADTNAdtran Inc20190107A21.3213.211.921.1411.2812.06
ADUSAddus HomeCa20190107A55.3724.7513.0314.1911.7310.57
ADVMAdverum Biot20190107A71.2843.2811.6515.4631.6327.82
ADXSAdvaxis, Inc20190107A156.52156.7580.25114.8876.5041.87
AEAdams Resour20190107A253.65147.6176.4775.3071.1472.32
AEEAmeren Corpo20190107A4.002.12-0.34-0.312.462.43
AEGNAegion Corp20190107A29.5118.28-0.50-0.1318.7718.41
AEHRAehr Test Sy20190107A258.68179.37123.57124.4655.8054.91
AEISAdvanced Ene20190107A36.3821.9014.0613.947.847.97
AELAmerican Equ20190107A21.179.271.671.757.607.52
AEMAgnico Eagle20190107A5.353.790.621.293.172.50
AEMDAETHLON MEDI20190107A230.31128.7592.0998.0236.6630.72
AEOAmerican Eag20190107A5.614.841.872.182.972.65
AEPAmerican Ele20190107A2.962.131.260.860.871.27
AERAercap Holdi20190107A6.622.920.461.142.461.78
AERIAerie Pharma20190107A33.2522.507.8313.7914.678.71
AESAES Corporat20190107A6.876.722.382.684.334.04
AEYADDvantage T20190107A399.96244.96190.68190.6854.2854.28
AEYEAudioEye, In20190107A196.32225.42199.64207.8725.7817.55
AEZSAeterna Zent20190107A63.7758.5124.8336.5333.6721.98
AFCAllied Capit20190107A28.2922.6522.6222.620.030.03
AFGAmerican Fin20190107A11.855.521.993.173.532.35
AFHAtlas Financ20190107A266.05127.5493.3793.3234.1834.22
AFIArmstrong Fl20190107A31.4920.997.398.7713.5912.22
AFIFAnfield Univ20190107ETF30.4218.1717.1317.131.031.03
AFINAmerican Fin20190107A60.8723.2415.1114.058.139.20
AFKVanEck Vecto20190107ETF31.3077.2030.8334.2846.3742.92
AFLAflac Inc.20190107A2.792.531.641.960.890.57
AFMDAffimed N.V.20190107A70.3164.0734.6534.8229.4329.26
AFTYPacer CSOP F20190107ETF40.6859.2155.8455.843.373.37
AGFIRST MAJEST20190107A16.5014.625.896.468.738.16
AGCOAGCO Corpora20190107A8.154.472.252.212.222.26
AGEAgeX Therape20190107A293.58437.27427.36477.229.91-39.96
AGENAgenus Inc.20190107A36.1433.2910.2910.9323.0022.37
AGFSAgroFresh So20190107A70.7049.5625.7526.2323.8223.34
AGGiShares Core20190107ETF0.941.311.111.120.200.20
AGGPIQ Enhanced20190107ETF17.1811.9111.8711.870.030.03
AGGYWisdomTree Y20190107ETF6.983.911.813.692.100.21
AGIAlamos Gold20190107A26.6020.889.8812.0211.048.84
AGIOAgios Pharma20190107A37.0021.985.408.0116.5813.96
AGLEAeglea BioTh20190107A106.2855.07-4.29-0.9959.3656.06
AGMFederal Agri20190107A152.1860.1651.5951.848.578.32
AGMAFederal Agri20190107A203.7393.10-7.48-7.48100.59100.59
AGNAllergan plc20190107A6.113.370.070.873.302.50
AGNCAGNC Investm20190107A5.555.051.451.613.603.45
AGNDWisdomTree T20190107ETF53.5131.0831.0831.080.000.00
AGOAssured Guar20190107A6.072.950.971.011.981.94
AGRAvangrid, In20190107A12.243.521.661.831.861.70
AGROADECOAGRO S.20190107A28.2317.566.508.3211.059.24
AGRXAgile Therap20190107A277.96220.71206.30207.1714.4113.54
AGSPlayAGS, Inc20190107A50.0011.466.816.774.664.69
AGTiShares MSCI20190107ETF45.6744.1836.8343.897.350.28
AGTCApplied Gene20190107A136.4493.615.6624.2388.3769.38
AGXArgan, Inc20190107A32.6512.867.589.795.283.07
AGYSAgilysys, In20190107A108.6732.078.8111.9723.2620.10
AGZiShares Agen20190107ETF7.022.97-7.402.9610.370.01
AGZDWisdomTree T20190107ETF82.3856.9858.0156.98-1.040.00
AHCA.H. Belo Co20190107A115.3665.9759.7463.816.242.16
AHHArmada Hoffl20190107A16.0810.675.896.594.784.08
AHPIAllied Healt20190107A771.84391.72259.30320.25132.4271.47
AHTAshford Hosp20190107A25.0518.417.228.1511.1910.21
AIArlington As20190107A13.3211.095.375.875.715.22
AIAiShares Asia20190107ETF15.147.167.146.620.020.54
AIEQAI Powered E20190107ETF30.4220.0917.8018.042.292.05
AIGAmerican Int20190107A3.242.620.820.501.802.13
AIHSSenmiao Tech20190107A107.98142.98121.39121.3921.5921.59
AIIQAI Powered I20190107ETF28.7125.3425.3425.340.000.00
AIMCAltra Indust20190107A19.957.223.003.474.223.76
AIMTAimmune Ther20190107A37.4117.635.596.5512.0411.08
AINAlbany Inter20190107A43.3613.826.977.426.856.40
AINVApollo Inves20190107A12.019.181.512.867.676.32
AIQGlobal X Fut20190107ETF45.6635.3735.7935.79-0.42-0.42
AIRAAR Corp.20190107A26.3310.745.044.995.705.75
AIRGAirgain, Inc20190107A178.9570.8023.7623.0847.0447.72
AIRIAir Industri20190107A227.28145.75127.58121.3018.1724.46
AIRRFirst Trust20190107ETF22.9714.039.429.814.604.21
AITApplied Indu20190107A28.1513.287.838.445.454.84
AIVApartment In20190107A4.976.440.611.675.844.77
AIZAssurant, In20190107A11.095.421.732.143.683.28
AJGArthur J. Ga20190107A4.284.621.00-0.393.625.01
AJRDAerojet Rock20190107A15.837.131.933.995.203.13
AJXGreat Ajax C20190107A26.5717.473.653.1513.8214.31
AKAMAkamai Techn20190107A4.875.160.430.484.734.68
AKBAAkebia Thera20190107A33.0828.814.264.8424.5523.96
AKCAAkcea Therap20190107A61.9328.387.035.5821.3622.80
AKERAkers Biosci20190107A209.41172.94115.55121.8657.3951.09
AKGAsanko Gold20190107A86.73129.9794.45107.8535.5222.12
AKRAcadia Realt20190107A11.864.611.341.903.272.71
AKRXAkorn, Inc.20190107A28.4030.424.018.4726.4421.95
AKTSAKOUSTIS TEC20190107A73.3850.1629.9734.0220.1916.14
ALAir Lease Co20190107A8.078.833.084.145.754.70
ALACAlberton Acq20190107A30.7230.5430.5430.540.000.00
ALBAlbemarle Co20190107A8.717.162.612.864.544.30
ALBOAlbireo Phar20190107A392.11194.34143.94144.8150.4049.53
ALCOAlico Inc20190107A461.65172.95155.00157.9217.9615.03
ALDXAldeyra Ther20190107A45.0632.377.1415.3225.2317.05
ALEALLETE, Inc.20190107A14.015.730.871.444.864.29
ALEXAlexander &20190107A18.0211.678.099.403.582.28
ALFAAlphaClone A20190107ETF27.2644.5522.124.3822.4440.17
ALGAlamo Group,20190107A81.7025.868.5712.1117.2913.76
ALGNAlign Techno20190107A13.697.703.253.564.464.14
ALGRAllegro Merg20190107A36.9415.187.087.088.118.11
ALGTAllegiant Tr20190107A33.7413.873.055.0410.838.83
ALIMAlimera Scie20190107A538.44455.49388.37388.4167.1367.08
ALJJALJ Regional20190107A257.34151.2227.9234.67123.30116.54
ALKAlaska Air G20190107A6.483.010.680.592.332.43
ALKSAlkermes Inc20190107A16.3614.381.191.7813.2612.64
ALLThe Allstate20190107A3.123.000.000.492.992.51
ALLEAllegion Pub20190107A7.993.441.091.422.352.02
ALLKAllakos Inc.20190107A118.0042.5518.5926.4323.9616.12
ALLOAllogene The20190107A65.9734.5910.9321.2323.6613.37
ALLTAllot Ltd. O20190107A61.1884.0842.3154.9241.7729.16
ALLYAlly Financi20190107A4.343.590.751.202.842.39
ALNAAllena Pharm20190107A402.52305.70253.93286.0251.7719.68
ALNYAlnylam Phar20190107A23.5414.734.774.479.9610.26
ALOAlio Gold In20190107A190.10219.88135.08137.8984.8081.99
ALOTAstroNova, I20190107A140.31123.05125.04125.80-1.99-2.75
ALPNAlpine Immun20190107A304.57105.1077.7775.3627.3329.74
ALRMAlarm.com Ho20190107A19.1113.325.336.977.996.35
ALRNAileron Ther20190107A460.83284.5890.65127.21193.92157.37
ALSKAlaska Commu20190107A115.19109.5591.3994.1418.1615.41
ALSNALLISON TRAN20190107A8.644.141.441.502.702.63
ALTAltimmune, I20190107A69.4775.3439.0341.4136.3133.93
ALTMAltus Midstr20190107A203.5587.2239.9244.6047.3042.62
ALTRAltair Engin20190107A37.3819.526.889.2212.6410.30
ALTSProShares Mo20190107ETF43.7010.8110.8110.810.000.00
ALTYGlobal X Sup20190107ETF39.7664.1569.0970.66-4.94-6.51
ALVAutoliv, Inc20190107A10.745.440.831.634.613.82
ALXNAlexion Phar20190107A9.528.462.152.676.305.79
ALYAAlithya Grou20190107A453.3960.2460.2560.24-0.010.00
AMAntero Midst20190107A15.967.572.793.884.783.69
AMAGAMAG Pharmac20190107A32.5413.844.805.389.048.46
AMALAmalgamated20190107A239.3851.3545.5949.415.761.94
AMATApplied Mate20190107A3.063.36-2.450.305.813.06
AMBAAmbarella, I20190107A16.579.122.343.906.775.21
AMBCAmbac Financ20190107A13.5013.328.948.664.384.66
AMCAMC ENTERTAI20190107A12.979.631.682.417.967.23
AMCAiShares Russ20190107ETF16.9612.9114.6013.40-1.69-0.50
AMCIAMCI Acquisi20190107A491.61
AMCXAMC Networks20190107A18.3314.774.737.8610.036.91
AMDAdvanced Mic20190107A4.955.191.672.343.512.84
AMEAmetek, Inc.20190107A5.372.830.891.181.941.65
AMEDAmedisys Inc20190107A24.6816.199.108.407.097.79
AMEHApollo Medic20190107A187.8471.3036.9345.4534.3725.85
AMGAffiliated M20190107A13.255.891.111.954.783.94
AMGNAmgen Inc20190107A4.785.521.791.853.743.67
AMHAMERICAN HOM20190107A5.424.912.972.911.942.00
AMJJP Morgan Al20190107ETN4.334.912.072.442.852.47
AMKRAmkor Techno20190107A15.7012.895.026.677.876.22
AMLPAlerian MLP20190107ETF10.4510.301.533.078.787.25
AMNAMN Healthca20190107A15.146.302.042.794.263.51
AMNBAmerican Nat20190107A102.84252.6842.8337.05209.85215.63
AMOTAllied Motio20190107A127.7663.1328.7830.1934.3532.94
AMPAmeriprise F20190107A8.134.043.012.671.021.37
AMPEAmpio Pharma20190107A103.8198.7739.6036.9159.3062.34
AMPHAmphastar Ph20190107A24.9420.079.4810.1310.599.93
AMRBAmerican Riv20190107A925.49684.49636.79636.7947.7047.70
AMRCAmeresco, In20190107A33.9815.967.908.988.076.99
AMRHAmeri Holdin20190107A230.29246.99179.05179.0767.9567.92
AMRKA-Mark Preci20190107A627.03651.50632.61635.4118.8916.09
AMRSAmyris Inc.20190107A33.6727.304.416.1222.8921.19
AMRXAmneal Pharm20190107A24.089.982.563.937.426.05
AMSAmerican Sha20190107A227.98146.6179.7279.7266.8966.89
AMSCAmerican Sup20190107A44.0827.8811.5413.1616.3414.72
AMSFAMERISAFE, I20190107A66.3816.4410.0410.606.445.88
AMSWAAmerican Sof20190107A44.7329.2821.6422.697.646.59
AMTAmerican Tow20190107A5.242.640.620.982.011.66
AMTBAmerant Banc20190107A180.38105.0087.1187.1117.8917.89
AMTBBAmerant Banc20190107A3157.891418.751418.751418.750.000.00
AMTDTD Ameritrad20190107A5.184.36-0.160.504.523.86
AMTXAemetis, Inc20190107A477.56388.84383.98383.984.864.86
AMUETRACS Aleri20190107ETN16.227.842.723.565.114.27
AMUBETRACS Aleri20190107ETN243.05
AMWDAmerican Woo20190107A39.9314.004.497.239.516.77
AMZAInfraCap MLP20190107ETF18.1339.3715.5929.7323.789.69
AMZNAmazon.Com I20190107A4.843.061.561.421.501.64
ANAutoNation,20190107A12.0110.550.771.239.789.32
ANABAnaptysBio,20190107A62.0731.7211.1615.4620.5616.26
ANATAmerican Nat20190107A143.8633.2529.1827.264.075.99
ANDEAndersons In20190107A37.1520.183.864.4816.3215.70
ANETArista Netwo20190107A10.836.766.084.530.682.23
ANFAbercrombie20190107A8.207.142.032.845.134.32
ANGIANGI Homeser20190107A20.3424.78-0.100.6424.8824.14
ANGLVanEck Vecto20190107ETF5.905.784.975.130.810.65
ANGOAngioDynamic20190107A35.8820.68-4.03-3.2924.7223.97
ANHAnworth Mort20190107A23.3818.689.3212.319.366.32
ANIKAnika Therap20190107A53.7019.7514.2616.735.493.02
ANIPANI Pharmace20190107A91.9334.7621.5325.9613.248.81
ANIXAnixa Biosci20190107A84.0453.5538.2937.5415.2616.01
ANSSAnsys Inc20190107A16.407.172.002.715.174.46
ANTMANTHEM, INC.20190107A6.623.031.031.322.011.71
ANYSphere 3D Co20190107A169.27131.4327.2735.28104.1696.16
AOAiShares Core20190107ETF9.656.055.905.550.150.50
AOBCAmerican Out20190107A15.029.710.982.128.737.59
AOKiShares Core20190107ETF16.4213.1412.9612.970.180.18
AOMiShares Core20190107ETF7.013.812.982.910.830.89
AONAon plc Clas20190107A6.402.890.931.211.961.68
AORiShares Core20190107ETF9.394.623.424.121.200.50
AOSA.O. Smith C20190107A5.222.910.561.022.351.90
AOSLAlpha and Om20190107A55.9925.18-0.262.8825.4422.30
APAmpco-Pittsb20190107A57.5546.5738.0638.278.518.30
APAApache Corpo20190107A5.224.001.971.622.032.38
APAMARTISAN PART20190107A19.068.726.966.671.772.06
APDAir Products20190107A7.263.130.881.002.262.14
APDNApplied DNA20190107A454.12460.90470.96445.95-10.0614.95
APEIAmerican Pub20190107A104.5049.4831.3434.0318.1415.46
APENApollo Endos20190107A362.73245.55223.87228.2621.6817.30
APHAmphenol Cor20190107A5.202.681.100.941.581.74
APHAAphria Inc.20190107A19.6027.6023.2019.644.407.97
APLEApple Hospit20190107A6.915.661.052.014.613.64
APLSApellis Phar20190107A52.4628.524.994.2723.5324.25
APMAptorum Grou20190107A278.6672.8271.7471.701.081.13
APOApollo Globa20190107A16.158.422.843.275.595.16
APOGApogee Enter20190107A25.496.801.852.964.953.85
APPFAppFolio, In20190107A42.3120.625.617.5815.0113.04
APPNAppian Corpo20190107A28.4014.519.308.855.215.66
APPSDigital Turb20190107A53.4837.6618.9421.0818.7216.56
APRNBlue Apron H20190107A52.0457.0634.4744.0122.5913.05
APTAlpha Pro Te20190107A92.2671.2754.1854.1317.0917.14
APTOAptose Biosc20190107A105.0874.3424.7429.1849.6145.16
APTSPreferred Ap20190107A20.4413.014.595.788.427.23
APTVAptiv PLC20190107A5.562.510.090.592.421.92
APTXAptinyx Inc.20190107A198.1568.6928.1331.6840.5637.01
APVOAptevo Thera20190107A184.75133.4770.5173.8962.9759.59
APWCAsia Pacific20190107A632.55445.21445.21445.210.000.00
APYApergy Corpo20190107A29.139.670.782.608.907.07
APYXApyx Medical20190107A87.5883.0442.9444.8540.1038.18
AQBAquaBounty T20190107A331.34224.35171.55138.5452.8085.81
AQMSAqua Metals,20190107A120.5980.8512.3213.3268.5367.53
AQNAlgonquin Po20190107A13.2010.825.275.775.555.05
AQSTAquestive Th20190107A115.0143.7839.1541.554.642.33
AQUAEvoqua Water20190107A18.6210.663.534.337.126.33
ARANTERO RESOU20190107A9.778.102.843.065.265.04
ARAAmerican Ren20190107A40.3920.0411.8113.738.236.31
ARAVAravive, Inc20190107A256.19223.58206.74204.2416.8419.34
ARAYAccuray Inco20190107A33.9124.715.867.0118.8517.70
ARCARC Document20190107A58.7539.9415.7220.8624.2119.08
ARCBArcBest Corp20190107A26.2730.86-2.48-1.8033.3432.66
ARCCAres Capital20190107A6.405.901.992.373.913.53
ARCEArco Platfor20190107A446.10308.48274.11291.7534.3716.73
ARCHArch Coal, I20190107A32.9915.103.406.1011.719.00
ARCOARCOS DORADO20190107A18.8212.343.203.989.148.36
ARCTArcturus The20190107A422.87309.99288.17287.7521.8222.24
ARDArdagh Group20190107A30.8712.465.566.476.905.99
ARDSAridis Pharm20190107A1346.67646.79584.64644.4662.142.32
ARDXArdelyx, Inc20190107A112.25101.3846.8036.0154.5865.37
AREAlexandria R20190107A10.514.501.431.993.082.51
ARESAres Managem20190107A19.3712.555.235.627.326.97
ARGOArgo Group I20190107A40.3513.476.497.826.985.65
ARGTGlobal X MSC20190107ETF40.2417.5826.0325.72-8.44-8.13
ARIAPOLLO COMME20190107A6.034.782.061.652.723.13
ARKGARK Genomic20190107ETF28.0679.2015.6914.6863.5164.53
ARKKARK Innovati20190107ETF15.928.544.725.923.832.62
ARKQARK Autonomo20190107ETF31.1715.6015.5015.660.09-0.07
ARKRArk Restaura20190107A318.76193.65209.25209.25-15.59-15.59
ARKWARK Next Gen20190107ETF18.1711.744.659.177.102.58
ARLAmerican Rea20190107A1508.17796.86668.29692.95128.56103.91
ARLOArlo Technol20190107A24.3614.105.507.198.636.93
ARLPAlliance Res20190107A13.2234.52-0.67-1.6335.1936.16
ARMKARAMARK20190107A6.503.9811.357.48-7.37-3.50
ARNAArena Pharma20190107A33.6020.869.8711.8210.999.04
ARNCArconic Corp20190107A7.915.650.971.694.683.96
AROCArchrock Inc20190107A12.7410.273.574.106.706.16
ARPOAerpio Pharm20190107A247.15149.0678.5690.6570.5158.41
ARRARMOUR Resid20190107A5.604.571.021.703.552.87
ARTNAArtesian Res20190107A165.7096.0576.9177.5719.1418.48
ARTWArts-Way Man20190107A607.78146.21145.74145.740.470.47
ARVNArvinas, Inc20190107A160.3495.4941.8855.4053.6040.08
ARWArrow Electr20190107A16.156.542.803.053.733.48
ARWRArrowhead Re20190107A15.9122.384.685.8317.7016.56
ARYAARYA Science20190107A229.23186.23186.23186.230.000.00
ASBAssociated B20190107A5.544.41-1.440.095.854.33
ASCARDMORE SHIP20190107A54.9322.868.9111.1813.9511.68
ASEAGlobal X FTS20190107ETF139.8564.6075.9277.01-11.32-12.41
ASETFlexShares R20190107ETF65.7344.6544.6544.650.000.00
ASFIAsta Funding20190107A525.71253.18253.18253.180.000.00
ASGNASGN Incorpo20190107A22.579.954.724.585.235.37
ASHAshland Glob20190107A16.074.631.231.713.402.92
ASHRXtrackers Ha20190107ETF4.473.59-1.071.104.662.49
ASHSXtrackers Ha20190107ETF18.5312.6111.2012.461.410.15
ASHXXtrackers MS20190107ETF64.62
ASIXAdvanSix Inc20190107A39.0219.927.558.8612.3811.06
ASMAvino Silver20190107A134.27179.01164.56166.3114.4512.70
ASMBAssembly Bio20190107A86.6037.6212.6413.7624.9823.86
ASNAAscena Retai20190107A34.7928.354.156.6224.2021.73
ASPNAspen Aeroge20190107A197.24105.34106.03102.16-0.693.17
ASPSAltisource P20190107A124.2149.8218.7824.9131.0424.91
ASPUASPEN GROUP,20190107A120.4986.4728.7437.2557.7249.22
ASRTAssertio The20190107A31.1033.061.6125.3631.467.71
ASRVAmeriServ Fi20190107A91.9143.1740.9740.972.202.20
ASTCAstrotech Co20190107A127.84103.0333.8840.6869.1662.35
ASTEAstec Indust20190107A47.5512.2010.3810.341.821.86
ASURAsure Softwa20190107A61.9148.6417.9319.0730.7129.57
ASYSAmtech Syste20190107A160.78118.1088.9892.1429.1225.97
ATAtlantic Pow20190107A44.4931.7225.5027.966.153.70
ATECAlphatec Hol20190107A136.9680.1139.9945.6540.1134.46
ATENA10 NETWORKS20190107A27.7118.8010.9411.467.857.34
ATGEAdtalem Glob20190107A14.686.983.033.623.953.36
ATHAthene Holdi20190107A8.864.401.751.932.662.47
ATHXAthersys, In20190107A64.3672.5652.6649.6719.8922.90
ATIAllegheny Te20190107A7.685.340.550.744.804.61
ATKRAtkore Inter20190107A23.839.260.211.029.058.25
ATLCAtlanticus H20190107A1415.93182.98177.76182.985.210.00
ATLOAMES Nationa20190107A162.01204.95157.96156.0746.9948.88
ATMPiPath Select20190107ETF12.569.299.648.57-0.350.72
ATNIATN Internat20190107A65.8436.3420.1324.4116.2112.50
ATNMActinium Pha20190107A81.25112.8064.7682.7848.0530.02
ATNXAthenex, Inc20190107A36.5424.3012.8717.7011.426.59
ATOAtmos Energy20190107A11.875.132.273.353.382.59
ATOMAtomera Inco20190107A795.97204.70105.87123.5098.8481.20
ATOSAtossa Thera20190107A238.90230.21227.12225.643.094.56
ATRAptarGroup,20190107A12.258.154.805.263.352.90
ATRAAtara Biothe20190107A46.4119.264.466.1514.8013.12
ATRCAtriCure, In20190107A45.0215.806.027.329.798.48
ATROAstronics Co20190107A32.1911.567.038.064.533.50
ATRSAntares Phar20190107A33.2335.713.7113.0032.0022.71
ATSGAir Transpor20190107A18.266.01-0.55-0.626.576.64
ATTOAtento S.A.20190107A53.3549.5326.9731.8822.6517.73
ATUSAltice USA,20190107A6.446.423.913.242.513.18
ATVIActivision B20190107A2.652.731.671.601.061.12
ATXIAvenue Thera20190107A265.04160.61136.02144.0724.5916.54
AUBNAuburn Natio20190107A616.92306.31245.32245.3260.9960.99
AUDCAudioCodes L20190107A26.1915.949.4510.866.485.07
AUGAuryn Resour20190107A114.27275.2278.7279.98196.49195.24
AUMNGolden Miner20190107A287.93198.86143.39141.9855.4756.88
AUPHAurinia Phar20190107A26.6222.3110.8112.0411.5110.27
AUSFGlobal X Ada20190107ETF29.5812.2418.6514.25-6.41-2.01
AUTOAutoWeb, Inc20190107A235.81176.44106.41119.5870.0356.86
AUYYamana Gold,20190107A40.9530.9416.9820.1913.8910.68
AVAAvista Corpo20190107A11.725.752.202.503.553.26
AVBAvalonBay Co20190107A9.894.371.652.362.722.01
AVCOAvalon Globo20190107A484.16613.51621.66621.66-8.14-8.14
AVDAmerican Van20190107A43.3116.95-1.015.7717.9611.19
AVEOAVEO Pharmac20190107A50.1245.6415.039.4430.6136.20
AVGOBroadcom Inc20190107A5.165.292.522.702.762.58
AVGRAvinger, Inc20190107A245.09202.93201.07214.421.86-11.49
AVIDAvid Technol20190107A35.9429.9911.8213.8818.1616.11
AVLRAvalara, Inc20190107A53.9020.679.8915.6410.795.04
AVNSAvanos Medic20190107A20.727.802.864.074.943.73
AVNWAviat Networ20190107A581.16623.21625.46625.46-2.24-2.25
AVROAVROBIO, Inc20190107A151.3846.2522.7127.4123.5418.84
AVTAvnet, Inc.20190107A8.684.730.810.933.923.80
AVXLAnavex Life20190107A127.05103.3848.0052.8755.3850.52
AVYAvery Dennis20190107A11.925.502.652.762.852.73
AVYAAvaya Holdin20190107A14.937.932.673.365.274.58
AWIArmstrong Wo20190107A13.925.767.766.92-2.00-1.15
AWKAmerican Wat20190107A6.703.351.611.901.741.45
AWRAmerican Sta20190107A17.568.887.197.231.701.65
AWREAware Inc20190107A400.97301.45185.55185.55115.90115.90
AWXAvalon Holdi20190107A155.71107.7076.7490.5230.9617.18
AXAxos Financi20190107A17.998.986.327.092.651.88
AXASAbraxas Petr20190107A74.9352.8030.6934.7922.1118.01
AXDXAccelerate D20190107A40.0722.521.264.7421.2617.78
AXEAnixter Inte20190107A50.2124.3416.8417.797.506.55
AXGNAxogen, Inc.20190107A26.7219.188.7811.4910.417.71
AXJLWisdomTree A20190107ETF28.7214.2814.2914.28-0.010.00
AXLAmerican Axl20190107A10.208.420.711.527.716.89
AXNXAxonics Modu20190107A214.3979.8063.9761.9215.8317.88
AXPAmerican Exp20190107A2.322.531.271.431.261.10
AXRAMREP Corpor20190107A666.15597.17494.39502.26102.7994.92
AXSAxis Capital20190107A7.933.581.511.712.071.89
AXSMAxsome Thera20190107A26.5723.868.3712.0615.5011.85
AXTAAxalta Coati20190107A5.644.330.921.133.413.21
AXTIAXT Inc20190107A32.1119.488.6610.6510.828.83
AXUAlexco Resou20190107A134.83102.3955.3950.2147.0052.18
AYAtlantica Yi20190107A11.6041.1426.4927.8514.6513.29
AYIAcuity Brand20190107A25.5713.557.038.116.535.45
AYTUAytu BioScie20190107A229.02239.2668.7970.12170.47169.13
AYXAlteryx, Inc20190107A19.899.565.015.774.563.80
AZOAutoZone, In20190107A16.488.263.434.044.834.24
AZPNAspen Techno20190107A17.0611.636.766.844.874.79
AZREAzure Power20190107A310.01268.92267.35267.291.571.62
AZRXAzurRx BioPh20190107A330.22191.53135.63194.7355.90-3.20
AZZAZZ Inc.20190107A39.5817.455.958.5311.508.92
BBarnes Group20190107A49.9217.587.398.0710.189.51
BABoeing Compa20190107A5.803.201.642.001.571.20
BABInvesco Taxa20190107ETF4.437.186.346.600.830.58
BACBank of Amer20190107A3.923.561.381.212.182.35
BAHBooz Allen H20190107A3.831.930.060.271.861.66
BALiPath Series20190107ETN26.2620.1517.3216.302.833.85
BAMBrookfield A20190107A2.712.690.430.572.262.12
BANCBanc of Cali20190107A14.298.283.063.945.214.34
BANDBandwidth In20190107A71.7221.1811.9914.399.196.79
BANFBancfirst Co20190107A75.9525.6519.1322.466.513.19
BANRBanner Corp.20190107A31.8013.607.907.845.705.76
BANXStoneCastle20190107A121.1671.6255.4650.6516.1620.97
BAPCredicorp LT20190107A18.915.042.932.962.112.08
BASIBioanalytica20190107A411.63375.79375.79375.790.000.00
BATRALiberty Medi20190107A56.2245.7429.4526.1116.2919.63
BATRKLiberty Medi20190107A28.8513.225.815.827.427.41
BATTAmplify Adva20190107ETF44.83122.151.89-0.96120.26123.10
BAXBaxter Inter20190107A3.332.690.880.681.802.01
BBBlackBerry L20190107A13.6012.023.683.798.348.23
BBAXJPMorgan Bet20190107ETF16.177.277.406.97-0.130.30
BBBYBed Bath & B20190107A8.609.191.391.707.817.49
BBCVirtus LifeS20190107ETF46.7331.60-26.5520.2758.1611.34
BBCAJPMorgan Bet20190107ETF8.016.916.276.550.640.35
BBCPConcrete Pum20190107A509.39203.78204.82206.62-1.03-2.84
BBDCBarings BDC,20190107A22.9710.306.216.534.093.77
BBEUJPMorgan Bet20190107ETF7.594.083.963.500.120.58
BBGIBeasley Broa20190107A144.44155.11154.13146.500.988.61
BBHVanEck Vecto20190107ETF9.5813.535.215.838.327.70
BBJPJPMorgan Bet20190107ETF5.664.313.183.301.131.01
BBPVirtus LifeS20190107ETF35.9525.0417.0313.848.0211.20
BBREJPMorgan Bet20190107ETF3.264.63-1.023.935.650.69
BBUBrookfield B20190107A59.2539.2432.9929.936.259.31
BBWBuild-A-Bear20190107A125.6275.08-5.318.1380.3966.95
BBXBBX Capital20190107A34.8815.687.518.728.176.97
BBYBest Buy Com20190107A5.153.221.071.212.152.01
BCBrunswick Co20190107A16.355.082.382.832.702.25
BCBPBCB Bancorp20190107A171.0070.3636.2436.4634.1133.89
BCCBoise Cascad20190107A22.899.944.024.825.935.12
BCDAberdeen Sta20190107ETF12.7612.6812.6812.680.000.00
BCEBCE, Inc.20190107A2.592.441.281.351.161.09
BCEIBONANZA CREE20190107A42.7315.8911.1611.654.744.24
BCIAberdeen Sta20190107ETF9.305.325.445.06-0.120.26
BCLIBrainstorm C20190107A180.94108.3574.6675.5433.6932.81
BCMiPath Pure B20190107ETN31.6862.1855.1065.757.08-3.58
BCMLBayCom Corp20190107A242.34187.43104.87110.7082.5676.72
BCOThe Brink's20190107A26.498.352.973.805.384.55
BCOMB Communicat20190107A769.37434.36637.76637.76-203.39-203.39
BCORBlucora, Inc20190107A33.9514.132.393.9811.7410.15
BCOVBrightcove,20190107A25.1419.6611.7412.657.917.01
BCPCBalchem Corp20190107A43.7815.098.279.547.135.64
BCRXBioCryst Pha20190107A30.1123.469.3711.4814.1012.01
BCSFBain Capital20190107A28.8420.4318.5518.711.881.72
BCTFBancorp 34,20190107A228.19183.49149.54149.5433.9533.95
BDCBelden Inc.20190107A18.808.6813.136.50-4.452.18
BDCSUBS AG Excha20190107ETN118.0684.1738.9142.2545.2541.91
BDCZETRACS Wells20190107ETN83.4679.3579.3579.350.000.00
BDGEBridge Banco20190107A102.53154.55151.82151.892.732.67
BDLFlanigan's E20190107A370.59235.98216.02220.4319.9615.55
BDNBrandywine R20190107A7.636.361.821.414.564.92
BDRBlonder Tong20190107A308.83275.91257.37257.3718.5418.54
BDSIBioDelivery20190107A33.9424.5613.3014.3411.2710.22
BDXBecton, Dick20190107A7.003.532.452.611.080.92
BEBloom Energy20190107A94.4241.0122.3526.7418.6614.27
BEATBioTelemetry20190107A25.1013.693.134.2810.569.41
BECNBeacon Roofi20190107A13.907.122.673.444.453.68
BELFABel Fuse Inc20190107A1772.231032.761032.761032.760.000.00
BELFBBel Fuse Inc20190107A771.71215.55213.29213.232.262.32
BENFranklin Res20190107A3.622.961.201.451.761.51
BEPBrookfield R20190107A12.168.224.893.803.334.42
BERYBerry Global20190107A7.073.141.051.342.091.80
BFABrown-Forman20190107A34.0620.6313.9212.956.717.68
BFBBrown-Forman20190107A6.333.010.811.262.211.76
BFAMBRIGHT HORIZ20190107A15.868.088.587.81-0.510.27
BFCBank First C20190107A127.8036.6136.6436.640.000.00
BFINBankFinancia20190107A86.0662.6835.1739.8227.5122.86
BFITGlobal X Hea20190107ETF144.7196.46148.72145.98-52.26-49.53
BFORBarron's 40020190107ETF23.5816.3516.0315.540.320.81
BFSSaul Centers20190107A189.3693.2479.9781.7913.2711.45
BFSTBusiness Fir20190107A137.8680.0729.5829.5850.4950.50
BGBunge Limite20190107A9.304.592.952.881.631.70
BGCPBGC Partners20190107A17.7714.465.726.548.757.92
BGFVBig 5 Sporti20190107A59.9044.2620.4819.4823.7824.78
BGGBriggs & Str20190107A17.999.663.593.836.065.83
BGIBirks Group20190107A463.61434.80434.80434.800.000.00
BGRNiShares Glob20190107ETF22.3919.4419.4419.440.000.00
BGSB&G Foods, I20190107A13.776.753.945.182.821.58
BGSFBG Staffing20190107A121.6773.1356.6457.2616.4815.87
BHBiglari Hold20190107A239.53120.04100.70104.9019.3415.14
BHABiglari Hold20190107A0.0024.02
BHBBar Harbor B20190107A153.5842.4438.4237.404.035.05
BHCBausch Healt20190107A6.767.603.294.314.332.96
BHEBenchmark El20190107A12.617.181.000.936.186.24
BHFBrighthouse20190107A7.355.390.28-0.225.115.60
BHLBBerkshire Hi20190107A19.148.123.834.294.293.82
BHRBraemar Hote20190107A35.8621.475.167.7416.3113.73
BHTGBioHiTech Gl20190107A504.73357.13297.33315.1359.8042.00
BHVNBiohaven Pha20190107A54.0814.526.968.877.575.66
BIBProShares Ul20190107ETF16.0611.246.126.955.134.30
BIBLInspire 10020190107ETF24.9642.4937.8842.494.610.00
BICKFirst Trust20190107ETF75.9340.8041.6641.66-0.85-0.85
BIGBig Lots, In20190107A10.246.413.083.433.342.98
BIIBBiogen Inc.20190107A10.375.871.812.504.063.37
BIOBio-Rad Labo20190107A29.7713.587.559.416.024.17
BIOBBio-Rad Labo20190107A141.7475.38102.76102.57-27.38-27.19
BIOCBiocept, Inc20190107A197.90175.00120.43144.6754.5730.33
BIOLBiolase, Inc20190107A604.09522.52522.52522.520.000.00
BIPBrookfield I20190107A8.4910.821.221.919.608.90
BISProShares Ul20190107ETF23.9515.1710.7410.594.434.57
BIVVanguard Int20190107ETF1.610.740.770.80-0.03-0.06
BIZDVanEck Vecto20190107ETF17.2612.1110.8610.971.251.14
BJBJs Wholesal20190107A14.556.452.893.703.552.74
BJANInnovator S&20190107ETF37.1523.4821.9722.101.511.38
BJKVanEck Vecto20190107ETF52.8219.4419.4419.440.000.00
BJRIBJ's Restaur20190107A19.8110.06-0.896.5710.953.49
BJULInnovator S&20190107ETF37.54150.48121.97120.7228.5029.75
BKBank of New20190107A2.732.050.750.681.301.37
BKCCBlackRock Ca20190107A21.0533.9423.6024.4810.349.46
BKDBrookdale Se20190107A15.5215.927.099.048.256.88
BKEThe Buckle,20190107A21.6012.365.405.286.967.08
BKEPBlueknight E20190107A123.66122.4276.4582.0645.9840.37
BKFiShares MSCI20190107ETF22.8224.5410.0022.5114.532.03
BKHBlack Hills20190107A14.006.071.281.854.784.21
BKIBlack Knight20190107A8.294.480.821.873.672.61
BKLNInvesco Seni20190107ETF4.444.473.353.401.111.07
BKNGBooking Hold20190107A14.638.053.113.974.673.88
BKSCBank of Sout20190107A214.88103.3697.5397.535.835.83
BKTIBK Technolog20190107A141.3996.0253.5251.0742.5044.95
BKUBankunited,20190107A9.915.082.102.382.982.70
BKYIBIO-key Inte20190107A1766.561151.391139.571138.3811.8213.01
BLBlackLine, I20190107A30.2313.306.647.166.676.14
BLBDBlue Bird Co20190107A41.7921.43-1.490.3522.9221.09
BLCMBellicum Pha20190107A48.0838.909.2610.8629.6528.04
BLCNReality Shar20190107ETF85.6538.6341.7942.08-3.15-3.45
BLDTopBuild Cor20190107A30.8018.9512.2213.316.745.64
BLDPBallard Powe20190107A32.5630.8010.6511.8320.1518.97
BLDRBuilders Fir20190107A11.5813.566.557.317.026.27
BLESInspire Glob20190107ETF116.4966.0566.0566.050.000.00
BLFSBioLife Solu20190107A65.4143.1118.5118.3524.6024.77
BLHYVirtus Newfl20190107ETF111.6866.1066.1066.100.000.00
BLINBridgeline D20190107A285.56240.5126.3930.27214.12210.23
BLKBlackrock, I20190107A10.615.021.992.073.032.95
BLKBBlackbaud, I20190107A31.778.483.863.814.624.66
BLLBall Corpora20190107A4.572.690.371.072.311.62
BLMNBloomin' Bra20190107A9.8610.04-1.291.2311.328.81
BLNKBlink Chargi20190107A108.8091.2025.1844.8466.0146.35
BLOKAmplify Tran20190107ETF23.0616.4511.8022.824.65-6.37
BLPHBellerophon20190107A185.19162.8538.3286.03124.5976.88
BLUEbluebird bio20190107A23.5515.753.614.8612.1410.89
BLVVanguard Lon20190107ETF5.106.215.535.920.680.30
BLXBanco Latino20190107A22.7113.057.358.205.704.86
BMCHBMC Stock Ho20190107A18.7730.51-10.66-9.7841.1740.29
BMIBadger Meter20190107A44.0221.327.228.8214.1012.50
BMLPDorsey Wrigh20190107ETF135.41272.16103.99103.99168.17168.17
BMOBank of Mont20190107A3.783.631.890.791.732.84
BMRABIOMERICA IN20190107A818.69508.10509.13510.25-1.03-2.15
BMRCBank of Mari20190107A254.1462.0951.8151.4810.2810.62
BMRNBioMarin Pha20190107A14.5210.502.763.237.737.27
BMTCBryn Mawr Ba20190107A74.1924.6814.6915.8110.008.87
BMYBristol-Myer20190107A2.344.702.523.142.181.57
BNDVanguard Tot20190107ETF1.262.001.541.530.460.48
BNDCFlexShares C20190107ETF30.5222.7322.7322.730.000.00
BNDWVanguard Tot20190107ETF5.322.762.752.750.020.01
BNDXVanguard Tot20190107ETF1.841.371.031.190.340.19
BNEDBarnes & Nob20190107A35.6931.923.780.4728.1431.45
BNFTBenefitfocus20190107A49.5223.7414.4616.029.287.72
BNGOBionano Geno20190107A4272.61928.63928.63928.630.000.00
BNSBank of Nova20190107A2.033.151.691.881.461.28
BNSOBonso Electr20190107A759.25251.44248.86248.862.582.58
BOCHBank of Comm20190107A119.4465.3752.5157.7612.867.61
BOCTInnovator S&20190107ETF21.268.188.988.18-0.800.00
BOHBank of Hawa20190107A20.457.684.094.153.593.54
BOKFBOK Financia20190107A22.897.864.094.613.763.25
BOMNBoston Omaha20190107A159.4978.6260.3464.4918.2814.13
BONDPIMCO Active20190107ETF4.523.402.792.920.620.49
BOOMDMC Global I20190107A46.9536.884.685.4632.1931.41
BOOTBoot Barn Ho20190107A19.9110.792.523.188.277.61
BOSCB.O.S. Bette20190107A440.06231.3341.3782.23189.95149.10
BOSSGlobal X Fou20190107ETF45.4734.0837.2036.35-3.12-2.26
BOTJBank of the20190107A150.86
BOTZGlobal X Fun20190107ETF5.974.850.951.173.903.68
BOUTInnovator IB20190107ETF58.7934.8311.7234.6223.110.21
BOXBOX, INC.20190107A8.725.66-1.350.277.025.39
BOXLBoxlight Cor20190107A266.85220.83191.66181.9929.1738.84
BPFHBoston Priva20190107A15.5725.035.475.4319.6119.64
BPMCBlueprint Me20190107A36.4518.452.986.5415.4711.91
BPMPBP Midstream20190107A57.4024.098.809.7115.3014.38
BPMXBioPharmX Co20190107A145.55178.25171.45195.486.80-17.22
BPOPPopular Inc20190107A14.267.153.434.233.712.92
BPRNThe Bank of20190107A255.65144.87110.47114.5434.4030.33
BPTBP Prudhoe B20190107A46.9439.1930.6729.588.529.60
BPTHBio-Path Hol20190107A461.64450.81344.85353.77105.9797.05
BPYBrookfield P20190107A6.185.791.200.884.594.91
BRBroadridge F20190107A8.824.011.081.722.932.29
BRCBrady Corpor20190107A12.575.721.492.074.233.65
BREWCraft Brew A20190107A44.3729.8412.2016.0917.6413.74
BRFVanEck Vecto20190107ETF78.9145.0451.9143.62-6.861.43
BRGBluerock Res20190107A24.7715.388.388.707.006.66
BRIDBridgford Fo20190107A746.09332.39332.39332.390.000.00
BRKBBERKSHIRE HA20190107A3.132.951.771.681.181.27
BRKLBrookline Ba20190107A20.6525.679.049.8516.6315.82
BRKRBruker Corpo20190107A15.214.740.861.123.893.63
BRKSBrooks Autom20190107A22.4027.922.683.2525.2424.67
BRNBarnwell Ind20190107A143.88115.27115.27115.270.000.00
BROBrown & Brow20190107A4.497.321.812.635.514.76
BRPABig Rock Par20190107A88.1968.6268.6268.620.000.00
BRQSBorqs Techno20190107A1249.24863.43-147.08-147.081010.511010.51
BRTBRT Apartmen20190107A72.6346.0340.7741.825.264.20
BRXBRIXMOR PROP20190107A6.914.771.451.953.322.81
BRYBerry Corpor20190107A53.1131.0614.8215.1316.2415.93
BRZUDirexion Dai20190107ETF9.515.013.132.961.882.05
BSAEInvesco Bull20190107ETF36.8828.3028.2428.240.060.06
BSBEInvesco Bull20190107ETF41.1820.8520.8520.850.000.00
BSCEInvesco Bull20190107ETF36.6110.9010.9010.900.000.00
BSCKInvesco Bull20190107ETF4.756.156.016.020.150.14
BSCLInvesco Bull20190107ETF5.164.204.003.960.190.23
BSCMInvesco Bull20190107ETF6.046.216.116.150.100.06
BSCNInvesco Bull20190107ETF7.244.363.743.800.620.56
BSCOInvesco Bull20190107ETF8.705.715.285.470.430.24
BSCPInvesco Bull20190107ETF28.6419.9020.0520.02-0.15-0.11
BSCQInvesco Bull20190107ETF20.1712.7012.8312.87-0.12-0.17
BSCRInvesco Bull20190107ETF17.4120.3720.3520.350.020.02
BSCSInvesco Bull20190107ETF26.4718.1518.9317.96-0.780.19
BSDEInvesco Bull20190107ETF41.09
BSETBassett Furn20190107A134.1566.3153.0853.4413.2412.88
BSGMBioSig Techn20190107A199.30118.64100.40109.0318.249.61
BSIGBrightSphere20190107A19.659.782.973.716.826.07
BSJKInvesco Bull20190107ETF5.0513.5613.4013.490.160.07
BSJLInvesco Bull20190107ETF15.9810.019.879.940.140.08
BSJMInvesco Bull20190107ETF21.2311.869.139.262.732.60
BSJNInvesco Bull20190107ETF11.777.816.136.291.681.52
BSJOInvesco Bull20190107ETF24.538.946.028.942.920.00
BSJPInvesco Bull20190107ETF13.4712.1911.2411.240.950.95
BSJQInvesco Bull20190107ETF27.0021.3921.3921.390.000.00
BSMBlack Stone20190107A21.1110.452.074.868.395.59
BSQRBSQUARE Corp20190107A604.69375.45533.44537.81-157.99-162.36
BSRRSierra Banco20190107A153.6472.9053.4165.0619.497.84
BSTCBioSpecifics20190107A153.4660.0644.2946.8015.7713.26
BSVVanguard Sho20190107ETF1.281.080.840.880.250.20
BSVNBank7 Corp.20190107A271.76110.3976.9998.0433.4012.35
BSXBoston Scien20190107A3.233.591.251.422.342.18
BTAIBioXcel Ther20190107A196.20110.2057.7665.4052.4444.80
BTALAGFiQ U.S. M20190107ETF31.6520.1413.3222.766.83-2.62
BTEBaytex Energ20190107A51.4446.2522.8024.3723.4421.87
BTECPrincipal He20190107ETF57.0725.85-3.38-3.4029.2229.24
BTGB2Gold Corp.20190107A34.6728.1623.1221.885.016.24
BTNBallantyne S20190107A409.55176.72176.72176.720.000.00
BTUPeabody Ener20190107A12.134.750.200.954.563.80
BURLBURLINGTON S20190107A14.486.863.243.683.623.17
BUSEFirst Busey20190107A46.4211.761.521.8010.249.96
BUYUSCF SummerH20190107ETF567.21
BUYNUSCF SummerH20190107ETF111.2336.93-1.18-231.9638.11268.89
BVBrightView H20190107A37.8915.665.324.9210.3410.74
BVALBrand Value20190107ETF18.6625.7012.3913.5913.3112.11
BVSNBroadvision20190107A1231.13460.61365.66365.6694.9594.95
BWBabcock & Wi20190107A129.8291.0848.1666.8342.9224.25
BWABorgWarner I20190107A5.933.310.930.662.382.65
BWBBridgewater20190107A82.5930.3818.8821.3011.509.08
BWENBroadwind En20190107A230.49162.17146.70146.7215.4715.45
BWFGBankwell Fin20190107A68.0045.9637.6237.708.348.26
BWLABowl America20190107A165.86196.30-67.52133.59263.8262.71
BWXSPDR Bloombe20190107ETF3.6610.4510.0310.040.420.41
BWXTBWX Technolo20190107A10.653.710.341.273.372.43
BWZSPDR Bloombe20190107ETF27.6916.9516.8816.880.070.07
BXThe Blacksto20190107A4.223.160.430.592.742.57
BXCBlueLinx Hol20190107A46.6019.638.629.9511.009.67
BXGBluegreen Va20190107A98.5548.256.489.6041.7738.65
BXMTBlackstone M20190107A4.453.131.011.062.112.07
BXPBoston Prope20190107A9.134.141.912.012.232.13
BXSBancorpSouth20190107A10.585.201.991.953.213.25
BYByline Banco20190107A52.8623.557.9911.0015.5612.55
BYDBoyd Gaming20190107A12.157.203.432.953.774.25
BYFCBroadway Fin20190107A992.18440.85367.07367.0773.7873.78
BYLDiShares Yiel20190107ETF17.429.589.139.230.440.35
BYSIBeyondSpring20190107A181.54133.94-52.64-16.95186.58150.89
BZHBeazer Homes20190107A25.5214.221.863.1912.3611.03
BZQProShares Ul20190107ETF14.428.747.527.511.211.23
CCitigroup In20190107A1.842.571.341.291.231.28
CAAPCorporacion20190107A67.0236.6819.6027.7317.088.95
CAASChina Automo20190107A319.90190.16144.88157.5545.2932.62
CACCamden Natio20190107A86.3951.3749.7034.071.6717.30
CACCCredit Accep20190107A32.8512.603.776.548.755.98
CACGClearBridge20190107ETF31.4314.6814.7914.73-0.10-0.04
CACICACI INTERNA20190107A23.5910.405.036.085.364.31
CADECadence Banc20190107A10.106.221.373.274.862.96
CAECAE INC20190107A9.957.352.502.784.854.56
CAGConagra Bran20190107A4.714.521.041.013.483.51
CAHCardinal Hea20190107A4.502.981.021.251.961.72
CAICAI Internat20190107A50.1916.546.076.8710.479.67
CAKECheesecake F20190107A12.9212.749.5710.033.182.71
CALCaleres Inc20190107A22.877.341.642.975.714.37
CALACalithera Bi20190107A53.8639.5218.1919.2721.3320.25
CALFPacer US Sma20190107ETF13.526.836.816.510.020.32
CALMCal-Maine Fo20190107A16.779.273.525.335.743.94
CALXCALIX, INC.20190107A26.2829.2420.1020.339.158.91
CAMPCalAmp Corp.20190107A14.399.112.222.706.896.42
CAMTCamtek Ltd20190107A31.5322.069.5110.4012.5511.66
CAPEiPath Shille20190107ETN19.357.1410.416.96-3.270.18
CAPLCrossAmerica20190107A55.2928.2313.9123.5814.314.65
CAPRCapricor The20190107A619.35565.29269.91305.28295.38260.01
CARAvis Budget20190107A13.828.183.194.275.003.91
CARACara Therape20190107A28.9715.786.806.498.999.29
CARGCarGurus, In20190107A30.1312.566.707.795.854.78
CAROCarolina Fin20190107A54.5021.025.348.2115.6812.81
CARSCars.com Inc20190107A14.466.332.172.634.163.70
CARVCarver Banco20190107A2485.64862.49865.18865.18-2.68-2.68
CARZFirst Trust20190107ETF34.8230.6730.0530.050.610.61
CASACasa Systems20190107A32.4617.225.367.3811.869.84
CASHMeta Financi20190107A27.4724.034.624.9619.4219.07
CASICASI Pharmac20190107A50.0840.2215.8917.8224.4922.56
CASSCass Informa20190107A100.9226.5114.2017.8212.608.98
CASYCasey's Gene20190107A17.738.652.663.495.995.16
CATCaterpillar20190107A4.382.520.550.901.981.63
CATBCatabasis Ph20190107A113.3793.5845.8954.9047.7038.69
CATCCAMBRIDGE BA20190107A205.7485.8853.4253.3432.4632.54
CATHGlobal X S&P20190107ETF11.4321.0816.4113.794.677.29
CATMCardtronics20190107A43.1514.458.088.366.376.09
CATOCATO CORP20190107A27.8015.132.754.3312.3810.80
CATSCatasys Inc.20190107A164.3889.4564.6872.3424.7717.11
CATYCathay Gener20190107A12.105.782.512.953.272.84
CBChubb Limite20190107A5.443.061.011.402.051.66
CBANColony Bankc20190107A487.83440.48440.48440.480.000.00
CBATCBAK Energy20190107A926.451057.74992.74992.7465.0165.01
CBAYCymabay Ther20190107A31.3935.322.016.2433.3129.09
CBBCincinnati B20190107A24.4214.793.485.6711.329.14
CBFVCB Financial20190107A256.58145.90134.66145.4411.240.46
CBIOCatalyst Bio20190107A54.9734.5911.6913.8922.9020.71
CBLCBL& Associa20190107A43.8538.5218.5020.5020.0018.02
CBLICleveland Bi20190107A689.93434.52434.12434.120.400.40
CBMBCBM Bancorp,20190107A110.6947.6346.9146.910.720.72
CBMGCellular Bio20190107A120.3863.007.6031.9955.4131.01
CBNKCapital Banc20190107A173.13104.75149.0296.48-44.278.26
CBOECboe Global20190107A11.276.682.113.014.573.67
CBONVanEck Vecto20190107ETF63.6864.7264.7264.720.000.00
CBPOChina Biolog20190107A67.8423.085.519.1517.5613.93
CBRECBRE GROUP,20190107A4.144.461.121.253.333.20
CBRLCracker Barr20190107A19.3510.005.205.104.804.90
CBSHCommerce Ban20190107A13.304.641.231.873.402.76
CBTCabot Corpor20190107A22.246.931.582.205.354.73
CBTXCBTX, Inc. C20190107A115.5743.5030.4632.7313.0410.78
CBUCommunity Ba20190107A26.559.682.673.627.016.05
CBZCBIZ, Inc.20190107A25.5316.7011.3111.905.394.80
CCThe Chemours20190107A7.434.45-0.091.234.543.22
CCBCoastal Fina20190107A649.78237.35189.76208.8647.5928.49
CCBGCapital City20190107A131.8564.9758.3258.986.655.99
CCCClarivate An20190107A13.5613.231.751.7511.4811.48
CCCLChina Cerami20190107A137.22145.68125.40125.4320.2920.26
CCDCalamos Dyna20190107A26.0618.74-0.143.2618.8815.48
CCEPCoca-Cola Eu20190107A5.412.991.421.491.571.49
CCHCollier Cree20190107A86.200.00
CCICrown Castle20190107A5.102.710.570.472.142.23
CCJCameco Corpo20190107A8.677.041.962.525.094.52
CCKCrown Holdin20190107A9.304.161.532.112.632.05
CCLCarnival Cor20190107A2.692.810.711.322.101.49
CCLPCSI Compress20190107A84.1858.2736.6535.4921.6322.79
CCMPCabot Microe20190107A32.0413.685.376.198.317.49
CCNECNB Financia20190107A179.2666.3454.2755.6612.0710.69
CCOClear Channe20190107A56.3125.6319.7220.965.914.67
CCOICogent Commu20190107A23.308.473.684.114.804.36
CCORCore Alterna20190107ETF28.0920.8820.0119.300.881.58
CCRCONSOL Coal20190107A203.3856.2436.0638.4720.1817.77
CCRCChina Custom20190107A182.90141.41106.59106.4634.8234.95
CCRNCross Countr20190107A27.4329.53-3.77-2.3533.3031.88
CCSCENTURY COMM20190107A24.5410.154.805.335.354.83
CCXIChemoCentryx20190107A35.5131.12-2.262.0433.3829.83
CDAYCeridian HCM20190107A32.027.314.545.392.771.92
CDCVictoryShare20190107ETF7.685.334.764.810.560.51
CDECoeur Mining20190107A21.2418.0311.9710.796.037.23
CDEVCentennial R20190107A8.997.911.452.166.465.75
CDKCDK Global,20190107A6.975.850.451.625.404.22
CDLVictoryShare20190107ETF12.9511.1610.9010.880.260.28
CDLXCardlytics,20190107A134.5135.87-26.58-9.1062.4544.97
CDMOAvid Bioserv20190107A64.3642.8219.0616.8823.7625.94
CDNACareDx, Inc.20190107A32.2030.368.8518.3721.5112.00
CDNSCadence Desi20190107A4.7312.140.000.2912.1411.85
CDORCondor Hospi20190107A510.33377.70373.12375.824.581.88
CDRCedar Realty20190107A36.9728.1810.0312.1118.1516.06
CDTXCidara Thera20190107A181.7483.0748.3952.5134.6830.56
CDWCDW Corporat20190107A11.105.672.282.833.392.84
CDXCChromaDex Co20190107A99.15104.7729.4035.3475.3769.43
CDXSCodexis, Inc20190107A26.8615.607.488.548.137.06
CDZICADIZ, Inc.20190107A54.8357.1416.0418.9341.1038.21
CECelanese Cor20190107A9.705.401.322.204.083.20
CECECeco Environ20190107A45.3122.3012.3314.869.987.44
CEFSSaba Closed-20190107ETF22.5417.2712.1713.875.103.40
CEICamber Energ20190107A112.2485.9439.8147.4246.1338.52
CEIXCONSOL Energ20190107A33.7413.277.268.046.015.23
CELCellcom Isra20190107A165.1698.05100.69100.56-2.64-2.51
CELCCelcuity Inc20190107A500.40202.69155.17188.0947.5214.60
CELHCelsius Hold20190107A235.91260.76167.71169.8093.0490.96
CELPCypress Envi20190107A304.37200.19168.89170.1031.3030.09
CEMBiShares J.P.20190107ETF36.3321.7821.5721.570.210.21
CEMIChembio diag20190107A103.0556.0421.6423.5034.4032.54
CENTCentral Gard20190107A31.3516.2110.708.755.517.46
CENTACentral Gard20190107A24.679.572.335.477.244.10
CENXCentury Alum20190107A16.1319.71-0.450.2120.1719.53
CEPUCentral Puer20190107A49.8328.729.6610.9219.0617.80
CEQPCrestwood Eq20190107A21.3719.918.7211.9011.198.02
CERCCerecor Inc.20190107A125.1770.40-68.77-15.37139.1685.76
CERNCerner Corp20190107A5.2714.313.077.0411.277.26
CERSCerus Corp20190107A19.8518.849.7710.829.078.02
CETVCentral Euro20190107A50.6630.4419.9623.3610.467.07
CETXCEMTREX INC.20190107A463.39583.91438.26438.23145.65145.69
CEVACEVA Inc.20190107A51.2453.1815.1815.9838.0037.20
CEWWisdomTree20190107ETF30.9431.3531.3531.350.000.00
CEYVictoryShare20190107ETF21.7829.9123.1125.956.803.96
CEZVictoryShare20190107ETF21.7023.7323.7323.730.000.00
CFCF Industrie20190107A5.823.911.281.482.642.44
CFAVictoryShare20190107ETF16.2711.7511.5010.960.260.79
CFBICommunity Fi20190107A578.30386.07343.74343.7442.3342.33
CFBKCentral Fede20190107A850.29295.09-147.73-147.73442.83442.83
CFFIC&F Financia20190107A392.34217.54182.77183.9134.7733.63
CFFNCapitol Fede20190107A9.5110.333.034.257.306.08
CFGCitizens Fin20190107A3.323.310.931.042.382.27
CFMSConformis, I20190107A287.42176.95139.28155.9937.6720.96
CFOVictoryShare20190107ETF9.398.148.068.060.070.07
CFRCullen/Frost20190107A17.217.774.554.993.222.78
CFRXContraFect C20190107A125.48109.8987.0196.5422.8813.35
CFXColfax Corpo20190107A7.994.561.171.233.383.34
CGThe Carlyle20190107A13.269.123.364.245.764.88
CGACHINA GREEN20190107A209.75201.69170.06170.1431.6231.54
CGBDTCG BDC, Inc20190107A19.0037.995.576.2232.4231.77
CGCCanopy Growt20190107A9.945.913.143.112.782.80
CGENCompugen Ltd20190107A78.9066.1216.9319.9449.1946.18
CGIXCancer Genet20190107A116.55135.7088.08106.7247.6228.98
CGNXCognex Corp20190107A9.546.614.164.142.452.48
CGOCalamos Glob20190107A62.2642.1016.6726.8325.4315.27
CGWInvesco S&P20190107ETF12.789.128.099.751.02-0.63
CHADDirexion Dai20190107ETF16.9925.8430.3224.84-4.481.00
CHAPChaparral En20190107A74.8978.4973.3272.715.175.78
CHAUDirexion Dai20190107ETF12.969.778.088.401.691.37
CHCIComstock Hol20190107A633.33464.50315.60455.24148.909.26
CHCOCity Holding20190107A67.1125.025.673.5119.3521.51
CHCTCommunity He20190107A46.4018.678.9111.309.767.37
CHDChurch & Dwi20190107A4.382.930.951.411.981.52
CHDNChurchill Do20190107A40.0917.575.878.4211.709.15
CHEChemed Corpo20190107A29.1912.497.518.414.473.57
CHEFThe Chef's W20190107A23.9711.492.113.139.388.36
CHEKCheck-Cap Lt20190107A175.5389.0636.8830.4552.1858.61
CHEPAGFiQ U.S. M20190107ETF297.57230.34230.34230.340.000.00
CHFSCHF Solution20190107A426.28337.97163.11197.14174.87140.83
CHGGCHEGG, INC.20190107A13.997.853.314.424.543.42
CHGXChange Finan20190107ETF27.3625.4125.4125.410.000.00
CHHChoice Hotel20190107A13.916.302.483.163.823.14
CHICalamos Conv20190107A21.0520.609.559.6711.0510.93
CHICGlobal X MSC20190107ETF186.20117.0431.7932.6485.2584.39
CHIEGlobal X MSC20190107ETF767.43484.23484.06484.400.17-0.17
CHIHGlobal X MSC20190107ETF2249.55
CHIIGlobal X MSC20190107ETF191.79184.97184.97184.970.000.00
CHIKGlobal X MSC20190107ETF760.43
CHIMGlobal X MSC20190107ETF275.10137.21137.21137.210.000.00
CHIQGlobal X MSC20190107ETF39.3119.8914.7215.135.174.76
CHIRGlobal X MSC20190107ETF725.53
CHISGlobal X MSC20190107ETF2712.17
CHIUGlobal X MSC20190107ETF3186.68
CHIXGlobal X MSC20190107ETF62.9426.3625.0925.281.261.07
CHKChesapeake E20190107A42.0334.7818.1722.1816.5812.57
CHKPCheck Point20190107A7.998.133.824.414.313.72
CHMAChiasma, Inc20190107A367.00250.25168.54171.4581.7178.81
CHMGChemung Fina20190107A558.04221.47176.45194.2245.0227.25
CHMICHERRY HILL20190107A13.028.271.732.786.545.49
CHNALoncar China20190107ETF652.23323.50272.82272.8250.6850.68
CHNRChina Natura20190107A300.67329.44329.44329.440.000.00
CHRACharah Solut20190107A292.95144.15133.80137.0410.357.12
CHRSCoherus BioS20190107A32.8416.847.027.559.839.30
CHRWC.H. Robinso20190107A6.103.000.361.222.641.78
CHSChicos FAS,20190107A16.9610.944.203.916.747.01
CHTRCharter Comm20190107A8.744.981.501.773.483.21
CHUYChuy's Holdi20190107A38.8214.063.665.7710.408.29
CHWCalamos Glob20190107A16.8621.764.885.1216.8716.64
CHYCalamos Conv20190107A22.1124.3518.2718.116.086.25
CICIGNA Corpor20190107A5.292.600.660.981.941.62
CIACitizens, In20190107A87.0940.4620.2128.2720.2512.19
CIBRFirst Trust20190107ETF31.1013.767.128.396.645.37
CIDVictoryShare20190107ETF62.9041.1740.7641.420.40-0.25
CIDMCinedigm Cor20190107A807.75315.76269.73286.7346.0229.02
CIENCiena Corpor20190107A4.263.621.131.422.482.20
CIFSChina Intern20190107A335.30233.87180.91190.7252.9643.15
CIGIColliers Int20190107A33.6722.055.6010.6116.4611.44
CILVictoryShare20190107ETF28.8436.2033.7933.792.412.41
CIMChimera Inve20190107A5.584.591.491.793.102.80
CINFCincinnati F20190107A7.093.370.080.543.292.83
CINRCINER RESOUR20190107A78.6951.6446.7947.054.854.58
CIOCITY OFFICE20190107A15.129.015.826.013.193.00
CIRCIRCOR Inter20190107A45.2517.757.648.7910.118.96
CITCIT Group In20190107A9.574.711.902.132.812.58
CIVBCivista Banc20190107A176.42127.5595.1596.6032.4130.95
CIXComp X Inter20190107A270.47142.20142.40142.08-0.190.12
CIZVictoryShare20190107ETF37.6719.8519.2519.250.590.59
CIZNCitizens Hol20190107A1476.66923.10923.10923.100.000.00
CJJDChina Jo-Jo20190107A73.5363.6745.1940.1618.4923.51
CKHSeacor Holdi20190107A95.5632.3514.2312.2818.1220.07
CKPTCheckpoint T20190107A289.59151.0396.21109.8554.8241.18
CKXCKX Lands, I20190107A1109.8399.31-127.9730.79227.2868.52
CLColgate-Palm20190107A2.272.680.540.622.142.06
CLARClarus Corpo20190107A46.1530.545.6310.8224.9219.72
CLBCore Laborat20190107A21.519.735.496.164.243.57
CLBKColumbia Fin20190107A36.2521.667.857.7213.8113.94
CLBSCaladrius Bi20190107A430.27297.9845.51115.47252.47182.51
CLCTCollectors U20190107A194.33156.83148.17101.438.6655.40
CLDRCloudera, In20190107A9.587.751.551.736.206.01
CLDTCHATHAM LODG20190107A15.147.463.724.053.743.40
CLDXCelldex Ther20190107A118.97107.5586.6287.1720.9320.39
CLFCleveland-Cl20190107A11.8911.025.075.165.965.87
CLFDClearfield,20190107A418.98216.46161.09181.5955.3734.87
CLGXCorelogic, I20190107A9.614.911.661.873.253.03
CLHClean Harbor20190107A17.015.972.322.553.653.41
CLIMack-Cali Re20190107A13.206.001.232.024.783.98
CLIRClearSign Te20190107A355.04536.07109.76125.95426.31410.12
CLIXProShares Lo20190107ETF35.2838.7838.7838.780.000.00
CLMTCalumet Spec20190107A89.8453.456.0918.9547.3534.50
CLNCColony Credi20190107A24.6311.575.787.145.784.43
CLNEClean Energy20190107A53.8566.3647.7947.0718.5619.32
CLNYColony Capit20190107A19.1415.988.349.497.646.48
CLPRClipper Real20190107A82.2236.4534.4334.802.011.64
CLPSCLPS Incorpo20190107A553.15348.95256.77262.8892.1886.06
CLRCONTINENTAL20190107A7.776.841.101.645.745.20
CLRBCellectar Bi20190107A235.92204.38154.61167.7149.7736.67
CLRGIQ Chaikin U20190107ETF17.1222.3621.8421.840.520.52
CLROClearOne, In20190107A305.47181.25174.99174.996.266.26
CLSCelestica, I20190107A12.277.164.124.033.043.13
CLSDClearside Bi20190107A88.1278.0633.7629.7544.3048.31
CLSNCelsion Corp20190107A150.40109.8993.2196.5616.6813.33
CLTLInvesco Trea20190107ETF3.223.453.423.420.040.04
CLUBTown Sports20190107A116.7949.1722.3533.5426.8215.63
CLVSClovis Oncol20190107A23.9816.848.749.198.107.65
CLWClearwater P20190107A55.2319.672.844.6216.8315.05
CLWTEuro Tech Ho20190107A339.23171.7479.9690.5291.7781.21
CLXClorox Compa20190107A8.234.401.512.102.892.30
CLXTCalyxt, Inc.20190107A147.2881.380.0318.4781.3562.91
CMCanadian Imp20190107A3.872.491.221.081.271.41
CMAComerica Inc20190107A5.763.150.801.452.351.71
CMBSiShares CMBS20190107ETF14.517.918.578.55-0.66-0.64
CMCCommercial M20190107A15.8512.021.047.6110.994.42
CMCLCaledonia Mi20190107A144.93114.2773.7193.4140.5620.85
CMCOColumbus McK20190107A84.0925.9610.8316.0715.129.89
CMCSAComcast Corp20190107A2.853.78-1.120.644.913.15
CMCTCIM Commerci20190107A403.12197.95197.95197.950.000.00
CMDCantel Medic20190107A34.479.995.445.864.554.13
CMDYiShares Bloo20190107ETF52.6143.6547.2043.89-3.55-0.24
CMECME Group In20190107A4.563.80-0.010.373.813.43
CMFiShares Cali20190107ETF4.232.772.392.400.380.37
CMGChipotle Mex20190107A13.306.772.483.214.363.49
CMICummins Inc.20190107A7.193.360.841.282.522.08
CMLSCumulus Medi20190107A737.30722.15391.85407.40330.30314.75
CMOCapstead Mor20190107A14.6212.494.986.127.506.37
CMPCompass Mine20190107A24.4113.334.115.429.227.91
CMPRCimpress PLC20190107A61.1822.0214.2815.597.746.43
CMRECostamare In20190107A21.4919.61-2.136.8621.7412.75
CMRXChimerix, In20190107A73.2554.5837.3038.5417.2816.04
CMSCMS Energy C20190107A2.332.18-0.11-0.042.292.22
CMTCore Molding20190107A569.36344.39294.26294.2550.1350.14
CMTLComtech Tele20190107A46.3716.535.789.3710.757.16
CNXtrackers MS20190107ETF19.2610.4610.4110.420.050.04
CNACNA Financia20190107A15.476.222.703.013.523.21
CNATConatus Phar20190107A80.3467.0737.7544.3229.3222.76
CNBKACentury Banc20190107A102.9376.4864.9265.1211.5611.37
CNCCentene Corp20190107A9.314.571.001.383.573.19
CNCEConcert Phar20190107A51.7072.2439.3449.1632.9023.08
CNCRLoncar Cance20190107ETF38.3357.4648.3557.009.110.47
CNDTConduent Inc20190107A9.948.902.683.516.225.38
CNETChinaNet Onl20190107A297.81351.78296.28297.7555.5054.03
CNFRConifer Hold20190107A350.29106.59-16.42-16.42123.01123.01
CNHICNH INDUSTRI20190107A10.587.893.153.614.744.28
CNICanadian Nat20190107A3.632.240.140.462.091.78
CNKCinemark Hol20190107A8.784.462.272.882.181.57
CNMDCONMED Corpo20190107A45.8314.397.387.897.006.50
CNNECannae Holdi20190107A20.128.954.685.204.273.75
CNOCNO Financia20190107A7.205.901.181.434.734.48
CNOBCenter Banco20190107A27.6028.118.0520.0920.068.02
CNPCenterPoint20190107A3.564.492.432.392.062.11
CNQCanadian Nat20190107A3.985.681.202.574.533.18
CNSCohen & Stee20190107A36.7320.0512.6213.387.446.68
CNSLConsolidated20190107A15.6415.231.662.2513.5712.99
CNSTConstellatio20190107A459.93268.93255.95240.2512.9828.68
CNTYCentury Casi20190107A53.1517.206.248.0910.969.11
CNXCNX Resource20190107A8.797.473.544.163.943.31
CNXMCNX Midstrea20190107A20.769.755.385.404.374.35
CNXNPC Connectio20190107A71.3639.7127.9025.7911.8213.92
CNXTVanEck Vecto20190107ETF32.4420.7813.9414.596.846.19
CNYAiShares MSCI20190107ETF29.1430.5930.5930.590.000.00
COGlobal Cord20190107A95.3646.8329.7436.0517.0910.78
CODACoda Octopus20190107A287.40101.5496.7196.714.834.83
CODICompass Dive20190107A18.5714.294.334.979.979.33
CODXCo-Diagnosti20190107A204.28218.98174.04182.3144.9436.68
COFCapital One20190107A3.441.70-0.200.501.101.23
COGCabot Oil &20190107A4.544.532.282.562.251.98
COHNCohen & Comp20190107A696.88421.42421.42421.420.000.00
COHRCoherent Inc20190107A26.3810.245.555.414.694.83
COHUCohu Inc20190107A29.4415.89-0.252.2316.1413.65
COKECoca-Cola Co20190107A82.4643.4130.4632.4812.9410.91
COLBColumbia Ban20190107A18.9416.383.153.2913.2313.09
COLDAmericold Re20190107A12.807.054.324.552.732.50
COLLCollegium Ph20190107A33.0116.84-0.533.3117.3713.54
COLMColumbia Spo20190107A22.605.762.022.213.733.54
COMDirexion Aus20190107ETF32.8816.5716.5616.570.000.00
COMBGraniteShare20190107ETF18.4413.2713.1213.360.15-0.08
COMMCommScope Ho20190107A6.786.901.841.975.064.93
COMTiShares Comm20190107ETF26.1521.0416.5813.954.467.09
CONECyrusOne Inc20190107A14.266.421.461.854.964.57
CONNConn's Inc.20190107A26.8011.974.645.697.346.29
COOThe Cooper C20190107A13.945.731.662.564.063.17
COOPMr. Cooper G20190107A23.6615.442.141.6513.3013.79
COPConocoPhilli20190107A2.582.881.421.641.461.24
COPXGlobal X Cop20190107ETF80.4852.2543.1543.039.099.21
CORCoresite Rea20190107A17.769.293.203.426.095.87
CORECore Mark Ho20190107A32.0515.73-5.16-3.4620.9019.21
CORPPIMCO Invest20190107ETF14.789.189.329.34-0.14-0.16
CORRCorEnergy In20190107A32.6911.176.057.455.123.72
CORTCorcept Ther20190107A20.8710.112.193.027.927.09
CORVCorrevio Pha20190107A152.2866.0952.0352.3014.0613.78
COSTCostco Whole20190107A4.813.240.340.472.902.77
COTYCOTY INC20190107A13.7410.815.404.575.406.23
COUPCoupa Softwa20190107A25.9515.795.842.249.9513.56
COWiPath Series20190107ETN28.1321.7918.1714.903.626.89
COWNCowen Inc. C20190107A26.3912.385.625.536.766.85
COWZPacer US Cas20190107ETF9.2216.3415.6615.910.680.44
CPCanadian Pac20190107A10.726.022.383.293.642.73
CPACopa Holding20190107A22.8110.173.593.406.596.77
CPAHCounterpath20190107A834.611325.49142.25149.241183.251176.25
CPBCampbell Sou20190107A4.684.401.332.892.501.51
CPECallon Petro20190107A13.1311.074.324.806.756.27
CPFCentral Paci20190107A23.799.114.174.984.944.13
CPGCRESCENT POI20190107A29.9032.1417.6619.5314.6512.71
CPHCCanterbury P20190107A825.01270.8257.4157.41213.41213.41
CPHIChina Pharma20190107A348.59254.92152.59203.26102.3351.66
CPICPI Inflatio20190107ETF34.4615.8315.8315.830.000.00
CPIXCumberland P20190107A1109.83978.55970.73974.917.823.64
CPKChesapeake U20190107A83.5338.8329.4729.159.359.68
CPLGCorePoint Lo20190107A32.3216.716.386.6310.3210.08
CPLPCapital Prod20190107A44.3431.2822.5919.158.6612.15
CPRICapri Holdin20190107A5.913.18-0.440.173.633.02
CPRTCopart Inc20190107A5.648.680.00-1.498.6810.17
CPRXCatalyst Pha20190107A41.7358.4017.0014.2541.4144.15
CPSCooper-Stand20190107A34.0619.766.428.6513.3411.11
CPSHCPS Technolo20190107A1299.962218.60612.20620.311606.401598.29
CPSIComputer Pro20190107A31.9535.127.948.2827.1826.84
CPSSConsumer Por20190107A247.2688.8449.3253.9839.5234.86
CPSTCapstone Tur20190107A162.25122.46100.50101.0721.9621.39
CPTCamden Prope20190107A13.466.922.062.794.864.13
CPTACapitala Fin20190107A56.0748.4239.6140.388.818.05
CQPCheniere Ene20190107A29.6818.0419.5219.97-1.48-1.93
CQQQInvesco Chin20190107ETF13.7220.6710.1611.3810.529.30
CRCrane Compan20190107A17.218.403.403.765.004.64
CRAICRA Internat20190107A201.4063.7527.9934.1735.7629.59
CRAKVanEck Vecto20190107ETF32.0215.6313.0114.742.620.89
CRBNiShares MSCI20190107ETF40.4649.5039.0238.8610.4810.64
CRBPCorbus Pharm20190107A29.8819.134.305.1714.8313.96
CRCCalifornia R20190107A17.6910.875.597.175.283.70
CRDACrawford & C20190107A123.7349.9843.0527.136.9222.84
CRDBCrawford & C20190107A115.0441.2731.7533.809.527.47
CREECree Inc20190107A9.434.872.582.542.292.32
CREGChina Recycl20190107A205.51201.94187.92188.5414.0213.40
CREXCREATIVE REA20190107A1251.00825.40825.40825.400.000.00
CRHMCRH Medical20190107A95.19102.3057.3960.2244.9142.08
CRICarter's Inc20190107A17.068.554.464.934.093.61
CRISCuris Inc20190107A138.66151.14106.36101.7944.7849.36
CRKComstock Res20190107A40.8119.86-1.765.1321.6114.72
CRLCharles Rive20190107A15.557.302.683.454.623.85
CRMsalesforce.c20190107A4.222.360.290.932.071.43
CRMDCorMedix Inc20190107A68.8051.6031.8536.1919.7415.40
CRMTAmerica's Ca20190107A82.1534.5815.7919.6918.7914.89
CRNTCeragon Netw20190107A37.7531.0320.7120.8110.3210.22
CRNXCrinetics Ph20190107A302.8892.4833.6652.6058.8239.89
CRONCronos Group20190107A9.287.823.393.464.434.36
CROPIQ Global Ag20190107ETF16.7951.7551.2351.750.520.00
CROXCrocs, Inc.20190107A11.999.575.356.184.223.39
CRSCarpenter Te20190107A20.068.603.644.044.964.56
CRSPCRISPR Thera20190107A35.0020.0011.1411.198.878.81
CRTCross Timber20190107A138.7665.3961.5564.383.851.02
CRUSCirrus Logic20190107A13.878.40-0.784.199.194.21
CRVLCorvel Corp20190107A116.8863.2936.7446.7326.5516.56
CRVSCorvus Pharm20190107A196.9998.0081.3774.0616.6223.94
CRWSCrown Crafts20190107A317.35311.27298.18298.1813.1013.10
CRYCryoLife, In20190107A37.8118.4912.6513.325.845.17
CSAVictoryShare20190107ETF23.4017.4417.2217.330.220.11
CSBVictoryShare20190107ETF27.2623.1320.6820.712.452.42
CSBRChampions On20190107A180.3171.6331.6235.8940.0036.01
CSCOCisco System20190107A2.323.410.881.412.532.01
CSDInvesco S&P20190107ETF86.7956.2142.8149.4213.406.79
CSFVictoryShare20190107ETF13.7416.2116.5116.51-0.30-0.30
CSFLCenterState20190107A16.1339.1513.9334.4625.224.71
CSGPCoStar Group20190107A32.6315.104.326.2710.068.77
CSGSCSG Systems20190107A36.0213.168.728.414.444.75
CSIICardiovascul20190107A47.6014.653.945.7910.718.86
CSIQCanadian Sol20190107A14.9225.1515.9018.719.266.56
CSLCarlisle Com20190107A15.366.782.393.784.393.00
CSLTCASTLIGHT HE20190107A51.0134.7217.3817.7417.3416.99
CSMProShares La20190107ETF9.215.823.854.321.971.50
CSMLIQ Chaikin U20190107ETF26.8025.7725.0625.070.700.70
CSODCornerstone20190107A23.7511.623.094.668.536.96
CSPICSP Inc.20190107A437.49366.58366.58366.580.000.00
CSQCalamos Stra20190107A15.7411.866.857.315.024.55
CSSEChicken Soup20190107A271.97120.4963.4063.4057.0957.09
CSTECaesarstone20190107A37.4028.2211.7216.4016.4911.82
CSTMConstellium20190107A16.4211.783.064.368.717.38
CSTRCapStar Fina20190107A68.7229.8719.9821.079.908.80
CSUCapital Seni20190107A47.5517.143.155.9113.9911.23
CSVCarriage Ser20190107A30.229.612.263.187.356.43
CSWCCapital Sout20190107A36.2216.0313.1114.132.911.89
CSWICSW Industri20190107A67.7529.7115.1916.8414.4812.87
CSXCSX Corporat20190107A2.868.476.386.372.102.11
CTASCintas Corp20190107A9.204.771.241.793.532.98
CTBCooper Tire20190107A16.757.663.103.764.563.90
CTBICommunity Tr20190107A123.4077.5961.3860.2816.2217.31
CTEKCynergisTek,20190107A25.2338.2713.2813.2825.0025.00
CTGComputer Tas20190107A174.25149.60138.77139.1310.8410.48
CTHRCharles & Co20190107A394.78373.20368.55368.554.644.64
CTIBYunhong CTI20190107A756.90
CTICCTI BioPharm20190107A134.61264.22119.64132.58144.58131.64
CTLCenturyLink,20190107A6.287.354.564.282.793.07
CTLTCATALENT, IN20190107A10.044.131.441.752.692.38
CTMXCytomX Thera20190107A37.6531.6813.4915.2018.1916.48
CTOConsolidated20190107A79.0645.1427.4530.3017.6914.84
CTRAContura Ener20190107A68.7329.9615.0917.1514.8712.82
CTRCCentric Bran20190107A219.16128.42124.59112.723.8215.70
CTRECARTRUST REI20190107A11.708.193.175.005.023.20
CTRNCiti Trends,20190107A41.2723.5611.2913.1712.2710.39
CTSCTS Corporat20190107A28.5812.402.853.839.558.57
CTSHCognizant Te20190107A2.142.70-0.10-0.112.802.82
CTSOCytosorbents20190107A46.8425.7315.5915.8610.149.87
CTTCATCHMARK TI20190107A28.4511.725.145.846.575.87
CTXRCitius Pharm20190107A413.27243.95216.77243.2327.180.72
CTXSCitrix Syste20190107A6.0310.501.481.839.028.67
CUBCubic Corpor20190107A24.299.803.574.316.235.50
CUBAHerzfeld Car20190107A175.63103.6992.7098.0510.995.64
CUBECubeSmart20190107A3.883.570.871.262.702.30
CUBICUSTOMERS BA20190107A18.6410.115.225.494.894.62
CUECue Biopharm20190107A101.6067.5628.9530.7638.6136.80
CUICUI Global,20190107A244.00169.00136.18138.1232.8230.88
CULPCulp, Inc.20190107A131.3951.0838.0246.7713.064.31
CUOContinental20190107A264.29138.12196.55196.55-58.44-58.44
CUREDirexion Dai20190107ETF9.989.894.084.375.825.52
CUROCURO Group H20190107A40.1422.3216.4912.965.839.36
CUTInvesco MSCI20190107ETF41.5433.9127.6027.606.306.30
CUTRCutera, Inc.20190107A47.3420.54-0.997.1521.5313.39
CUZCousins Prop20190107A12.6410.012.343.287.706.76
CVACovanta Hold20190107A10.088.230.633.377.604.85
CVBFCVB Financia20190107A12.156.371.862.504.713.98
CVCOCavco Indust20190107A98.8542.0719.1820.1322.8921.94
CVCYCentral Vall20190107A437.26209.66189.34199.5020.3210.15
CVECenovus Ener20190107A12.9311.072.893.708.187.36
CVEOCIVEO CORPOR20190107A78.3657.035.9133.6851.1223.37
CVGICommercial V20190107A47.0734.2012.6815.3721.5218.83
CVGWCalavo Growe20190107A30.5614.599.178.845.425.74
CVICVR ENERGY,20190107A18.5910.161.832.568.337.61
CVIACovia Holdin20190107A60.8041.6331.7336.289.915.35
CVLTCommault Sys20190107A19.474.271.831.982.442.28
CVLYCodorus Vall20190107A358.83115.81112.02112.073.783.74
CVMCel-Sci Corp20190107A93.0162.9736.4452.5826.5410.39
CVNACarvana Co.20190107A25.008.611.332.207.286.41
CVRChicago Rive20190107A378.45274.93274.93274.930.000.00
CVSCVS HEALTH C20190107A2.383.090.791.002.302.09
CVTICovenant Tra20190107A45.1339.8323.0723.6616.7616.17
CVUCPI Aerostru20190107A155.2937.6031.9533.595.654.01
CVVCVD Equipmen20190107A231.62128.52128.94128.94-0.42-0.42
CVXChevron Corp20190107A2.802.461.171.241.291.22
CVYInvesco Zack20190107ETF57.0724.8625.3621.15-0.493.71
CWCurtiss-Wrig20190107A19.438.052.683.045.375.01
CWBSPDR Bloombe20190107ETF2.453.881.993.461.890.42
CWBCCommunity We20190107A1074.44907.89907.89907.890.000.00
CWBRCohBar, Inc.20190107A148.49112.4353.1654.2859.2758.15
CWCOConsolidated20190107A107.9892.2854.4455.1937.8337.09
CWEBDirexion Dai20190107ETF72.2836.9531.3332.365.624.59
CWENClearway Ene20190107A13.0511.448.079.803.381.65
CWENAClearway Ene20190107A18.6116.8622.5422.86-5.67-5.99
CWHCamping Worl20190107A27.0615.384.366.3011.029.08
CWISPDR MSCI AC20190107ETF5.125.014.163.900.851.11
CWKCushman & Wa20190107A25.5611.354.185.587.185.77
CWSAdvisorShare20190107ETF61.0723.3045.6545.65-22.35-22.35
CWSTCasella Wast20190107A39.2625.546.046.5119.5019.03
CWTCalifornia W20190107A19.448.025.975.082.052.94
CXDCChina XD Pla20190107A171.61200.83145.04139.2855.7961.55
CXOCONCHO RESOU20190107A10.526.052.513.263.532.79
CXPCOLUMBIA PRO20190107A6.555.631.401.684.233.96
CXSEWisdomTree T20190107ETF22.629.638.798.830.830.80
CXWCoreCivic, I20190107A13.466.382.593.133.793.25
CYCypress Semi20190107A8.059.264.153.175.126.10
CYANCyanotech Co20190107A221.45175.22140.39147.8334.8327.39
CYBWisdomTree20190107ETF70.6651.7142.6436.619.0615.10
CYBECyberoptics20190107A246.28263.71288.39288.60-24.68-24.89
CYBRCyberArk Sof20190107A17.5110.442.473.217.977.23
CYCCCyclacel Pha20190107A366.60414.12106.47107.67307.65306.45
CYDChina Yuchai20190107A132.4145.2226.5532.9818.6812.24
CYHCommunity He20190107A31.1822.4114.3314.518.087.90
CYRNCYREN Ltd.20190107A260.82165.33107.14108.9558.1956.38
CYRXCryoPort, In20190107A56.0925.568.9410.4216.6115.13
CYTKCytokinetics20190107A43.11249.03230.84235.0818.2013.95
CZAInvesco Zack20190107ETF30.9513.9512.2512.291.701.65
CZNCCitizens & N20190107A318.21121.81117.91117.013.904.81
CZRCaesars Ente20190107A14.0414.635.463.489.1811.15
CZWICitizens Com20190107A118.3697.6573.6587.4724.0110.19
CZZCosan Limite20190107A11.7412.357.986.454.375.90
DDominion Ene20190107A2.792.580.920.921.661.66
DACDanaos Corpo20190107A150.66205.75176.36197.6429.388.11
DAIOData I/O Cor20190107A100.4179.5751.3557.2928.2322.28
DAKTDaktronics I20190107A32.7446.8241.6338.585.198.24
DALDelta Air Li20190107A2.743.451.031.672.421.78
DALIFirst Trust20190107ETF15.178.037.467.460.570.57
DALTAnfield Capi20190107ETF121.7147.3352.9147.33-5.580.00
DANDana Incorpo20190107A11.126.971.481.995.494.96
DARDARLING INGR20190107A9.995.982.643.213.342.78
DAREDare Bioscie20190107A273.83156.42107.09109.1849.3347.24
DAUDExchange-Tra20190107ETN61.6412.6112.6112.610.000.00
DAXGlobal X Fun20190107ETF68.6765.9860.7760.775.215.21
DBDeutsche Ban20190107A11.539.033.324.115.734.95
DBAWXtrackers MS20190107ETF11.9916.7614.3015.872.470.89
DBDDiebold Nixd20190107A34.9727.856.918.9920.9218.84
DBEFXtrackers MS20190107ETF3.553.332.602.360.730.97
DBEMXtrackers MS20190107ETF35.7328.6318.7018.719.939.92
DBEUXtrackers MS20190107ETF3.943.572.162.651.400.91
DBEZXtrackers MS20190107ETF10.5612.0412.8612.86-0.82-0.82
DBGRXtrackers MS20190107ETF17.7316.1111.6712.414.453.70
DBJPXtrackers MS20190107ETF6.003.151.982.181.170.97
DBLVAdvisorShare20190107ETF34.0412.6114.6010.80-1.991.81
DBVTDBV Technolo20190107A34.8523.472.288.0021.1915.47
DBXDropbox, Inc20190107A9.306.471.452.165.014.31
DCARDropCar, Inc20190107A432.48493.49305.16330.69188.33162.80
DCHFExchange-Tra20190107ETN36.1925.1722.0425.173.130.00
DCIDonaldson Co20190107A13.336.442.163.004.273.44
DCODucommun Inc20190107A82.5938.7725.3228.4813.4510.28
DCOMDime Communi20190107A22.9515.0213.8913.131.141.89
DCPDCP Midstrea20190107A22.7822.638.018.1414.6214.49
DCPHDeciphera Ph20190107A61.4533.8221.4125.2612.428.56
DDD3D Systems C20190107A14.6215.182.171.0613.0214.16
DDGProshares Sh20190107ETF63.0430.694.37-9.2526.3239.94
DDIVFirst Trust20190107ETF13.6813.4112.1612.161.251.25
DDLSWisdomTree D20190107ETF36.749.8012.1012.10-2.30-2.30
DDMProShares Ul20190107ETF3.513.932.171.611.762.33
DDSDillards Inc20190107A34.0016.368.559.547.816.82
DDWMWisdomTree D20190107ETF24.7916.2416.1816.270.07-0.03
DEDeere & Comp20190107A5.383.041.041.452.001.59
DEAEasterly Gov20190107A17.248.701.742.986.965.72
DECKDeckers Outd20190107A15.958.863.354.055.514.81
DEEFXtrackers FT20190107ETF34.5019.3419.3219.100.030.24
DEFInvesco Defe20190107ETF39.7636.5935.8836.330.710.27
DEFAiShares Adap20190107ETF113.4621.5421.5421.540.000.00
DEIDouglas Emme20190107A5.232.840.881.071.961.77
DELLDell Technol20190107A8.356.154.375.111.791.04
DEMWisdomTree E20190107ETF7.363.473.773.85-0.30-0.38
DENNDENNY'S CORP20190107A16.118.313.954.164.364.15
DESWisdomTree U20190107ETF9.859.145.206.054.173.24
DESPDespegar.com20190107A20.529.754.955.534.814.22
DEURExchange-Tra20190107ETN13.5713.7012.8814.660.82-0.96
DEUSXtrackers Ru20190107ETF31.4218.8318.3618.260.470.57
DEWWisdomTree G20190107ETF17.2211.239.367.441.873.79
DFEWisdomTree E20190107ETF8.746.557.144.52-0.592.03
DFENDirexion Dai20190107ETF33.0320.107.649.7612.4610.34
DFFNDIFFUSION PH20190107A270.02199.89141.21134.7958.6865.10
DFINDonnelley Fi20190107A31.9812.294.735.467.566.83
DFJWisdomTree J20190107ETF13.838.738.338.640.390.08
DFNDReality Shar20190107ETF79.97783.29-4.60783.29787.900.00
DFNLDavis Select20190107ETF52.5461.0478.3475.66-17.30-14.62
DFSDiscover Fin20190107A3.712.661.081.261.571.40
DGDollar Gener20190107A5.153.000.021.412.981.59
DGAZVelocityShar20190107ETN21.5012.218.918.783.293.42
DGBPExchange-Tra20190107ETN12.628.1813.5414.24-5.37-6.07
DGICADonegal Grou20190107A284.49162.40136.90124.3125.5138.09
DGICBDonegal Grou20190107A1832.63
DGIIDigi Interna20190107A49.7843.4811.4815.0132.0028.47
DGLDVelocityShar20190107ETF11.505.693.451.462.244.23
DGLYDigital Ally20190107A81.6766.4922.9620.2243.5246.26
DGPDB Gold Doub20190107ETN53.9734.0629.6031.114.462.94
DGREWisdomTree T20190107ETF42.1218.5817.4417.441.131.13
DGROiShares Core20190107ETF3.264.521.952.252.582.28
DGRSWisdomTree T20190107ETF28.0721.1520.8920.740.250.41
DGRWWisdomTree T20190107ETF3.984.51-0.27-0.334.784.85
DGSWisdomTree E20190107ETF14.4211.734.024.337.717.40
DGTSPDR Global20190107ETF19.5912.878.609.964.262.91
DGXQuest Diagno20190107A6.492.960.390.762.572.20
DGZDB Gold Shor20190107ETN11.157.456.417.521.04-0.08
DHID.R. Horton20190107A3.273.070.211.222.861.86
DHILDiamond Hill20190107A178.2769.0854.3459.7215.3810.00
DHRDanaher Corp20190107A3.481.880.941.040.940.83
DHSWisdomTree U20190107ETF12.0512.1412.9912.92-0.85-0.79
DHTDHT HOLDINGS20190107A24.2521.10-1.362.3622.4518.76
DHXDHI Group, I20190107A132.1190.3544.8352.8845.5237.47
DIASPDR Dow Jon20190107ETF1.281.140.650.510.490.64
DIALColumbia Div20190107ETF42.3941.78-110.31-3.18152.1044.96
DIGProShares Ul20190107ETF7.6510.078.076.032.004.04
DIMWisdomTree I20190107ETF16.0614.0115.1313.81-1.120.20
DINDine Brands20190107A25.9710.993.204.197.796.80
DINTDavis Select20190107ETF38.2841.1140.9140.910.200.20
DIODDiodes Inc20190107A38.3619.484.936.4414.5513.04
DISThe Walt Dis20190107A1.741.710.840.820.870.88
DISCADiscovery, I20190107A4.418.100.611.827.496.30
DISCKDiscovery, I20190107A4.635.190.541.124.654.07
DISHDISH Network20190107A5.2112.214.873.587.358.64
DITAMCON Distri20190107A243.87196.61196.61196.610.000.00
DIVGlobal X Sup20190107ETF11.356.195.905.750.290.44
DIVAAGFiQ Hedged20190107ETF93.6434.7334.6234.620.110.11
DIVBiShares U.S.20190107ETF18.624.274.274.270.000.00
DIVCC-Tracks Exc20190107ETN201.31
DIVOAmplify CWP20190107ETF43.8632.8433.3532.58-0.510.26
DIVYReality Shar20190107ETF45.1531.4429.1429.142.302.30
DJCIETRACS Linke20190107ETN38.3333.7533.7533.750.000.00
DJCODaily Journa20190107A155.61140.82140.82140.820.000.00
DJDInvesco Dow20190107ETF44.2037.7337.3037.310.430.43
DJPiPath Bloomb20190107ETN4.614.383.823.820.560.56
DJPYExchange-Tra20190107ETN17.3114.6010.0914.604.510.00
DKDelek US Hol20190107A11.257.972.922.995.054.98
DKLDELEK LOGIST20190107A69.1126.687.0415.9219.6410.76
DKSDick's Sport20190107A6.513.380.330.883.042.50
DLADelta Appare20190107A138.6132.0031.1328.990.873.01
DLBDolby Labora20190107A13.416.527.396.65-0.87-0.13
DLBRVelocityShar20190107ETN328.69
DLHCDLH Holdings20190107A81.3777.1251.7277.1225.400.00
DLNWisdomTree U20190107ETF3.332.990.530.662.462.33
DLNGDYNAGAS LNG20190107A47.6932.0611.8310.9120.2321.14
DLPHDelphi Techn20190107A21.8411.575.305.576.286.03
DLPNDolphin Ente20190107A1811.33818.340.390.39817.95817.95
DLRDigital Real20190107A6.654.471.892.222.582.25
DLSWisdomTree I20190107ETF9.837.107.206.65-0.110.45
DLTHDuluth Holdi20190107A49.5319.939.8410.6510.099.31
DLTRDollar Tree20190107A3.333.330.641.682.691.65
DLXDeluxe Corpo20190107A17.907.561.772.045.795.52
DMACDiaMedica Th20190107A304.92202.28176.52179.4725.7622.80
DMLPDorchester M20190107A106.8282.8557.9852.4824.8730.37
DMPIDelMar Pharm20190107A520.60421.58369.48369.6452.1051.93
DMRCDigimarc Cor20190107A86.9049.5819.8922.6329.6926.95
DMRIDeltaShares20190107ETF121.0269.5237.164.7332.3664.80
DMRLDeltaShares20190107ETF45.1548.0247.9347.930.090.09
DMRMDeltaShares20190107ETF49.5359.5362.2261.21-2.69-1.68
DMRSDeltaShares20190107ETF53.8346.2246.2046.200.020.02
DNJRGolden Bull20190107A3274.592463.942303.462303.46160.48160.48
DNKNDunkin' Bran20190107A13.756.752.943.273.813.47
DNLWisdomTree G20190107ETF17.8716.7716.6816.930.09-0.16
DNLIDenali Thera20190107A44.6323.7819.9517.003.846.78
DNNDenison Mine20190107A77.8059.9049.6944.4110.2115.48
DNOWNOW INC.20190107A16.417.302.323.784.983.51
DNRDenbury Reso20190107A44.9336.7719.9322.0316.8414.72
DODiamond Offs20190107A9.228.673.943.914.724.76
DOCPHYSICIANS R20190107A6.606.142.452.593.693.55
DOCUDocuSign, In20190107A16.3327.6216.8417.3410.7710.28
DOGProShares Sh20190107ETF1.721.990.610.651.371.33
DOGZDogness (Int20190107A74.5488.1385.3085.302.832.83
DOLWisdomTree I20190107ETF19.3810.1710.028.990.151.19
DOMODomo, Inc. C20190107A54.7227.6011.3012.5116.2915.09
DONWisdomTree U20190107ETF7.678.764.014.854.753.91
DOOWisdomTree i20190107ETF18.167.187.107.180.080.00
DOOOBRP Inc. Com20190107A29.2919.779.7712.0710.007.70
DOORMASONITE INT20190107A25.8410.934.515.026.425.91
DORMDorman Produ20190107A27.6312.9114.287.58-1.385.32
DOVDover Corpor20190107A6.134.030.650.873.383.16
DOXAmdocs Limit20190107A12.124.521.191.552.602.33
DPSTDirexion Dai20190107ETF30.4919.253.697.9715.5711.28
DPWDPW Holdings20190107A129.16242.18182.34180.0759.8462.11
DPZDomino's Piz20190107A14.406.743.413.473.333.27
DRADDigirad Corp20190107A305.84418.49348.78358.5669.7159.93
DREDuke Realty20190107A4.133.550.931.532.622.02
DRHDiamondRock20190107A11.088.572.863.835.684.71
DRIDarden Resta20190107A5.953.201.411.211.791.99
DRIODarioHealth20190107A513.79377.18308.36314.5468.8262.64
DRIPDirexion Dai20190107ETF17.8910.394.634.735.765.67
DRIVGlobal X Aut20190107ETF39.3313.379.259.614.123.75
DRNDirexion Dai20190107ETF72.1836.0223.7424.4112.2811.61
DRNADicerna Phar20190107A43.4424.4312.0512.6212.3811.80
DRQDril-Quip, I20190107A25.969.654.914.914.744.74
DRRMarket Vecto20190107ETN509.22206.80206.80206.800.000.00
DRRXDurect Corp20190107A103.03331.94208.29208.99123.66122.96
DRSKAptus Define20190107ETF48.1211.326.506.504.824.82
DRVDirexion Dai20190107ETF34.5419.7620.2121.26-0.42-1.46
DRWWisdomTree G20190107ETF21.8311.5911.3714.550.22-2.97
DSDrive Shack20190107A47.6832.4714.3113.9618.1618.54
DSEDuff & Phelp20190107A33.3924.6216.5814.258.0410.38
DSGXDescartes Sy20190107A20.3514.385.126.049.258.34
DSIiShares MSCI20190107ETF4.743.892.592.211.301.69
DSKEDaseke, Inc.20190107A47.6137.2114.6614.5222.5522.69
DSLVVelocityShar20190107ETF17.498.623.283.545.345.08
DSPGDSP Group In20190107A42.0272.2610.09-4.1862.1776.44
DSSDocument Sec20190107A343.29190.21174.14175.2916.0814.93
DSTLDistillate U20190107ETF31.08
DSWLDeswell Indu20190107A160.1654.3454.3454.340.000.00
DSXDiana Shippi20190107A48.7629.5616.0419.1913.5210.37
DTDWisdomTree U20190107ETF13.3810.9610.299.040.671.92
DTEDTE Energy C20190107A6.584.291.182.053.122.25
DTEADAVIDsTEA In20190107A153.43109.6484.2986.0425.3523.60
DTECALPS Disrupt20190107ETF49.8727.869.148.7818.7119.08
DTHWisdomTree I20190107ETF16.8412.3712.1112.030.260.34
DTNWisdomTree U20190107ETF16.8911.7112.1611.73-0.46-0.02
DTODB Crude Oil20190107ETN186.2862.1735.2939.2826.8822.89
DTSSDatasea Inc.20190107A893.22673.40447.21532.37226.19141.03
DTUSiPath US Tre20190107ETF828.43563.16563.16563.160.000.00
DUGProShares Ul20190107ETF11.269.212.143.307.075.90
DUKDuke Energy20190107A2.971.920.200.141.721.78
DURAVanEck Vecto20190107ETF9.6710.798.378.372.422.42
DUSADavis Select20190107ETF38.8514.875.753.439.1211.43
DUSLDirexion Dai20190107ETF46.8640.2130.6731.769.538.45
DUSTDirexion Dai20190107ETF11.586.713.003.083.713.63
DVADaVita Inc.20190107A6.363.441.201.162.242.28
DVAXDynavax Tech20190107A19.1513.230.914.4612.318.77
DVDDover Motors20190107A167.05126.5576.0268.1350.5458.43
DVLUFirst Trust20190107ETF60.34121.75121.75121.750.000.00
DVNDevon Energy20190107A4.124.481.662.062.822.42
DVOLFirst Trust20190107ETF23.6057.8357.8357.830.000.00
DVPDeep Value E20190107ETF29.5917.328.0910.469.236.86
DVYiShares Sele20190107ETF2.782.541.661.930.880.61
DVYAiShares Asia20190107ETF36.5055.7355.7355.730.000.00
DVYEiShares Emer20190107ETF10.847.287.477.83-0.18-0.54
DWASInvesco DWA20190107ETF19.0013.5211.9912.561.520.95
DWATArrow Invest20190107ETF287.24246.86246.82246.860.040.00
DWFISPDR Dorsey20190107ETF9.9914.3313.0413.041.291.29
DWLDDavis Select20190107ETF33.1542.7742.0042.000.770.77
DWMWisdomTree I20190107ETF17.629.6510.0910.11-0.43-0.46
DWMCAdvisorShare20190107ETF199.06
DWMFWisdomTree I20190107ETF34.4511.9713.0413.04-1.07-1.07
DWPPFirst Trust20190107ETF43.9010.2910.2910.290.000.00
DWSHAdvisorShare20190107ETF65.5086.2077.5283.148.683.06
DWSNDawson Geoph20190107A91.8266.4347.1247.8719.3118.56
DWXSPDR S&P Int20190107ETF9.616.953.806.463.150.49
DXDynex Capita20190107A16.8014.006.386.777.637.23
DXCDXC Technolo20190107A5.75122.68124.48108.98-1.8013.76
DXCMDexCom, Inc.20190107A21.2414.566.958.047.616.52
DXDProShares Ul20190107ETF3.394.112.611.191.502.93
DXGEWisdomTree G20190107ETF29.5018.9519.2219.03-0.27-0.08
DXJWisdomTree J20190107ETF2.103.662.152.211.521.45
DXJSWisdomTree J20190107ETF38.5124.0725.3125.43-1.25-1.36
DXLGDestination20190107A259.26132.52141.76142.82-9.24-10.30
DXPEDXP Enterpri20190107A101.3941.3126.1027.3015.2114.01
DXYNDixie Group20190107A1001.05655.33607.01609.6948.3245.64
DYDycom Indust20190107A23.8312.125.927.056.205.08
DYLSWisdomTree D20190107ETF19.2914.3413.6814.010.660.33
DYNTDynatronics20190107A368.61241.65241.65241.650.000.00
DZKDirexion Dai20190107ETF38.4915.8418.8916.05-3.05-0.21
DZSIDASAN Zhone20190107A225.95139.23141.69140.61-2.46-1.38
DZZDB Gold Doub20190107ETN19.4219.5419.5419.850.00-0.31
EAElectronic A20190107A4.423.550.150.613.402.94
EAFGrafTech Int20190107A23.8110.900.253.6710.667.23
EAGGiShares ESG20190107ETF9.7610.5310.5310.530.000.00
EARNELLINGTON RE20190107A36.3124.9916.6417.398.357.60
EARSAuris Medica20190107A80.80119.7877.1291.3142.6628.47
EASGXtrackers MS20190107ETF21.79
EASIAmplify EASI20190107ETF18.268.229.629.62-1.40-1.40
EASTEASTSIDE DIS20190107A204.9674.5740.1441.4434.4333.13
EATBrinker Inte20190107A11.326.623.343.873.282.74
EBEventbrite,20190107A81.3830.6015.7419.2914.8611.31
EBAYeBay Inc20190107A3.454.310.761.203.553.12
EBFEnnis, Inc.20190107A20.7810.755.326.705.434.05
EBIXEbix Inc20190107A26.8717.646.398.8111.258.83
EBIZGlobal X E-c20190107ETF38.1823.8923.8923.890.000.00
EBMTEagle Bancor20190107A278.79114.6483.4683.4631.1931.19
EBNDSPDR Bloombe20190107ETF5.743.673.022.970.660.70
EBSEmergent Bio20190107A23.9314.854.364.6610.4810.19
EBSBMeridian Ban20190107A31.0414.195.304.778.899.42
EBTCEnterprise B20190107A813.89459.11348.87360.17110.2398.94
ECHiShares MSCI20190107ETF5.362.700.260.302.442.41
ECHOEcho Global20190107A29.6634.6413.759.8020.8924.83
ECLEcolab, Inc.20190107A7.363.501.261.052.252.46
ECNSiShares MSCI20190107ETF69.51243.67235.20243.658.470.02
ECOLUS Ecology,20190107A62.3126.0717.2018.558.877.52
ECOMCHANNELADVIS20190107A50.4323.964.598.5019.3715.46
ECONColumbia Eme20190107ETF16.6612.439.769.752.682.68
ECORelectroCore,20190107A130.6253.3635.5440.3317.8213.03
ECPGEncore Capit20190107A31.3113.144.283.668.869.48
ECTECA Marcellu20190107A138.29172.3593.62104.7878.7267.56
EDConsolidated20190107A3.381.930.190.651.741.28
EDCDirexion Dai20190107ETF12.006.232.993.773.242.45
EDENiShares MSCI20190107ETF40.1450.6852.8552.85-2.17-2.17
EDITEditas Medic20190107A40.0624.448.829.4415.6315.00
EDIVSPDR S&P Eme20190107ETF20.6714.7511.3311.653.423.11
EDNTEdison Natio20190107A489.30442.41177.57282.18264.84160.23
EDOGALPS Emergin20190107ETF43.1642.6641.5441.541.121.12
EDOWFirst Trust20190107ETF28.4715.1511.5614.223.590.93
EDRYEuroDry Ltd.20190107A410.12198.10188.85191.379.256.73
EDUCEducational20190107A286.58227.70186.92205.4040.7722.30
EDVVanguard Wor20190107ETF10.206.245.085.281.150.96
EDZDirexion Dai20190107ETF10.336.291.911.794.394.50
EEEl Paso Elec20190107A17.066.512.052.614.463.89
EEFTEuronet Worl20190107A19.867.593.633.593.903.95
EEHELEMENTS Lin20190107ETN874.09
EELVInvesco S&P20190107ETF25.3316.7115.9716.140.750.58
EEMiShares MSCI20190107ETF2.523.231.171.922.061.31
EEMAiShares MSCI20190107ETF35.7416.1316.1717.04-0.05-0.92
EEMDAAM S&P Emer20190107ETF47.7785.9672.3767.8413.6018.13
EEMOInvesco S&P20190107ETF63.8622.5620.9220.921.641.64
EEMSiShares MSCI20190107ETF23.2215.9214.9013.261.022.66
EEMViShares Edge20190107ETF3.903.522.423.211.100.31
EEMXSPDR MSCI Em20190107ETF129.6131.9931.9931.990.000.00
EESWisdomTree U20190107ETF23.5512.598.648.753.953.84
EETProShares Ul20190107ETF76.9941.8720.4030.9221.4710.95
EEVProShares Tr20190107ETF24.3820.4718.9119.621.550.85
EEXEmerald Hold20190107A24.758.384.373.914.014.47
EFAiShares MSCI20190107ETF1.671.650.590.761.000.88
EFADProShares MS20190107ETF18.6712.5311.5211.631.000.90
EFASGlobal X MSC20190107ETF64.9458.3747.2943.4011.0714.97
EFAViShares Edge20190107ETF2.632.171.631.710.530.45
EFAXSPDR MSCI EA20190107ETF31.5030.0617.3117.9912.7612.07
EFCEllington Fi20190107A27.7617.298.999.098.308.20
EFGiShares MSCI20190107ETF9.006.836.596.740.250.11
EFNLiShares MSCI20190107ETF52.1940.6334.1834.186.466.46
EFOProShares Ul20190107ETF88.5561.6012.4912.4949.1149.11
EFOIEnergy Focus20190107A275.28126.13145.64145.64-19.51-19.51
EFSCEnterprise F20190107A44.2113.565.646.437.927.13
EFUProShares Tr20190107ETF33.5516.8214.5615.322.261.50
EFViShares MSCI20190107ETF2.211.891.140.940.750.95
EFXEquifax, Inc20190107A8.495.963.123.392.832.56
EFZProShares Tr20190107ETF17.7811.7211.2911.460.420.26
EGANeGain Corpor20190107A54.8235.16-2.12-0.0537.2935.21
EGBNEagle Bancor20190107A46.869.806.186.363.623.43
EGHT8x8, Inc. Co20190107A14.866.27-4.330.8710.615.40
EGLEEagle Bulk S20190107A43.8626.8314.5516.1412.2810.70
EGOEldorado Gol20190107A30.9727.884.925.3222.9322.54
EGOVNIC Inc20190107A17.9612.734.034.778.707.96
EGPEastGroup Pr20190107A20.188.053.264.674.803.38
EGPTVanEck Vecto20190107ETF63.9037.0233.1036.063.920.96
EGRXEagle Pharma20190107A56.5737.8716.3819.4021.4918.47
EGYVaalco Energ20190107A109.3678.1049.8939.9228.2138.18
EHCEncompass He20190107A16.606.403.654.122.752.28
EHTHeHealth, Inc20190107A36.2316.634.365.3412.2811.29
EIDOiShares MSCI20190107ETF3.853.42-0.641.014.062.40
EIDXEidos Therap20190107A103.8341.6618.2421.5123.4320.16
EIGEmployers Ho20190107A27.9010.205.145.815.064.39
EIGIEndurance In20190107A21.9732.54-1.69-0.4434.2332.98
EIGREiger BioPha20190107A70.4336.206.279.6629.9326.54
EIRLiShares MSCI20190107ETF36.7125.4926.2326.21-0.74-0.71
EISiShares MSCI20190107ETF60.3135.9038.6738.62-2.77-2.73
EIXEdison Inter20190107A6.164.902.672.202.232.70
EKARIdeanomics N20190107ETF26.9210.9110.9110.910.000.00
EKSOEkso Bionics20190107A159.39104.1097.4894.536.629.57
ELThe Estee La20190107A6.6326.4023.2224.613.181.79
ELANElanco Anima20190107A23.185.260.331.564.923.70
ELDWisdomTree E20190107ETF40.1117.5131.8031.55-14.29-14.04
ELFe.l.f. Beaut20190107A34.2012.054.444.787.617.28
ELGXEndologix In20190107A30.6728.6232.8126.80-4.191.81
ELLOEllomay Capi20190107A1115.84648.91597.91597.9151.0151.01
ELMDElectromed,20190107A285.73121.2599.08116.3822.174.88
ELOXEloxx Pharma20190107A459.73123.7446.5834.4377.1689.31
ELSEquity Lifes20190107A12.384.651.501.333.143.31
ELSEElectro-Sens20190107A1324.70868.49817.97817.9750.5250.52
ELTKEltek Ltd20190107A1036.59
ELVTElevate Cred20190107A55.1718.63-6.794.8825.4213.74
ELYCallaway Gol20190107A11.948.233.143.765.104.47
EMAGVanEck Vecto20190107ETF54.0938.4538.4538.450.000.00
EMANeMagin Corpo20190107A168.16116.1957.9261.1758.2755.02
EMBiShares J.P.20190107ETF0.971.751.261.260.500.50
EMBHiShares Inte20190107ETF33.4525.0325.0325.030.000.00
EMCBWisdomTree E20190107ETF84.6440.6638.7037.801.962.86
EMCFEmclaire Fin20190107A1042.95369.60367.49383.632.11-14.03
EMCGWisdomTree E20190107ETF45.3232.9931.8431.861.161.13
EMDVProShares MS20190107ETF41.3820.125.395.2614.7314.87
EMEEMCOR Group,20190107A15.948.374.374.544.003.83
EMFMGlobal X MSC20190107ETF117.9649.6849.7149.71-0.03-0.03
EMGFiShares Edge20190107ETF29.1616.1116.6115.95-0.500.15
EMHYiShares J.P.20190107ETF12.667.486.977.160.510.32
EMIFiShares Emer20190107ETF77.5362.4862.9761.43-0.491.04
EMIHXtrackers Em20190107ETF220.95170.70156.15156.1514.5514.55
EMKREmcore Corp20190107A54.2739.2113.6017.8025.6121.41
EMLEastern Comp20190107A388.5281.8169.4469.4812.3712.33
EMLCVanEck Vecto20190107ETF2.972.190.931.341.250.85
EMLPFirst Trust20190107ETF5.395.644.664.410.981.23
EMMFWisdomTree E20190107ETF92.9435.3517.7718.5117.5816.84
EMMSEmmis Commun20190107A423.26158.15124.12158.1434.030.01
EMNEastman Chem20190107A9.955.182.111.573.073.61
EMPEntergy Miss20190107A68.3424.9313.4313.4111.5011.52
EMQQEMQQ The Eme20190107ETF13.997.244.666.932.580.31
EMREmerson Elec20190107A3.133.20-0.55-0.503.763.70
EMSGXtrackers MS20190107ETF44.89
EMSHProShares Sh20190107ETF16.4418.9017.9118.900.990.00
EMTLSPDR DoubleL20190107ETF32.2025.5525.5525.550.000.00
EMTYProShares De20190107ETF37.7894.4291.7791.772.652.65
EMXEMX Royalty20190107A116.71124.24121.49121.492.752.75
EMXCiShares MSCI20190107ETF39.2621.5514.5321.557.020.00
ENBEnbridge, In20190107A3.043.112.772.180.340.93
ENBLENABLE MIDST20190107A19.7612.052.643.879.428.18
ENDPEndo Interna20190107A12.2613.934.785.389.158.56
ENFRAlerian Ener20190107ETF52.4225.0725.2225.08-0.140.00
ENGENGlobal Cor20190107A490.35203.89196.21196.217.687.68
ENLCENLINK MIDST20190107A9.8214.038.359.135.694.91
ENOBEnochian Bio20190107A116.14155.3469.4069.3785.9485.97
ENORiShares MSCI20190107ETF61.0410.902.163.758.757.16
ENPHEnphase Ener20190107A20.9521.407.577.0313.8414.38
ENREnergizer Ho20190107A14.955.482.472.803.012.68
ENSEnerSys, Inc20190107A26.648.053.974.334.083.71
ENSGThe Ensign G20190107A28.4710.540.691.929.868.62
ENSVEnservco Cor20190107A172.90149.96103.76112.7446.2137.22
ENTGlobal Eagle20190107A85.9173.1744.4846.8928.7126.45
ENTAEnanta Pharm20190107A72.3633.9712.9118.5221.0615.45
ENTGEntegris Inc20190107A8.027.330.301.317.046.02
ENTRERShares Ent20190107ETF34.9928.2526.0026.002.252.25
ENTXEntera Bio L20190107A2177.471355.761355.761355.760.000.00
ENVENVESTNET, I20190107A29.4218.8012.7514.126.044.68
ENVAEnova Intern20190107A23.069.514.795.014.724.50
ENZEnzo Biochem20190107A75.0951.0237.1141.8613.919.16
ENZLiShares Trus20190107ETF32.5339.8930.5237.929.381.97
EOGEOG Resource20190107A4.092.460.120.302.342.16
EOLSEvolus, Inc.20190107A66.7934.8622.6221.5012.2313.36
EPAMEPAM SYSTEMS20190107A25.3111.806.988.244.823.56
EPAYBottomline T20190107A28.9710.674.224.986.455.68
EPCEdgewell Per20190107A14.716.192.192.363.993.82
EPDEnterprise P20190107A3.783.141.601.511.541.63
EPHEiShares MSCI20190107ETF7.425.094.274.480.830.63
EPIWisdomTree I20190107ETF4.165.932.033.713.912.22
EPIXESSA Pharma20190107A1240.80934.57912.46912.4622.1122.11
EPMEvolution Pe20190107A53.2836.4415.7417.8220.7018.62
EPOLiShares MSCI20190107ETF5.714.752.112.582.672.23
EPPiShares MSCI20190107ETF4.563.672.662.911.020.77
EPREPR Properti20190107A15.847.593.813.913.783.68
EPRFInnovator S&20190107ETF24.3397.67-13.54-13.02111.20110.69
EPRTEssential Pr20190107A25.4313.595.447.238.146.36
EPSWisdomTree U20190107ETF20.568.306.756.641.551.66
EPUiShares MSCI20190107ETF22.5115.699.8510.955.834.73
EPVProShares Ul20190107ETF51.5437.6128.7528.678.868.94
EPZMEpizyme, Inc20190107A33.0725.429.5410.6515.8814.77
EQEquillium, I20190107A453.84226.42149.86164.2776.5662.14
EQALInvesco Russ20190107ETF23.2124.5315.3815.579.158.96
EQBKEquity Bancs20190107A103.1139.1221.3723.6617.7515.46
EQCEquity Commo20190107A4.793.550.060.833.482.72
EQHEquitable Ho20190107A6.654.213.493.250.710.96
EQIXEquinix, Inc20190107A10.765.141.662.013.473.12
EQLALPS Equal S20190107ETF17.878.808.658.770.140.02
EQMEQM Midstrea20190107A12.835.531.592.043.953.49
EQREquity Resid20190107A3.562.11-0.54-0.302.642.40
EQRRProShares Eq20190107ETF335.25105.4767.2167.2138.2638.26
EQSEquus Total20190107A183.4287.3587.3587.350.000.00
EQTEQT CORP20190107A6.548.203.273.934.934.28
EQWLInvesco S&P20190107ETF26.8711.44-7.66-7.2819.1018.72
ERAERA GROUP IN20190107A116.3079.0861.0762.4618.0016.62
ERFEnerplus Cor20190107A12.1711.431.162.4110.279.02
ERIEldorado Res20190107A22.6712.405.936.236.476.17
ERIEErie Indemni20190107A41.2920.2410.0911.4610.158.78
ERIIEnergy Recov20190107A38.9632.328.417.6023.9124.72
ERMEquityCompas20190107ETF37.7229.2229.2229.220.000.00
EROSEROS INTERNA20190107A34.6119.333.772.6215.5616.70
ERSXERShares Non20190107ETF153.32279.37279.37279.370.000.00
ERUSiShares MSCI20190107ETF7.674.691.541.753.162.95
ERXDirexion Dai20190107ETF6.986.104.663.291.452.81
ERYDirexion Dai20190107ETF12.827.523.223.494.304.02
ESEversource E20190107A4.623.95-0.050.244.003.71
ESBKElmira Savin20190107A434.1386.84-10.86-10.8697.6997.69
ESCAEscalade Inc20190107A335.97210.07-74.81-0.50284.89210.57
ESEESCO Technol20190107A48.0622.6615.9418.076.724.59
ESEAEuroseas Ltd20190107A412.81302.80205.18207.8797.6194.93
ESGFlexShares T20190107ETF8.7021.7520.6618.441.093.31
ESGDiShares Trus20190107ETF10.446.155.395.830.760.32
ESGEiShares, Inc20190107ETF19.608.8410.9010.79-2.06-1.95
ESGGFlexShares S20190107ETF57.6787.7773.1073.1014.6614.66
ESGNColumbia Sus20190107ETF104.3981.2784.6280.79-3.350.48
ESGREnstar Group20190107A137.5830.1521.7122.738.447.42
ESGSColumbia Sus20190107ETF52.2828.5228.5228.520.000.00
ESGUiShares Trus20190107ETF10.797.094.095.413.001.68
ESGVVanguard ESG20190107ETF12.806.673.763.902.912.76
ESLTElbit System20190107A42.0419.8113.0411.556.778.26
ESMLiShares ESG20190107ETF22.0773.1971.8071.801.391.39
ESNTEssent Group20190107A16.796.521.822.034.704.50
ESPEspey Mfg. &20190107A429.93372.85372.85372.850.000.00
ESPOVanEck Vecto20190107ETF11.6815.7516.8617.58-1.11-1.83
ESPREsperion The20190107A30.7016.999.8611.397.135.60
ESQEsquire Fina20190107A368.67333.95253.93253.9380.0280.02
ESRTEMPIRE STATE20190107A7.146.812.273.004.543.81
ESSEssex Proper20190107A12.776.382.513.643.872.74
ESSAESSA Bancorp20190107A85.8571.9571.4471.950.510.00
ESTAEstablishmen20190107A262.04150.72142.78142.437.938.29
ESTCElastic N.V.20190107A59.4024.9515.1218.419.826.54
ESTEEarthstone E20190107A52.3830.7910.8311.0919.9619.70
ESXBCommunity Ba20190107A262.81151.53140.06147.7311.473.81
ETEnergy Trans20190107A7.015.691.602.414.103.28
ETFCE*Trade Fina20190107A4.496.850.710.736.146.11
ETHEthan Allen20190107A14.329.540.972.748.566.80
ETHOETF Managers20190107ETF29.2822.69-11.74-11.7134.4334.40
ETMEntercom Com20190107A16.1213.026.176.766.856.27
ETNEaton Corpor20190107A4.102.370.670.631.701.74
ETONEton Pharmac20190107A234.17160.04150.11150.119.939.93
ETREntergy Corp20190107A6.962.801.271.281.541.53
ETRNEquitrans Mi20190107A10.365.112.803.832.311.28
ETSYEtsy, Inc.20190107A8.816.793.413.193.383.60
ETTXEntasis Ther20190107A306.84184.49165.66159.4018.8225.09
EUDGWisdomTree E20190107ETF35.4941.3941.6541.65-0.26-0.26
EUDVProShares MS20190107ETF38.16131.1086.5986.2344.5144.88
EUFNiShares MSCI20190107ETF5.813.962.953.041.010.92
EUMProShares Tr20190107ETF5.024.791.642.303.142.49
EUMViShares Edge20190107ETF17.528.556.436.432.122.12
EURLDirexion Dai20190107ETF20.9116.3813.3612.573.033.81
EURNEURONAV NV20190107A15.9210.815.145.835.664.96
EURZXtrackers Eu20190107ETF143.264.234.234.230.000.00
EUSAiShares MSCI20190107ETF15.2214.369.886.664.497.71
EUSCWisdomTree E20190107ETF16.6910.0811.9411.36-1.85-1.28
EVEaton Vance20190107A5.193.51-0.190.563.692.95
EVAEnviva Partn20190107A80.3551.4143.9545.297.466.12
EVBGEverbridge,20190107A54.7614.158.5211.485.632.67
EVBNEvans Bancor20190107A152.3895.2473.2291.6822.023.56
EVCEntravision20190107A36.7624.7613.2614.8511.509.90
EVEREverQuote, I20190107A171.6991.9884.3862.587.6029.40
EVFMEvofem Biosc20190107A409.40358.03124.25124.48233.78233.55
EVGNEVOGENE LTD.20190107A644.98623.45623.45623.450.000.00
EVHEvolent Heal20190107A17.389.264.585.014.674.24
EVIEVI Industri20190107A116.0344.4038.2045.176.21-0.76
EVKEver-Glory I20190107A454.51313.04313.04313.040.000.00
EVLOEvelo Biosci20190107A271.24168.81130.69138.5738.1330.25
EVOKEvoke Pharma20190107A125.49130.69110.82102.3519.8728.34
EVOLEvolving Sys20190107A290.34197.2087.6987.69109.52109.52
EVOPEVO Payments20190107A89.6521.678.8211.5012.8610.17
EVREvercore Inc20190107A14.867.994.064.403.933.59
EVRGEvergy, Inc.20190107A5.252.801.101.681.711.12
EVRIEveri Holdin20190107A21.8015.338.8110.036.535.29
EVTCEVERTEC, INC20190107A12.935.590.442.165.163.44
EWEdwards Life20190107A9.374.853.223.151.631.70
EWAiShares MSCI20190107ETF5.094.411.521.902.892.50
EWBCEast-West Ba20190107A13.0511.079.1210.841.950.24
EWCiShares MSCI20190107ETF4.083.431.231.892.211.55
EWCOInvesco Exch20190107ETF29.65112.20112.23112.24-0.03-0.04
EWDiShares MSCI20190107ETF5.544.211.543.262.670.95
EWGiShares MSCI20190107ETF3.893.080.601.142.481.93
EWGSiShares MSCI20190107ETF37.9220.5419.8819.880.650.65
EWHiShares MSCI20190107ETF4.403.461.432.062.021.39
EWIiShares MSCI20190107ETF4.123.661.912.301.751.36
EWJiShares MSCI20190107ETF1.902.521.401.501.121.02
EWKiShares MSCI20190107ETF18.8227.5522.2322.195.315.36
EWLiShares MSCI20190107ETF3.142.921.601.841.321.08
EWMiShares MSCI20190107ETF3.422.830.390.982.431.83
EWMCInvesco S&P20190107ETF26.3918.2018.2018.200.000.00
EWNiShares MSCI20190107ETF5.014.111.021.773.092.34
EWOiShares MSCI20190107ETF28.5913.73-35.9613.5549.690.18
EWPiShares MSCI20190107ETF3.672.701.801.770.890.91
EWQiShares MSCI20190107ETF3.783.440.481.052.972.40
EWREInvesco S&P20190107ETF30.4628.9327.4629.011.48-0.08
EWSiShares MSCI20190107ETF4.574.101.591.882.512.21
EWSCInvesco S&P20190107ETF44.8027.4023.8824.243.523.15
EWTiShares MSCI20190107ETF3.213.001.481.681.521.33
EWUiShares MSCI20190107ETF3.342.991.551.841.441.14
EWUSiShares MSCI20190107ETF58.4447.2146.4146.900.800.31
EWVProShares Tr20190107ETF89.8363.2049.4452.8113.7610.39
EWWiShares MSCI20190107ETF2.553.382.272.411.140.98
EWXSPDR S&P Eme20190107ETF14.1012.079.129.262.952.81
EWYiShares MSCI20190107ETF1.705.514.534.741.050.84
EWZiShares MSCI20190107ETF2.412.360.710.601.651.76
EWZSiShares MSCI20190107ETF48.4030.8124.2328.056.582.76
EXASExact Scienc20190107A14.8710.555.576.984.983.57
EXCExelon Corpo20190107A2.354.972.071.422.913.56
EXELExelixis Inc20190107A6.184.810.931.583.873.23
EXFOEXFO INC.20190107A396.09282.38264.81266.9617.5715.42
EXIiShares Glob20190107ETF16.1910.149.217.640.932.50
EXKEndeavour Si20190107A45.5838.9823.8020.9515.1817.94
EXLSExlService H20190107A39.8336.7225.8726.7210.8610.00
EXPEagle Materi20190107A18.127.332.363.744.973.59
EXPDExpeditors I20190107A5.302.531.001.111.531.42
EXPEExpedia Grou20190107A6.643.751.171.552.582.19
EXPIeXp World Ho20190107A135.3069.3144.5250.9124.7918.40
EXPOExponent Inc20190107A32.0713.107.128.925.994.18
EXPRExpress, Inc20190107A18.5414.717.637.997.086.72
EXRExtra Space20190107A6.933.101.221.401.881.70
EXTNExterran Cor20190107A41.8018.776.819.4412.019.53
EXTRExtreme Netw20190107A17.3711.912.061.849.8510.07
EYENational Vis20190107A19.127.614.435.193.192.45
EYEGEyegate Phar20190107A97.50266.24158.03144.70108.219.69
EYENEyenovia, In20190107A415.97217.0495.1497.56121.89119.48
EYESSecond Sight20190107A137.60102.5271.1774.0431.3628.49
EYLDCambria Emer20190107ETF83.2275.2570.7170.054.555.21
EYPTEyePoint Pha20190107A87.6554.3722.6633.1131.7121.26
EZAiShares MSCI20190107ETF23.1816.2615.9716.230.290.03
EZJProShares Ul20190107ETF153.5026.4626.3626.550.10-0.10
EZMWisdomTree U20190107ETF11.596.525.315.551.210.97
EZPWEzcorp Inc20190107A30.5022.386.776.9015.6315.51
EZUiShare MSCI20190107ETF2.802.811.471.471.341.33
FFord Motor C20190107A12.1210.294.424.575.865.70
FAARFirst Trust20190107ETF45.1619.9019.9919.86-0.090.04
FABFirst Trust20190107ETF31.3817.3116.4416.440.870.87
FADFirst Trust20190107ETF61.5725.0122.1823.662.831.35
FAFFirst Americ20190107A9.204.171.401.612.782.57
FALNiShares Fall20190107ETF32.1627.7327.7027.700.020.02
FAMIFarmmi, Inc.20190107A102.6372.56113.4157.74-40.8514.82
FANFirst Trust20190107ETF16.9222.1616.1822.065.980.10
FANGDiamondback20190107A8.805.270.250.555.024.72
FARMFarmer Bros20190107A67.5723.92-3.750.6627.6723.26
FAROFaro Technol20190107A61.5327.058.1413.0718.9213.99
FASDirexion Dai20190107ETF9.237.253.242.044.015.21
FASTFastenal Co20190107A3.679.210.030.119.209.10
FATFAT Brands I20190107A400.05648.36421.00417.79227.36230.57
FATEFate Therape20190107A31.8218.313.905.3614.4112.88
FAUSFirst Trust20190107ETF29.43102.77102.7799.220.003.55
FAZDirexion Dai20190107ETF10.187.861.002.186.865.68
FBFacebook, In20190107A2.462.580.360.842.221.75
FBCFlagstar Ban20190107A22.389.042.383.696.665.35
FBGXUBS AG FI En20190107ETN90.5866.847.7056.7259.1410.12
FBHSFORTUNE BRAN20190107A6.275.26-0.270.415.544.86
FBIOFortress Bio20190107A181.83132.6064.5474.7468.0657.86
FBIZFirst Busine20190107A389.30146.33118.51126.6427.8219.70
FBKFB Financial20190107A49.1422.1011.4813.0910.629.01
FBMFoundation B20190107A78.1742.3027.3732.7414.939.55
FBMSFirst Bancsh20190107A171.1999.6397.0398.002.601.63
FBNCFirst Bancor20190107A27.6820.958.9410.2212.0110.73
FBNDFidelity Tot20190107ETF3.271.191.411.32-0.22-0.13
FBPFirst BanCor20190107A11.929.764.134.015.635.75
FBSSFauquier Ban20190107A195.49256.32236.58243.7519.7412.57
FBTFirst Trust20190107ETF11.198.555.455.753.102.80
FBZFirst Trust20190107ETF79.6056.1425.8225.8230.3230.32
FCFranklin Cov20190107A207.2775.0970.1371.964.953.13
FCAFirst Trust20190107ETF94.12
FCALFirst Trust20190107ETF58.7132.1330.2230.221.911.91
FCANFirst Trust20190107ETF22.7240.761.171.1739.5839.58
FCAPFirst Capita20190107A324.0575.46-86.16-86.16161.62161.62
FCAUFIAT CHRYSLE20190107A6.605.930.000.725.935.22
FCBCFirst Commun20190107A64.0653.3740.7647.0712.626.31
FCBPFirst Choice20190107A123.1074.9058.0768.3716.826.53
FCCOFirst Commun20190107A243.3788.7012.2740.7776.4347.93
FCCY1st Constitu20190107A105.4271.0166.5666.284.454.73
FCEFFirst Trust20190107ETF48.5120.1920.1920.190.000.00
FCELFuelCell Ene20190107A99.5677.2448.9051.9628.3525.28
FCFFirst Common20190107A9.057.582.513.155.064.42
FCFSFirstCash, I20190107A35.016.540.741.055.805.48
FCGFirst Trust20190107ETF6.837.563.873.683.693.88
FCNFTI Consulti20190107A25.4210.555.067.715.492.84
FCNCAFirst Citize20190107A52.9923.5412.5514.7611.369.15
FCOMFidelity MSC20190107ETF21.4816.8016.5116.670.290.13
FCORFidelity Cor20190107ETF12.374.822.943.171.881.65
FCPTFour Corners20190107A11.115.062.443.312.621.76
FCTRFirst Trust20190107ETF25.7619.499.649.929.859.57
FCVTFirst Trust20190107ETF25.9519.7918.5918.841.200.95
FCXFreeport-McM20190107A9.088.521.923.566.614.96
FDBCFidelity D &20190107A332.08284.63279.37279.375.265.26
FDDFirst Trust20190107ETF9.3410.048.299.431.750.61
FDEFFirst Defian20190107A129.6346.8820.7126.8126.1720.07
FDHYFidelity Hig20190107ETF18.4618.041.3914.9216.653.13
FDISFidelity MSC20190107ETF6.783.397.417.67-4.02-4.28
FDIVFirst Trust20190107ETF19.6110.8010.8010.800.000.00
FDLFirst Trust20190107ETF4.003.983.692.940.301.05
FDLOFidelity Low20190107ETF14.7023.6222.0023.561.610.06
FDMFirst Trust20190107ETF18.2110.128.698.911.421.21
FDMOFidelity Mom20190107ETF19.2427.1013.3712.6013.7314.50
FDNFirst Trust20190107ETF5.314.282.003.302.280.98
FDNIFirst Trust20190107ETF30.2346.7646.7646.760.000.00
FDPFresh Del Mo20190107A24.817.572.973.594.603.98
FDRRFidelity Div20190107ETF23.1415.7114.1914.731.520.98
FDSFactset Rese20190107A15.007.771.903.325.874.45
FDTFirst Trust20190107ETF12.779.027.917.761.111.26
FDTSFirst Trust20190107ETF81.16107.037.1685.5999.8621.44
FDUSFidus Invest20190107A35.5321.343.292.3818.0618.97
FDVVFidelity Hig20190107ETF21.169.635.615.944.023.68
FDXFedEx Corpor20190107A5.953.44-0.390.763.842.68
FEFirstEnergy20190107A2.862.510.470.762.041.75
FEIMFrequency El20190107A378.76259.39204.08211.0755.3048.31
FELEFranklin Ele20190107A42.8923.2612.6614.0410.609.22
FEMFirst Trust20190107ETF15.638.667.347.271.321.39
FEMBFirst Trust20190107ETF24.2017.7111.0811.726.635.99
FEMSFirst Trust20190107ETF65.5033.8629.9132.283.951.58
FENCFennec Pharm20190107A174.1980.5450.8853.1629.6627.38
FENYFidelity MSC20190107ETF7.379.407.487.691.911.71
FEPFirst Trust20190107ETF12.307.747.197.400.560.34
FETFORUM ENERGY20190107A21.0118.61-0.420.4219.0418.19
FEUZFirst Trust20190107ETF73.6938.5238.1938.190.330.33
FEXFirst Trust20190107ETF5.394.393.033.011.361.38
FEYEFireEye, Inc20190107A6.568.375.506.272.872.10
FEZSPDR EURO ST20190107ETF2.962.740.891.371.861.37
FFFuture Fuel20190107A28.4314.876.158.158.736.72
FFBCFirst Financ20190107A13.929.431.832.137.607.30
FFBWFFBW, Inc. C20190107A99.3679.2567.8467.8411.4111.41
FFEUBarclays ETN20190107ETN31.1521.418.0310.3413.3711.07
FFGFBL Financia20190107A126.8346.6336.0735.2910.5611.35
FFHGFormula Foli20190107ETF41.0434.8834.5234.590.360.29
FFHLFuwei Films20190107A226.56503.72286.15285.29217.57218.42
FFICFlushing Fin20190107A76.8524.0510.0115.8814.058.18
FFINFirst Financ20190107A16.6210.831.042.009.798.82
FFIUUVA Unconstr20190107ETF38.5641.5541.5541.550.000.00
FFIVF5 Networks20190107A10.215.211.592.053.623.16
FFNWFirst Financ20190107A98.5561.7441.2743.7920.4617.95
FFRFirst Trust20190107ETF43.7932.3529.4629.462.892.89
FFSGFormulaFolio20190107ETF92.9532.4526.9730.845.481.62
FFTGFormulaFolio20190107ETF46.4432.4632.3832.420.070.04
FFTIFormulaFolio20190107ETF22.4410.6110.6010.600.000.00
FFTYInnovator IB20190107ETF8.796.243.464.092.782.15
FFWMFirst Founda20190107A26.1649.14-4.11-7.1853.2556.32
FGFGL Holdings20190107A15.219.284.565.504.713.76
FGBIFIRST GUARAN20190107A554.25615.11528.23502.9386.88112.18
FGDFirst Trust20190107ETF19.4710.6110.4710.280.130.33
FGENFibroGen, In20190107A25.3515.383.963.9411.4211.44
FGMFirst Trust20190107ETF29.2110.6910.5410.530.150.16
FHBFirst Hawaii20190107A9.925.172.622.622.562.56
FHKFirst Trust20190107ETF74.5585.7185.7185.710.000.00
FHLCFidelity MSC20190107ETF5.519.471.438.728.050.77
FHNFirst Horizo20190107A7.3811.961.622.7810.349.20
FIFRANKS INTER20190107A19.0815.835.427.1410.418.69
FIBKFirst Inters20190107A21.667.873.864.254.013.63
FIBRiShares Edge20190107ETF18.5610.7110.4710.540.240.17
FICOFair Isaac C20190107A23.048.575.066.023.512.55
FIDFirst Trust20190107ETF142.78113.1788.2488.2424.9424.94
FIDIFidelity Int20190107ETF53.9447.2353.3053.30-6.07-6.07
FIDUFidelity MSC20190107ETF8.298.178.6410.21-0.47-2.04
FIEEFI Enhanced20190107ETN127.0256.0566.1851.57-10.134.48
FIHDUBS AG FI En20190107ETN101.6938.7334.6637.374.061.35
FILLiShares MSCI20190107ETF57.2057.4950.9752.036.525.46
FINXGlobal X Fun20190107ETF32.6123.5918.9219.204.684.40
FISFidelity Nat20190107A5.642.931.761.921.171.01
FISIFinancial In20190107A206.1652.9740.3841.2012.6011.77
FISVFiserv Inc20190107A4.802.410.670.761.751.66
FITFitbit, Inc.20190107A18.2914.046.207.857.836.20
FITBFifth Third20190107A4.206.630.311.336.325.30
FIVAFidelity Int20190107ETF70.1447.9330.1330.1217.8017.81
FIVEFive Below,20190107A15.8610.362.753.507.616.86
FIVNFIVE9, INC.20190107A23.3418.134.504.3813.6313.75
FIWFirst Trust20190107ETF18.9113.6712.8113.170.860.50
FIXComfort Syst20190107A19.578.594.394.964.203.64
FIXDFirst Trust20190107ETF13.618.778.758.750.020.02
FIYYBarclays ETN20190107ETN80.3446.2040.2242.145.974.05
FIZZNational Bev20190107A26.4613.682.774.7310.928.95
FJPFirst Trust20190107ETF26.0933.1525.8733.007.280.15
FKOFirst Trust20190107ETF112.9496.0896.0896.080.000.00
FKUFirst Trust20190107ETF151.5079.0434.9534.6644.0944.38
FLFoot Locker,20190107A5.023.341.411.331.932.02
FLAGFLAG-Forensi20190107ETF41.4615.4514.9214.920.530.53
FLAXFranklin FTS20190107ETF42.3925.7125.7125.710.000.00
FLBLFranklin Lib20190107ETF29.6260.9760.9760.970.000.00
FLBRFranklin FTS20190107ETF32.7821.0521.0320.840.020.20
FLCAFranklin FTS20190107ETF96.4013.0513.0513.050.000.00
FLCHFranklin FTS20190107ETF20.1448.1946.4047.591.800.60
FLCOFranklin Lib20190107ETF26.6810.4610.4610.460.000.00
FLDMFluidigm Cor20190107A26.7714.438.367.636.086.81
FLDRFidelity Low20190107ETF3.4971.837.069.0564.7762.77
FLEEFranklin FTS20190107ETF11.4213.6013.6013.600.000.00
FLEHFranklin FTS20190107ETF30.18
FLEXFlex Ltd. Or20190107A12.7419.122.833.9816.2915.18
FLFRFranklin FTS20190107ETF14.6213.8813.8813.880.000.00
FLGBFranklin FTS20190107ETF9.676.5710.689.18-4.11-2.61
FLGECredit Suiss20190107ETN33.9714.4712.7714.471.700.00
FLGRFranklin FTS20190107ETF15.1018.2118.2118.210.000.00
FLGTFulgent Gene20190107A608.59382.78363.49366.9119.2815.87
FLHKFranklin FTS20190107ETF30.0025.0825.0825.080.000.00
FLHYFranklin Lib20190107ETF38.5718.5018.5018.500.000.00
FLIAFranklin Lib20190107ETF38.79296.11296.11296.110.000.00
FLICFirst of Lon20190107A52.9741.7628.4530.5513.3111.21
FLINFranklin FTS20190107ETF72.4919.4319.4319.430.000.00
FLIRFlir Systems20190107A7.507.990.19-3.697.8011.68
FLIYFranklin FTS20190107ETF14.8710.8610.8610.860.000.00
FLJHFranklin FTS20190107ETF73.6777.5377.5377.530.000.00
FLJPFranklin FTS20190107ETF53.8045.8743.7344.072.131.80
FLKRFranklin FTS20190107ETF50.6022.4422.4422.440.000.00
FLLFull House R20190107A390.68128.25113.79111.7914.4616.46
FLLAFranklin FTS20190107ETF88.5139.2739.2739.270.000.00
FLLVFranklin Lib20190107ETF386.27480.19480.19480.190.000.00
FLMFirst Trust20190107ETF73.5271.9168.3868.383.533.53
FLMBFranklin Lib20190107ETF52.7552.6052.6052.600.000.00
FLMIFranklin Lib20190107ETF48.98
FLMNFalcon Miner20190107A154.9130.0030.0530.52-0.05-0.52
FLMXFranklin FTS20190107ETF61.269.9110.488.64-0.581.26
FLNFirst Trust20190107ETF72.4732.9625.8827.257.085.72
FLNTFluent, Inc.20190107A46.7238.709.4510.9329.2527.77
FLOFlowers Food20190107A6.634.951.131.563.823.39
FLOTiShares Floa20190107ETF1.991.451.101.000.360.46
FLOWSPX FLOW, In20190107A38.2113.455.326.488.136.97
FLQDFranklin Lib20190107ETF47.7052.2952.2952.290.000.00
FLQEFranklin Lib20190107ETF35.0714.9312.2312.032.702.90
FLQGFranklin Lib20190107ETF56.1886.4286.1386.130.290.29
FLQHFranklin Lib20190107ETF28.4326.5726.5726.570.000.00
FLQLFranklin Lib20190107ETF10.5731.7631.5231.530.240.23
FLQMFranklin Lib20190107ETF28.809.089.089.080.000.00
FLQSFranklin Lib20190107ETF22.9511.1315.0415.04-3.91-3.91
FLRFluor Corpor20190107A6.184.401.652.052.752.35
FLRNSPDR Bloombe20190107ETF3.302.291.881.880.410.41
FLRTPacific Glob20190107ETF50.6150.2879.6881.12-29.40-30.83
FLRUFranklin FTS20190107ETF75.3931.1841.1431.18-9.960.00
FLSFlowserve Co20190107A10.484.200.520.943.683.26
FLSAFranklin FTS20190107ETF66.0060.2360.2360.230.000.00
FLSWFranklin FTS20190107ETF16.5918.5420.1519.44-1.61-0.90
FLTFleetCor Tec20190107A10.375.091.421.863.673.23
FLTBFidelity Lim20190107ETF7.496.134.143.661.992.47
FLTRVanEck Vecto20190107ETF6.508.197.787.780.400.40
FLTWFranklin FTS20190107ETF38.4214.2114.2114.210.000.00
FLWS1-800-FLOWER20190107A30.7920.256.588.4413.6711.81
FLXNFlexion Ther20190107A17.669.63-1.86-0.7511.4910.38
FLXSFlexsteel In20190107A181.2777.0665.5268.2511.548.81
FLZAFranklin FTS20190107ETF33.8233.5933.5933.590.000.00
FMiShares MSCI20190107ETF24.3420.108.558.9811.5511.11
FMAOFarmers & Me20190107A456.39119.13109.09109.0810.0410.05
FMATFidelity MSC20190107ETF9.026.444.104.122.342.33
FMBFirst Trust20190107ETF23.3314.3014.7815.29-0.48-1.00
FMBHFirst Mid Ba20190107A337.0475.6262.1362.3913.4913.23
FMBIFirst Midwes20190107A18.196.93-2.26-1.859.198.78
FMCFMC Corporat20190107A9.796.412.031.504.374.90
FMCIForum Merger20190107A29.5920.63-10.31-10.3130.9430.94
FMFFirst Trust20190107ETF55.4643.9643.9643.960.000.00
FMHIFirst Trust20190107ETF32.5626.7328.6728.67-1.95-1.95
FMKFirst Trust20190107ETF35.0619.4619.4619.460.000.00
FMNBFarmers Nati20190107A110.4662.8650.0251.0312.8411.84
FNFabrinet20190107A21.3310.433.504.436.936.00
FNBF.N.B. Corp20190107A10.1210.454.084.746.365.73
FNCBFNCB Bancorp20190107A610.31425.11420.18420.184.934.93
FNCLFidelity MSC20190107ETF6.355.554.354.671.200.88
FNDFloor & Deco20190107A17.267.464.313.823.153.63
FNDASchwab Funda20190107ETF8.048.606.367.462.251.14
FNDBSchwab Funda20190107ETF23.5311.399.739.321.662.07
FNDCSchwab Funda20190107ETF14.648.317.508.080.810.23
FNDESchwab Funda20190107ETF6.885.224.816.460.41-1.24
FNDFSchwab Funda20190107ETF5.034.303.583.640.720.66
FNDXSchwab Funda20190107ETF4.914.473.323.431.151.04
FNFFidelity Nat20190107A6.513.640.671.232.972.41
FNGDMicroSectors20190107ETN32.2358.3255.2956.413.031.91
FNGOMicroSectors20190107ETN53.7360.7983.9786.08-23.18-25.29
FNGUMicroSectors20190107ETN34.8522.0716.3415.935.736.14
FNGZMicroSectors20190107ETN31.1271.6371.6371.630.000.00
FNHCFedNat Holdi20190107A50.8731.2235.9736.40-4.75-5.18
FNIFirst Trust20190107ETF17.369.769.749.720.020.03
FNJNFinjan Holdi20190107A68.5740.3820.9814.8419.4025.54
FNKFirst Trust20190107ETF40.0624.9924.1723.910.821.08
FNKOFunko, Inc.20190107A38.0216.782.885.9013.9110.88
FNLCFirst Bancor20190107A292.27120.66108.08114.5012.586.16
FNVFranco-Nevad20190107A6.764.061.602.212.451.85
FNWBFirst Northw20190107A122.9353.3548.9650.304.383.05
FNXFirst Trust20190107ETF12.595.934.264.731.671.20
FNYFirst Trust20190107ETF39.7824.2023.8023.810.400.39
FOCSFocus Financ20190107A87.8727.7814.5517.7313.2410.05
FOEFerro Corpor20190107A15.729.744.435.325.324.42
FOLDAmicus Thera20190107A11.1715.062.793.6012.2711.46
FONRFonar Corpor20190107A198.52177.31146.96152.1230.3525.18
FORForestar Gro20190107A65.4922.9426.5320.67-3.602.27
FORDForward Indu20190107A457.35262.17202.04201.2160.1360.96
FORKFuling Globa20190107A631.89116.06-625.29-596.46741.35712.52
FORMFormFactor I20190107A20.4017.832.683.0115.1514.82
FORRForrester Re20190107A75.4960.736.8631.4253.8729.31
FOSLFossil Group20190107A20.6015.727.928.927.806.83
FOXFox Corporat20190107A2.122.230.290.791.941.45
FOXAFox Corporat20190107A2.132.220.18-0.242.042.46
FOXFFox Factory20190107A38.5916.477.189.529.296.95
FPAFirst Trust20190107ETF110.9642.8017.5717.5625.2425.24
FPAYFlexShopper,20190107A127.19142.51101.78116.7340.8125.78
FPEFirst Trust20190107ETF5.605.414.754.690.660.72
FPEIFirst Trust20190107ETF16.4817.5821.1020.87-3.51-3.29
FPHFive Point H20190107A44.5821.2611.4312.179.849.09
FPIFarmland Par20190107A36.9023.997.1610.7716.8313.22
FPRXFive Prime T20190107A55.9758.6816.5319.4842.1539.20
FPXFirst Trust20190107ETF7.968.007.756.230.241.77
FPXEFirst Trust20190107ETF21.00
FPXIFirst Trust20190107ETF54.4320.2010.939.779.2610.43
FQALFidelity Qua20190107ETF15.135.215.084.900.130.31
FRFirst Indust20190107A6.283.96-0.090.414.053.56
FRAKVanEck Vecto20190107ETF35.0222.0515.4818.956.573.09
FRANFrancesca''s20190107A25.2034.6018.5124.1216.0810.48
FRBAFirst Bank20190107A41.5132.4010.0810.3822.3222.03
FRBKRepublic Fir20190107A66.5834.9315.7917.3719.1417.55
FRCFirst Republ20190107A5.993.311.211.542.111.77
FRDFriedman Ind20190107A281.81174.2755.4167.00118.86107.27
FRELFidelity MSC20190107ETF10.519.445.816.713.632.73
FRGIFiesta Resta20190107A35.0314.443.513.5310.9310.91
FRIFirst Trust20190107ETF7.278.463.131.385.337.07
FRLGLarge Cap Gr20190107ETN78.3468.9760.9564.108.014.87
FRMEFirst Mercha20190107A23.3912.726.157.486.565.24
FROFrontline Lt20190107A17.6016.128.618.777.517.35
FRPHFRP Holdings20190107A208.09105.3297.5197.527.827.81
FRPTFreshpet, In20190107A53.5521.2515.5915.635.655.62
FRTFederal Real20190107A12.757.082.374.174.712.91
FRTAForterra, In20190107A101.2056.968.9916.8047.9740.16
FSBFranklin Fin20190107A40.6818.855.646.2613.2012.58
FSBCFSB Bancorp,20190107A506.2024.8924.8924.890.000.00
FSBWFS Bancorp,20190107A227.4053.1439.8542.5013.2910.65
FSCTForeScout Te20190107A29.6417.894.836.8513.0611.04
FSFGFirst Saving20190107A374.30209.14199.80199.809.339.33
FSIFlexible Sol20190107A513.01616.12616.12616.120.000.00
FSKFS KKR Capit20190107A21.8814.799.139.265.655.53
FSLRFirst Solar,20190107A7.834.440.611.093.823.35
FSMFORTUNA Silv20190107A27.0322.8013.3712.259.4210.55
FSMBFirst Trust20190107ETF29.3524.7634.6734.67-9.91-9.91
FSPFranklin Str20190107A19.1817.3210.9211.846.395.48
FSSFederal Sign20190107A14.098.362.673.025.695.34
FSTAFidelity MSC20190107ETF7.4410.642.723.327.927.32
FSTRFoster (Lb)20190107A116.8053.9141.6245.0312.298.87
FSVFirstService20190107A38.2321.748.887.5812.8614.16
FSZFirst Trust20190107ETF37.4413.8110.4010.403.413.41
FTAFirst Trust20190107ETF4.952.692.252.340.440.35
FTACFinTech Acqu20190107A270.13
FTAGFirst Trust20190107ETF72.8185.1854.9285.1830.260.00
FTAIFortress Tra20190107A44.1422.169.6410.7312.5311.43
FTCFirst Trust20190107ETF6.244.683.683.421.011.27
FTCHFarfetch Lim20190107A28.849.863.853.436.026.43
FTCSFirst Trust20190107ETF4.233.711.391.842.321.87
FTDRfrontdoor, i20190107A81.0227.9311.4017.9516.539.98
FTECFidelity MSC20190107ETF4.684.45-0.17-0.274.624.72
FTEKFuel Tech, I20190107A223.09249.7775.8169.32173.96180.45
FTFTFuture FinTe20190107A225.88174.97124.07124.1350.9050.84
FTGCFirst Trust20190107ETF19.935.106.686.79-1.58-1.69
FTHIFirst Trust20190107ETF17.9819.5019.3019.440.200.06
FTITechnipFMC p20190107A4.724.421.121.503.302.93
FTKFlotek Indus20190107A86.2369.5439.7838.4629.7631.08
FTLBFirst Trust20190107ETF23.198.328.408.40-0.08-0.08
FTLSFirst Trust20190107ETF17.388.798.288.230.510.56
FTNTFortinet, In20190107A6.033.520.921.152.602.37
FTRFrontier Com20190107A38.0434.007.9413.3726.0520.63
FTRIFirst Trust20190107ETF73.8545.9545.9545.950.000.00
FTSFortis Inc.20190107A4.482.990.550.612.442.37
FTSDFranklin Lib20190107ETF12.297.737.737.730.000.00
FTSIFTS Internat20190107A40.2518.577.149.4611.439.12
FTSLFirst Trust20190107ETF4.223.942.622.961.320.98
FTSMFirst Trust20190107ETF1.711.711.551.590.160.12
FTVFortive Corp20190107A4.852.210.380.351.831.87
FTXDFirst Trust20190107ETF92.5444.5144.8242.73-0.311.78
FTXGFirst Trust20190107ETF30.70375.92343.78343.7832.1432.14
FTXHFirst Trust20190107ETF66.8939.4139.4139.410.000.00
FTXLFirst Trust20190107ETF64.2730.3832.1530.13-1.770.25
FTXNFirst Trust20190107ETF58.3728.8327.4929.131.35-0.30
FTXOFirst Trust20190107ETF5.624.832.861.641.993.20
FTXRFirst Trust20190107ETF18.7920.3730.0329.01-9.65-8.64
FUDE-TRACS UBS20190107ETN104.2625.187.687.6817.5117.51
FULH.B. Fuller20190107A16.697.323.223.944.103.38
FULTFulton Finan20190107A7.186.581.211.475.375.11
FUMBFirst Trust20190107ETF24.92
FUNCedar Fair,20190107A30.5614.708.818.595.896.12
FUNCFirst United20190107A339.60160.86135.68135.5125.1825.35
FUNDSprott Focus20190107A39.3727.2117.1518.5710.068.64
FUSBFirst US Ban20190107A489.99100.57100.57100.570.000.00
FUTProShares Ma20190107ETF34.5843.0643.0643.060.000.00
FUTYFidelity MSC20190107ETF4.694.840.721.904.122.94
FUVArcimoto, In20190107A298.32226.97243.94243.06-16.97-16.10
FVFirst Trust20190107ETF18.2410.8410.5010.560.340.28
FVALFidelity Val20190107ETF26.5014.747.377.497.367.25
FVCFirst Trust20190107ETF25.3718.3217.3117.831.010.49
FVCBFVCBankcorp,20190107A213.49128.21127.76127.360.440.85
FVDFirst Trust20190107ETF3.743.312.792.780.510.52
FVEFive Star Se20190107A525.39436.28427.11427.389.178.89
FVLFirst TrustV20190107ETF28.477.027.027.020.000.00
FWDBAdvisorShare20190107ETF90.7227.9027.9027.900.000.00
FWONALiberty Medi20190107A40.0215.793.583.3912.2112.40
FWONKLiberty Medi20190107A25.4310.658.327.862.332.79
FWRDForward Air20190107A41.6316.063.733.9412.3312.12
FXDFirst Trust20190107ETF9.324.282.654.011.630.28
FXGFirst Trust20190107ETF6.264.292.252.152.042.14
FXHFirst Trust20190107ETF7.484.872.843.902.040.98
FXIiShares Chin20190107ETF2.553.071.331.671.751.41
FXLFirst Trust20190107ETF6.393.843.322.850.520.99
FXNFirst Trust20190107ETF10.258.064.093.783.984.26
FXOFirst Trust20190107ETF5.414.123.523.280.600.84
FXPProShares Ul20190107ETF14.299.663.905.225.764.45
FXRFirst Trust20190107ETF7.863.782.623.121.160.66
FXUFirst Trust20190107ETF5.2911.767.496.864.274.89
FXZFirst Trust20190107ETF10.078.066.356.681.711.38
FYCFirst Trust20190107ETF17.2216.4017.0216.10-0.620.30
FYLDCambria Fore20190107ETF19.3920.9520.9520.950.000.00
FYTFirst Trust20190107ETF46.1242.6246.0046.03-3.38-3.41
FYXFirst Trust20190107ETF12.479.657.908.531.751.11
GGENPACT LIMI20190107A6.964.302.052.012.252.30
GAACambria Glob20190107ETF26.1273.9976.9074.38-2.91-0.39
GABCGerman Ameri20190107A110.6937.3218.6622.5118.6614.81
GAIAGaia, Inc. C20190107A96.3251.68-1.59-3.7653.2755.45
GAINGladstone In20190107A23.5923.3712.3912.8910.9810.48
GALSPDR SSgA Gl20190107ETF30.6426.6725.8025.930.870.73
GALTGalectin The20190107A79.3966.9328.8630.3238.0836.61
GAMRETFMG Video20190107ETF33.7531.1527.3229.403.831.76
GARSGarrison Cap20190107A70.3051.0746.0448.565.032.51
GASSStealthGas,20190107A139.17113.9197.7197.7116.2016.20
GATXGATX Corpora20190107A27.8411.093.084.728.006.36
GAZiPath Series20190107ETN438.55
GBCIGlacier Banc20190107A18.259.12-1.55-1.2710.6710.39
GBDCGolub Capita20190107A13.706.565.622.070.944.49
GBFiShares Gove20190107ETF14.347.317.317.310.000.00
GBILGoldman Sach20190107ETF1.001.210.910.910.300.30
GBLGAMCO Invest20190107A423.13263.33188.18198.2775.1565.06
GBLIGlobal Indem20190107A513.7199.2792.2499.747.03-0.47
GBRNew Concept20190107A441.28252.30231.07249.7421.232.56
GBTGlobal Blood20190107A30.8719.3610.1410.769.228.60
GBXThe Greenbri20190107A17.808.832.494.046.334.79
GCAPGain Capital20190107A30.6319.287.828.6511.4610.63
GCBCGreene Count20190107A258.90221.24221.24221.240.000.00
GCEClaymore/Rob20190107ETN525.50598.20505.65505.6592.5592.55
GCIGannett Co.,20190107A11.0410.533.244.747.295.79
GCOGenesco Inc.20190107A19.277.420.010.917.446.51
GCOWPacer Global20190107ETF33.6826.1225.9625.940.160.18
GCPGCP Applied20190107A15.944.18-0.400.224.583.96
GDGeneral Dyna20190107A6.864.881.331.473.563.42
GDDYGoDaddy Inc20190107A10.373.861.401.452.462.41
GDENGolden Enter20190107A60.8451.7015.2817.8136.4233.89
GDMAGadsden Dyna20190107ETF36.0321.2711.8912.149.389.13
GDOTGreen Dot Co20190107A18.159.082.603.266.485.82
GDPGoodrich Pet20190107A258.4942.4751.4140.95-8.951.51
GDVDPrincipal Ac20190107ETF53.18132.32132.32132.320.000.00
GDXVanEck Vecto20190107ETF4.735.361.913.173.452.20
GDXJVanEck Vecto20190107ETF3.252.730.901.311.841.42
GEGeneral Elec20190107A11.6310.545.927.314.623.22
GECGreat Elm Ca20190107A593.323904.27267.35267.353636.923636.92
GECCGreat Elm Ca20190107A74.6460.8334.3534.0626.4826.77
GEFGreif, Inc.20190107A26.6512.363.904.848.467.52
GEFBGreif, Inc.20190107A235.32114.75112.53111.412.223.33
GELGenesis Ener20190107A19.2210.583.384.087.196.49
GEMGoldman Sach20190107ETF16.579.949.2610.150.68-0.21
GENGenesis Heal20190107A124.2876.8211.8215.4564.9961.37
GENCGencor Indus20190107A724.20354.84337.30346.3217.558.52
GENYPrincipal Mi20190107ETF59.7815.60-9.48-9.4825.0825.08
GEOThe GEO Grou20190107A14.387.112.463.074.654.04
GEOSGeospace Tec20190107A111.1461.6431.6631.4529.9830.20
GERNGeron Corp20190107A89.3771.2755.7556.9915.5214.28
GESGuess?, Inc.20190107A8.919.570.354.799.234.79
GEVOGevo, Inc.20190107A144.1399.1742.5364.1856.6434.99
GFEDGuaranty Fed20190107A473.14447.90447.90447.900.000.00
GFFGriffon Corp20190107A32.4316.561.732.6414.8213.92
GFNGeneral Fina20190107A65.1433.9824.0723.389.9110.60
GGGGraco Inc20190107A9.044.091.021.473.072.62
GHGuardant Hea20190107A69.3436.6326.7429.039.897.59
GHCGRAHAM HOLDI20190107A46.9326.4922.5821.873.564.43
GHLGreenhill &20190107A20.977.912.823.125.094.79
GHMGraham Corpo20190107A304.04160.38147.16149.7313.2210.65
GHYBGoldman Sach20190107ETF15.4619.0619.2619.18-0.20-0.11
GHYGiShares US &20190107ETF15.0023.4923.4123.410.080.08
GIBCGI Inc.20190107A6.983.881.421.952.471.94
GIFIGulf Island20190107A152.8291.1349.7857.7241.3533.41
GIGBGoldman Sach20190107ETF13.7911.5911.5911.590.000.00
GIGMGigaMedia Lt20190107A97.7333.046.6017.1726.4415.87
GIISPDR S&P Glo20190107ETF15.8612.2912.4612.32-0.16-0.03
GIIIG-Iii Appare20190107A20.3515.801.216.7414.599.06
GILGildan Activ20190107A6.195.571.452.124.123.45
GILDGilead Scien20190107A2.652.330.980.811.351.52
GILTGilat Satell20190107A72.7430.1430.5830.59-0.44-0.46
GISGeneral Mill20190107A2.803.001.071.311.931.69
GKOSGlaukos Corp20190107A29.3815.613.746.3911.879.21
GLADGladstone Ca20190107A27.7773.0860.2261.7912.8511.29
GLBSGlobus Marit20190107A190.09106.5843.1685.0063.4221.58
GLBYWisdomTree Y20190107ETF55.01
GLBZGlen Burnie20190107A575.69463.34463.34463.340.000.00
GLDDGreat Lakes20190107A26.7615.485.876.349.619.14
GLDICredit Suiss20190107ETF47.2533.6428.5428.545.105.10
GLGTD Holdings,20190107A1344.201025.061028.191031.20-3.13-6.14
GLIBAGCI Liberty,20190107A14.789.061.762.587.306.48
GLMDGalmed Pharm20190107A107.17109.8711.3812.6398.4997.24
GLNGGolar LNG Lt20190107A16.4519.560.42-0.0619.1519.62
GLOBGLOBANT S.A.20190107A28.3712.814.775.358.047.47
GLOGGASLOG LTD20190107A18.9413.087.647.965.445.12
GLOPGASLOG PARTN20190107A22.0013.491.824.0611.679.43
GLPGlobal Partn20190107A44.7835.7036.7417.24-1.0418.46
GLPIGaming and L20190107A4.912.710.980.241.742.47
GLREGreenlight C20190107A31.8530.8050.4749.19-19.67-18.39
GLTGlatfelter20190107A22.6714.311.191.3913.1212.92
GLUUGlu Mobile I20190107A12.8415.582.984.0812.6011.57
GLWCorning Inco20190107A3.572.921.291.541.641.39
GLYCGlycoMimetic20190107A45.3628.3710.4410.7817.9317.59
GMGeneral Moto20190107A2.973.230.161.153.072.09
GMDAGamida Cell20190107A625.07403.86357.83387.4046.0316.46
GMEGameStop Cor20190107A6.716.201.141.465.054.73
GMEDGLOBUS MEDIC20190107A10.504.381.532.122.852.27
GMFSPDR S&P Eme20190107ETF30.8624.2616.9620.777.303.49
GMLPGolar LNG Pa20190107A23.7623.4511.4611.0711.9912.38
GMOGeneral Moly20190107A40.3332.9737.2637.26-4.29-4.28
GMOMCambria Glob20190107ETF49.8235.0537.0735.87-2.02-0.82
GMREGlobal Medic20190107A35.5810.50-9.20-8.8919.6919.38
GMSGMS Inc.20190107A32.3210.813.294.617.526.25
GNAFMicroSectors20190107ETN50.9118.9418.9418.940.000.00
GNCGNC Holdings20190107A38.3835.3910.6715.8124.7219.62
GNCAGenocea Bios20190107A255.33224.59231.17220.06-6.584.53
GNEGENIE ENERGY20190107A61.9535.3018.6523.4616.6511.84
GNKGENCO SHIPPI20190107A32.4918.849.7711.079.077.77
GNLGlobal Net L20190107A11.857.082.743.034.344.05
GNMAiShares GNMA20190107ETF8.816.055.375.410.680.64
GNMKGenMark Diag20190107A46.3223.1512.6314.2110.528.94
GNPXGenprex, Inc20190107A477.63306.39212.71187.8893.6887.71
GNRSPDR S&P Glo20190107ETF14.545.824.254.171.571.66
GNRCGENERAC HOLD20190107A20.409.643.934.415.725.23
GNTXGentex Corp20190107A6.244.860.060.344.804.51
GNTYGuaranty Ban20190107A245.78108.45103.13102.595.335.86
GNUSGenius Brand20190107A234.86117.25107.56107.569.699.69
GNWGenworth Fin20190107A21.2016.548.228.588.327.95
GOATVanEck Vecto20190107ETF38.9026.8915.8823.2511.013.64
GOAUUS Global GO20190107ETF86.4738.1129.7126.618.4011.50
GOEXGlobal X Gol20190107ETF114.89140.08139.82140.080.260.00
GOGLGolden Ocean20190107A31.7227.0116.9017.5610.119.45
GOGOGogo Inc.20190107A32.8132.546.979.1125.5823.45
GOLDBarrick Gold20190107A7.809.776.316.683.463.09
GOLFAcushnet Hol20190107A22.548.784.614.774.174.02
GOODGladstone Co20190107A22.3612.045.455.856.596.19
GOOGAlphabet Inc20190107A7.855.172.723.102.452.07
GOOGLAlphabet Inc20190107A7.004.402.432.811.971.59
GOOSCanada Goose20190107A12.487.864.094.533.773.33
GOROGold Resourc20190107A24.9917.7817.1018.300.67-0.52
GOVTiShares U.S.20190107ETF4.033.303.103.110.200.19
GPAQGordon Point20190107A150.3876.1376.1376.130.000.00
GPCGenuine Part20190107A7.336.721.130.605.596.12
GPIGroup 1 Auto20190107A30.3415.082.317.1612.777.93
GPKGraphic Pack20190107A9.227.393.813.913.583.48
GPLGreat Panthe20190107A61.6242.6128.0834.5514.548.06
GPMTGranite Poin20190107A7.956.993.383.603.633.40
GPNGlobal Payme20190107A7.252.790.911.221.881.57
GPORGulfport Ene20190107A14.1612.674.014.868.667.81
GPREGreen Plains20190107A22.0218.9316.0116.162.922.76
GPRKGEOPARK LIMI20190107A29.5730.873.834.4827.0426.39
GPROGoPro, Inc.20190107A21.7017.789.0011.068.786.72
GPSThe Gap, Inc20190107A4.096.765.215.421.561.34
GPXGP Strategie20190107A61.5821.0715.7716.035.305.04
GQREFlexShares G20190107ETF10.448.248.358.23-0.120.01
GRAW.R. Grace &20190107A10.864.922.203.002.721.92
GRAFGraf Industr20190107A49.9026.0213.5713.2212.4512.80
GRBKGreen Brick20190107A49.6130.8316.9720.9713.869.86
GRCThe Gorman-R20190107A70.7930.3918.8323.0511.567.33
GREKGlobal X MSC20190107ETF16.9121.7617.4018.054.403.73
GRESIQ ARB Globa20190107ETF19.0311.899.009.482.892.41
GRIDFirst Trust20190107ETF23.2316.8015.6516.801.150.00
GRIFGriffin Indu20190107A981.79367.33304.44304.3762.9062.96
GRINGrindrod Shi20190107A390.30260.4963.3763.37197.11197.11
GRMNGarmin Ltd20190107A5.9410.93-2.91-2.5213.8413.45
GRNBVanEck Vecto20190107ETF41.5918.1618.1618.160.000.00
GRNQGreenpro Cap20190107A596.96520.95520.95520.950.000.00
GROWUS Global In20190107A215.19108.4167.1567.1541.2741.27
GRPNGroupon, Inc20190107A28.8125.2511.0512.2314.4512.96
GRTSGritstone On20190107A98.0464.9339.9341.4125.0023.52
GRUAB Svensk Ek20190107ETN128.06
GRUBGRUBHUB INC.20190107A13.916.502.163.974.342.53
GSGoldman Sach20190107A5.303.411.371.812.041.60
GSATGlobalstar,20190107A29.3141.7627.9130.2213.8511.53
GSBGlobalSCAPE,20190107A125.8155.9834.9827.0321.0028.95
GSBCGreat Southe20190107A125.3258.7852.4753.826.314.97
GSCGS Connect S20190107ETN2226.58
GSEUGoldman Sach20190107ETF25.3524.5124.6125.25-0.10-0.75
GSEWGoldman Sach20190107ETF14.656.806.465.800.331.00
GSHDGoosehead In20190107A73.7035.2912.2515.1523.0520.14
GSIEGoldman Sach20190107ETF18.6610.228.648.941.581.28
GSITGSI Technolo20190107A76.3934.3854.7855.72-20.40-21.34
GSJYGoldman Sach20190107ETF46.9373.6873.7173.68-0.020.00
GSKYGreenSky, In20190107A21.1217.75-2.75-0.5220.5018.27
GSLGlobal Ship20190107A378.08331.34299.23299.2332.1232.12
GSLCGoldman Sach20190107ETF4.713.881.461.812.422.06
GSMFerroglobe P20190107A54.1142.3015.0123.1927.2919.04
GSPBarclays Ban20190107ETN21.8014.9514.7214.610.230.34
GSSGolden Star20190107A49.1233.9917.8319.0316.1614.95
GSSCGS ActiveBet20190107ETF23.0837.0132.9533.764.063.25
GSUMGridsum Hold20190107A403.54374.36329.71344.7444.6429.62
GSVGold Standar20190107A94.7866.1222.1127.7244.0138.39
GSYInvesco Ultr20190107ETF2.001.701.081.080.620.62
GTGoodyear Tir20190107A5.917.603.974.443.643.20
GTEGran Tierra20190107A40.7642.3314.888.7227.4533.61
GTESGates Indust20190107A28.2827.7320.3619.467.388.27
GTHXG1 Therapeut20190107A49.0720.027.748.8912.2911.14
GTIMGood Times R20190107A149.65134.4724.1515.12110.32119.35
GTIPGoldman Sach20190107ETF6.385.104.185.180.93-0.08
GTLSChart Indust20190107A28.6311.402.924.428.476.97
GTNGray Televis20190107A12.038.703.415.185.293.51
GTNAGray Televis20190107A1582.73
GTOInvesco Tota20190107ETF46.3317.9717.9717.970.000.00
GTSTriple-S Man20190107A42.6612.661.864.1310.808.53
GTTGTT Communic20190107A34.3015.166.669.098.496.06
GTXGarrett Moti20190107A25.7216.85-3.33-1.5120.1818.39
GTYGetty Realty20190107A22.1410.845.545.475.305.37
GTYHGTY Technolo20190107A34.4816.9617.3014.92-0.342.04
GUDBSage ESG Int20190107ETF23.3423.4323.4323.430.000.00
GULFWisdomTree20190107ETF122.5639.0939.3639.09-0.270.00
GUNRFlexShares G20190107ETF3.593.492.613.080.880.41
GUREGulf Resourc20190107A200.48205.77168.02168.1637.7537.61
GURUGlobal X Gur20190107ETF65.8053.8557.8057.80-3.94-3.94
GUSHDirexion Dai20190107ETF13.8110.727.477.373.253.35
GVGoldfield Co20190107A79.8945.7433.3030.5112.4415.23
GVAGranite Cons20190107A19.107.470.902.086.575.39
GVALCambria Glob20190107ETF31.4726.2925.5825.810.710.48
GVIiShares Inte20190107ETF5.123.253.253.17-0.010.07
GVIPGoldman Sach20190107ETF22.6330.2216.5311.4413.6918.78
GVPGSE Systems,20190107A240.51268.57-12.651.67281.22266.90
GWBGreat Wester20190107A13.135.032.532.472.502.56
GWGHGWG Holdings20190107A389.54165.39124.92124.9240.4740.47
GWREGUIDEWIRE SO20190107A14.336.702.162.454.554.25
GWRSGlobal Water20190107A223.11112.92109.97107.672.955.25
GWWW.W. Grainge20190107A13.936.372.453.373.923.01
GWXSPDR S&P Int20190107ETF15.419.896.066.123.833.76
GXCSPDR S&P Chi20190107ETF16.7418.4115.3515.843.062.57
GXFGlobal X FTS20190107ETF158.63129.60129.60129.600.000.00
GXGGlobal X MSC20190107ETF39.8210.998.799.752.201.24
GYLDArrow Dow Jo20190107ETF222.47280.59210.40278.8570.181.73
GYROGyrodyne, LL20190107A1008.64984.01984.01984.010.000.00
HHyatt Hotels20190107A13.255.862.032.503.843.36
HAHawaiian Hol20190107A16.9518.131.930.8516.2017.28
HACKETFMG Prime20190107ETF12.3312.3912.0712.200.320.19
HAEHaemonetics20190107A19.047.503.123.774.383.72
HAFCHanmi Financ20190107A23.2517.195.216.9811.9710.20
HAINHain Celesti20190107A9.035.82-0.900.246.725.58
HALHalliburton20190107A3.563.590.560.983.032.62
HALLHallmark Fin20190107A133.5476.1165.5870.0910.536.02
HALOHalozyme The20190107A23.0324.688.7220.1515.964.53
HAPVanEck Vecto20190107ETF29.5023.9723.5023.620.470.35
HASHasbro, Inc.20190107A8.037.753.674.044.083.71
HASIHANNON ARMST20190107A17.506.891.502.545.394.35
HAUDiShares Curr20190107ETF53.0340.9040.9040.900.000.00
HAWXiShares Curr20190107ETF17.379.948.318.821.631.12
HAYNHaynes Inter20190107A86.7025.708.8710.9216.8214.78
HBANHuntington B20190107A8.069.542.292.607.256.94
HBBHamilton Bea20190107A208.06104.1583.7893.0220.3711.13
HBCPHome Bancorp20190107A286.55181.98154.84162.6927.1419.28
HBIHanesbrands,20190107A7.756.543.493.173.043.36
HBIOHarvard Bios20190107A181.5754.3548.1847.656.166.70
HBMHudbay Miner20190107A20.9817.278.547.468.709.80
HBMDHoward Banco20190107A473.85325.84326.76326.70-0.92-0.85
HBNCHorizon Banc20190107A62.6031.266.606.7424.6624.52
HBPHuttig Build20190107A196.03166.3691.85108.3774.5157.99
HCAHCA Healthca20190107A6.362.940.220.722.722.22
HCAPHarvest Capi20190107A116.49126.2538.4338.4387.8287.82
HCCWarrior Met20190107A20.4116.535.295.8411.2410.69
HCCHHL Acquisiti20190107A477.40
HCCIHeritage-Cry20190107A54.2525.4211.8913.7413.5311.68
HCFTHunt Compani20190107A78.8439.1311.6318.2127.5120.93
HCHCHC2 Holdings20190107A62.2230.717.2610.8123.4519.95
HCIHCI Group, I20190107A63.3430.8612.7714.8318.0916.02
HCKTHackett Grou20190107A36.5815.78-27.04-25.3542.8241.13
HCSGHealthcare S20190107A20.148.554.862.983.695.57
HDHome Depot,20190107A3.422.120.160.431.961.69
HDAWXtrackers MS20190107ETF93.4956.0255.0856.020.950.00
HDEFXtrackers MS20190107ETF70.4613.5112.8513.470.660.04
HDGProShares He20190107ETF58.5033.5333.5333.530.000.00
HDGEAdvisorShare20190107ETF27.3225.0822.7422.032.343.05
HDMVFirst Trust20190107ETF37.2523.2621.8523.261.410.00
HDSHD Supply Ho20190107A5.115.030.94-2.794.087.82
HDSNHudson Techn20190107A114.78152.2280.3678.6571.8573.57
HDViShares Core20190107ETF1.921.790.520.611.271.18
HEHawaiian Ele20190107A11.366.344.094.362.251.99
HEARTurtle Beach20190107A42.6730.8813.3114.1617.5616.72
HEBTHebron Techn20190107A1793.841574.421558.131531.1516.2943.26
HECOStrategy Sha20190107ETF26.9028.39-0.11-0.0828.5028.47
HEDJWisdomTree E20190107ETF1.811.650.360.621.291.02
HEEMiShares Curr20190107ETF23.346.964.744.822.222.14
HEESH&E Equipmen20190107A23.7314.215.756.588.467.63
HEFAiShares Curr20190107ETF3.813.392.442.270.951.13
HEIHEICO Corpor20190107A14.626.842.222.544.624.30
HEIAHEICO CORP C20190107A29.6417.286.248.9411.048.34
HELEHelen Of Tro20190107A22.8410.924.425.846.505.08
HEPHolly Energy20190107A39.9912.117.017.295.104.83
HESHess Corpora20190107A3.973.991.681.982.312.01
HESMHess Midstre20190107A46.6118.639.6910.908.947.73
HEWCiShares Curr20190107ETF39.1731.1123.6728.787.442.33
HEWGiShares Curr20190107ETF4.222.700.120.242.592.46
HEWIiShares Curr20190107ETF23.7810.3510.5510.55-0.20-0.20
HEWJiShares Curr20190107ETF3.523.430.141.303.292.13
HEWLiShares Curr20190107ETF20.9215.7715.5715.580.200.19
HEWPiShares Curr20190107ETF17.6715.7115.7115.710.000.00
HEWUiShares Curr20190107ETF18.7112.5714.9312.81-2.37-0.24
HEWWiShares Curr20190107ETF141.69132.46132.59132.19-0.130.26
HEWYiShares Curr20190107ETF87.5923.6523.2823.650.360.00
HEZUiShares Curr20190107ETF3.803.421.942.301.481.12
HFBLHome Federal20190107A276.57127.4797.55127.4729.920.00
HFCHOLLYFRONTIE20190107A6.0210.166.907.573.252.58
HFFGHF Foods Gro20190107A900.40436.19459.35423.90-23.1512.29
HFWAHeritage Fin20190107A34.3518.1010.9712.747.135.36
HFXEIQ 50 Percen20190107ETF11.6316.7616.7616.760.000.00
HFXIIQ 50 Percen20190107ETF45.2030.3334.4835.17-4.15-4.84
HFXJIQ 50 Percen20190107ETF62.6049.6641.9945.697.683.98
HGSHChina HGS Re20190107A1124.88775.96775.96775.960.000.00
HGVHilton Grand20190107A12.306.111.772.264.353.87
HHCThe Howard H20190107A25.3111.655.835.855.835.81
HHSHarte-Hanks,20190107A172.76102.8029.9151.5872.8951.22
HIHillenbrand,20190107A15.098.724.265.094.463.62
HIBBHibbett Spor20190107A14.537.963.684.664.283.31
HIGThe Hartford20190107A3.652.580.710.931.871.65
HIHOHighway Hold20190107A383.32124.85109.37109.3715.4815.48
HIIHuntington I20190107A16.395.502.272.673.232.83
HILHill Interna20190107A134.8061.6855.7156.455.975.23
HIPSGraniteShare20190107ETF64.7953.5153.5153.510.000.00
HIWHighwoods Pr20190107A6.672.771.050.901.721.86
HJLIHancock Jaff20190107A685.94566.35488.81494.1377.5472.21
HJPXiShares Curr20190107ETF35.000.62-3.258.373.87-7.75
HLHecla Mining20190107A39.0728.2713.9717.0614.2811.21
HLFHerbalife Nu20190107A6.643.391.461.541.931.86
HLIHoulihan Lok20190107A21.117.303.133.254.184.05
HLITHarmonic Inc20190107A37.6533.43-2.587.0036.0126.43
HLNEHamilton Lan20190107A48.1050.1042.7142.687.397.42
HLTHilton World20190107A3.792.961.031.531.931.44
HLXHelix Energy20190107A17.0312.206.026.096.186.11
HMGHMG / Courtl20190107A1341.62
HMHCHoughton Mif20190107A18.6710.102.413.567.696.54
HMLPHOEGH LNG PA20190107A23.5317.2111.0411.766.175.45
HMNHorace Mann20190107A37.2312.405.907.146.515.27
HMNFHMN Financia20190107A899.41638.63195.96195.96442.67442.67
HMOPHartford Mun20190107ETF66.7917.1523.8023.80-6.65-6.65
HMSTHomeStreet,20190107A41.6015.21-8.57-7.2623.7822.47
HMSYHMS Holdings20190107A19.4911.856.558.035.293.82
HMTVHemisphere M20190107A78.6951.1433.9434.3917.1916.75
HNDLStrategy Sha20190107ETF41.3623.6023.6023.600.000.00
HNGRHanger Inc.20190107A40.0016.7810.1012.426.684.36
HNIHNI Corporat20190107A25.7912.387.798.454.593.93
HNNAHennessy Adv20190107A258.88180.03145.36144.0734.6735.96
HNRGHallador Ene20190107A61.5547.5329.4040.4018.137.13
HOFTHooker Furni20190107A99.8834.9619.7022.1215.2612.84
HOGHarley-David20190107A7.203.981.112.302.871.68
HOLDAdvisorShare20190107ETF5.964.254.254.250.000.00
HOLIHollsys Auto20190107A21.0524.8815.0015.669.899.23
HOLXHologic Inc20190107A4.636.532.503.704.042.84
HOMBHome BancSha20190107A11.8625.732.172.5423.5623.19
HOMEAt Home Grou20190107A16.176.56-1.79-0.068.346.63
HONHoneywell In20190107A4.312.470.901.431.581.05
HONEHarborOne Ba20190107A141.8468.5045.4548.2023.0520.30
HOPEHope Bancorp20190107A9.1312.185.295.976.896.22
HOVHovnanian En20190107A40.8632.4023.0323.989.378.42
HPHelmerich &20190107A10.485.031.031.694.013.34
HPEHewlett Pack20190107A7.246.131.702.144.413.98
HPPHudson Pacif20190107A6.684.081.702.112.381.97
HPQHP Inc.20190107A4.884.250.961.023.293.22
HPRHighPoint Re20190107A34.9023.1316.8214.556.088.58
HQYHealthEquity20190107A25.0210.325.666.594.663.73
HRHealthcare R20190107A9.925.440.971.614.473.83
HRBH&R Block, I20190107A4.943.911.160.932.752.97
HRCHILL-ROM HOL20190107A12.005.831.262.044.573.80
HRIHerc Holding20190107A34.7718.865.125.6313.7313.23
HRLHormel Foods20190107A2.862.250.290.701.951.55
HROWHarrow Healt20190107A111.3481.7552.9852.3628.7829.40
HRTGHERITAGE INS20190107A20.479.683.354.566.335.12
HRTXHeron Therap20190107A28.6612.432.826.199.616.23
HRZNHorizon Tech20190107A33.6552.0422.7423.8129.3028.23
HSCHarsco Corpo20190107A23.8520.943.484.5717.4716.37
HSCZiShares Curr20190107ETF17.589.849.809.840.040.00
HSDTHelius Medic20190107A81.7231.8823.8624.788.037.11
HSICHenry Schein20190107A6.195.621.741.763.883.86
HSIIHeidrick & S20190107A38.8625.865.017.0820.8518.78
HSKAHeska Corp20190107A229.09104.8182.6274.6222.1930.19
HSONHudson Globa20190107A606.42646.65646.84652.09-0.19-5.44
HSPXGlobal X S&P20190107ETF130.0667.9366.4266.741.511.19
HSTHost Hotels20190107A6.007.951.301.666.666.30
HSTMHealthStream20190107A46.3622.507.278.2215.2414.29
HSYThe Hershey20190107A4.292.070.160.231.911.84
HTHersha Hospi20190107A13.388.723.223.525.505.19
HTAHEALTHCARE T20190107A4.154.280.911.203.383.09
HTABHartford Sch20190107ETF199.20
HTBKHeritage Com20190107A16.0225.68-3.61-3.0629.2928.80
HTBXHeat Biologi20190107A129.26107.8592.8695.2914.9912.57
HTGCHercules Cap20190107A9.1111.103.134.247.976.86
HTGMHTG Molecula20190107A83.9167.4229.7132.8837.7134.54
HTHHILLTOP HOLD20190107A19.327.733.734.043.993.69
HTLDHeartland Ex20190107A17.4021.8112.4413.109.378.72
HTLFHeartland Fi20190107A55.4217.917.408.9910.518.92
HTUSHull Tactica20190107ETF75.17120.87126.28127.48-5.41-6.61
HTZHertz Global20190107A11.2510.945.755.995.244.97
HUBBHubbell Inco20190107A18.407.331.061.596.285.75
HUBGHUB Group In20190107A41.0810.014.444.925.585.09
HUBSHUBSPOT, INC20190107A25.2511.834.165.977.675.86
HUDHudson Ltd.20190107A36.2225.9428.1528.66-2.21-2.72
HUMHumana Inc.20190107A10.174.812.292.632.532.18
HUNHuntsman Cor20190107A5.234.700.611.064.093.64
HURCHurco Cos In20190107A248.19117.6386.90102.5330.7315.10
HURNHuron Consul20190107A111.1331.7715.3424.2116.437.56
HUSAHouston Amer20190107A127.28171.29129.17130.7342.1240.55
HUSEStrategy Sha20190107ETF22.0814.8814.7214.720.160.16
HUSVFirst Trust20190107ETF10.5611.889.579.482.312.40
HVBCHV Bancorp,20190107A23.3510.2510.2510.250.000.00
HVTHaverty Furn20190107A39.3117.897.228.6610.679.23
HVTAHaverty Furn20190107A386.84
HWBKHawthorn Ban20190107A1275.27800.35729.08729.0871.2771.27
HWCHancock Whit20190107A18.3715.715.506.5010.209.21
HWCCHouston Wire20190107A245.94109.8871.6977.5238.1932.36
HWKNHawkins Inc20190107A90.6243.6124.3329.8919.2813.72
HXLHexcel Corpo20190107A12.524.511.962.042.562.47
HYHYSTER-YALE20190107A72.1026.9817.5919.409.407.58
HYACHaymaker Acq20190107A24.039.291.982.347.306.95
HYDVanEck Vecto20190107ETF2.633.402.452.440.950.96
HYDBiShares Edge20190107ETF11.648.159.009.000.000.00
HYDWXtrackers Lo20190107ETF11.296.316.246.240.070.07
HYEMVanEck Vecto20190107ETF14.935.955.876.070.07-0.13
HYGiShares iBox20190107ETF1.213.663.353.370.330.31
HYGHiShares Inte20190107ETF17.7810.107.868.782.241.32
HYGVFlexShares H20190107ETF16.2817.1717.1717.170.000.00
HYHGProShares Hi20190107ETF32.9533.7017.7418.4715.9615.22
HYIHXtrackers Hi20190107ETF202.37142.80142.80142.800.000.00
HYLBXtrackers US20190107ETF3.972.492.392.410.140.11
HYLDHigh Yield E20190107ETF40.7825.4821.4921.823.993.67
HYLSFirst Trust20190107ETF7.085.773.683.222.092.54
HYLVIQ S&P High20190107ETF18.936.17-8.540.4114.725.76
HYMBSPDR Nuveen20190107ETF10.9710.968.428.692.542.28
HYNDWisdomTree T20190107ETF166.8666.6766.6766.670.000.00
HYREHyreCar Inc.20190107A283.02161.7691.46107.4070.3054.36
HYSPIMCO 0-5 Ye20190107ETF7.325.114.644.710.480.40
HYUPXtrackers Hi20190107ETF15.88
HYXEiShares iBox20190107ETF21.316.576.576.570.000.00
HYXUiShares Glob20190107ETF15.0719.4817.65-5.161.8324.63
HYZDWisdomTree T20190107ETF66.0134.7926.7426.028.048.77
HZNHorizon Glob20190107A93.5279.2733.3443.5445.9335.82
HZNPHorizon Ther20190107A11.807.001.132.705.874.30
HZOMarineMax, I20190107A26.6711.456.606.304.865.15
IINTELSAT S.20190107A14.7910.586.207.004.383.58
IACIAC/InterAct20190107A15.2511.784.356.747.445.04
IAGIAMGold Corp20190107A26.4320.7410.219.1910.5311.54
IAGGiShares Core20190107ETF3.273.712.983.190.730.53
IAIiShares U.S.20190107ETF9.9620.7717.9517.912.822.86
IAKiShares U.S.20190107ETF12.768.237.577.110.661.12
IARTIntegra Life20190107A15.4812.152.864.019.298.15
IATiShares U.S.20190107ETF4.623.950.560.103.403.86
IAUFiShares Gold20190107ETF8.1262.7662.7662.760.000.00
IBBiShares Nasd20190107ETF5.923.591.562.042.031.56
IBCEiShares iBon20190107ETF34.5725.7425.7425.740.000.00
IBCPIndependent20190107A26.0710.38-0.540.3910.929.99
IBDInspire Corp20190107ETF95.0843.5543.5543.550.000.00
IBDDiShares iBon20190107ETF35.7114.9214.0914.090.830.83
IBDLiShares iBon20190107ETF4.553.253.283.28-0.03-0.03
IBDMiShares iBon20190107ETF6.044.694.984.98-0.29-0.29
IBDNiShares iBon20190107ETF5.212.783.553.58-0.77-0.81
IBDOiShares iBon20190107ETF5.143.173.273.28-0.10-0.11
IBDPiShares iBon20190107ETF8.768.579.9010.08-1.32-1.51
IBDQiShares iBon20190107ETF16.0816.1917.4017.36-1.21-1.16
IBDRiShares iBon20190107ETF11.828.227.187.931.030.29
IBDSiShares iBon20190107ETF17.7010.0910.269.90-0.170.19
IBDTiShares iBon20190107ETF14.5023.0117.2618.085.754.93
IBIOiBio, Inc.20190107A199.59154.31133.10136.0521.2118.26
IBKCIBERIABANK C20190107A18.497.151.381.655.775.50
IBKRInteractive20190107A17.638.062.673.495.394.57
IBMInternationa20190107A2.772.661.501.531.161.13
IBMIiShares iBon20190107ETF11.007.157.247.24-0.08-0.08
IBMJiShares iBon20190107ETF9.205.534.645.030.890.51
IBMKiShares iBon20190107ETF8.685.884.742.631.143.25
IBMLiShares iBon20190107ETF19.5011.0110.9610.960.050.05
IBMMiShares iBon20190107ETF17.8911.719.2810.792.430.92
IBMNiShares iBon20190107ETF16.9011.887.728.134.163.75
IBNDSPDR Bloombe20190107ETF44.8325.0714.8814.8210.1810.24
IBOCInternationa20190107A32.8926.8616.3018.2810.558.57
IBPINSTALLED BU20190107A35.1614.505.926.658.587.85
IBTXIndependent20190107A36.1814.774.386.2210.398.55
IBUYAmplify Onli20190107ETF14.2311.69-4.70-4.0916.4015.78
ICADIcad Inc20190107A116.9985.306.7129.5378.6855.79
ICBKCounty Banco20190107A392.99332.28189.67189.58142.62142.71
ICCCImmucell Cor20190107A484.33236.00236.00236.000.000.00
ICCHICC Holdings20190107A320.47330.01330.01330.010.000.00
ICDIndependence20190107A61.3833.7616.2712.5217.5021.25
ICEIntercontine20190107A2.251.871.301.550.580.33
ICFiShares Cohe20190107ETF5.806.521.592.494.934.03
ICFIICF Internat20190107A49.2825.9214.0713.5411.8512.38
ICHRIchor Holdin20190107A25.8120.7411.5212.629.238.13
ICLIsrael Chemi20190107A21.7714.458.278.106.176.34
ICLNiShares Glob20190107ETF21.0624.5321.3625.643.16-1.11
ICLRIcon Plc20190107A23.9610.835.856.385.004.46
ICOLiShares MSCI20190107ETF62.9236.9633.0730.643.896.32
ICONIconix Brand20190107A260.06215.38177.18200.6838.2014.70
ICOWPacer Develo20190107ETF19.1114.8015.4114.80-0.610.00
ICPTIntercept Ph20190107A33.7026.498.7210.3017.7716.19
ICSHiShares Liqu20190107ETF2.020.900.900.900.000.00
ICUIICU Medical20190107A30.5614.018.919.205.104.82
ICVTiShares Conv20190107ETF13.5113.2213.3212.76-0.100.46
IDAIDACORP, Inc20190107A16.418.335.235.583.102.75
IDCCInterDigital20190107A26.499.282.923.296.365.99
IDEViShares Core20190107ETF10.377.286.937.050.340.23
IDEXIdeanomics,20190107A118.41155.98144.14143.5211.8412.46
IDHDInvesco S&P20190107ETF53.3358.9559.4059.40-0.45-0.45
IDHQInvesco S&P20190107ETF108.62100.8498.8698.661.982.18
IDLBInvesco FTSE20190107ETF71.6520.5720.5720.570.000.00
IDLVInvesco S&P20190107ETF12.457.073.424.733.642.34
IDMOInvesco S&P20190107ETF73.73
IDNIntellicheck20190107A490.42105.9380.5890.8725.3515.06
IDOGALPS Interna20190107ETF22.0215.7116.6116.53-0.90-0.82
IDRAIdera Pharma20190107A91.6756.9940.8038.8816.1918.11
IDTIDT Corporat20190107A64.0633.0615.8216.9117.2416.15
IDUiShares U.S.20190107ETF5.034.570.591.553.983.03
IDViShares Inte20190107ETF3.552.811.892.000.910.81
IDXVanEck Vecto20190107ETF28.9322.9425.4420.83-2.502.11
IDXGInterpace Bi20190107A52.2163.5750.1050.2313.4713.34
IDXXIdexx Labora20190107A13.426.261.262.585.003.67
IEAInfrastructu20190107A302.9794.2085.9287.288.286.92
IECIEC Electron20190107A100.9480.5976.9377.653.662.94
IECSiShares Evol20190107ETF33.6648.8353.3452.88-4.50-4.05
IEDIiShares Evol20190107ETF45.19246.43-29.48209.62275.9136.81
IEFiShares 7-1020190107ETF0.960.770.440.430.330.34
IEFAiShares Core20190107ETF1.782.291.111.321.180.98
IEFNiShares Evol20190107ETF30.92127.0671.39346.2755.68-219.21
IEHSiShares Evol20190107ETF15.6358.6763.4570.06-4.79-11.40
IEIiShares 3-720190107ETF1.010.790.760.730.030.06
IEIHiShares Evol20190107ETF39.2913.97114.93178.81-100.96-164.84
IEMEiShares Evol20190107ETF32.69138.8953.22134.9085.673.99
IEMGiShares Core20190107ETF2.091.910.590.741.321.17
IEOiShares U.S.20190107ETF6.484.600.280.934.323.67
IEPIcahn Enterp20190107A59.5436.7216.1220.2820.6016.43
IESCIES Holdings20190107A119.88112.7439.9332.3572.8180.39
IETCiShares Evol20190107ETF24.1323.948.818.6815.1415.27
IEURiShares Core20190107ETF3.272.131.101.291.040.85
IEUSiShares MSCI20190107ETF24.3720.6920.0520.670.640.02
IEViShares Euro20190107ETF2.522.280.590.771.691.50
IEXIDEX Corpora20190107A15.565.723.263.432.452.29
IEZiShares U.S.20190107ETF11.3312.149.4610.182.681.96
IFEUiShares Euro20190107ETF24.3316.3316.3316.330.000.00
IFFInternationa20190107A9.064.220.841.233.382.99
IFGLiShares Inte20190107ETF13.329.238.668.590.570.64
IFMKiFresh Inc.20190107A471.61544.48383.22467.99161.2676.50
IFRAiShares U.S.20190107ETF23.9018.9535.1134.13-16.16-15.18
IFRXInflaRx N.V.20190107A359.94160.12120.64128.4339.4831.69
IFVFirst Trust20190107ETF30.8517.3615.4216.061.951.31
IGPrincipal In20190107ETF34.7724.8724.8724.870.000.00
IGBHiShares Inte20190107ETF44.1243.1142.7442.870.370.25
IGEiShares Nort20190107ETF4.393.651.671.801.981.85
IGEBiShares Edge20190107ETF19.0612.5512.6612.50-0.110.05
IGFiShares Glob20190107ETF7.415.618.718.71-3.10-3.11
IGHGProShares In20190107ETF23.588.696.508.072.190.62
IGIBiShares Inte20190107ETF2.361.651.051.220.600.43
IGIHXtrackers In20190107ETF396.70211.08211.08211.080.000.00
IGLBiShares Long20190107ETF4.602.602.612.57-0.020.02
IGMiShares Expa20190107ETF4.544.002.662.761.341.24
IGNiShares Nort20190107ETF8.018.159.697.73-1.540.43
IGOViShares 1-320190107ETF5.542.542.232.010.310.53
IGROiShares Inte20190107ETF80.2952.4552.0452.880.41-0.43
IGSBiShares Shor20190107ETF1.981.781.561.600.220.18
IGTInternationa20190107A8.966.580.430.446.166.14
IGViShares Expa20190107ETF6.074.722.933.081.791.64
IHCIndependence20190107A203.18134.51123.50123.8811.0110.63
IHDGWisdomTree I20190107ETF13.465.594.383.651.211.94
IHEiShares U.S.20190107ETF11.3012.868.008.464.864.40
IHFiShares U.S.20190107ETF9.739.854.012.175.847.68
IHIiShares U.S.20190107ETF9.549.525.205.424.324.10
IHTInnSuites Ho20190107A668.95141.3616.0416.04125.31125.31
IHYVanEck Vecto20190107ETF9.0916.5914.2115.312.371.28
IIGDInvesco Inve20190107ETF30.5627.8627.8627.860.000.00
IIGVInvesco Inve20190107ETF66.34