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 Avg20180108A7.205.812.292.873.522.93
ETF_AvgVW ETF Avg20180108ETF2.454.263.043.311.220.96
ETN_AvgVW ETN Avg20180108ETN12.6326.0720.6820.455.395.62
AAgilent Tech20180108A3.601.860.280.801.581.07
AAAlcoa Corpor20180108A5.973.19-1.050.464.232.73
AADRAdvisorShare20180108ETF10.977.807.016.760.791.04
AALAmerican Air20180108A3.332.420.860.881.561.54
AAMCAltisource A20180108A496.70
AAMEAtlantic Ame20180108A203.03427.2928.0328.03399.26399.26
AANAaron's, Inc20180108A10.055.08-0.81-0.095.895.17
AAOIApplied Opto20180108A14.468.923.824.925.114.00
AAONAaon Inc20180108A24.708.327.715.100.613.22
AAPADVANCE AUTO20180108A8.874.722.872.381.852.34
AAPLApple Inc.20180108A0.761.02-0.080.171.100.85
AATAMERICAN ASS20180108A12.687.181.172.836.004.34
AAUAlmaden Mine20180108A79.7972.6454.9960.7317.6411.90
AAWWAtlas Air Wo20180108A17.478.944.124.444.814.50
AAXJiShares MSCI20180108ETF1.292.050.810.941.241.11
AAXNAxon Enterpr20180108A10.637.563.333.324.234.25
ABAllianceBern20180108A22.4216.0111.2710.544.755.48
ABBVABBVIE INC.20180108A4.353.481.101.542.381.94
ABCAmerisourceB20180108A8.754.481.241.803.232.68
ABCBAmeris Banco20180108A15.7613.938.799.645.144.29
ABEOAbeona Thera20180108A46.9730.9411.5510.8819.4020.06
ABGAsbury Autom20180108A18.4810.210.901.979.318.25
ABIOARCA biophar20180108A335.52221.71130.05169.0791.6752.64
ABMABM Industri20180108A8.233.42-0.530.333.943.10
ABMDAbiomed Inc20180108A20.7313.105.957.026.985.88
ABRArbor Realty20180108A11.789.854.064.315.745.49
ABTAbbott Labor20180108A1.851.630.740.660.890.97
ABTXAllegiance B20180108A68.2650.1435.5738.9214.5711.22
ABUSArbutus Biop20180108A116.2389.9944.2742.0945.7247.90
ACAssociated C20180108A34.8923.5015.5915.617.917.88
ACADAcadia Pharm20180108A11.316.593.453.873.142.72
ACBIAtlantic Cap20180108A35.6835.7515.9316.8119.8218.94
ACCAmerican Cam20180108A4.682.921.101.361.831.57
ACCOAcco Brands20180108A42.8625.8222.0222.373.803.46
ACERAcer Therape20180108A373.93164.05145.87138.5318.1725.52
ACGLArch Capital20180108A10.144.972.382.682.582.28
ACHCAcadia Healt20180108A11.046.832.362.534.484.30
ACHVAchieve Life20180108A163.33116.4893.4192.8623.0823.62
ACIAAcacia Commu20180108A29.6325.067.7211.5417.3413.52
ACIUAC Immune SA20180108A51.7334.6226.9328.647.695.98
ACIWACI Worldwid20180108A9.998.661.422.957.245.71
ACLSAxcelis Tech20180108A26.2917.284.636.0712.6511.21
ACMAecom20180108A6.824.661.300.563.364.10
ACMRACM Research20180108A343.7929.63-12.11-12.1141.7341.73
ACNAccenture PL20180108A3.306.152.720.673.425.48
ACNBACNB Corp20180108A74.5326.8523.0518.893.807.95
ACORAcorda Thera20180108A36.0751.5625.6326.4125.9325.14
ACREAres Commerc20180108A15.438.596.456.292.142.30
ACRSAclaris Ther20180108A23.6723.369.1312.5514.2310.81
ACRXAcelRx Pharm20180108A233.93163.81134.34133.9129.4729.90
ACSIAmerican Cus20180108ETF13.6414.2714.2714.270.000.00
ACSTAcasti Pharm20180108A107.23107.3241.2041.8666.1165.46
ACTAdvisorShare20180108ETF37.3427.1415.5416.2011.6010.94
ACTGAcacia Resea20180108A135.04108.1381.4875.2226.6532.91
ACUAcme United20180108A614.13329.29202.79241.37126.5087.93
ACWFiShares Edge20180108ETF31.5916.1015.8015.800.300.30
ACWIiShares MSCI20180108ETF1.361.510.820.900.690.61
ACWViShares Edge20180108ETF4.3110.529.269.231.271.29
ACWXiShares MSCI20180108ETF2.363.142.972.970.160.17
ACYAeroCentury20180108A254.94127.7296.68117.1831.0410.53
ADBEAdobe Inc.20180108A3.903.850.690.833.163.02
ADCAgree Realty20180108A13.835.231.652.333.582.90
ADESAdvanced Emi20180108A43.7528.139.1612.9318.9715.19
ADIAnalog Devic20180108A3.188.165.475.042.693.13
ADMArcher Danie20180108A2.732.230.430.581.801.66
ADMAADMA Biologi20180108A105.7164.1251.8754.9412.259.18
ADMPAdamis Pharm20180108A113.1075.6221.1425.2254.4850.40
ADMSAdamas Pharm20180108A26.9315.815.357.8510.467.96
ADNTAdient plc O20180108A8.284.150.531.103.633.05
ADPAutomatic Da20180108A3.934.130.070.274.073.87
ADREInvesco BLDR20180108ETF28.1129.9629.1030.000.85-0.04
ADROAduro Biotec20180108A70.1354.5618.2622.1636.2932.39
ADSAlliance Dat20180108A9.264.062.362.601.701.45
ADSKAutodesk Inc20180108A5.312.890.540.832.362.07
ADSWAdvanced Dis20180108A17.667.403.433.984.013.46
ADTNAdtran Inc20180108A28.8722.275.915.2216.3617.06
ADUSAddus HomeCa20180108A86.8372.1554.3756.6117.7815.54
ADVMAdverum Biot20180108A122.99109.1949.4174.2859.7834.91
ADXSAdvaxis, Inc20180108A38.7430.989.2111.4421.7819.53
AEAdams Resour20180108A206.97112.3675.4093.8336.9618.53
AEEAmeren Corpo20180108A5.052.830.720.762.112.07
AEGNAegion Corp20180108A20.0613.393.704.559.698.84
AEHRAehr Test Sy20180108A66.6463.7550.0658.5213.695.23
AEISAdvanced Ene20180108A17.8610.014.514.735.505.28
AELAmerican Equ20180108A8.425.241.692.323.552.91
AEMAgnico Eagle20180108A2.502.030.640.921.391.11
AEMDAETHLON MEDI20180108A113.17239.74267.70168.58-27.9671.16
AEOAmerican Eag20180108A5.724.920.931.243.993.68
AEPAmerican Ele20180108A1.851.340.150.501.190.85
AERAercap Holdi20180108A3.652.120.961.161.160.96
AERIAerie Pharma20180108A21.1515.891.923.6713.9712.23
AESAES Corporat20180108A9.216.213.023.593.202.59
AEYADDvantage T20180108A116.5498.5574.0974.0924.4524.45
AEZSAeterna Zent20180108A79.5055.3849.2149.866.185.53
AFCAllied Capit20180108A39.3120.1719.8216.690.343.48
AFGAmerican Fin20180108A8.043.701.511.942.191.76
AFHAtlas Financ20180108A74.8264.8056.2550.698.5514.11
AFIArmstrong Fl20180108A30.2915.323.444.0311.8811.29
AFKVanEck Vecto20180108ETF25.46114.6591.8094.5522.8520.10
AFLAflac Inc.20180108A2.521.890.310.771.581.12
AFMDAffimed N.V.20180108A377.03296.30296.94297.26-0.63-0.96
AFTYPacer CSOP F20180108ETF19.6122.407.9513.6014.458.80
AGFIRST MAJEST20180108A14.5211.981.201.8310.7810.14
AGCOAGCO Corpora20180108A8.162.861.001.241.861.62
AGENAgenus Inc.20180108A27.7726.024.898.7221.1617.31
AGFSAgroFresh So20180108A40.2959.9931.7033.3928.2926.61
AGGiShares Core20180108ETF0.920.980.760.790.230.20
AGGPIQ Enhanced20180108ETF17.2114.2914.2614.140.030.15
AGGYWisdomTree Y20180108ETF7.115.145.105.790.04-0.65
AGIAlamos Gold20180108A15.2811.531.513.189.748.11
AGIOAgios Pharma20180108A32.9721.4013.7914.647.616.76
AGLEAeglea BioTh20180108A242.31145.3685.60101.4159.7643.94
AGMFederal Agri20180108A37.2524.2415.1818.119.076.13
AGMAFederal Agri20180108A136.3486.40-5.41-5.4191.8191.81
AGNAllergan plc20180108A5.643.221.811.691.421.53
AGNCAGNC Investm20180108A5.114.011.661.542.352.44
AGNDWisdomTree T20180108ETF25.6939.3239.2239.320.100.00
AGOAssured Guar20180108A6.013.201.211.171.992.02
AGRAvangrid, In20180108A5.885.361.802.053.563.31
AGROADECOAGRO S.20180108A11.648.667.007.381.661.27
AGRXAgile Therap20180108A70.8147.6131.0531.9316.5615.68
AGTiShares MSCI20180108ETF40.3622.8522.8522.850.000.00
AGTCApplied Gene20180108A121.1586.4653.9153.1632.5433.30
AGXArgan, Inc20180108A20.9016.943.505.9613.4310.98
AGYSAgilysys, In20180108A50.6836.808.648.2028.1628.60
AGZiShares Agen20180108ETF5.235.614.895.460.720.15
AGZDWisdomTree T20180108ETF37.7819.5215.2115.214.314.31
AHCA.H. Belo Co20180108A122.8394.3478.8779.6215.4814.72
AHHArmada Hoffl20180108A17.2223.247.396.8015.8816.54
AHPIAllied Healt20180108A165.33942.04170.38205.57771.66736.47
AHTAshford Hosp20180108A16.1712.005.535.846.496.17
AIArlington As20180108A8.746.040.241.405.794.64
AIAiShares Asia20180108ETF6.548.7110.008.30-1.290.41
AIEQAI Powered E20180108ETF9.746.941.891.955.054.98
AIGAmerican Int20180108A1.841.520.530.460.991.06
AIMCAltra Indust20180108A26.0212.698.468.584.234.11
AIMTAimmune Ther20180108A27.5719.625.427.1514.2012.46
AINAlbany Inter20180108A25.0711.504.726.556.784.96
AINVApollo Inves20180108A17.4815.1413.7613.821.391.33
AIRAAR Corp.20180108A14.469.465.155.484.303.98
AIRGAirgain, Inc20180108A126.7397.2337.8857.8259.3539.41
AIRIAir Industri20180108A112.1883.6470.3857.8613.2625.78
AIRRFirst Trust20180108ETF18.5717.718.978.928.738.79
AIRTAir T Inc20180108A406.93406.62315.07327.7291.5578.91
AITApplied Indu20180108A14.525.672.402.193.283.49
AIVApartment In20180108A4.282.42-0.140.152.562.28
AIZAssurant, In20180108A8.693.772.022.151.751.62
AJGArthur J. Ga20180108A3.071.880.730.551.151.33
AJRDAerojet Rock20180108A9.606.132.043.074.093.06
AJXGreat Ajax C20180108A24.3023.8114.8015.169.018.65
AKAMAkamai Techn20180108A3.963.530.900.462.633.07
AKBAAkebia Thera20180108A27.5215.574.104.7311.4810.85
AKCAAkcea Therap20180108A64.0837.5016.5519.0320.9518.47
AKERAkers Biosci20180108A116.32133.17104.17111.0429.3722.22
AKGAsanko Gold20180108A83.09100.4058.1463.0042.2637.40
AKRAcadia Realt20180108A7.033.860.160.123.693.73
AKRXAkorn, Inc.20180108A4.868.154.023.474.144.68
AKTSAKOUSTIS TEC20180108A85.9473.1627.8430.7145.3242.45
ALAir Lease Co20180108A7.065.161.402.043.763.11
ALBAlbemarle Co20180108A6.034.690.461.444.233.25
ALBOAlbireo Phar20180108A147.9473.2565.9567.507.315.75
ALCOAlico Inc20180108A94.4837.1627.7031.879.465.29
ALDXAldeyra Ther20180108A107.9267.4234.6342.7032.7924.71
ALEALLETE, Inc.20180108A10.125.251.732.783.522.47
ALEXAlexander &20180108A14.575.76-0.270.126.035.64
ALFAAlphaClone A20180108ETF21.1911.4011.7111.40-0.310.00
ALGAlamo Group,20180108A64.1125.954.957.2921.0018.66
ALGNAlign Techno20180108A12.047.964.525.853.442.11
ALGTAllegiant Tr20180108A39.2219.6914.8615.524.844.18
ALIMAlimera Scie20180108A147.5587.8480.4680.877.386.96
ALJJALJ Regional20180108A239.35115.0176.4776.7038.5338.30
ALKAlaska Air G20180108A4.812.540.971.051.571.50
ALKSAlkermes Inc20180108A9.177.57-0.350.427.927.15
ALLThe Allstate20180108A2.692.481.561.960.920.52
ALLEAllegion Pub20180108A6.783.560.310.923.252.65
ALLTAllot Ltd. O20180108A75.4448.4722.6826.0925.8022.38
ALLYAlly Financi20180108A3.443.371.571.931.801.44
ALNAAllena Pharm20180108A83.0826.27-2.00-1.8328.2728.10
ALNYAlnylam Phar20180108A18.689.023.762.555.276.48
ALOAlio Gold In20180108A33.8035.1810.2416.6124.9418.57
ALOTAstroNova, I20180108A164.87133.17116.88118.9916.2914.18
ALPNAlpine Immun20180108A195.22126.1546.9181.1879.2444.97
ALRMAlarm.com Ho20180108A14.1011.136.116.895.024.24
ALRNAileron Ther20180108A184.56129.4193.55102.9735.8626.44
ALSKAlaska Commu20180108A54.9961.2516.6416.8744.6044.38
ALSNALLISON TRAN20180108A3.983.340.900.992.452.36
ALTAltimmune, I20180108A101.5874.7149.8849.6324.8325.08
ALTRAltair Engin20180108A50.6325.6725.8024.19-0.131.48
ALTSProShares Mo20180108ETF38.74103.39-14.36103.39117.740.00
ALTYGlobal X Sup20180108ETF21.0024.3123.8326.600.48-2.29
ALVAutoliv, Inc20180108A5.372.700.901.341.801.37
ALXNAlexion Phar20180108A7.304.310.890.723.423.59
AMAntero Midst20180108A10.775.661.652.194.013.47
AMAGAMAG Pharmac20180108A46.4142.3811.6712.8130.7129.57
AMATApplied Mate20180108A2.012.342.561.21-0.221.14
AMBAAmbarella, I20180108A14.139.284.716.234.613.06
AMBCAmbac Financ20180108A13.009.832.934.906.904.92
AMCAMC ENTERTAI20180108A36.5927.9711.7813.4516.1914.52
AMCAiShares Russ20180108ETF20.0447.9447.9447.940.000.00
AMCXAMC Networks20180108A12.017.472.894.534.582.94
AMDAdvanced Mic20180108A8.237.925.324.182.603.75
AMEAmetek, Inc.20180108A4.061.971.311.310.660.65
AMEDAmedisys Inc20180108A21.7015.242.013.5313.2311.71
AMEHApollo Medic20180108A128.5895.6968.7271.3926.9624.29
AMGAffiliated M20180108A12.946.802.372.834.433.97
AMGNAmgen Inc20180108A3.473.92-0.711.744.632.17
AMHAMERICAN HOM20180108A4.834.260.941.333.322.93
AMJJP Morgan Al20180108ETN3.703.251.050.552.202.70
AMKRAmkor Techno20180108A10.1614.863.244.3311.6210.59
AMLPAlerian MLP20180108ETF8.838.033.263.814.814.24
AMNAMN Healthca20180108A16.999.642.941.626.718.02
AMNBAmerican Nat20180108A41.7046.3745.5045.240.871.13
AMOTAllied Motio20180108A125.0059.3148.3851.0510.938.25
AMPAmeriprise F20180108A4.692.170.890.991.281.18
AMPEAmpio Pharma20180108A62.3962.3916.4919.8045.9042.59
AMPHAmphastar Ph20180108A24.8517.7510.0611.447.706.31
AMRBAmerican Riv20180108A246.7388.8071.5372.7617.2716.05
AMRCAmeresco, In20180108A80.0364.1836.7342.9227.4621.26
AMRHAmeri Holdin20180108A210.48264.32219.72239.1044.6025.22
AMRKA-Mark Preci20180108A420.04103.7868.8887.7034.8916.08
AMRSAmyris Inc.20180108A56.3456.5751.9252.944.663.63
AMSAmerican Sha20180108A176.99105.00105.00105.000.000.00
AMSCAmerican Sup20180108A72.1757.7830.7439.1227.0318.65
AMSFAMERISAFE, I20180108A26.6821.0511.8013.179.267.88
AMSWAAmerican Sof20180108A62.7131.8625.3525.716.516.15
AMTAmerican Tow20180108A3.862.190.020.592.161.60
AMTDTD Ameritrad20180108A2.382.570.620.811.951.77
AMTXAemetis, Inc20180108A598.44589.64488.68503.09100.9686.54
AMUETRACS Aleri20180108ETN10.4651.26-11.43-14.7862.7066.04
AMUBETRACS Aleri20180108ETN354.61
AMWDAmerican Woo20180108A31.5116.096.568.479.527.62
AMZAInfraCap MLP20180108ETF11.979.655.115.014.534.64
AMZNAmazon.Com I20180108A3.156.855.095.751.761.10
ANAutoNation,20180108A6.773.601.211.382.392.22
ANABAnaptysBio,20180108A44.7318.9114.1814.324.734.58
ANATAmerican Nat20180108A104.1052.5447.8748.344.684.20
ANDAAndina Acqui20180108A20.8020.6723.3121.30-2.64-0.63
ANDEAndersons In20180108A37.7414.84-1.789.2016.625.65
ANETArista Netwo20180108A13.457.593.824.743.762.85
ANFAbercrombie20180108A6.016.061.431.544.634.52
ANGIANGI Homeser20180108A21.5711.075.115.565.965.53
ANGLVanEck Vecto20180108ETF4.953.652.522.711.130.94
ANGOAngioDynamic20180108A17.578.826.066.692.762.13
ANHAnworth Mort20180108A18.6812.796.517.676.275.12
ANIKAnika Therap20180108A41.1322.5110.9411.3411.5711.17
ANIPANI Pharmace20180108A47.5220.370.985.5419.3914.83
ANSSAnsys Inc20180108A10.886.372.803.163.583.21
ANTMANTHEM, INC.20180108A7.772.961.151.431.801.52
ANYSphere 3D Co20180108A77.4792.5365.3965.5627.1326.99
AOAiShares Core20180108ETF5.515.423.183.172.242.25
AOBCAmerican Out20180108A9.738.750.620.848.137.91
AOKiShares Core20180108ETF6.544.854.734.730.120.12
AOMiShares Core20180108ETF6.724.954.974.95-0.03-0.01
AONAon plc Clas20180108A4.393.332.041.801.291.52
AORiShares Core20180108ETF3.752.400.32-0.252.092.65
AOSA.O. Smith C20180108A5.073.181.561.521.621.65
AOSLAlpha and Om20180108A32.4717.10-0.754.9817.8612.12
APAmpco-Pittsb20180108A84.2543.9130.7533.0613.1610.85
APAApache Corpo20180108A5.284.310.720.753.593.56
APAMARTISAN PART20180108A15.1310.555.906.324.654.23
APDAir Products20180108A5.252.681.241.341.441.34
APDNApplied DNA20180108A126.62223.5532.3832.38191.17191.17
APEIAmerican Pub20180108A66.0125.265.617.2219.6518.03
APENApollo Endos20180108A93.4555.0747.7247.907.357.17
APHAmphenol Cor20180108A4.576.990.400.766.596.22
APLEApple Hospit20180108A5.313.851.341.582.482.26
APLSApellis Phar20180108A111.9173.7265.0568.468.675.33
APOApollo Globa20180108A14.949.486.177.033.312.45
APOGApogee Enter20180108A15.049.721.773.837.955.89
APPFAppFolio, In20180108A25.0317.6310.5012.777.124.85
APPNAppian Corpo20180108A39.2171.734.05-5.9467.6777.67
APPSDigital Turb20180108A83.3455.2442.8344.8512.4110.39
APRNBlue Apron H20180108A27.6724.299.3910.2314.9013.95
APTAlpha Pro Te20180108A143.99126.6962.7662.7663.9363.93
APTOAptose Biosc20180108A83.9759.8341.5842.0918.2417.73
APTSPreferred Ap20180108A11.808.903.385.715.513.19
APTVAptiv PLC20180108A4.592.141.591.210.550.93
APVOAptevo Thera20180108A81.4595.25-69.61-9.77164.86105.02
APWCAsia Pacific20180108A209.44107.9027.4227.4280.4880.48
AQBAquaBounty T20180108A180.91166.43141.52150.6824.9115.75
AQMSAqua Metals,20180108A62.4953.9110.9328.1642.9825.75
AQNAlgonquin Po20180108A13.369.453.633.635.825.83
AQUAEvoqua Water20180108A34.4813.653.684.849.978.81
ARANTERO RESOU20180108A5.435.410.050.355.365.06
ARAAmerican Ren20180108A41.1722.9410.8713.0112.069.93
ARAYAccuray Inco20180108A106.0073.3925.0841.6748.3131.72
ARCARC Document20180108A43.5942.8418.8719.7223.9723.12
ARCBArcBest Corp20180108A28.9012.133.874.788.267.35
ARCCAres Capital20180108A6.359.044.936.584.112.46
ARCHArch Coal, I20180108A22.717.102.593.794.513.31
ARCOARCOS DORADO20180108A52.4633.1428.2329.964.923.18
ARCTArcturus The20180108A168.78131.0191.15120.0239.8610.98
ARDArdagh Group20180108A22.389.813.694.446.125.37
ARDXArdelyx, Inc20180108A85.0971.6528.5725.7943.0745.86
AREAlexandria R20180108A5.404.090.571.873.522.23
ARESAres Managem20180108A38.2624.058.1014.6315.959.42
ARGTGlobal X MSC20180108ETF15.648.187.927.720.260.46
ARIAPOLLO COMME20180108A5.544.001.421.852.582.15
ARKGARK Genomic20180108ETF33.2422.9614.9516.398.016.57
ARKKARK Innovati20180108ETF13.5721.042.586.6418.4614.40
ARKQARK Autonomo20180108ETF24.6814.868.919.265.955.60
ARKRArk Restaura20180108A425.94102.0875.7975.7926.2926.29
ARKWARK Next Gen20180108ETF13.2415.339.889.485.445.84
ARLAmerican Rea20180108A225.58230.79127.45165.48103.3465.31
ARLPAlliance Res20180108A32.8019.3910.2511.679.147.71
ARMKARAMARK20180108A4.432.381.251.611.130.76
ARNAArena Pharma20180108A22.3719.155.035.6114.1213.54
ARNCArconic Corp20180108A4.032.910.150.472.752.44
AROCArchrock Inc20180108A54.9126.0710.2311.9715.8414.10
AROWArrow Financ20180108A78.7237.5817.7735.2419.822.34
ARRARMOUR Resid20180108A8.205.742.422.403.323.34
ARTNAArtesian Res20180108A156.31102.5484.8593.2317.699.31
ARTWArts-Way Man20180108A320.48118.8977.3938.1041.5080.79
ARWArrow Electr20180108A9.385.823.193.392.632.43
ARWRArrowhead Re20180108A23.0522.104.317.3617.8214.76
ASBAssociated B20180108A20.8811.835.516.106.325.72
ASCARDMORE SHIP20180108A66.2750.3720.2119.5530.1630.82
ASEAGlobal X FTS20180108ETF116.9147.4429.0829.0418.3618.40
ASETFlexShares R20180108ETF30.1611.609.5911.602.010.00
ASFIAsta Funding20180108A207.12219.00287.28300.35-68.29-81.36
ASGNASGN Incorpo20180108A12.036.333.804.442.531.89
ASHAshland Glob20180108A8.003.640.491.183.142.46
ASHRXtrackers Ha20180108ETF3.113.272.072.661.200.61
ASHSXtrackers Ha20180108ETF9.6414.2911.0910.183.194.10
ASHXXtrackers MS20180108ETF22.8222.5222.5222.520.000.00
ASIXAdvanSix Inc20180108A27.5314.068.199.765.884.30
ASMAvino Silver20180108A86.96169.23112.62112.7356.6056.50
ASMBAssembly Bio20180108A83.3540.5311.2019.2829.3421.25
ASNAAscena Retai20180108A49.1038.8014.7717.4223.9721.38
ASPNAspen Aeroge20180108A117.8162.1233.5633.8328.5628.30
ASPSAltisource P20180108A40.8816.289.4610.766.825.52
ASPUASPEN GROUP,20180108A307.07134.5454.3798.3880.1736.16
ASRVAmeriServ Fi20180108A237.32209.18209.90209.90-0.72-0.72
ASTCAstrotech Co20180108A160.24144.65116.78122.8627.8821.79
ASTEAstec Indust20180108A20.166.63-0.230.416.866.22
ASURAsure Softwa20180108A46.4824.0915.8417.478.266.62
ASYSAmtech Syste20180108A36.8933.9419.3318.0814.6115.86
ATAtlantic Pow20180108A215.05185.14185.14185.140.000.00
ATECAlphatec Hol20180108A139.53100.8365.2275.7435.6025.08
ATENA10 NETWORKS20180108A13.9111.675.206.066.475.60
ATGEAdtalem Glob20180108A13.347.292.041.305.265.99
ATHAthene Holdi20180108A6.113.300.730.682.572.62
ATHXAthersys, In20180108A73.2054.0625.1726.0928.8927.97
ATIAllegheny Te20180108A5.255.101.832.193.272.92
ATKRAtkore Inter20180108A14.336.734.154.442.592.29
ATLCAtlanticus H20180108A459.03217.70193.15217.7024.550.00
ATMPiPath Select20180108ETF13.0511.077.888.173.192.91
ATNIATN Internat20180108A59.8054.4010.3238.3544.0816.05
ATNMActinium Pha20180108A54.7266.8227.8223.7539.0143.07
ATNXAthenex, Inc20180108A48.9733.1314.5219.6018.6113.53
ATOAtmos Energy20180108A4.322.150.010.532.141.63
ATOMAtomera Inco20180108A364.42195.15163.82158.1831.3336.97
ATOSAtossa Thera20180108A151.23126.52114.80120.0011.736.53
ATRAptarGroup,20180108A8.964.841.661.993.192.86
ATRAAtara Biothe20180108A37.8327.2811.4611.6815.8215.61
ATRCAtriCure, In20180108A27.8614.144.455.859.698.29
ATRIAtrion Corp20180108A3.352.241.200.00
ATROAstronics Co20180108A27.6218.738.4610.9810.277.75
ATRSAntares Phar20180108A46.5748.7320.8424.4327.8924.31
ATSGAir Transpor20180108A11.7410.291.922.738.377.58
ATTOAtento S.A.20180108A63.7435.5021.9621.3113.5414.19
ATUSAltice USA,20180108A8.904.760.581.024.183.74
ATVIActivision B20180108A2.692.520.020.032.492.49
ATXIAvenue Thera20180108A131.6322.8323.9923.99-1.15-1.15
AUBNAuburn Natio20180108A719.59279.77271.41271.418.368.36
AUDCAudioCodes L20180108A29.9726.02-0.121.5426.1424.48
AUGAuryn Resour20180108A80.78116.08-10.621.98126.70114.10
AUMNGolden Miner20180108A151.78197.08123.61123.8773.4773.21
AUPHAurinia Phar20180108A20.6828.298.8014.2519.5214.11
AUTOAutoWeb, Inc20180108A115.04135.5288.8388.5446.6946.99
AUYYamana Gold,20180108A31.5023.516.818.9816.7014.52
AVAAvista Corpo20180108A4.002.581.952.060.630.52
AVAVAeroVironmen20180108A18.0010.466.664.423.806.04
AVBAvalonBay Co20180108A6.364.001.932.192.071.82
AVDAmerican Van20180108A38.8520.7814.7614.966.025.82
AVEOAVEO Pharmac20180108A36.2030.7512.8513.7317.9017.01
AVGOBroadcom Inc20180108A5.804.381.331.363.063.02
AVGRAvinger, Inc20180108A177.61198.34139.14160.5959.2137.75
AVIDAvid Technol20180108A32.5130.5216.0015.6414.5214.88
AVNWAviat Networ20180108A394.16271.05241.20244.0029.8527.04
AVTAvnet, Inc.20180108A4.832.82-0.130.182.942.63
AVXLAnavex Life20180108A48.3445.7830.8431.2614.9414.52
AVYAvery Dennis20180108A5.722.830.380.472.452.36
AWIArmstrong Wo20180108A11.536.762.722.964.043.81
AWKAmerican Wat20180108A5.372.610.611.062.001.55
AWRAmerican Sta20180108A17.2322.1010.589.6011.5212.50
AWREAware Inc20180108A117.36188.90168.95186.5719.952.33
AWXAvalon Holdi20180108A442.65297.85257.90281.2939.9516.57
AXASAbraxas Petr20180108A40.6235.1817.8216.9717.3618.21
AXDXAccelerate D20180108A32.5519.484.628.0214.8611.46
AXEAnixter Inte20180108A22.2011.844.805.727.046.12
AXGNAxogen, Inc.20180108A28.6519.5610.569.308.9910.26
AXJLWisdomTree A20180108ETF10.0316.7212.4415.524.281.19
AXLAmerican Axl20180108A5.935.331.301.594.023.74
AXPAmerican Exp20180108A2.113.710.620.713.093.00
AXRAMREP Corpor20180108A62.4456.8656.8656.860.000.00
AXSAxis Capital20180108A4.943.060.650.982.412.09
AXSMAxsome Thera20180108A101.7574.7229.1537.3145.5837.41
AXTAAxalta Coati20180108A4.013.45-0.87-0.594.334.04
AXTIAXT Inc20180108A59.3252.8121.6022.5231.2030.29
AXUAlexco Resou20180108A78.3864.0632.4932.9431.5731.12
AYAtlantica Yi20180108A9.627.461.084.706.392.77
AYIAcuity Brand20180108A12.695.832.373.113.462.73
AYTUAytu BioScie20180108A439.37210.45169.07168.7741.3841.68
AYXAlteryx, Inc20180108A22.8013.954.636.189.327.78
AZOAutoZone, In20180108A16.008.522.764.055.564.31
AZPNAspen Techno20180108A8.6111.69-1.270.2012.9911.49
AZREAzure Power20180108A107.42122.8865.6966.8657.1956.02
AZRXAzurRx BioPh20180108A314.12228.50142.01153.9286.4974.58
AZZAZZ Inc.20180108A19.8010.314.474.835.845.48
BBarnes Group20180108A10.994.950.701.274.253.68
BABoeing Compa20180108A3.382.261.531.830.730.43
BABInvesco Taxa20180108ETF8.225.193.944.001.251.19
BACBank of Amer20180108A3.322.630.911.011.721.62
BAHBooz Allen H20180108A4.704.342.522.761.821.58
BALiPath Series20180108ETN15.4211.5912.5711.86-0.98-0.27
BAMBrookfield A20180108A2.412.881.021.291.861.60
BANCBanc of Cali20180108A25.2114.202.674.6111.539.59
BANDBandwidth In20180108A118.4366.4557.3160.719.145.74
BANFBancfirst Co20180108A39.3719.5611.4013.248.166.32
BANRBanner Corp.20180108A24.7614.434.628.119.816.32
BANXStoneCastle20180108A59.48116.4245.8045.6870.6270.74
BAPCredicorp LT20180108A12.186.132.693.783.452.36
BASIBioanalytica20180108A103.4697.0277.4883.0019.5414.02
BATRALiberty Medi20180108A35.9120.3316.2517.414.082.92
BATRKLiberty Medi20180108A23.2561.5010.5211.5250.9849.98
BAXBaxter Inter20180108A2.342.43-0.230.642.661.79
BBBlackBerry L20180108A7.296.741.862.214.884.53
BBBYBed Bath & B20180108A5.135.830.411.035.434.80
BBCVirtus LifeS20180108ETF33.5535.3024.9226.5610.388.74
BBGIBeasley Broa20180108A120.5699.8538.1539.3861.7060.47
BBHVanEck Vecto20180108ETF6.519.476.1511.293.31-1.83
BBPVirtus LifeS20180108ETF37.1421.2020.1520.151.061.06
BBUBrookfield B20180108A33.4128.2215.8319.1112.399.11
BBWBuild-A-Bear20180108A59.2953.5823.1131.6330.4721.94
BBXBBX Capital20180108A17.9814.885.847.179.037.73
BBYBest Buy Com20180108A3.192.751.771.790.980.96
BCBrunswick Co20180108A6.503.141.081.112.052.02
BCBPBCB Bancorp20180108A47.3933.765.985.9827.7827.78
BCCBoise Cascad20180108A15.2010.199.669.810.530.38
BCDAberdeen Sta20180108ETF12.934.504.504.710.00-0.21
BCEBCE, Inc.20180108A2.171.790.550.531.241.25
BCEIBONANZA CREE20180108A31.9716.255.307.4110.958.84
BCIAberdeen Sta20180108ETF7.4812.1911.8712.110.320.09
BCLIBrainstorm C20180108A85.43101.4450.4551.2650.9950.18
BCMiPath Pure B20180108ETN24.6237.5943.2446.06-5.65-8.47
BCOThe Brink's20180108A12.814.57-1.150.095.724.48
BCOMB Communicat20180108A1116.1872.0664.3962.637.679.43
BCORBlucora, Inc20180108A29.9012.733.652.659.0810.07
BCOVBrightcove,20180108A71.1146.3227.8029.8018.5216.52
BCPCBalchem Corp20180108A51.9621.9411.6113.9010.338.05
BCRXBioCryst Pha20180108A19.0017.36-2.981.9820.3415.38
BCTFBancorp 34,20180108A344.33178.40173.08173.085.335.33
BDCBelden Inc.20180108A17.108.493.053.875.454.63
BDCSUBS AG Excha20180108ETN40.8645.5310.1644.4635.381.08
BDCZETRACS Wells20180108ETN458.79390.58390.58390.580.000.00
BDGEBridge Banco20180108A46.2130.9126.4724.414.446.50
BDLFlanigan's E20180108A639.94570.75570.75570.750.000.00
BDNBrandywine R20180108A5.874.551.611.702.942.85
BDRBlonder Tong20180108A216.29178.00113.37153.5664.6424.44
BDSIBioDelivery20180108A174.17153.5893.7196.1859.8757.40
BDXBecton, Dick20180108A4.792.491.501.840.980.64
BEATBioTelemetry20180108A23.9319.823.826.5116.0013.31
BECNBeacon Roofi20180108A8.9911.100.040.5211.0610.58
BELFABel Fuse Inc20180108A356.97343.66330.85330.8512.8012.80
BELFBBel Fuse Inc20180108A67.9670.0455.4452.5314.6017.51
BENFranklin Res20180108A2.552.030.020.192.011.84
BEPBrookfield R20180108A10.586.461.732.044.744.43
BERYBerry Global20180108A4.632.291.041.311.240.98
BFABrown-Forman20180108A69.6758.2848.7744.219.5114.07
BFBBrown-Forman20180108A7.234.01-0.220.294.233.72
BFAMBRIGHT HORIZ20180108A10.994.581.992.262.602.33
BFINBankFinancia20180108A73.5254.6019.2619.5535.3435.05
BFITGlobal X Hea20180108ETF61.8735.8112.0715.7223.7520.10
BFORBarron's 40020180108ETF17.5111.489.479.862.011.62
BFSSaul Centers20180108A61.0836.2427.1433.999.112.25
BGBunge Limite20180108A6.533.561.511.592.041.97
BGCPBGC Partners20180108A6.895.103.093.022.012.08
BGFVBig 5 Sporti20180108A66.0355.8325.7228.3830.1127.39
BGGBriggs & Str20180108A15.717.872.032.675.835.19
BGIBirks Group20180108A261.84161.6338.9975.85122.6485.77
BGSB&G Foods, I20180108A16.7010.532.394.008.156.53
BGSFBG Staffing20180108A62.17137.8040.3538.4597.4599.35
BHBBar Harbor B20180108A94.5666.3741.3343.9425.0422.43
BHEBenchmark El20180108A18.1313.695.226.388.477.31
BHFBrighthouse20180108A9.764.830.411.584.423.25
BHLBBerkshire Hi20180108A21.9712.994.725.418.277.57
BHVNBiohaven Pha20180108A32.1314.857.818.937.045.92
BIBProShares Ul20180108ETF16.8812.046.027.276.024.77
BIBLInspire 10020180108ETF51.3248.6348.6348.630.000.00
BICKFirst Trust20180108ETF32.8816.0616.0616.060.000.00
BIGBig Lots, In20180108A7.8810.762.072.328.698.44
BIIBBiogen Inc.20180108A6.594.140.721.593.422.55
BILSPDR Bloombe20180108ETF1.090.830.780.780.050.06
BIOBio-Rad Labo20180108A21.639.625.028.194.601.43
BIOBBio-Rad Labo20180108A105.5288.0988.0988.090.000.00
BIOCBiocept, Inc20180108A107.63129.78116.60124.8513.194.93
BIOLBiolase, Inc20180108A226.49185.92172.77181.2313.154.70
BIPBrookfield I20180108A8.705.422.692.692.732.73
BISProShares Ul20180108ETF21.9611.73-2.052.5113.789.22
BIVVanguard Int20180108ETF1.871.490.931.090.560.40
BIZDVanEck Vecto20180108ETF12.175.143.724.661.410.47
BJKVanEck Vecto20180108ETF22.5083.4082.8882.910.510.48
BJRIBJ's Restaur20180108A20.8223.952.843.6321.1120.37
BKBank of New20180108A1.951.690.580.951.110.74
BKCCBlackRock Ca20180108A16.5813.464.225.469.387.95
BKDBrookdale Se20180108A10.889.001.482.587.526.42
BKEThe Buckle,20180108A30.0020.598.709.7411.8810.85
BKEPBlueknight E20180108A98.0979.5033.9854.4445.5225.05
BKFiShares MSCI20180108ETF11.3311.8814.8410.73-2.961.15
BKHBlack Hills20180108A7.543.931.311.532.612.39
BKIBlack Knight20180108A12.334.713.862.210.852.50
BKLNInvesco Seni20180108ETF4.334.714.324.470.390.24
BKSCBank of Sout20180108A121.2781.2154.5354.5326.6826.68
BKUBankunited,20180108A5.503.571.471.472.102.10
BKYIBIO-key Inte20180108A517.13283.27-19.46-2.30302.73285.57
BLBlackLine, I20180108A22.7315.058.196.706.868.34
BLBDBlue Bird Co20180108A52.7037.8111.7913.7426.0324.07
BLCMBellicum Pha20180108A34.9232.818.068.2324.7524.68
BLDTopBuild Cor20180108A20.6912.324.735.357.596.98
BLDPBallard Powe20180108A25.1531.335.526.8325.8924.53
BLDRBuilders Fir20180108A5.817.741.951.445.796.30
BLESInspire Glob20180108ETF79.8851.9057.9658.18-6.05-6.27
BLFSBioLife Solu20180108A59.8937.2422.9224.3514.3212.89
BLHYVirtus Newfl20180108ETF63.2222.3721.5322.370.840.00
BLINBridgeline D20180108A162.46104.4335.8059.8168.6344.62
BLKBlackrock, I20180108A8.614.141.902.342.231.80
BLKBBlackbaud, I20180108A19.1611.592.033.899.567.71
BLLBall Corpora20180108A2.904.240.210.444.023.80
BLMNBloomin' Bra20180108A8.0610.780.531.1810.259.60
BLPHBellerophon20180108A61.5649.2731.8140.4517.648.82
BLUEbluebird bio20180108A23.5811.436.796.624.644.81
BLVVanguard Lon20180108ETF5.512.191.821.690.370.50
BLXBanco Latino20180108A17.9312.355.145.847.216.51
BMCHBMC Stock Ho20180108A23.1915.996.977.119.028.88
BMIBadger Meter20180108A23.4422.402.1515.6420.256.75
BMLPDorsey Wrigh20180108ETF193.7453.6653.6653.660.000.00
BMOBank of Mont20180108A1.931.880.820.491.061.40
BMRABIOMERICA IN20180108A114.2579.4326.2437.6053.1941.84
BMRCBank of Mari20180108A71.2037.5529.1533.338.404.22
BMRNBioMarin Pha20180108A9.175.021.842.263.182.76
BMTCBryn Mawr Ba20180108A34.8915.187.5810.807.604.38
BMYBristol-Myer20180108A1.931.720.390.431.321.29
BNDVanguard Tot20180108ETF1.241.090.830.930.260.16
BNDCFlexShares C20180108ETF42.0331.8831.8831.880.000.00
BNDXVanguard Tot20180108ETF1.852.111.881.040.231.07
BNEDBarnes & Nob20180108A22.4924.238.419.3915.8214.84
BNFTBenefitfocus20180108A36.1324.6312.1713.0612.4611.57
BNSBank of Nova20180108A1.621.650.400.381.251.27
BNSOBonso Electr20180108A342.56349.37291.83286.5157.5462.86
BOCHBank of Comm20180108A62.93116.0471.7559.3744.2956.67
BOHBank of Hawa20180108A13.766.242.522.983.723.26
BOKFBOK Financia20180108A19.197.934.404.723.533.21
BOMNBoston Omaha20180108A87.75111.9745.2166.4366.7645.54
BONDPIMCO Active20180108ETF2.682.481.911.930.570.54
BOOMDMC Global I20180108A40.0935.0711.5510.8323.5224.24
BOOTBoot Barn Ho20180108A24.6015.728.449.067.276.70
BOSCB.O.S. Bette20180108A155.82116.3996.9388.7019.4627.70
BOSSGlobal X Fou20180108ETF35.475.545.865.54-0.320.00
BOTJBank of the20180108A250.72135.82135.82135.820.000.00
BOTZGlobal X Fun20180108ETF4.0010.421.593.128.837.31
BOXBOX, INC.20180108A7.695.061.372.093.692.97
BOXLBoxlight Cor20180108A421.61356.89356.84356.840.050.05
BPFHBoston Priva20180108A36.1537.635.077.2532.5630.38
BPMCBlueprint Me20180108A40.1820.517.9514.2412.576.27
BPMPBP Midstream20180108A67.9525.9821.5522.904.433.08
BPMXBioPharmX Co20180108A126.05178.60153.91158.3624.6920.25
BPOPPopular Inc20180108A8.129.550.660.738.898.84
BPRNThe Bank of20180108A71.9446.7243.4943.493.233.23
BPTBP Prudhoe B20180108A41.5727.2615.6015.3111.6711.96
BPTHBio-Path Hol20180108A89.0487.2762.8181.1224.466.15
BPYBrookfield P20180108A16.2115.344.885.7010.469.64
BRBroadridge F20180108A5.624.361.682.742.681.62
BRCBrady Corpor20180108A20.9311.632.814.178.827.46
BREWCraft Brew A20180108A42.7124.4315.7416.198.698.25
BRFVanEck Vecto20180108ETF25.3813.3515.6227.43-2.27-14.08
BRGBluerock Res20180108A21.7114.026.708.207.325.82
BRKABerkshire Ha20180108A0.000.00
BRKBBERKSHIRE HA20180108A1.941.971.391.490.580.48
BRKLBrookline Ba20180108A34.2923.7916.2715.267.528.53
BRKRBruker Corpo20180108A7.449.134.574.674.564.46
BRKSBrooks Autom20180108A6.6819.201.211.3918.0817.85
BRNBarnwell Ind20180108A130.18146.14146.11147.150.03-1.01
BROBrown & Brow20180108A4.672.84-0.210.333.052.51
BRPABig Rock Par20180108A607.3590.4691.0791.07-0.61-0.61
BRQSBorqs Techno20180108A424.86299.07300.89297.97-1.821.11
BRTBRT Apartmen20180108A52.43162.07151.65159.6410.422.43
BRXBRIXMOR PROP20180108A5.674.530.981.363.543.16
BRZUDirexion Dai20180108ETF22.3911.767.726.364.045.40
BSCKInvesco Bull20180108ETF5.054.152.712.711.441.44
BSCLInvesco Bull20180108ETF6.105.154.035.351.12-0.20
BSCMInvesco Bull20180108ETF7.014.804.384.720.410.08
BSCNInvesco Bull20180108ETF11.728.829.419.47-0.59-0.65
BSCOInvesco Bull20180108ETF13.227.314.814.952.502.36
BSCPInvesco Bull20180108ETF9.533.143.143.14-0.01-0.01
BSCQInvesco Bull20180108ETF37.1622.8613.4615.129.397.74
BSCRInvesco Bull20180108ETF54.9747.4847.4847.480.000.00
BSETBassett Furn20180108A58.5827.9315.6017.4812.3310.45
BSJKInvesco Bull20180108ETF5.203.253.212.980.040.27
BSJLInvesco Bull20180108ETF10.5711.229.028.972.202.25
BSJMInvesco Bull20180108ETF15.139.0311.6011.54-2.57-2.51
BSJNInvesco Bull20180108ETF6.696.102.572.183.543.92
BSJOInvesco Bull20180108ETF33.6828.6827.5127.991.170.70
BSJPInvesco Bull20180108ETF8.467.127.716.59-0.600.53
BSMBlack Stone20180108A24.0013.758.008.885.754.87
BSQRBSQUARE Corp20180108A224.59114.3170.1370.1844.1744.13
BSRRSierra Banco20180108A52.03137.2918.2518.44119.03118.85
BSTCBioSpecifics20180108A93.8844.6927.5230.4317.1714.26
BSVVanguard Sho20180108ETF1.380.860.630.630.220.23
BSXBoston Scien20180108A3.943.831.882.301.951.53
BTALAGFiQ U.S. M20180108ETF26.4088.6476.5488.6412.100.00
BTEBaytex Energ20180108A32.4928.1811.3111.5716.8716.61
BTECPrincipal He20180108ETF52.2832.1926.6126.615.575.57
BTGB2Gold Corp.20180108A34.1334.9510.816.8124.1328.14
BTNBallantyne S20180108A187.14685.68800.29648.79-114.6136.90
BTUPeabody Ener20180108A5.833.550.101.043.462.51
BURLBURLINGTON S20180108A8.863.480.811.642.671.83
BUSEFirst Busey20180108A15.185.683.113.932.571.75
BUYUSCF SummerH20180108ETF71.4347.0347.0347.030.000.00
BUYNUSCF SummerH20180108ETF58.2341.9440.1940.191.761.76
BVBrightView H20180108A91.3228.4328.4328.430.000.00
BVALBrand Value20180108ETF35.470.570.670.57-0.100.00
BVSNBroadvision20180108A339.31264.71249.82258.0314.906.68
BWBabcock & Wi20180108A17.8616.350.583.4215.7712.95
BWABorgWarner I20180108A2.952.820.010.102.812.73
BWENBroadwind En20180108A151.80219.41190.75195.3028.6624.11
BWFGBankwell Fin20180108A197.26125.32121.86122.863.462.46
BWLABowl America20180108A445.961523.121287.461405.91235.66117.22
BWXSPDR Bloombe20180108ETF4.885.420.610.794.804.63
BWXTBWX Technolo20180108A6.753.490.882.572.610.92
BWZSPDR Bloombe20180108ETF17.3823.2023.1723.190.020.01
BXThe Blacksto20180108A3.563.111.171.711.941.41
BXCBlueLinx Hol20180108A57.2039.9022.9627.2716.9312.62
BXGBluegreen Va20180108A177.9065.8235.8939.7729.9326.06
BXMTBlackstone M20180108A3.392.440.580.921.861.52
BXPBoston Prope20180108A6.852.530.710.961.821.57
BXSBancorpSouth20180108A19.4513.006.517.176.495.83
BYByline Banco20180108A52.8322.7514.5517.028.205.73
BYDBoyd Gaming20180108A7.494.00-0.69-0.054.694.06
BYFCBroadway Fin20180108A120.3031.8530.4930.491.361.36
BYLDiShares Yiel20180108ETF16.4712.417.707.704.714.71
BYSIBeyondSpring20180108A385.57218.66233.20233.20-14.54-14.54
BZHBeazer Homes20180108A13.416.152.753.143.413.01
BZQProShares Ul20180108ETF38.7922.2216.5016.265.725.96
CCitigroup In20180108A1.381.530.570.700.970.84
CAASChina Automo20180108A71.2966.9353.6943.2213.2423.72
CABOCable One, I20180108A39.0020.6012.7415.677.034.13
CACCamden Natio20180108A47.9234.1021.8127.7912.296.31
CACCCredit Accep20180108A22.5512.776.638.796.143.98
CACGClearBridge20180108ETF24.928.748.748.740.000.00
CACICACI INTERNA20180108A32.1613.936.427.517.506.41
CADECadence Banc20180108A14.188.335.433.812.904.52
CAECAE INC20180108A5.505.131.941.953.193.18
CAGConagra Bran20180108A2.842.510.570.641.941.87
CAHCardinal Hea20180108A5.193.300.350.952.942.35
CAICAI Internat20180108A27.9818.987.1510.7911.838.19
CAKECheesecake F20180108A6.866.600.850.705.755.90
CALCaleres Inc20180108A17.308.044.454.723.603.33
CALACalithera Bi20180108A63.3350.8013.5116.5337.3034.28
CALFPacer US Sma20180108ETF26.1531.2538.9138.91-7.66-7.66
CALMCal-Maine Fo20180108A23.2413.315.956.867.376.45
CALXCALIX, INC.20180108A90.4167.8243.4543.6524.3724.16
CAMPCalAmp Corp.20180108A12.959.384.004.005.385.37
CAMTCamtek Ltd20180108A36.6524.7813.8716.7710.918.01
CAPLCrossAmerica20180108A105.7949.9125.8727.4024.0422.51
CAPRCapricor The20180108A96.5390.0445.8464.1244.2025.91
CARAvis Budget20180108A8.134.450.921.493.542.96
CARACara Therape20180108A21.8012.775.536.317.246.46
CARGCarGurus, In20180108A39.4828.4619.9021.558.566.92
CAROCarolina Fin20180108A23.5017.394.184.1113.2113.27
CARSCars.com Inc20180108A8.525.192.241.832.953.36
CARVCarver Banco20180108A1223.88655.53455.67644.20199.8611.33
CARZFirst Trust20180108ETF29.2035.9135.5035.500.410.41
CASACasa Systems20180108A60.2354.6517.3621.1437.2833.51
CASHMeta Financi20180108A49.9132.1427.2826.994.865.14
CASICASI Pharmac20180108A96.8661.2450.0747.1311.1714.11
CASSCass Informa20180108A86.1839.5717.6924.9422.5015.24
CASYCasey's Gene20180108A14.236.321.371.534.954.79
CATCaterpillar20180108A1.631.801.011.140.790.66
CATBCatabasis Ph20180108A96.1671.1649.2652.2321.9118.93
CATCCAMBRIDGE BA20180108A140.3061.5752.3852.389.209.20
CATHGlobal X S&P20180108ETF20.8616.2416.8716.62-0.63-0.38
CATMCardtronics20180108A21.6819.3711.5012.367.877.01
CATOCATO CORP20180108A21.1710.591.182.589.408.01
CATSCatasys Inc.20180108A135.2879.0752.1358.0526.9321.02
CATYCathay Gener20180108A12.1436.606.988.2729.6128.33
CBChubb Limite20180108A4.763.271.131.242.142.03
CBANColony Bankc20180108A305.97116.0799.62110.4516.455.62
CBAYCymabay Ther20180108A33.6824.7112.5513.9012.1610.81
CBBCincinnati B20180108A33.5022.296.907.8015.3914.49
CBFVCB Financial20180108A140.14145.64108.96108.9636.6836.68
CBIOCatalyst Bio20180108A99.6758.6825.8729.7032.8128.98
CBLCBL& Associa20180108A18.0114.345.076.709.277.62
CBLICleveland Bi20180108A141.51609.46142.02143.85467.44465.61
CBMGCellular Bio20180108A128.0999.7970.7073.7629.0925.59
CBOECboe Global20180108A5.233.630.360.733.272.91
CBONVanEck Vecto20180108ETF43.35
CBPOChina Biolog20180108A57.1228.0310.9414.4217.1013.61
CBRLCracker Barr20180108A19.1710.577.327.873.252.70
CBSHCommerce Ban20180108A7.6910.991.441.459.559.54
CBTCabot Corpor20180108A11.084.291.161.873.132.43
CBTXCBTX, Inc. C20180108A50.5832.0525.0025.437.056.62
CBUCommunity Ba20180108A16.658.482.543.715.934.76
CBZCBIZ, Inc.20180108A36.6827.2019.9620.217.246.99
CCThe Chemours20180108A4.763.200.110.713.102.49
CCBGCapital City20180108A84.1178.5639.3839.2639.1839.29
CCCClarivate An20180108A23.459.539.539.530.000.00
CCCLChina Cerami20180108A129.63259.51211.89222.9847.6236.53
CCDCalamos Dyna20180108A18.7810.7810.5910.620.190.17
CCFChase Corpor20180108A83.7730.09-0.2115.6630.3014.43
CCICrown Castle20180108A5.172.331.361.610.960.71
CCJCameco Corpo20180108A10.488.220.421.847.806.38
CCKCrown Holdin20180108A4.423.802.871.980.941.82
CCLCarnival Cor20180108A2.421.640.300.371.341.27
CCLPCSI Compress20180108A103.8364.1144.8049.4019.3114.71
CCMPCabot Microe20180108A25.158.844.605.414.243.43
CCNECNB Financia20180108A43.7037.0125.5420.4411.4716.57
CCOClear Channe20180108A114.09102.9031.4432.0171.4670.89
CCOICogent Commu20180108A18.619.493.313.926.185.57
CCORCore Alterna20180108ETF21.438.167.677.670.490.49
CCRCChina Custom20180108A43.9524.4721.4022.723.061.75
CCRNCross Countr20180108A25.289.554.035.195.534.36
CCSCENTURY COMM20180108A22.6821.972.452.6319.5219.35
CCXIChemoCentryx20180108A52.8031.2313.6720.1117.5611.12
CDCVictoryShare20180108ETF9.077.087.007.020.080.06
CDECoeur Mining20180108A13.6010.634.034.296.536.33
CDEVCentennial R20180108A5.926.951.721.685.225.27
CDKCDK Global,20180108A5.215.49-7.65-0.6713.146.16
CDLVictoryShare20180108ETF8.847.155.566.081.591.07
CDMOAvid Bioserv20180108A84.8963.2536.8649.0926.3915.58
CDNACareDx, Inc.20180108A28.5220.1515.3416.014.814.14
CDNSCadence Desi20180108A3.016.331.281.305.065.04
CDORCondor Hospi20180108A41.4325.2023.9326.191.26-1.00
CDRCedar Realty20180108A18.1214.416.755.767.668.65
CDTXCidara Thera20180108A95.0285.5174.6760.6210.8424.89
CDWCDW Corporat20180108A6.566.691.241.005.455.69
CDXCChromaDex Co20180108A41.0046.5214.3316.3832.1930.15
CDXSCodexis, Inc20180108A73.9150.2522.2630.5627.9819.69
CDZICADIZ, Inc.20180108A68.3734.466.1512.9028.3121.56
CECelanese Cor20180108A5.872.911.011.301.901.61
CECECeco Environ20180108A34.1427.3311.1611.8316.1715.50
CEFSSaba Closed-20180108ETF35.6713.5513.5513.550.000.00
CEICamber Energ20180108A94.9199.6279.1687.1620.5112.51
CEIXCONSOL Energ20180108A39.8544.3537.5738.776.775.57
CELCellcom Isra20180108A34.7731.4621.3721.3210.0910.14
CELCCelcuity Inc20180108A249.55143.36119.54121.8323.8221.53
CELHCelsius Hold20180108A147.06109.8191.13103.7218.696.09
CELPCypress Envi20180108A168.5583.3790.3991.79-7.02-8.42
CEMBiShares J.P.20180108ETF33.1151.63-30.19-6.0481.8257.68
CEMIChembio diag20180108A104.2462.3262.3262.320.000.00
CENTCentral Gard20180108A24.4528.868.269.9520.6118.91
CENTACentral Gard20180108A23.0410.453.264.727.205.73
CENXCentury Alum20180108A6.9112.454.132.228.3310.25
CEQPCrestwood Eq20180108A33.6311.613.233.098.388.52
CERCCerecor Inc.20180108A130.7983.1447.2140.3535.9342.79
CERNCerner Corp20180108A4.402.542.181.860.360.68
CERSCerus Corp20180108A24.6737.8150.7240.99-12.67-2.96
CETVCentral Euro20180108A113.4192.8857.1957.3835.6835.50
CETXCEMTREX INC.20180108A72.5442.6039.0238.513.584.09
CEVACEVA Inc.20180108A27.1915.274.236.1511.049.12
CEWWisdomTree20180108ETF10.8295.3491.8753.773.4741.57
CEYVictoryShare20180108ETF25.4018.2117.3017.300.920.92
CEZVictoryShare20180108ETF53.5416.2513.6813.682.572.57
CFCF Industrie20180108A5.984.001.912.632.091.37
CFAVictoryShare20180108ETF11.336.986.226.250.760.73
CFBICommunity Fi20180108A42.4390.3024.6223.9365.6866.37
CFBKCentral Fede20180108A120.39503.39156.48155.45346.91347.94
CFFIC&F Financia20180108A216.62109.3267.8569.3241.4840.00
CFFNCapitol Fede20180108A7.847.291.811.115.486.18
CFGCitizens Fin20180108A2.541.950.320.671.641.28
CFMSConformis, I20180108A52.6233.3020.6921.4212.6111.88
CFOVictoryShare20180108ETF9.785.655.695.44-0.040.20
CFRCullen/Frost20180108A11.975.312.492.772.812.54
CFRXContraFect C20180108A278.45170.99132.43134.7238.5636.27
CFXColfax Corpo20180108A7.554.521.982.262.542.26
CGThe Carlyle20180108A28.1424.259.699.7714.5614.49
CGACHINA GREEN20180108A80.0672.5047.3149.9325.1922.57
CGBDTCG BDC, Inc20180108A41.1614.9812.0212.112.962.87
CGENCompugen Ltd20180108A194.44128.3993.3393.3335.0635.06
CGIXCancer Genet20180108A245.85116.97116.97116.970.000.00
CGNXCognex Corp20180108A7.046.451.441.055.005.40
CGOCalamos Glob20180108A35.6928.6025.9727.152.621.45
CGWInvesco S&P20180108ETF10.487.915.866.772.051.14
CHADDirexion Dai20180108ETF15.7937.2234.8211.272.4025.95
CHAUDirexion Dai20180108ETF12.1111.624.225.517.406.11
CHCIComstock Hol20180108A180.94159.06120.19135.6638.8723.40
CHCOCity Holding20180108A75.2125.4521.4421.774.013.68
CHCTCommunity He20180108A15.457.132.373.124.764.01
CHDChurch & Dwi20180108A3.372.380.450.631.931.75
CHDNChurchill Do20180108A28.3711.215.187.076.034.14
CHEChemed Corpo20180108A38.6016.039.4310.836.605.20
CHEFThe Chef's W20180108A42.8030.7324.3524.356.386.38
CHEKCheck-Cap Lt20180108A336.85216.41159.66156.7356.7559.67
CHEPAGFiQ U.S. M20180108ETF629.09517.36517.36517.360.000.00
CHFSCHF Solution20180108A102.0868.0737.9849.8030.0918.27
CHGGCHEGG, INC.20180108A7.866.250.761.225.495.03
CHGXChange Finan20180108ETF67.8221.6821.6821.680.000.00
CHHChoice Hotel20180108A14.008.103.664.004.444.10
CHICalamos Conv20180108A12.0211.404.074.117.337.28
CHIEGlobal X MSC20180108ETF161.8983.2456.5480.8626.702.38
CHIIGlobal X MSC20180108ETF316.89116.05291.09201.31-175.04-85.26
CHIMGlobal X MSC20180108ETF132.6183.1478.8479.164.303.98
CHIQGlobal X MSC20180108ETF6.5211.2410.5910.640.650.60
CHIXGlobal X MSC20180108ETF21.1242.6222.6223.3719.9919.25
CHKChesapeake E20180108A25.4720.6911.0912.019.588.67
CHKPCheck Point20180108A5.303.411.971.861.441.55
CHMAChiasma, Inc20180108A535.12225.85183.37179.1442.4746.71
CHMGChemung Fina20180108A145.1556.2141.0645.5615.1510.65
CHMICHERRY HILL20180108A13.857.323.754.073.573.25
CHNRChina Natura20180108A149.67101.9995.6491.846.3510.15
CHRSCoherus BioS20180108A47.9630.936.828.8924.1122.04
CHRWC.H. Robinso20180108A3.987.820.660.547.177.29
CHSChicos FAS,20180108A11.7710.764.045.226.735.55
CHTRCharter Comm20180108A10.616.661.324.225.342.44
CHUYChuy's Holdi20180108A29.4915.578.969.246.626.33
CHWCalamos Glob20180108A11.5031.125.735.1525.3825.97
CHYCalamos Conv20180108A12.8613.4110.7410.872.682.55
CICIGNA Corpor20180108A5.082.390.250.642.141.75
CIACitizens, In20180108A56.6865.1865.4867.83-0.29-2.64
CIBRFirst Trust20180108ETF26.4722.9620.0620.202.902.76
CIDVictoryShare20180108ETF23.2111.0911.0911.090.000.00
CIDMCinedigm Cor20180108A155.96112.8397.2697.7915.5615.03
CIENCiena Corpor20180108A5.084.701.682.253.032.52
CIFSChina Intern20180108A138.4167.2546.0155.2121.2412.04
CIGIColliers Int20180108A56.8632.5224.3323.908.188.62
CILVictoryShare20180108ETF44.9237.7337.2537.730.480.00
CIMChimera Inve20180108A5.694.641.871.942.772.70
CINFCincinnati F20180108A8.487.301.911.985.405.32
CINRCINER RESOUR20180108A79.4052.0952.7453.18-0.65-1.10
CIOCITY OFFICE20180108A9.7411.044.365.046.686.00
CIRCIRCOR Inter20180108A47.9827.9814.016.7113.9621.26
CITCIT Group In20180108A5.752.721.461.341.261.38
CIVBCivista Banc20180108A56.7965.0465.6686.37-0.62-21.33
CIXComp X Inter20180108A197.6794.3991.5891.582.812.81
CIZVictoryShare20180108ETF31.9629.9930.0730.07-0.08-0.08
CIZNCitizens Hol20180108A318.88174.98115.28140.1359.7034.85
CJJDChina Jo-Jo20180108A185.5094.4980.7773.6113.7220.88
CKHSeacor Holdi20180108A31.7014.275.279.049.015.23
CKPTCheckpoint T20180108A546.22287.18267.18267.1719.9920.00
CKXCKX Lands, I20180108A182.7371.2346.4252.3724.8118.87
CLColgate-Palm20180108A1.761.67-0.140.811.810.85
CLARClarus Corpo20180108A93.9270.8764.9664.965.915.91
CLBCore Laborat20180108A14.207.523.334.834.192.69
CLBSCaladrius Bi20180108A149.2890.5465.5775.2424.9715.30
CLCTCollectors U20180108A59.6521.9113.0214.788.897.14
CLDRCloudera, In20180108A8.416.591.402.045.194.56
CLDTCHATHAM LODG20180108A7.775.141.051.764.103.39
CLDXCelldex Ther20180108A33.6232.4713.8114.1718.6618.30
CLFCleveland-Cl20180108A12.5210.904.294.576.616.33
CLFDClearfield,20180108A105.4264.9452.5455.3312.409.62
CLGXCorelogic, I20180108A5.923.020.701.542.321.48
CLHClean Harbor20180108A13.255.591.201.644.393.95
CLIMack-Cali Re20180108A6.104.460.791.263.673.20
CLIRClearSign Te20180108A172.12158.89118.05110.0840.8448.82
CLIXProShares Lo20180108ETF12.5244.108.509.6135.6034.49
CLMTCalumet Spec20180108A71.5481.3630.0538.3551.3143.01
CLNEClean Energy20180108A48.6467.6818.9920.1548.6947.53
CLPRClipper Real20180108A69.6826.1217.5418.548.587.58
CLRCONTINENTAL20180108A5.763.571.922.131.651.45
CLRBCellectar Bi20180108A172.51147.7734.9788.41112.8159.36
CLRGIQ Chaikin U20180108ETF10.6011.7911.7911.790.000.00
CLROClearOne, In20180108A231.34102.2188.1288.1214.0914.09
CLSCelestica, I20180108A9.547.411.882.465.534.95
CLSDClearside Bi20180108A46.1529.9214.4116.6815.5113.23
CLSNCelsion Corp20180108A72.9167.5041.6847.2725.8220.23
CLUBTown Sports20180108A97.4472.0012.2212.6059.7859.40
CLVSClovis Oncol20180108A19.2817.822.777.0015.0510.82
CLWClearwater P20180108A30.1613.683.364.5110.329.17
CLWTEuro Tech Ho20180108A222.20101.6983.3591.4618.3410.23
CLXClorox Compa20180108A5.253.731.481.682.252.05
CLXTCalyxt, Inc.20180108A111.7068.1250.5049.2317.6218.88
CMCanadian Imp20180108A1.721.380.840.360.541.02
CMAComerica Inc20180108A4.172.320.340.591.971.73
CMBSiShares CMBS20180108ETF17.4811.008.979.112.031.89
CMCCommercial M20180108A4.655.500.190.595.324.92
CMCLCaledonia Mi20180108A98.3246.5446.5446.540.000.00
CMCOColumbus McK20180108A27.1411.715.987.455.734.26
CMCSAComcast Corp20180108A2.523.171.020.772.152.41
CMCTCIM Commerci20180108A212.18194.00206.66194.31-12.66-0.30
CMDCantel Medic20180108A28.7212.273.675.538.616.75
CMECME Group In20180108A4.877.141.095.126.052.03
CMFiShares Cali20180108ETF6.407.465.247.412.230.06
CMGChipotle Mex20180108A9.295.422.442.742.982.68
CMICummins Inc.20180108A4.523.011.411.001.612.02
CMOCapstead Mor20180108A11.697.684.555.243.132.44
CMPCompass Mine20180108A13.4014.115.396.468.727.65
CMPRCimpress PLC20180108A21.369.334.194.935.144.41
CMRECostamare In20180108A17.5513.857.447.946.395.90
CMRXChimerix, In20180108A33.4932.1620.1318.7512.0313.43
CMSCMS Energy C20180108A2.322.030.460.781.571.25
CMTCore Molding20180108A111.3840.1213.8322.8926.2917.23
CMTLComtech Tele20180108A24.6434.889.979.3924.9225.49
CNXtrackers MS20180108ETF10.889.038.158.330.890.71
CNACNA Financia20180108A8.654.230.350.963.893.27
CNATConatus Phar20180108A39.3431.3918.2221.8613.189.54
CNBKACentury Banc20180108A78.7838.9438.4936.280.462.67
CNCCentene Corp20180108A7.174.692.062.712.631.98
CNCEConcert Phar20180108A24.2923.253.945.3719.3117.87
CNCRLoncar Cance20180108ETF30.0019.3911.1815.218.214.18
CNDTConduent Inc20180108A6.495.501.080.944.434.56
CNETChinaNet Onl20180108A68.9253.3823.6838.2829.7015.09
CNFRConifer Hold20180108A595.37229.93231.76231.76-1.84-1.84
CNHICNH INDUSTRI20180108A7.036.582.312.814.273.77
CNICanadian Nat20180108A1.861.410.170.341.241.07
CNKCinemark Hol20180108A5.552.970.670.692.302.26
CNMDCONMED Corpo20180108A32.5916.196.6312.659.563.54
CNNECannae Holdi20180108A26.2914.3610.0011.084.363.28
CNOCNO Financia20180108A4.614.821.211.303.613.53
CNOBCenter Banco20180108A28.1825.8211.9111.7913.9014.03
CNPCenterPoint20180108A3.623.150.270.472.872.68
CNQCanadian Nat20180108A2.862.931.040.941.901.99
CNSCohen & Stee20180108A19.198.104.035.074.073.03
CNSLConsolidated20180108A13.2328.066.707.7621.3520.31
CNTYCentury Casi20180108A33.1028.373.876.1224.5022.25
CNXCNX Resource20180108A7.265.550.701.244.854.31
CNXMCNX Midstrea20180108A27.2819.3013.3315.035.974.28
CNXNPC Connectio20180108A91.9543.6912.8826.0330.8117.67
CNXTVanEck Vecto20180108ETF15.3518.3218.9910.37-0.687.94
CNYAiShares MSCI20180108ETF25.1422.1721.0520.821.121.35
COGlobal Cord20180108A22.5210.91-5.00-1.4115.9112.32
CODACoda Octopus20180108A369.84364.33364.33364.330.000.00
CODICompass Dive20180108A32.5039.0430.2230.558.828.49
CODXCo-Diagnosti20180108A488.39292.82237.98267.6954.8525.13
COFCapital One20180108A2.732.280.650.811.631.47
COGCabot Oil &20180108A3.623.120.540.872.572.25
COHNCohen & Comp20180108A415.14310.62265.07307.7445.552.88
COHRCoherent Inc20180108A20.259.644.454.755.194.88
COHUCohu Inc20180108A19.1610.733.284.277.456.46
COKECoca-Cola Co20180108A64.5430.0817.5020.9512.589.13
COLBColumbia Ban20180108A13.4523.272.722.7820.5520.49
COLLCollegium Ph20180108A34.2332.1916.4417.8115.7514.38
COLMColumbia Spo20180108A18.009.322.804.206.525.13
COMDirexion Aus20180108ETF7.9112.587.067.855.534.73
COMBGraniteShare20180108ETF11.378.874.526.764.352.11
COMMCommScope Ho20180108A4.452.341.221.481.120.86
COMTiShares Comm20180108ETF12.063.953.613.630.340.33
CONECyrusOne Inc20180108A7.424.431.322.153.112.29
CONNConn's Inc.20180108A28.1716.764.875.5311.8911.23
COOThe Cooper C20180108A11.014.851.401.783.453.07
COPConocoPhilli20180108A1.891.90-0.020.221.921.68
COPXGlobal X Cop20180108ETF22.1221.3313.6815.397.655.94
CORCoresite Rea20180108A14.757.411.673.465.743.95
CORECore Mark Ho20180108A16.6815.614.516.1311.109.48
CORPPIMCO Invest20180108ETF11.3115.6615.0615.080.600.58
CORRCorEnergy In20180108A31.9422.0014.5516.897.455.11
CORTCorcept Ther20180108A12.0811.453.676.787.844.72
COSTCostco Whole20180108A3.714.332.032.172.302.16
COTYCOTY INC20180108A5.143.370.980.742.392.63
COUPCoupa Softwa20180108A20.1120.1024.5320.32-4.43-0.22
COWiPath Series20180108ETN12.327.954.385.533.572.42
COWNCowen Inc. C20180108A42.0933.5516.3117.4017.2416.15
COWZPacer US Cas20180108ETF10.1341.6939.6439.692.052.01
CPCanadian Pac20180108A4.312.590.410.932.181.66
CPACopa Holding20180108A15.7113.767.488.096.285.66
CPAHCounterpath20180108A273.60219.68172.97176.4446.7143.24
CPBCampbell Sou20180108A3.242.420.640.531.781.89
CPECallon Petro20180108A8.286.582.192.454.394.12
CPFCentral Paci20180108A17.647.562.363.685.193.87
CPGCRESCENT POI20180108A12.4611.900.602.0011.309.91
CPHCCanterbury P20180108A254.70152.13122.19135.1129.9417.02
CPHIChina Pharma20180108A184.26164.20102.71122.9161.5341.29
CPICPI Inflatio20180108ETF18.5010.9311.1311.13-0.20-0.20
CPIXCumberland P20180108A56.3042.7344.8042.73-2.060.00
CPKChesapeake U20180108A54.6022.3114.1215.728.196.59
CPLPCapital Prod20180108A31.8928.4923.5223.624.974.87
CPRTCopart Inc20180108A3.972.17-0.11-0.152.282.32
CPRXCatalyst Pha20180108A28.7432.198.4014.7923.7917.40
CPSCooper-Stand20180108A31.9414.538.8410.745.693.78
CPSHCPS Technolo20180108A193.32173.55140.07163.0333.4810.52
CPSIComputer Pro20180108A42.4348.773.577.6145.2041.16
CPSSConsumer Por20180108A66.8366.8260.4760.706.356.12
CPSTCapstone Tur20180108A52.5457.6136.0745.7821.5411.83
CPTCamden Prope20180108A6.354.692.442.742.251.95
CPTACapitala Fin20180108A24.4320.7213.2817.237.443.49
CQPCheniere Ene20180108A23.9528.423.090.7925.3327.63
CQQQInvesco Chin20180108ETF10.339.70-1.78-1.6511.4911.35
CRCrane Compan20180108A8.885.402.122.273.283.13
CRAICRA Internat20180108A55.2633.2919.6824.3413.618.95
CRAKVanEck Vecto20180108ETF51.1929.435.1712.9024.2716.53
CRBNiShares MSCI20180108ETF9.117.307.297.290.000.01
CRBPCorbus Pharm20180108A65.1652.3925.7417.6626.6534.73
CRCCalifornia R20180108A19.7611.136.057.135.084.07
CRDACrawford & C20180108A108.5978.5346.6051.9231.9326.61
CRDBCrawford & C20180108A93.6553.6138.0040.2815.6113.33
CREECree Inc20180108A8.3513.710.893.0912.8910.67
CREGChina Recycl20180108A97.79116.6216.3738.19100.2578.59
CRHMCRH Medical20180108A187.3395.2499.63102.07-4.39-6.84
CRICarter's Inc20180108A10.274.351.121.603.232.74
CRISCuris Inc20180108A51.4768.4056.5658.6611.849.74
CRKComstock Res20180108A34.9828.8816.8318.3112.0510.57
CRLCharles Rive20180108A15.018.904.545.744.363.16
CRMsalesforce.c20180108A1.861.510.280.171.231.34
CRMDCorMedix Inc20180108A95.2172.0063.8458.218.1613.79
CRMTAmerica's Ca20180108A59.3840.2322.6024.8717.6315.36
CRNTCeragon Netw20180108A66.7979.9530.4731.9949.4847.96
CROPIQ Global Ag20180108ETF17.8023.9123.9123.910.000.00
CROXCrocs, Inc.20180108A9.848.55-0.850.329.408.22
CRSCarpenter Te20180108A16.837.092.993.384.103.71
CRSPCRISPR Thera20180108A31.8119.7022.1517.60-2.452.10
CRTCross Timber20180108A73.2822.443.775.8018.6716.64
CRUSCirrus Logic20180108A8.0711.421.823.249.618.18
CRVLCorvel Corp20180108A105.2565.6856.4357.579.258.10
CRVSCorvus Pharm20180108A86.7471.2456.5260.4614.7210.78
CRWSCrown Crafts20180108A131.1658.3060.0857.29-1.781.02
CRYCryoLife, In20180108A49.4726.1813.4112.0912.7714.09
CSAVictoryShare20180108ETF23.4017.7216.5816.781.140.94
CSBVictoryShare20180108ETF16.236.970.470.646.506.33
CSBRChampions On20180108A215.45179.77151.53161.5928.2518.18
CSCOCisco System20180108A2.534.824.632.340.182.48
CSDInvesco S&P20180108ETF37.9220.9719.1919.251.781.72
CSFVictoryShare20180108ETF30.41102.04158.77102.44-56.73-0.40
CSFLCenterState20180108A10.9619.985.005.4414.9814.55
CSGPCoStar Group20180108A21.9211.867.288.754.583.11
CSGSCSG Systems20180108A16.2310.993.684.567.326.43
CSIICardiovascul20180108A22.1410.586.536.314.054.27
CSIQCanadian Sol20180108A10.358.672.632.796.045.88
CSLCarlisle Com20180108A10.054.171.892.322.281.86
CSLTCASTLIGHT HE20180108A136.25111.78100.22101.8311.559.94
CSMProShares La20180108ETF10.747.878.077.85-0.200.02
CSMLIQ Chaikin U20180108ETF19.7015.0511.5811.733.473.32
CSODCornerstone20180108A13.5935.792.515.0033.2830.80
CSPICSP Inc.20180108A184.53129.5591.9197.8137.6531.74
CSQCalamos Stra20180108A9.2917.3917.3314.450.062.94
CSSEChicken Soup20180108A140.74105.2072.7868.1332.4237.07
CSTECaesarstone20180108A25.8123.414.977.4718.4515.94
CSTMConstellium20180108A43.7431.1817.6113.5913.5817.59
CSTRCapStar Fina20180108A100.83139.5698.10114.4641.4625.10
CSUCapital Seni20180108A18.8510.721.554.369.166.36
CSVCarriage Ser20180108A24.5313.724.896.578.837.15
CSWCCapital Sout20180108A75.0651.7347.4347.664.304.07
CSWICSW Industri20180108A94.3141.6426.3626.4915.2815.14
CSXCSX Corporat20180108A2.161.841.060.850.790.99
CTASCintas Corp20180108A6.876.462.973.803.482.66
CTBCooper Tire20180108A17.8210.625.674.164.956.46
CTBICommunity Tr20180108A63.6632.0014.9815.3817.0316.63
CTEKCynergisTek,20180108A51.04234.6318.8118.73215.82215.91
CTGComputer Tas20180108A88.30313.6529.1528.93284.50284.72
CTHRCharles & Co20180108A100.7199.83-5.42-19.51105.25119.34
CTIBYunhong CTI20180108A610.10454.45429.58442.0524.8812.40
CTICCTI BioPharm20180108A62.0851.3629.7031.9421.6619.42
CTLCenturyLink,20180108A5.885.250.681.254.564.00
CTLTCATALENT, IN20180108A10.076.371.872.724.503.64
CTMXCytomX Thera20180108A19.4610.931.493.209.447.73
CTOConsolidated20180108A98.2068.5074.9068.84-6.40-0.35
CTRECARTRUST REI20180108A10.1221.62-1.55-0.9523.1822.57
CTRNCiti Trends,20180108A41.2820.8510.6310.5810.2210.28
CTSCTS Corporat20180108A33.6719.878.669.1311.2110.74
CTSHCognizant Te20180108A2.432.180.410.711.771.48
CTSOCytosorbents20180108A75.2863.1442.8444.6520.2918.49
CTTCATCHMARK TI20180108A10.4112.895.698.077.234.85
CTXRCitius Pharm20180108A104.6468.5166.2466.502.272.01
CTXSCitrix Syste20180108A4.815.292.682.552.612.74
CUBCubic Corpor20180108A23.1813.174.595.388.597.79
CUBAHerzfeld Car20180108A77.88158.0577.3177.8980.7480.16
CUBECubeSmart20180108A4.063.040.450.452.592.59
CUBICUSTOMERS BA20180108A15.609.343.504.855.844.49
CUECue Biopharm20180108A93.64133.07117.22124.1115.858.96
CUICUI Global,20180108A83.7071.4261.6450.099.7821.33
CULPCulp, Inc.20180108A133.58125.16112.75116.4012.418.77
CUOContinental20180108A300.7062.34-1.46-1.4663.8063.80
CUREDirexion Dai20180108ETF7.8411.846.696.705.155.14
CUROCURO Group H20180108A48.8755.2321.6222.0133.6133.22
CUTInvesco MSCI20180108ETF24.8514.6518.0518.05-3.40-3.40
CUTRCutera, Inc.20180108A29.5327.0410.2812.0216.7615.02
CUZCousins Prop20180108A11.178.433.615.184.803.07
CVACovanta Hold20180108A30.8224.1517.7615.336.408.82
CVBFCVB Financia20180108A11.239.46-0.381.209.838.25
CVCOCavco Indust20180108A84.6640.2836.2537.624.032.67
CVCYCentral Vall20180108A72.3736.5336.0232.780.513.76
CVECenovus Ener20180108A10.068.520.601.517.927.00
CVEOCIVEO CORPOR20180108A34.5727.958.339.5919.6318.36
CVGICommercial V20180108A22.1824.5521.8022.862.751.68
CVGWCalavo Growe20180108A16.377.694.675.473.032.22
CVICVR ENERGY,20180108A12.639.032.102.936.936.10
CVLTCommault Sys20180108A13.8912.083.963.478.138.61
CVLYCodorus Vall20180108A520.99343.88337.98343.885.890.00
CVMCel-Sci Corp20180108A93.8952.8442.2241.1410.6211.70
CVNACarvana Co.20180108A58.1033.235.508.3727.7324.86
CVRChicago Rive20180108A96.3120.8020.8020.800.000.00
CVSCVS HEALTH C20180108A2.121.840.300.491.541.35
CVTICovenant Tra20180108A29.2616.506.146.9310.369.57
CVUCPI Aerostru20180108A82.67144.0825.6425.69118.44118.39
CVVCVD Equipmen20180108A95.57117.93178.75113.94-60.823.99
CVXChevron Corp20180108A1.431.281.060.850.220.43
CVYInvesco Zack20180108ETF26.5520.2416.1216.154.124.09
CWCurtiss-Wrig20180108A14.173.171.622.231.550.94
CWBSPDR Bloombe20180108ETF2.036.536.426.390.110.14
CWBCCommunity We20180108A101.0747.1223.6623.6623.4623.46
CWBRCohBar, Inc.20180108A211.17246.39212.20212.3534.1834.04
CWCOConsolidated20180108A80.6451.5831.3632.0420.2219.54
CWEBDirexion Dai20180108ETF23.3322.4821.0021.391.481.10
CWHCamping Worl20180108A15.098.423.695.284.743.14
CWISPDR MSCI AC20180108ETF2.702.050.650.871.411.18
CWSAdvisorShare20180108ETF38.2138.6037.3238.601.280.00
CWSTCasella Wast20180108A14.248.773.243.845.534.93
CWTCalifornia W20180108A21.2512.672.423.8110.258.86
CXDCChina XD Pla20180108A197.67152.6370.1170.1182.5282.52
CXOCONCHO RESOU20180108A8.464.181.172.083.012.10
CXPCOLUMBIA PRO20180108A4.753.470.430.273.043.19
CXSEWisdomTree T20180108ETF7.5316.8513.7515.333.101.52
CXWCoreCivic, I20180108A7.284.871.591.953.282.93
CYCypress Semi20180108A6.005.681.161.114.524.56
CYANCyanotech Co20180108A500.05865.67313.23387.12552.44478.55
CYBWisdomTree20180108ETF26.76
CYBECyberoptics20180108A62.7950.5322.6728.9727.8621.56
CYBRCyberArk Sof20180108A11.478.601.763.486.845.11
CYCCCyclacel Pha20180108A114.2097.7290.1883.517.5414.21
CYDChina Yuchai20180108A36.4325.62-2.3215.4827.9510.14
CYHCommunity He20180108A25.3920.344.836.4515.5113.81
CYRNCYREN Ltd.20180108A391.27181.00156.29156.2924.7224.72
CYRXCryoPort, In20180108A46.2536.4621.6722.8114.7913.65
CYTKCytokinetics20180108A67.4757.1414.1016.9443.0340.19
CZAInvesco Zack20180108ETF14.3913.6113.3313.340.280.27
CZNCCitizens & N20180108A90.69223.44-8.19-5.21231.63228.66
CZRCaesars Ente20180108A39.3532.7218.5919.2514.1213.46
CZWICitizens Com20180108A173.24138.0423.9324.67114.12113.38
CZZCosan Limite20180108A10.038.614.284.704.333.91
DDominion Ene20180108A1.781.740.470.621.271.13
DACDanaos Corpo20180108A325.59225.83217.12217.128.718.71
DAIOData I/O Cor20180108A46.2737.4323.0320.0114.3917.42
DAKTDaktronics I20180108A26.0438.1210.1110.7728.0127.35
DALDelta Air Li20180108A1.912.230.940.941.291.29
DALTAnfield Capi20180108ETF64.84328.03328.03328.030.000.00
DANDana Incorpo20180108A5.704.470.381.284.093.19
DARDARLING INGR20180108A6.253.970.831.163.142.82
DAREDare Bioscie20180108A181.67130.1791.55115.5738.6214.60
DAUDExchange-Tra20180108ETN29.80
DAXGlobal X Fun20180108ETF7.0263.5483.3077.20-19.76-13.66
DBDeutsche Ban20180108A5.464.521.061.413.463.10
DBAWXtrackers MS20180108ETF18.1212.7312.2814.670.45-1.93
DBDDiebold Nixd20180108A28.5821.897.218.4114.6813.48
DBEFXtrackers MS20180108ETF3.112.081.281.230.800.86
DBEMXtrackers MS20180108ETF15.3610.719.8312.440.88-1.73
DBEUXtrackers MS20180108ETF3.472.912.512.400.410.51
DBEZXtrackers MS20180108ETF11.108.326.877.451.450.86
DBGRXtrackers MS20180108ETF9.555.184.734.790.450.40
DBJPXtrackers MS20180108ETF3.452.302.102.110.210.19
DBVTDBV Technolo20180108A24.9717.127.427.579.709.54
DCHFExchange-Tra20180108ETN26.91
DCIDonaldson Co20180108A9.885.151.282.123.873.02
DCODucommun Inc20180108A53.5723.04-3.2710.3526.3112.69
DCOMDime Communi20180108A31.4324.3817.0314.617.349.77
DCPDCP Midstrea20180108A28.7314.184.187.9010.016.28
DCPHDeciphera Ph20180108A85.7068.4928.6429.7039.8538.79
DDD3D Systems C20180108A11.5915.847.668.458.187.40
DDGProshares Sh20180108ETF50.219.03-13.55-13.5522.5822.58
DDLSWisdomTree D20180108ETF53.6917.8517.0417.850.810.00
DDMProShares Ul20180108ETF1.681.510.790.790.720.71
DDSDillards Inc20180108A22.3610.775.805.584.975.19
DDWMWisdomTree D20180108ETF30.8614.6511.9912.182.662.47
DEDeere & Comp20180108A3.872.550.700.941.851.61
DEAEasterly Gov20180108A5.314.280.851.033.423.25
DECKDeckers Outd20180108A15.459.603.804.005.805.60
DEEFXtrackers FT20180108ETF37.4718.9018.9018.900.000.00
DEFInvesco Defe20180108ETF14.147.857.197.990.66-0.14
DEFAiShares Adap20180108ETF65.8543.5890.4033.53-46.8210.05
DEIDouglas Emme20180108A4.932.110.981.171.130.94
DEMWisdomTree E20180108ETF5.902.912.922.96-0.01-0.05
DENNDENNY'S CORP20180108A13.9015.518.7610.416.755.11
DESWisdomTree U20180108ETF8.697.836.957.020.880.80
DESPDespegar.com20180108A57.6930.4114.2717.4516.1512.97
DEURExchange-Tra20180108ETN7.548.598.598.590.000.00
DEUSXtrackers Ru20180108ETF10.578.608.999.07-0.39-0.47
DEWWisdomTree G20180108ETF11.4711.2712.1610.01-0.881.26
DFEWisdomTree E20180108ETF4.284.891.751.683.143.22
DFENDirexion Dai20180108ETF41.2318.405.717.6212.6910.78
DFFNDIFFUSION PH20180108A169.08133.43147.67156.75-14.24-23.32
DFINDonnelley Fi20180108A22.2910.005.436.244.573.75
DFJWisdomTree J20180108ETF5.693.262.622.670.640.60
DFNDReality Shar20180108ETF15.9711.6911.6911.690.000.00
DFNLDavis Select20180108ETF24.6610.498.8311.101.65-0.61
DFSDiscover Fin20180108A2.601.720.200.341.521.38
DFVLiPath US Tre20180108ETF136.64
DFVSiPath US Tre20180108ETF74.1510.7710.7710.770.000.00
DGDollar Gener20180108A4.733.891.161.572.732.32
DGAZVelocityShar20180108ETN8.5932.1127.9026.874.205.23
DGBPExchange-Tra20180108ETN14.17
DGICADonegal Grou20180108A47.83140.2840.1532.37100.13107.91
DGICBDonegal Grou20180108A1190.7133.1768.5668.56-35.38-35.38
DGIIDigi Interna20180108A58.5856.5618.6622.3237.9334.23
DGLDVelocityShar20180108ETF4.662.141.541.360.620.81
DGLYDigital Ally20180108A274.91214.49174.91198.8139.5815.68
DGPDB Gold Doub20180108ETN35.8221.5013.8016.147.705.36
DGREWisdomTree T20180108ETF12.8919.3011.0913.468.215.84
DGROiShares Core20180108ETF3.115.725.315.370.410.36
DGRSWisdomTree T20180108ETF16.138.998.318.320.690.67
DGRWWisdomTree T20180108ETF2.907.497.407.350.090.14
DGSWisdomTree E20180108ETF4.153.780.981.152.802.63
DGTSPDR Global20180108ETF59.6735.9337.1235.93-1.190.00
DGXQuest Diagno20180108A4.902.46-0.210.422.672.04
DGZDB Gold Shor20180108ETN61.8534.0045.5144.75-11.51-10.75
DHID.R. Horton20180108A2.202.480.840.891.651.59
DHILDiamond Hill20180108A74.0535.4229.3428.076.077.35
DHRDanaher Corp20180108A1.811.96-0.010.411.971.55
DHSWisdomTree U20180108ETF4.473.592.813.300.790.29
DHTDHT HOLDINGS20180108A27.0621.789.3111.3612.4710.46
DHXDHI Group, I20180108A279.44227.62157.11167.5170.5160.11
DIASPDR Dow Jon20180108ETF0.470.560.600.68-0.05-0.12
DIALColumbia Div20180108ETF57.9438.7638.5238.520.240.24
DIGProShares Ul20180108ETF7.3019.595.022.1514.5717.44
DIMWisdomTree I20180108ETF11.665.355.335.330.030.02
DINDine Brands20180108A22.0511.842.794.769.067.08
DIODDiodes Inc20180108A13.328.892.033.466.865.43
DISThe Walt Dis20180108A1.541.950.740.941.211.01
DISCADiscovery, I20180108A4.894.200.100.544.103.66
DISCBDiscovery, I20180108A1389.30802.84802.84802.840.000.00
DISCKDiscovery, I20180108A5.066.843.603.843.253.01
DISHDISH Network20180108A5.723.841.491.762.352.08
DITAMCON Distri20180108A253.39212.27212.27212.270.000.00
DIVGlobal X Sup20180108ETF9.257.632.237.255.400.38
DIVAAGFiQ Hedged20180108ETF46.1143.6643.6643.660.000.00
DIVBiShares U.S.20180108ETF5.744.484.484.480.000.00
DIVCC-Tracks Exc20180108ETN65.1834.7436.8536.85-2.12-2.12
DIVOAmplify CWP20180108ETF30.0118.0218.0218.020.000.00
DIVYReality Shar20180108ETF43.567.657.075.690.581.96
DJCIETRACS Linke20180108ETN27.3715.7816.0016.00-0.22-0.22
DJCODaily Journa20180108A0.04156.40-210.04
DJDInvesco Dow20180108ETF39.81113.49102.6082.8510.8930.64
DJPiPath Bloomb20180108ETN4.303.062.152.490.910.57
DJPYExchange-Tra20180108ETN14.17
DKDelek US Hol20180108A9.875.09-0.480.955.574.14
DKLDELEK LOGIST20180108A81.4640.3816.8516.8623.5323.52
DKSDick's Sport20180108A6.925.021.302.073.712.95
DLADelta Appare20180108A86.6241.7327.5328.7114.2013.02
DLBDolby Labora20180108A9.425.081.371.553.713.52
DLBRVelocityShar20180108ETN611.76
DLHCDLH Holdings20180108A139.77106.3296.0797.7510.258.57
DLNWisdomTree U20180108ETF2.803.962.865.571.10-1.61
DLNGDYNAGAS LNG20180108A32.0322.4913.3414.629.157.87
DLPHDelphi Techn20180108A11.685.302.953.392.351.91
DLPNDolphin Ente20180108A403.03568.86570.08571.30-1.23-2.45
DLRDigital Real20180108A7.053.620.660.892.962.73
DLSWisdomTree I20180108ETF3.523.342.271.891.061.44
DLTHDuluth Holdi20180108A22.6628.1110.8211.5117.2916.60
DLTRDollar Tree20180108A5.395.010.291.624.723.39
DLXDeluxe Corpo20180108A11.264.752.312.722.452.04
DMLPDorchester M20180108A47.1340.1620.9624.3419.2015.82
DMPIDelMar Pharm20180108A117.35109.7764.5785.1245.2024.63
DMRCDigimarc Cor20180108A66.0821.5618.6317.952.933.61
DMRLDeltaShares20180108ETF12.7915.2115.2115.210.000.00
DMRMDeltaShares20180108ETF12.039.579.579.570.000.00
DMRSDeltaShares20180108ETF34.4823.8623.8623.860.000.00
DNKNDunkin' Bran20180108A7.098.113.964.034.154.08
DNLWisdomTree G20180108ETF32.9310.6321.6110.63-10.980.00
DNLIDenali Thera20180108A31.3432.6345.2346.23-12.60-13.60
DNNDenison Mine20180108A71.8258.2332.8040.3625.4317.87
DNOWNOW INC.20180108A8.937.850.13-0.807.738.65
DNRDenbury Reso20180108A43.5536.6212.1615.9624.4520.58
DODiamond Offs20180108A5.925.291.201.104.094.20
DOCPHYSICIANS R20180108A6.055.262.272.362.992.90
DOGProShares Sh20180108ETF6.844.383.773.780.600.60
DOGSArrow Dogs o20180108ETF647.21172.48166.75166.755.745.74
DOGZDogness (Int20180108A537.52255.48147.99149.51107.49105.97
DOLWisdomTree I20180108ETF7.894.734.634.700.100.03
DONWisdomTree U20180108ETF5.653.332.492.440.850.89
DOOWisdomTree i20180108ETF11.7815.3414.0115.311.330.03
DOORMASONITE INT20180108A16.418.084.995.193.092.89
DORMDorman Produ20180108A22.218.258.128.540.13-0.29
DOVDover Corpor20180108A5.282.890.110.532.782.36
DOXAmdocs Limit20180108A4.139.390.580.878.808.52
DPSTDirexion Dai20180108ETF41.9932.3828.6028.733.783.66
DPWDPW Holdings20180108A46.70239.31134.0930.39105.2310.30
DPZDomino's Piz20180108A6.382.610.150.862.451.75
DRADDigirad Corp20180108A190.48138.84138.84138.840.000.00
DREDuke Realty20180108A3.873.210.270.602.952.62
DRHDiamondRock20180108A9.007.724.884.922.832.81
DRIDarden Resta20180108A4.643.29-0.231.583.521.71
DRIODarioHealth20180108A105.84240.2839.5519.23200.73221.05
DRIPDirexion Dai20180108ETF17.3811.954.294.767.667.19
DRNDirexion Dai20180108ETF12.527.975.456.132.511.84
DRNADicerna Phar20180108A40.5955.7722.7222.1133.0533.66
DRQDril-Quip, I20180108A15.897.672.952.874.734.80
DRRMarket Vecto20180108ETN405.19202.37202.37202.370.000.00
DRRXDurect Corp20180108A100.5483.2460.5760.9122.6722.34
DRVDirexion Dai20180108ETF36.5928.8919.8219.859.079.04
DRWWisdomTree G20180108ETF9.9811.948.828.423.123.52
DSDrive Shack20180108A29.8228.0114.0515.0813.9612.93
DSEDuff & Phelp20180108A27.5218.8112.7612.776.056.04
DSGXDescartes Sy20180108A33.0419.59-3.170.8822.7618.71
DSIiShares MSCI20180108ETF3.145.421.762.293.663.12
DSKEDaseke, Inc.20180108A26.9242.324.878.4337.4533.88
DSLVVelocityShar20180108ETF10.656.901.781.345.125.56
DSPGDSP Group In20180108A65.8161.2422.0926.2239.1535.02
DSSDocument Sec20180108A65.92111.2851.7156.3659.5754.93
DSWLDeswell Indu20180108A179.10994.94171.25252.08823.69742.86
DSXDiana Shippi20180108A27.6727.318.8115.2618.5512.08
DTDWisdomTree U20180108ETF7.571.96-0.220.402.191.57
DTEDTE Energy C20180108A4.892.841.631.821.201.02
DTEADAVIDsTEA In20180108A252.28212.31170.15182.8142.1629.50
DTECALPS Disrupt20180108ETF34.9926.5026.5026.500.000.00
DTHWisdomTree I20180108ETF8.316.675.806.550.880.13
DTNWisdomTree U20180108ETF11.3618.277.848.1010.4210.17
DTODB Crude Oil20180108ETN57.9238.09-8.80-3.4146.8941.50
DTULiPath US Tre20180108ETF89.23
DTUSiPath US Tre20180108ETF80.3131.5031.5031.500.000.00
DTYLiPath US Tre20180108ETF19.70
DUGProShares Ul20180108ETF6.473.341.981.761.361.57
DUKDuke Energy20180108A1.582.471.171.251.301.22
DUSADavis Select20180108ETF25.9222.7822.3222.090.460.69
DUSLDirexion Dai20180108ETF23.4324.63-13.35-13.2537.9837.88
DUSTDirexion Dai20180108ETF8.164.960.662.164.302.80
DVADaVita Inc.20180108A4.602.430.601.031.831.40
DVAXDynavax Tech20180108A34.1726.0210.9613.2115.0512.81
DVDDover Motors20180108A255.79206.77101.59101.59105.18105.18
DVNDevon Energy20180108A2.752.760.340.082.422.68
DVPDeep Value E20180108ETF20.5218.0024.3224.37-6.32-6.37
DVYiShares Sele20180108ETF1.118.247.107.181.141.07
DVYAiShares Asia20180108ETF25.6632.8426.1026.106.746.74
DVYEiShares Emer20180108ETF12.808.102.294.485.813.62
DWASInvesco DWA20180108ETF32.0020.3719.7319.820.640.55
DWATArrow Invest20180108ETF56.2221.6221.6221.620.000.00
DWCRArrow DWA Co20180108ETF15.5817.8617.8617.860.000.00
DWFISPDR Dorsey20180108ETF26.5718.8812.7112.716.166.17
DWLDDavis Select20180108ETF25.8611.9712.1512.06-0.17-0.09
DWMWisdomTree I20180108ETF5.837.924.717.003.200.91
DWPPFirst Trust20180108ETF35.9437.6037.6037.600.000.00
DWSNDawson Geoph20180108A100.3856.4323.1336.3233.3020.11
DWXSPDR S&P Int20180108ETF5.464.163.904.090.270.07
DXDynex Capita20180108A15.1113.5711.259.062.324.50
DXCDXC Technolo20180108A5.383.121.251.581.871.53
DXCMDexCom, Inc.20180108A10.786.15-0.441.236.594.92
DXDProShares Ul20180108ETF12.009.747.175.632.574.10
DXGEWisdomTree G20180108ETF19.8513.6212.1112.051.501.57
DXJWisdomTree J20180108ETF1.621.200.280.530.920.66
DXJSWisdomTree J20180108ETF13.2717.2614.7914.962.472.30
DXLGDestination20180108A250.44196.91202.52172.22-5.6124.69
DXPEDXP Enterpri20180108A66.5426.3018.8918.737.417.57
DXYNDixie Group20180108A218.86141.66121.49121.4920.1720.17
DYDycom Indust20180108A18.3511.656.836.924.824.73
DYLSWisdomTree D20180108ETF21.0614.6311.7811.402.853.23
DYNTDynatronics20180108A286.94183.38173.55175.019.848.37
DZKDirexion Dai20180108ETF24.6811.207.549.573.661.63
DZSIDASAN Zhone20180108A73.20138.8365.5069.2673.3369.57
DZZDB Gold Doub20180108ETN25.1614.7014.1414.140.560.56
EAElectronic A20180108A4.344.470.631.483.843.00
EARNELLINGTON RE20180108A18.8211.715.877.125.844.59
EARSAuris Medica20180108A93.49182.3746.7854.50135.59127.87
EASTEASTSIDE DIS20180108A269.05200.96149.13144.4351.8456.53
EATBrinker Inte20180108A7.054.460.571.223.893.24
EBAYeBay Inc20180108A2.548.295.576.662.721.64
EBFEnnis, Inc.20180108A31.4222.528.5110.1414.0212.39
EBIXEbix Inc20180108A17.9810.384.654.375.736.01
EBMTEagle Bancor20180108A229.5688.1983.1185.365.092.84
EBNDSPDR Bloombe20180108ETF8.694.8819.6726.07-14.79-21.19
EBSEmergent Bio20180108A15.248.651.852.016.806.65
EBSBMeridian Ban20180108A26.9517.627.697.009.9310.62
EBTCEnterprise B20180108A141.1779.4262.0563.7416.8115.12
ECHiShares MSCI20180108ETF5.114.421.581.222.853.22
ECHOEcho Global20180108A28.4853.034.7520.4748.2832.56
ECLEcolab, Inc.20180108A3.102.850.270.732.582.12
ECNSiShares MSCI20180108ETF41.1627.089.019.0218.0718.06
ECOLUS Ecology,20180108A35.8023.3811.4412.7011.9310.68
ECOMCHANNELADVIS20180108A69.6561.3345.5745.7615.7515.57
ECONColumbia Eme20180108ETF11.207.886.527.651.360.23
ECPGEncore Capit20180108A19.2513.104.034.279.078.84
ECTECA Marcellu20180108A476.19147.69147.69147.690.000.00
EDConsolidated20180108A1.781.930.210.091.721.85
EDCDirexion Dai20180108ETF9.875.885.174.890.721.00
EDENiShares MSCI20180108ETF16.5612.4013.1013.19-0.70-0.79
EDITEditas Medic20180108A26.1416.8114.8614.991.951.83
EDIVSPDR S&P Eme20180108ETF15.7113.096.207.176.895.92
EDOGALPS Emergin20180108ETF21.1487.1087.5587.55-0.45-0.45
EDOWFirst Trust20180108ETF26.6221.419.7011.7211.729.69
EDUCEducational20180108A141.13129.5092.89120.4036.619.10
EDVVanguard Wor20180108ETF12.405.596.407.15-0.81-1.56
EDZDirexion Dai20180108ETF12.9710.767.438.383.342.38
EEEl Paso Elec20180108A13.057.601.902.645.704.96
EEFTEuronet Worl20180108A11.806.461.093.795.372.68
EEHELEMENTS Lin20180108ETN423.67
EELVInvesco S&P20180108ETF15.968.135.785.402.352.73
EEMiShares MSCI20180108ETF2.092.561.761.850.800.70
EEMAiShares MSCI20180108ETF11.7510.794.988.835.811.96
EEMDAAM S&P Emer20180108ETF84.7228.1510.3622.2217.795.93
EEMOInvesco S&P20180108ETF32.488.626.498.392.130.24
EEMSiShares MSCI20180108ETF7.366.306.646.77-0.34-0.47
EEMViShares Edge20180108ETF5.854.113.753.760.360.36
EEMXSPDR MSCI Em20180108ETF321.07118.79118.79118.790.000.00
EESWisdomTree U20180108ETF21.9812.5912.3212.350.270.24
EETProShares Ul20180108ETF45.7931.0831.6731.52-0.59-0.45
EEVProShares Tr20180108ETF42.8632.0030.7331.261.260.74
EEXEmerald Hold20180108A41.5421.9613.3413.228.628.75
EFAiShares MSCI20180108ETF1.391.671.181.290.490.38
EFADProShares MS20180108ETF11.016.105.815.810.290.29
EFASGlobal X MSC20180108ETF35.7367.6439.4739.4728.1828.18
EFAViShares Edge20180108ETF2.851.721.331.360.390.37
EFAXSPDR MSCI EA20180108ETF33.4319.2220.9619.22-1.740.00
EFCEllington Fi20180108A16.7610.830.160.6510.6710.18
EFGiShares MSCI20180108ETF7.915.054.404.480.650.57
EFNLiShares MSCI20180108ETF21.366.88-1.79-1.798.668.66
EFOProShares Ul20180108ETF22.397.977.537.640.440.32
EFOIEnergy Focus20180108A235.10100.7068.6379.7832.0820.92
EFSCEnterprise F20180108A19.1917.988.7511.169.246.83
EFUProShares Tr20180108ETF42.90
EFViShares MSCI20180108ETF3.712.472.992.72-0.52-0.25
EFXEquifax, Inc20180108A4.282.121.400.570.711.54
EFZProShares Tr20180108ETF17.006.335.355.350.980.98
EGANeGain Corpor20180108A124.92124.14115.38107.638.7616.51
EGBNEagle Bancor20180108A20.3112.033.133.718.908.32
EGHT8x8, Inc. Co20180108A36.039.854.365.655.494.19
EGLEEagle Bulk S20180108A30.8321.513.6711.5717.859.94
EGOEldorado Gol20180108A73.8262.1022.3025.9439.8036.16
EGOVNIC Inc20180108A30.8730.787.758.9023.0321.88
EGPEastGroup Pr20180108A14.837.314.074.593.252.72
EGPTVanEck Vecto20180108ETF105.5343.0130.14-49.1712.8792.18
EGRXEagle Pharma20180108A39.6738.9310.3316.3828.6122.55
EGYVaalco Energ20180108A255.53193.60192.72194.420.89-0.82
EHCEncompass He20180108A10.1515.885.155.2710.7310.61
EHTHeHealth, Inc20180108A36.5415.952.754.3513.2011.59
EIDOiShares MSCI20180108ETF3.5510.329.209.321.181.07
EIGEmployers Ho20180108A19.7611.718.829.492.892.22
EIGIEndurance In20180108A57.6944.2025.4827.2318.7216.98
EIGREiger BioPha20180108A77.6163.9129.7232.0534.1931.85
EIRLiShares MSCI20180108ETF20.9023.5022.5722.150.931.35
EISiShares MSCI20180108ETF28.4523.7823.4223.400.360.38
EIXEdison Inter20180108A3.361.72-0.07-0.051.791.78
EKSOEkso Bionics20180108A82.1365.2851.8950.6313.3914.66
ELThe Estee La20180108A3.563.941.231.312.712.64
ELDWisdomTree E20180108ETF24.1611.255.5710.115.681.14
ELFe.l.f. Beaut20180108A30.4812.894.216.968.685.92
ELGXEndologix In20180108A35.3124.6613.0414.4011.6210.24
ELLOEllomay Capi20180108A553.02244.3760.7560.75183.63183.63
ELMDElectromed,20180108A118.9194.8549.0549.2945.8045.56
ELSEquity Lifes20180108A8.044.270.611.213.663.06
ELSEElectro-Sens20180108A130.17124.9098.15101.3226.7523.58
ELTKEltek Ltd20180108A213.0593.52-4.5716.2998.0977.24
ELVTElevate Cred20180108A44.9024.530.093.6224.4420.91
ELYCallaway Gol20180108A7.777.63-0.55-0.408.178.03
EMAGVanEck Vecto20180108ETF91.9520.83-85.42-85.42106.25106.25
EMANeMagin Corpo20180108A272.68223.89187.66187.6636.2336.23
EMBiShares J.P.20180108ETF1.102.340.721.561.630.78
EMBHiShares Inte20180108ETF50.3545.3243.2245.322.100.00
EMCBWisdomTree E20180108ETF92.6424.3322.4924.131.840.20
EMCFEmclaire Fin20180108A836.73807.86807.86807.860.000.00
EMCGWisdomTree E20180108ETF38.8128.9526.9328.552.010.39
EMDVProShares MS20180108ETF61.3018.3018.3018.300.000.00
EMEEMCOR Group,20180108A14.697.231.953.215.294.03
EMFMGlobal X MSC20180108ETF64.6666.1568.4968.49-2.34-2.34
EMGFiShares Edge20180108ETF15.5710.7710.5110.750.260.03
EMHYiShares J.P.20180108ETF7.415.335.655.40-0.32-0.07
EMIFiShares Emer20180108ETF40.5317.726.506.5011.2211.22
EMIHXtrackers Em20180108ETF209.9594.8794.8794.870.000.00
EMKREmcore Corp20180108A77.2357.5532.8430.6624.7126.89
EMLEastern Comp20180108A274.94171.41152.79152.8218.6218.59
EMLCVanEck Vecto20180108ETF5.269.428.648.860.800.60
EMLPFirst Trust20180108ETF4.242.571.301.581.280.99
EMMSEmmis Commun20180108A128.6769.0448.8348.5720.2120.46
EMNEastman Chem20180108A4.352.630.841.271.791.36
EMPEntergy Miss20180108A21.9017.759.769.767.997.99
EMQQEMQQ The Eme20180108ETF9.636.806.266.510.550.29
EMREmerson Elec20180108A2.241.840.040.111.801.73
EMSHProShares Sh20180108ETF40.3834.4431.3131.313.133.13
EMTLSPDR DoubleL20180108ETF24.9816.0716.0716.070.000.00
EMTYProShares De20180108ETF59.2338.1023.9332.1614.175.94
EMXEMX Royalty20180108A201.97131.4458.9371.8772.5259.57
EMXCiShares MSCI20180108ETF35.768.523.978.524.550.00
ENBEnbridge, In20180108A2.512.080.180.491.901.58
ENBLENABLE MIDST20180108A18.5310.535.666.254.874.28
ENDPEndo Interna20180108A12.0611.381.632.729.758.66
ENFRAlerian Ener20180108ETF60.7832.6024.7823.667.828.94
ENGENGlobal Cor20180108A63.21124.23177.19181.06-52.95-56.83
ENLCENLINK MIDST20180108A33.4219.954.926.2815.0313.67
ENORiShares MSCI20180108ETF22.3022.1817.5717.704.614.48
ENPHEnphase Ener20180108A54.4145.4516.6819.6928.7825.76
ENREnergizer Ho20180108A7.983.82-0.170.443.993.38
ENSEnerSys, Inc20180108A16.188.744.555.234.203.51
ENSGThe Ensign G20180108A23.8213.199.799.453.413.75
ENSVEnservco Cor20180108A35.5747.6441.0444.466.603.18
ENTGlobal Eagle20180108A77.8956.5842.6643.6913.9212.89
ENTAEnanta Pharm20180108A34.7815.045.036.4410.018.60
ENTGEntegris Inc20180108A17.9314.937.408.387.546.55
ENTRERShares Ent20180108ETF15.7514.0413.7213.720.320.32
ENVENVESTNET, I20180108A17.289.802.613.197.196.61
ENVAEnova Intern20180108A47.3829.4512.8711.4116.5118.05
ENZEnzo Biochem20180108A20.5212.031.232.4810.809.55
ENZLiShares Trus20180108ETF28.8619.1320.0124.12-0.88-4.98
EOGEOG Resource20180108A3.942.410.761.181.651.23
EPAMEPAM SYSTEMS20180108A17.487.093.204.403.892.68
EPAYBottomline T20180108A13.669.953.924.176.035.78
EPCEdgewell Per20180108A6.723.510.250.583.262.93
EPDEnterprise P20180108A3.713.350.080.723.272.63
EPHEiShares MSCI20180108ETF8.316.021.423.874.602.15
EPIWisdomTree I20180108ETF3.523.941.321.402.622.54
EPIXESSA Pharma20180108A173.19343.01280.29343.5962.71-0.58
EPMEvolution Pe20180108A76.7465.1154.0153.2411.1011.87
EPOLiShares MSCI20180108ETF4.4910.478.789.151.691.38
EPPiShares MSCI20180108ETF2.101.941.331.590.610.35
EPREPR Properti20180108A7.914.342.963.271.381.07
EPRFInnovator S&20180108ETF36.8624.5424.5424.540.000.00
EPSWisdomTree U20180108ETF9.324.413.964.240.450.17
EPUiShares MSCI20180108ETF9.526.455.264.691.191.76
EPVProShares Ul20180108ETF29.6730.3428.1328.512.211.83
EPZMEpizyme, Inc20180108A61.0041.0313.1913.7727.8427.27
EQALInvesco Russ20180108ETF15.9030.5813.1613.4217.4217.16
EQBKEquity Bancs20180108A57.1964.1657.6259.186.544.98
EQCEquity Commo20180108A5.673.680.220.703.462.98
EQIXEquinix, Inc20180108A9.535.632.733.122.902.51
EQLALPS Equal S20180108ETF11.197.6212.057.70-4.42-0.07
EQMEQM Midstrea20180108A28.4911.577.808.903.772.66
EQREquity Resid20180108A2.752.000.230.271.771.73
EQRRProShares Eq20180108ETF36.8814.5414.5414.540.000.00
EQSEquus Total20180108A347.11366.92358.44358.448.488.48
EQTEQT CORP20180108A4.453.09-0.130.313.222.78
EQWLInvesco S&P20180108ETF19.8313.3610.5710.572.792.79
ERAERA GROUP IN20180108A55.9023.140.480.5222.6622.62
ERFEnerplus Cor20180108A10.168.691.131.337.537.33
ERIEldorado Res20180108A21.6927.5315.1615.4112.3712.13
ERIEErie Indemni20180108A102.8346.1532.0033.7914.1412.36
ERIIEnergy Recov20180108A23.3029.906.867.8123.0322.09
ERMEquityCompas20180108ETF12.589.879.879.870.000.00
EROSEROS INTERNA20180108A63.3541.1912.1011.8029.0929.38
ERUSiShares MSCI20180108ETF6.406.465.315.161.201.35
ERXDirexion Dai20180108ETF3.423.240.070.123.173.12
ERYDirexion Dai20180108ETF12.9310.694.635.456.065.22
ESEversource E20180108A1.831.820.180.311.641.51
ESBKElmira Savin20180108A77.7698.3996.1896.732.211.66
ESCAEscalade Inc20180108A169.24100.7274.1378.3026.5922.41
ESEESCO Technol20180108A25.8413.274.064.559.208.71
ESEAEuroseas Ltd20180108A147.6390.1564.2165.1325.9525.03
ESGFlexShares T20180108ETF26.635.255.255.250.000.00
ESGDiShares Trus20180108ETF14.867.949.697.45-1.760.48
ESGEiShares, Inc20180108ETF12.0314.0212.539.481.494.54
ESGGFlexShares S20180108ETF23.1422.0322.0322.030.000.00
ESGNColumbia Sus20180108ETF69.5752.6352.6352.630.000.00
ESGREnstar Group20180108A85.4132.5423.8124.988.717.54
ESGSColumbia Sus20180108ETF43.0538.9138.9138.910.000.00
ESGUiShares Trus20180108ETF9.5010.677.9310.592.750.09
ESLTElbit System20180108A20.7215.035.129.259.915.78
ESNTEssent Group20180108A6.874.56-0.53-0.825.105.39
ESPEspey Mfg. &20180108A133.8537.10-17.05-17.0554.1554.15
ESPREsperion The20180108A32.5314.459.048.205.406.25
ESQEsquire Fina20180108A352.25156.47159.56159.56-3.08-3.08
ESRTEMPIRE STATE20180108A5.333.130.430.882.712.24
ESSEssex Proper20180108A10.255.161.992.672.582.03
ESSAESSA Bancorp20180108A92.2673.7558.7643.5414.9930.21
ESTEEarthstone E20180108A32.4421.509.8111.5511.699.95
ESXBCommunity Ba20180108A112.8718.5510.2212.328.346.23
ETFCE*Trade Fina20180108A2.552.720.31-0.302.423.02
ETHEthan Allen20180108A24.6915.755.855.629.9010.13
ETHOETF Managers20180108ETF34.2529.7120.6229.049.090.67
ETMEntercom Com20180108A45.5636.9911.8012.3325.1924.66
ETNEaton Corpor20180108A3.521.940.220.411.731.53
ETREntergy Corp20180108A3.482.670.631.162.041.51
ETSYEtsy, Inc.20180108A5.655.551.740.933.814.62
EUDGWisdomTree E20180108ETF16.4760.7660.7460.740.020.02
EUDVProShares MS20180108ETF62.7243.2559.8059.80-16.56-16.56
EUFNiShares MSCI20180108ETF4.233.873.013.060.870.80
EUMProShares Tr20180108ETF6.204.423.923.910.500.51
EUMViShares Edge20180108ETF14.2810.3410.2310.340.110.00
EURLDirexion Dai20180108ETF16.3813.0912.9211.760.171.33
EURNEURONAV NV20180108A54.2733.3224.1525.029.178.30
EURZXtrackers Eu20180108ETF522.2128.0328.0328.030.000.00
EUSAiShares MSCI20180108ETF7.358.138.097.950.030.18
EUSCWisdomTree E20180108ETF10.284.791.811.812.982.98
EVEaton Vance20180108A4.944.951.913.183.041.77
EVAEnviva Partn20180108A35.1219.258.7511.5610.507.69
EVBGEverbridge,20180108A22.8514.7410.119.714.635.03
EVBNEvans Bancor20180108A233.44136.01121.11125.4614.9010.55
EVCEntravision20180108A70.4845.3735.2328.5110.1416.86
EVGNEVOGENE LTD.20180108A145.91140.6241.0735.6999.55104.93
EVHEvolent Heal20180108A39.6726.017.8310.0218.1815.98
EVIEVI Industri20180108A172.7480.6273.3173.237.317.38
EVKEver-Glory I20180108A361.74369.17327.61327.6141.5641.56
EVOKEvoke Pharma20180108A90.66101.2152.9861.2648.2339.95
EVOLEvolving Sys20180108A117.5267.9144.8544.8523.0523.05
EVREvercore Inc20180108A15.108.274.335.243.943.03
EVRIEveri Holdin20180108A14.8312.400.220.9112.1711.48
EVTCEVERTEC, INC20180108A37.3627.5715.7318.2111.849.35
EVXVanEck Vecto20180108ETF127.4699.71102.07102.07-2.36-2.36
EWEdwards Life20180108A6.643.261.260.832.012.44
EWAiShares MSCI20180108ETF4.254.483.373.871.120.62
EWBCEast-West Ba20180108A8.035.592.412.653.182.95
EWCiShares MSCI20180108ETF3.332.920.721.762.201.16
EWDiShares MSCI20180108ETF4.892.951.521.651.431.30
EWGiShares MSCI20180108ETF2.973.792.292.741.521.07
EWGSiShares MSCI20180108ETF22.9320.728.478.3112.2412.41
EWHiShares MSCI20180108ETF3.933.212.232.390.980.82
EWIiShares MSCI20180108ETF3.192.341.191.551.160.79
EWJiShares MSCI20180108ETF1.621.540.790.890.760.66
EWKiShares MSCI20180108ETF10.599.126.285.532.843.59
EWLiShares MSCI20180108ETF2.882.541.141.341.401.20
EWMiShares MSCI20180108ETF2.925.233.974.181.291.10
EWMCInvesco S&P20180108ETF42.41120.9872.11107.7148.8713.27
EWNiShares MSCI20180108ETF3.3612.2310.6012.241.63-0.01
EWOiShares MSCI20180108ETF8.996.237.027.88-0.79-1.65
EWPiShares MSCI20180108ETF2.962.730.801.191.931.52
EWQiShares MSCI20180108ETF3.455.085.544.31-0.460.77
EWREInvesco S&P20180108ETF23.7318.559.4915.869.062.69
EWSiShares MSCI20180108ETF3.987.213.313.913.903.30
EWSCInvesco S&P20180108ETF39.9837.5236.7337.100.790.42
EWTiShares MSCI20180108ETF2.843.051.611.601.431.44
EWUiShares MSCI20180108ETF2.772.600.700.801.901.79
EWUSiShares MSCI20180108ETF50.0529.9429.7129.710.230.23
EWVProShares Tr20180108ETF46.4234.4334.5635.06-0.13-0.63
EWWiShares MSCI20180108ETF2.112.070.380.841.691.24
EWXSPDR S&P Eme20180108ETF4.752.90-2.341.735.241.18
EWYiShares MSCI20180108ETF1.321.390.640.700.750.68
EWZiShares MSCI20180108ETF2.4128.9017.3426.8811.832.56
EWZSiShares MSCI20180108ETF34.3531.2326.9025.914.335.32
EXASExact Scienc20180108A9.477.053.104.283.962.77
EXCExelon Corpo20180108A2.614.811.283.413.521.40
EXELExelixis Inc20180108A7.034.810.091.524.723.30
EXFOEXFO INC.20180108A127.4786.2086.1086.100.100.10
EXIiShares Glob20180108ETF14.288.023.148.574.88-0.55
EXKEndeavour Si20180108A42.0735.7516.4319.3419.1816.27
EXLSExlService H20180108A24.469.827.358.672.471.15
EXPEagle Materi20180108A13.317.044.534.732.512.30
EXPDExpeditors I20180108A3.973.350.331.283.012.07
EXPEExpedia Grou20180108A4.352.16-0.29-0.022.452.18
EXPOExponent Inc20180108A36.5219.5917.5414.012.055.58
EXPRExpress, Inc20180108A11.1010.381.402.828.997.56
EXRExtra Space20180108A6.762.041.140.880.901.16
EXTNExterran Cor20180108A35.2714.559.0910.205.454.35
EXTRExtreme Netw20180108A9.8524.3919.6319.544.784.88
EYENational Vis20180108A17.5016.355.863.6010.4912.75
EYEGEyegate Phar20180108A133.88105.8873.7530.1832.1475.70
EYESSecond Sight20180108A60.4257.6615.2918.2042.3739.46
EYLDCambria Emer20180108ETF27.2043.2833.8240.619.462.67
EZAiShares MSCI20180108ETF14.148.614.105.564.513.04
EZJProShares Ul20180108ETF54.2542.2342.0139.880.232.35
EZMWisdomTree U20180108ETF13.847.775.635.352.142.42
EZPWEzcorp Inc20180108A46.8750.6643.9843.786.686.88
EZUiShare MSCI20180108ETF2.233.182.852.840.330.35
FFord Motor C20180108A7.596.592.612.663.943.90
FAARFirst Trust20180108ETF83.8147.0547.0547.050.000.00
FABFirst Trust20180108ETF20.7710.618.098.092.522.52
FADFirst Trust20180108ETF26.2922.7822.6522.770.130.01
FAFFirst Americ20180108A7.634.741.321.733.423.02
FALNiShares Fall20180108ETF11.2215.1913.4614.051.731.14
FANFirst Trust20180108ETF14.4621.0620.2219.020.842.04
FANGDiamondback20180108A7.693.402.302.371.101.03
FARMFarmer Bros20180108A61.3128.3518.3219.7810.038.57
FAROFaro Technol20180108A38.0820.7112.4712.468.238.25
FASDirexion Dai20180108ETF4.383.532.252.401.281.13
FASTFastenal Co20180108A4.182.240.110.462.131.78
FATFAT Brands I20180108A345.26259.31168.61201.1890.7058.13
FATEFate Therape20180108A40.1526.487.8314.3418.6512.14
FAUSFirst Trust20180108ETF55.35360.7990.8182.04269.98278.75
FAZDirexion Dai20180108ETF9.099.815.435.604.394.22
FBFacebook, In20180108A1.181.700.720.950.980.75
FBCFlagstar Ban20180108A12.259.140.930.848.218.30
FBHSFORTUNE BRAN20180108A4.491.960.580.961.381.01
FBIOFortress Bio20180108A74.6653.9746.7342.167.2411.81
FBIZFirst Busine20180108A90.10193.22124.39124.4968.8268.73
FBKFB Financial20180108A35.5017.102.127.5114.989.59
FBMFoundation B20180108A27.3320.2712.2812.798.007.48
FBMSFirst Bancsh20180108A50.3243.9127.2628.1816.6515.73
FBNCFirst Bancor20180108A18.6612.765.138.407.624.36
FBNDFidelity Tot20180108ETF7.8210.1410.0710.060.070.08
FBPFirst BanCor20180108A20.5010.844.436.266.424.59
FBSSFauquier Ban20180108A662.61217.25214.68214.682.582.58
FBTFirst Trust20180108ETF10.317.523.994.543.522.98
FBZFirst Trust20180108ETF54.8539.3437.8837.761.461.58
FCFranklin Cov20180108A63.2844.5524.4925.3920.0619.15
FCAFirst Trust20180108ETF116.4442.8537.5742.775.280.08
FCANFirst Trust20180108ETF18.9311.7311.7311.730.000.00
FCAPFirst Capita20180108A54.6593.5693.5693.560.000.00
FCAUFIAT CHRYSLE20180108A4.684.31-0.490.104.804.21
FCBCFirst Commun20180108A173.3161.58-1.7328.9063.3232.68
FCCOFirst Commun20180108A77.0837.1834.9336.332.250.84
FCCY1st Constitu20180108A65.1425.4320.8920.464.534.96
FCEFFirst Trust20180108ETF45.4112.8812.7912.790.100.10
FCELFuelCell Ene20180108A58.5751.3546.0743.185.208.09
FCFFirst Common20180108A7.505.671.982.053.693.61
FCFSFirstCash, I20180108A13.456.181.882.034.294.15
FCGFirst Trust20180108ETF8.5212.547.688.434.864.11
FCNFTI Consulti20180108A9.973.501.861.971.641.53
FCOMFidelity MSC20180108ETF12.6015.242.984.7812.2710.46
FCORFidelity Cor20180108ETF16.4420.7320.3520.340.380.39
FCPTFour Corners20180108A11.024.801.692.373.102.43
FCVTFirst Trust20180108ETF28.1040.91-100.82-94.06141.72134.97
FCXFreeport-McM20180108A5.063.970.380.753.593.17
FDBCFidelity D &20180108A403.33255.88115.18115.18140.70140.70
FDDFirst Trust20180108ETF8.2211.7112.2412.24-0.53-0.54
FDEFFirst Defian20180108A108.2178.8138.6350.1640.1828.65
FDISFidelity MSC20180108ETF8.9722.91-1.017.6023.9315.32
FDIVFirst Trust20180108ETF13.795.725.705.580.010.14
FDLFirst Trust20180108ETF3.662.212.813.03-0.60-0.83
FDLOFidelity Low20180108ETF8.3117.7814.2915.113.492.66
FDMFirst Trust20180108ETF21.3312.3913.098.95-0.703.45
FDMOFidelity Mom20180108ETF10.316.02-3.07-3.109.099.12
FDNFirst Trust20180108ETF4.693.241.380.411.872.84
FDPFresh Del Mo20180108A12.205.392.842.992.552.41
FDRRFidelity Div20180108ETF13.699.441.030.288.419.16
FDSFactset Rese20180108A10.727.375.015.502.361.87
FDTFirst Trust20180108ETF9.645.381.852.513.522.86
FDTSFirst Trust20180108ETF176.5632.5332.5332.530.000.00
FDUSFidus Invest20180108A24.4054.9842.3142.5012.6712.49
FDVVFidelity Hig20180108ETF18.0413.9311.8711.872.062.06
FDXFedEx Corpor20180108A5.112.811.301.761.511.04
FEFirstEnergy20180108A3.373.561.191.492.372.07
FEIMFrequency El20180108A486.22192.58134.86186.6157.725.97
FELEFranklin Ele20180108A24.0915.147.408.587.746.56
FEMFirst Trust20180108ETF7.296.436.526.56-0.09-0.13
FEMBFirst Trust20180108ETF18.3611.4212.8913.29-1.47-1.87
FEMSFirst Trust20180108ETF14.1227.4517.3917.4310.0610.01
FENCFennec Pharm20180108A113.1575.7156.8067.0518.918.66
FENYFidelity MSC20180108ETF5.425.053.032.852.022.21
FEPFirst Trust20180108ETF9.918.419.669.00-1.26-0.60
FETFORUM ENERGY20180108A32.7055.2436.0047.9019.247.34
FEUZFirst Trust20180108ETF58.3846.9028.5128.0318.3918.87
FEXFirst Trust20180108ETF3.593.983.863.670.130.32
FEYEFireEye, Inc20180108A6.766.922.472.644.464.28
FEZSPDR EURO ST20180108ETF2.403.542.282.501.261.04
FFFuture Fuel20180108A31.6227.089.5011.3017.5815.78
FFBCFirst Financ20180108A22.5515.607.827.327.788.29
FFBWFFBW, Inc. C20180108A58.0948.9548.7848.780.170.17
FFGFBL Financia20180108A105.0528.8222.3422.516.486.30
FFHGFormula Foli20180108ETF23.205.985.985.980.000.00
FFHLFuwei Films20180108A486.34358.90365.62286.64-6.7272.26
FFICFlushing Fin20180108A34.9537.0624.3627.0212.7010.04
FFINFirst Financ20180108A16.117.883.013.014.884.88
FFIUUVA Unconstr20180108ETF57.2325.9628.1724.14-2.211.82
FFIVF5 Networks20180108A8.504.600.740.943.863.66
FFNWFirst Financ20180108A63.1645.2326.7129.4018.5215.83
FFRFirst Trust20180108ETF32.7927.7527.7927.79-0.04-0.04
FFSGFormulaFolio20180108ETF16.5311.8011.8011.800.000.00
FFTGFormulaFolio20180108ETF36.3312.4512.5512.55-0.09-0.09
FFTIFormulaFolio20180108ETF15.398.838.838.830.000.00
FFTYInnovator IB20180108ETF8.264.744.644.710.100.03
FFWMFirst Founda20180108A22.9921.404.476.0116.9315.40
FGFGL Holdings20180108A25.4817.5514.9813.302.574.24
FGBIFIRST GUARAN20180108A197.8982.8381.7981.791.041.04
FGDFirst Trust20180108ETF7.296.193.094.263.101.93
FGENFibroGen, In20180108A24.3215.606.648.178.967.43
FGMFirst Trust20180108ETF17.3513.2117.2717.30-4.06-4.10
FHBFirst Hawaii20180108A19.3213.133.324.049.819.09
FHKFirst Trust20180108ETF48.8830.5716.5818.4414.0012.13
FHLCFidelity MSC20180108ETF5.157.762.812.454.955.31
FHNFirst Horizo20180108A5.054.13-0.700.054.824.07
FIFRANKS INTER20180108A14.5612.011.342.2810.679.71
FIBKFirst Inters20180108A19.6710.746.386.714.364.03
FIBRiShares Edge20180108ETF12.369.169.119.110.050.05
FICOFair Isaac C20180108A22.0511.755.997.145.764.62
FIDUFidelity MSC20180108ETF7.305.280.793.184.502.10
FIEEFI Enhanced20180108ETN101.09259.46259.83259.78-0.37-0.32
FIHDUBS AG FI En20180108ETN54.8542.1337.3540.804.781.33
FILLiShares MSCI20180108ETF57.5347.3237.2236.8210.1010.50
FINXGlobal X Fun20180108ETF18.5724.2413.5513.8410.6910.40
FISFidelity Nat20180108A3.021.380.440.500.940.88
FISIFinancial In20180108A40.0018.9017.9115.940.992.97
FISVFiserv Inc20180108A4.143.561.542.282.021.29
FITFitbit, Inc.20180108A17.6913.645.627.448.016.15
FITBFifth Third20180108A3.315.080.290.534.804.55
FIVEFive Below,20180108A9.738.19-0.903.619.094.59
FIVNFIVE9, INC.20180108A14.7121.40-4.78-3.7626.1825.16
FIWFirst Trust20180108ETF11.086.965.725.891.241.07
FIXComfort Syst20180108A20.989.971.982.337.997.64
FIXDFirst Trust20180108ETF4.332.712.502.600.200.11
FIZZNational Bev20180108A17.129.833.605.436.234.40
FJPFirst Trust20180108ETF23.5912.6113.6513.65-1.04-1.04
FKOFirst Trust20180108ETF70.2338.3037.5137.510.790.79
FKUFirst Trust20180108ETF11.723.720.540.543.183.18
FLFoot Locker,20180108A7.004.511.270.853.243.66
FLAGFLAG-Forensi20180108ETF39.1346.2546.2546.250.000.00
FLATiPath US Tre20180108ETF483.53
FLBRFranklin FTS20180108ETF15.3611.4811.0911.170.390.31
FLCAFranklin FTS20180108ETF28.7120.768.818.8111.9511.95
FLCHFranklin FTS20180108ETF27.2827.553.2619.8624.297.69
FLCOFranklin Lib20180108ETF16.4712.3512.3512.350.000.00
FLDMFluidigm Cor20180108A47.2799.5621.9924.4677.5775.10
FLEEFranklin FTS20180108ETF18.2715.8915.8915.890.000.00
FLEHFranklin FTS20180108ETF29.710.00
FLEUBarclays ETN20180108ETN61.6519.0618.1718.310.880.74
FLEXFlex Ltd. Or20180108A5.5412.681.231.7111.4510.97
FLFRFranklin FTS20180108ETF18.4915.3411.513.833.8411.51
FLGBFranklin FTS20180108ETF15.9234.0934.0934.090.000.00
FLGECredit Suiss20180108ETN19.2715.3515.3015.320.040.03
FLGRFranklin FTS20180108ETF14.71
FLGTFulgent Gene20180108A124.55254.02236.98247.4617.046.56
FLHKFranklin FTS20180108ETF37.1122.1422.1422.140.000.00
FLICFirst of Lon20180108A42.3125.168.1119.0617.056.10
FLIRFlir Systems20180108A4.465.15-2.401.337.553.82
FLIYFranklin FTS20180108ETF19.1419.2319.2319.230.000.00
FLJHFranklin FTS20180108ETF54.575.345.345.340.000.00
FLJPFranklin FTS20180108ETF36.4916.3614.3814.201.982.15
FLKRFranklin FTS20180108ETF47.6522.5922.5822.580.000.00
FLLFull House R20180108A130.58196.2492.5997.38103.6598.86
FLLVFranklin Lib20180108ETF84.45142.24114.73-54.0427.51196.28
FLMFirst Trust20180108ETF32.7236.8236.8236.820.000.00
FLMBFranklin Lib20180108ETF50.80
FLMIFranklin Lib20180108ETF60.0328.0428.0428.040.000.00
FLMXFranklin FTS20180108ETF95.55152.51152.51152.510.000.00
FLNFirst Trust20180108ETF20.5811.3111.2511.670.06-0.36
FLOFlowers Food20180108A5.614.310.461.003.863.30
FLOTiShares Floa20180108ETF1.972.202.172.170.030.03
FLOWSPX FLOW, In20180108A10.898.571.554.197.034.39
FLQDFranklin Lib20180108ETF32.5933.5032.2232.221.271.27
FLQEFranklin Lib20180108ETF14.8910.9010.9010.900.000.00
FLQGFranklin Lib20180108ETF23.8116.4016.4016.400.000.00
FLQHFranklin Lib20180108ETF61.7027.2542.3527.25-15.100.00
FLQLFranklin Lib20180108ETF21.3020.7020.3420.340.360.36
FLQMFranklin Lib20180108ETF23.2833.3533.3533.350.000.00
FLQSFranklin Lib20180108ETF22.35129.16129.16129.160.000.00
FLRFluor Corpor20180108A4.361.90-0.64-0.372.542.28
FLRNSPDR Bloombe20180108ETF3.391.891.891.890.000.00
FLRTPacific Glob20180108ETF30.7712.8612.8612.860.000.00
FLSFlowserve Co20180108A7.553.852.012.141.841.71
FLTFleetCor Tec20180108A7.003.81-2.811.516.622.30
FLTBFidelity Lim20180108ETF10.298.868.548.540.320.32
FLTRVanEck Vecto20180108ETF7.046.425.415.621.010.80
FLTWFranklin FTS20180108ETF133.0833.3833.3833.380.000.00
FLWS1-800-FLOWER20180108A51.8717.6113.8614.853.752.76
FLXNFlexion Ther20180108A23.8513.343.604.379.748.97
FLXSFlexsteel In20180108A63.5727.946.4311.0121.5116.94
FMiShares MSCI20180108ETF10.3414.179.5513.444.620.73
FMAOFarmers & Me20180108A223.08120.20100.96105.9419.2414.26
FMATFidelity MSC20180108ETF10.2627.2916.0916.0911.2011.20
FMBFirst Trust20180108ETF23.4114.1415.9715.68-1.84-1.54
FMBHFirst Mid Ba20180108A61.0626.4612.8614.1213.6012.34
FMBIFirst Midwes20180108A7.397.301.832.355.484.96
FMCFMC Corporat20180108A4.904.030.761.173.272.86
FMCIForum Merger20180108A23.3725.6825.7225.71-0.04-0.03
FMFFirst Trust20180108ETF36.8331.1431.1431.140.000.00
FMHIFirst Trust20180108ETF16.094.393.663.660.740.74
FMKFirst Trust20180108ETF17.919.639.639.630.000.00
FMNBFarmers Nati20180108A69.3639.8532.1932.567.667.28
FNFabrinet20180108A14.5510.847.338.443.512.40
FNBF.N.B. Corp20180108A7.205.411.721.853.683.56
FNCLFidelity MSC20180108ETF3.9221.5320.5020.761.020.77
FNDFloor & Deco20180108A15.309.230.770.998.468.25
FNDASchwab Funda20180108ETF7.899.787.178.052.611.73
FNDBSchwab Funda20180108ETF14.4512.298.9415.533.35-3.24
FNDCSchwab Funda20180108ETF9.112.383.664.49-1.28-2.11
FNDESchwab Funda20180108ETF3.5413.605.2013.218.390.38
FNDFSchwab Funda20180108ETF5.833.822.153.631.670.19
FNDXSchwab Funda20180108ETF4.215.244.465.180.780.06
FNFFidelity Nat20180108A4.753.170.600.642.572.53
FNHCFedNat Holdi20180108A37.3127.0516.5620.6010.506.46
FNIFirst Trust20180108ETF8.395.774.435.751.340.02
FNJNFinjan Holdi20180108A60.3665.6553.5560.2112.115.45
FNKFirst Trust20180108ETF35.3412.7311.0511.081.681.65
FNKOFunko, Inc.20180108A46.3358.0352.4851.885.556.15
FNLCFirst Bancor20180108A63.5045.5727.3528.0518.2317.53
FNVFranco-Nevad20180108A4.412.400.590.441.811.97
FNWBFirst Northw20180108A50.9221.3610.9610.8910.4010.47
FNXFirst Trust20180108ETF10.6210.149.899.940.250.20
FNYFirst Trust20180108ETF23.3610.8611.7211.81-0.86-0.95
FOEFerro Corpor20180108A5.624.07-0.19-0.114.264.18
FOLDAmicus Thera20180108A8.289.552.953.296.626.28
FONRFonar Corpor20180108A61.5450.5032.6433.5417.8616.97
FORForestar Gro20180108A28.2615.016.675.358.349.66
FORDForward Indu20180108A194.08362.90285.69285.7377.2277.17
FORKFuling Globa20180108A127.7336.3736.2036.200.170.17
FORMFormFactor I20180108A34.7918.714.065.4214.6613.29
FORRForrester Re20180108A57.6545.2530.0333.3015.2211.95
FOSLFossil Group20180108A13.0523.982.516.7621.4717.22
FOXFox Corporat20180108A2.864.462.883.121.601.34
FOXAFox Corporat20180108A2.814.252.282.451.971.82
FOXFFox Factory20180108A21.5712.043.924.798.127.25
FPAFirst Trust20180108ETF62.5735.0313.9213.9221.1221.12
FPAYFlexShopper,20180108A608.86547.74394.79465.62152.9582.12
FPEFirst Trust20180108ETF5.164.633.333.391.301.24
FPEIFirst Trust20180108ETF10.043.852.883.350.980.51
FPHFive Point H20180108A39.3966.0567.6164.24-1.561.82
FPIFarmland Par20180108A15.4710.242.122.538.137.70
FPRXFive Prime T20180108A28.3428.35-3.79-1.4232.1429.78
FPXFirst Trust20180108ETF4.793.383.313.180.070.20
FPXIFirst Trust20180108ETF23.7057.2457.2457.240.000.00
FQALFidelity Qua20180108ETF7.964.918.278.60-3.36-3.69
FRFirst Indust20180108A3.853.801.141.422.652.38
FRAKVanEck Vecto20180108ETF43.9122.1122.3922.40-0.28-0.29
FRANFrancesca''s20180108A17.7414.003.597.3510.416.65
FRBAFirst Bank20180108A70.8327.0818.8320.068.257.02
FRBKRepublic Fir20180108A75.2373.7625.5328.2748.2345.50
FRCFirst Republ20180108A4.822.360.691.001.671.35
FRDFriedman Ind20180108A89.5364.7066.7766.77-2.07-2.07
FRELFidelity MSC20180108ETF8.3112.903.424.409.488.50
FRGIFiesta Resta20180108A34.2626.614.405.2122.2221.41
FRIFirst Trust20180108ETF6.734.623.433.051.191.57
FRMEFirst Mercha20180108A13.837.923.493.824.434.09
FROFrontline Lt20180108A20.7915.285.466.589.828.70
FRPHFRP Holdings20180108A161.8361.6327.3340.0334.3121.60
FRPTFreshpet, In20180108A38.4431.618.398.1123.2223.50
FRTFederal Real20180108A8.213.190.871.292.321.89
FRTAForterra, In20180108A28.9520.9111.3813.479.537.44
FSBFranklin Fin20180108A32.7922.4010.029.8312.3712.56
FSBCFSB Bancorp,20180108A322.94320.72320.72320.720.000.00
FSBWFS Bancorp,20180108A48.6036.0426.6726.789.389.26
FSCTForeScout Te20180108A62.4635.4722.2726.7713.218.70
FSFGFirst Saving20180108A87.3461.6961.6961.690.000.00
FSIFlexible Sol20180108A125.88185.6264.8264.61120.80121.02
FSLRFirst Solar,20180108A8.9810.462.053.188.417.28
FSMFORTUNA Silv20180108A19.8719.655.367.7214.2811.93
FSPFranklin Str20180108A14.169.731.443.278.296.46
FSSFederal Sign20180108A18.216.481.772.894.713.59
FSTAFidelity MSC20180108ETF13.8540.6740.5940.590.090.08
FSTRFoster (Lb)20180108A77.8053.6234.4236.9119.2016.71
FSVFirstService20180108A26.3817.527.317.3110.2110.20
FSZFirst Trust20180108ETF12.237.597.527.530.070.06
FTAFirst Trust20180108ETF3.242.612.331.990.280.63
FTAGFirst Trust20180108ETF31.0124.8824.9824.98-0.10-0.10
FTAIFortress Tra20180108A18.0913.079.2210.053.853.02
FTCFirst Trust20180108ETF7.528.307.016.991.291.31
FTCSFirst Trust20180108ETF7.267.755.635.972.131.78
FTECFidelity MSC20180108ETF3.093.001.332.661.680.34
FTEKFuel Tech, I20180108A249.33218.82160.27206.1458.5412.68
FTFTFuture FinTe20180108A144.41189.68126.11129.7063.5759.98
FTGCFirst Trust20180108ETF9.3110.1612.9913.02-2.83-2.86
FTHIFirst Trust20180108ETF5.284.967.387.06-2.42-2.10
FTITechnipFMC p20180108A3.153.090.250.622.842.47
FTKFlotek Indus20180108A20.1220.846.536.8314.3114.01
FTLBFirst Trust20180108ETF19.1317.7017.3817.380.310.31
FTLSFirst Trust20180108ETF13.5215.8212.8212.883.002.95
FTNTFortinet, In20180108A5.624.65-0.350.675.003.98
FTRFrontier Com20180108A14.7821.9317.3513.244.588.70
FTRIFirst Trust20180108ETF23.1427.8027.6627.690.140.11
FTSFortis Inc.20180108A4.156.203.283.972.922.23
FTSDFranklin Lib20180108ETF42.328.188.188.180.000.00
FTSLFirst Trust20180108ETF4.522.992.372.660.630.33
FTSMFirst Trust20180108ETF1.851.411.421.39-0.010.02
FTVFortive Corp20180108A4.283.120.011.913.111.21
FTXDFirst Trust20180108ETF46.637.557.557.550.000.00
FTXGFirst Trust20180108ETF77.6467.9467.9467.940.000.00
FTXHFirst Trust20180108ETF64.3636.9817.0417.0419.9419.94
FTXLFirst Trust20180108ETF46.2530.00-3.22-4.8133.2234.81
FTXNFirst Trust20180108ETF48.3753.2654.5854.58-1.33-1.33
FTXOFirst Trust20180108ETF14.516.216.006.110.200.10
FTXRFirst Trust20180108ETF11.7734.7333.8434.220.890.51
FUDE-TRACS UBS20180108ETN140.1932.1232.1232.120.000.00
FUEAB Svensk Ek20180108ETN591.67414.74414.74414.740.000.00
FULH.B. Fuller20180108A10.115.441.672.173.773.27
FULTFulton Finan20180108A28.3819.649.309.0310.3510.61
FUNCedar Fair,20180108A24.5710.899.418.941.481.95
FUNCFirst United20180108A191.7164.8362.1464.482.690.34
FUNDSprott Focus20180108A27.3417.5910.6111.406.986.18
FUSBFirst US Ban20180108A172.17108.8094.05100.8214.757.98
FUTProShares Ma20180108ETF25.3021.9316.4616.465.475.47
FUTYFidelity MSC20180108ETF9.7420.697.307.2813.3813.40
FUVArcimoto, In20180108A240.51158.33148.75141.579.5716.75
FVFirst Trust20180108ETF6.365.334.893.780.441.55
FVALFidelity Val20180108ETF12.5413.656.356.387.307.27
FVCFirst Trust20180108ETF19.1613.1210.8510.872.272.25
FVDFirst Trust20180108ETF4.793.623.703.18-0.080.44
FVEFive Star Se20180108A317.46249.44240.95240.958.498.49
FVLFirst TrustV20180108ETF15.0615.3415.3415.340.000.00
FWDBAdvisorShare20180108ETF49.7332.4032.4032.400.000.00
FWONALiberty Medi20180108A18.069.366.356.813.012.55
FWONKLiberty Medi20180108A9.484.881.481.363.403.52
FWRDForward Air20180108A24.6812.398.159.524.242.87
FXDFirst Trust20180108ETF6.234.432.314.272.120.16
FXGFirst Trust20180108ETF6.094.634.494.510.130.11
FXHFirst Trust20180108ETF4.726.611.933.594.683.02
FXIiShares Chin20180108ETF2.091.750.520.661.231.09
FXLFirst Trust20180108ETF4.643.633.723.75-0.09-0.12
FXNFirst Trust20180108ETF7.285.647.107.06-1.45-1.41
FXOFirst Trust20180108ETF3.984.303.723.620.580.69
FXPProShares Ul20180108ETF10.059.546.476.773.072.77
FXRFirst Trust20180108ETF5.616.325.916.060.410.26
FXUFirst Trust20180108ETF5.262.864.382.85-1.520.00
FXZFirst Trust20180108ETF4.676.175.596.070.580.10
FYCFirst Trust20180108ETF34.8723.7321.2121.092.522.65
FYLDCambria Fore20180108ETF82.7560.6955.5855.585.115.11
FYTFirst Trust20180108ETF25.0517.5715.9116.081.661.49
FYXFirst Trust20180108ETF10.976.445.796.170.650.27
GGENPACT LIMI20180108A3.533.000.911.342.091.66
GAACambria Glob20180108ETF18.0623.5723.0623.120.510.45
GABCGerman Ameri20180108A67.78146.54139.93132.706.6113.84
GAIAGaia, Inc. C20180108A62.4429.8718.1522.4111.717.46
GAINGladstone In20180108A16.1613.205.425.977.797.23
GALSPDR SSgA Gl20180108ETF9.424.494.734.73-0.24-0.24
GALTGalectin The20180108A79.1247.7333.4236.3314.3111.40
GAMRETFMG Video20180108ETF17.0717.0210.8511.566.175.45
GARSGarrison Cap20180108A44.5718.6215.9417.242.681.37
GASSStealthGas,20180108A64.1338.570.5616.9938.0221.58
GATXGATX Corpora20180108A20.3510.295.866.284.424.01
GBCIGlacier Banc20180108A12.125.993.514.122.481.88
GBDCGolub Capita20180108A13.938.685.036.033.652.64
GBFiShares Gove20180108ETF16.367.178.438.43-1.26-1.26
GBILGoldman Sach20180108ETF2.321.381.381.380.000.00
GBLGAMCO Invest20180108A51.2720.1512.9213.587.236.57
GBLIGlobal Indem20180108A311.05174.0657.81155.99116.2518.07
GBRNew Concept20180108A127.66107.7865.4383.4442.3524.35
GBTGlobal Blood20180108A27.0315.864.333.9411.5311.92
GBXThe Greenbri20180108A17.069.592.743.166.856.43
GCAPGain Capital20180108A25.7924.0210.5013.3713.5210.66
GCBCGreene Count20180108A91.7991.4691.4691.46-0.010.00
GCEClaymore/Rob20180108ETN751.99323.74225.97293.1697.7730.57
GCIGannett Co.,20180108A9.666.682.613.964.062.72
GCOGenesco Inc.20180108A20.5212.952.492.8510.4610.10
GCOWPacer Global20180108ETF28.8816.8919.0117.11-2.12-0.23
GCPGCP Applied20180108A19.3911.725.346.336.385.39
GDGeneral Dyna20180108A4.703.201.031.482.171.72
GDDYGoDaddy Inc20180108A5.192.411.121.901.300.52
GDENGolden Enter20180108A53.6338.6518.2820.7120.3717.94
GDOTGreen Dot Co20180108A12.018.152.712.125.446.03
GDPGoodrich Pet20180108A158.79123.79110.27108.2513.5215.54
GDVDPrincipal Ac20180108ETF35.7731.4931.4931.490.000.00
GDXVanEck Vecto20180108ETF4.273.52-0.250.013.773.51
GDXJVanEck Vecto20180108ETF3.032.73-0.430.413.162.20
GEGeneral Elec20180108A5.494.800.931.923.862.88
GECGreat Elm Ca20180108A144.4085.9285.9285.920.000.00
GECCGreat Elm Ca20180108A121.3051.0752.0352.33-0.96-1.27
GEFGreif, Inc.20180108A15.698.350.852.577.495.78
GEFBGreif, Inc.20180108A59.0344.4731.3037.6913.176.78
GELGenesis Ener20180108A12.748.064.714.003.364.06
GEMGoldman Sach20180108ETF9.5111.769.5411.472.230.29
GENGenesis Heal20180108A103.6974.4251.1553.7823.2720.68
GENCGencor Indus20180108A59.2048.1451.557.89-3.4140.25
GENYPrincipal Mi20180108ETF39.1228.2521.5121.516.746.74
GEOThe GEO Grou20180108A7.975.041.941.993.093.05
GEOSGeospace Tec20180108A104.8874.6144.4248.4130.1926.20
GERNGeron Corp20180108A54.8754.2041.9445.0312.269.17
GESGuess?, Inc.20180108A11.6810.586.985.033.605.55
GEVOGevo, Inc.20180108A77.1678.7557.4359.6421.3219.11
GFEDGuaranty Fed20180108A1438.03274.40258.27258.2716.1316.13
GFFGriffon Corp20180108A35.5225.6917.8618.527.837.17
GFNGeneral Fina20180108A79.3484.4176.2086.988.21-2.57
GGGGraco Inc20180108A7.654.372.352.282.022.10
GHCGRAHAM HOLDI20180108A38.5025.5917.6817.338.058.40
GHLGreenhill &20180108A29.5119.995.115.1314.8914.86
GHMGraham Corpo20180108A145.0665.9955.7158.7210.287.27
GHYBGoldman Sach20180108ETF8.257.657.657.650.000.00
GHYGiShares US &20180108ETF11.4019.8713.8716.026.013.85
GIBCGI Inc.20180108A4.177.703.393.294.314.41
GIFIGulf Island20180108A57.2852.036.346.1345.7045.90
GIGBGoldman Sach20180108ETF7.672.792.792.790.000.00
GIGMGigaMedia Lt20180108A118.8090.8980.5775.1510.3315.74
GIISPDR S&P Glo20180108ETF7.669.945.8010.424.13-0.48
GIIIG-Iii Appare20180108A10.9418.738.6511.9410.096.81
GILGildan Activ20180108A4.975.121.411.833.713.29
GILDGilead Scien20180108A2.852.101.020.691.081.42
GILTGilat Satell20180108A52.2241.93-8.091.1050.0240.83
GISGeneral Mill20180108A2.101.560.690.460.861.09
GKOSGlaukos Corp20180108A26.7713.556.897.376.666.18
GLADGladstone Ca20180108A32.0526.3414.8915.4011.4610.95
GLBSGlobus Marit20180108A137.22113.1689.6095.6023.5617.56
GLBZGlen Burnie20180108A119.5493.9281.7581.7512.1712.17
GLDDGreat Lakes20180108A111.8450.3637.0136.6713.3413.68
GLDICredit Suiss20180108ETF41.4120.8313.2811.297.559.54
GLMDGalmed Pharm20180108A117.6190.6139.2340.4251.3850.19
GLNGGolar LNG Lt20180108A9.905.792.012.773.773.02
GLOBGLOBANT S.A.20180108A24.546.683.454.533.232.15
GLOGGASLOG LTD20180108A31.7719.028.039.4211.009.60
GLOPGASLOG PARTN20180108A34.2130.9811.5213.4119.4617.58
GLPGlobal Partn20180108A70.1637.4022.7530.5114.656.89
GLPIGaming and L20180108A4.483.880.921.012.962.87
GLREGreenlight C20180108A29.1934.502.7024.9931.809.51
GLTGlatfelter20180108A21.8111.782.925.778.856.00
GLUUGlu Mobile I20180108A26.5321.636.0211.8615.609.76
GLWCorning Inco20180108A3.003.321.030.882.292.45
GLYCGlycoMimetic20180108A35.6033.25-5.251.9838.5031.27
GMGeneral Moto20180108A2.313.311.821.791.491.52
GMEGameStop Cor20180108A5.514.891.381.503.513.39
GMEDGLOBUS MEDIC20180108A10.504.141.561.942.592.21
GMFSPDR S&P Eme20180108ETF9.785.114.604.780.510.33
GMLPGolar LNG Pa20180108A22.5017.102.485.8514.6211.25
GMOGeneral Moly20180108A77.8398.9180.5980.6418.3218.27
GMOMCambria Glob20180108ETF20.0914.649.5312.355.122.29
GMREGlobal Medic20180108A33.2622.1413.9614.728.177.41
GMSGMS Inc.20180108A13.679.524.504.895.044.64
GNCGNC Holdings20180108A28.9025.039.5411.2515.4913.78
GNCAGenocea Bios20180108A103.11101.2360.8965.3740.3435.86
GNEGENIE ENERGY20180108A57.4236.0430.0331.846.014.20
GNKGENCO SHIPPI20180108A55.4236.0219.7520.6016.2715.41
GNLGlobal Net L20180108A9.407.354.024.313.333.05
GNMAiShares GNMA20180108ETF13.225.974.834.831.131.13
GNMKGenMark Diag20180108A34.4525.5114.4716.1510.719.36
GNRSPDR S&P Glo20180108ETF10.475.004.504.540.500.46
GNRCGENERAC HOLD20180108A11.537.686.677.301.010.38
GNTXGentex Corp20180108A4.906.291.361.994.934.30
GNTYGuaranty Ban20180108A124.1689.9776.4180.4513.569.53
GNUSGenius Brand20180108A154.92241.50207.21207.3834.2934.13
GNWGenworth Fin20180108A31.4524.1712.2414.3111.899.82
GOAUUS Global GO20180108ETF86.6350.4120.7852.9129.63-2.50
GOEXGlobal X Gol20180108ETF95.2245.4940.2040.375.295.12
GOGLGolden Ocean20180108A16.9513.7510.867.602.896.15
GOGOGogo Inc.20180108A11.0020.964.556.5816.4014.38
GOLDBarrick Gold20180108A7.724.221.261.732.962.49
GOLFAcushnet Hol20180108A18.3810.675.957.174.723.50
GOODGladstone Co20180108A17.7020.985.047.1415.9413.84
GOOGAlphabet Inc20180108A4.262.750.921.941.830.81
GOOGLAlphabet Inc20180108A4.072.751.371.511.371.24
GOOSCanada Goose20180108A10.807.500.852.896.664.62
GOROGold Resourc20180108A24.6225.271.61-3.0123.6628.28
GOVTiShares U.S.20180108ETF4.033.823.373.720.450.10
GPCGenuine Part20180108A7.413.800.471.243.332.56
GPIGroup 1 Auto20180108A23.6012.074.536.447.545.63
GPKGraphic Pack20180108A6.494.311.611.142.703.17
GPLGreat Panthe20180108A74.5265.8112.8015.2552.5349.96
GPMTGranite Poin20180108A15.667.856.076.391.781.46
GPNGlobal Payme20180108A6.793.662.152.181.521.48
GPORGulfport Ene20180108A8.228.80-1.811.7310.617.07
GPREGreen Plains20180108A34.3025.4411.4210.0714.0215.38
GPRKGEOPARK LIMI20180108A31.6330.4020.1120.9410.299.45
GPROGoPro, Inc.20180108A21.9723.128.1411.7714.9911.35
GPSThe Gap, Inc20180108A3.608.754.864.923.903.83
GPXGP Strategie20180108A40.6732.9424.4228.558.524.39
GQREFlexShares G20180108ETF7.6512.0811.3011.680.780.40
GRAW.R. Grace &20180108A5.822.140.180.501.961.64
GRBKGreen Brick20180108A87.1740.5825.7329.6114.8510.97
GRCThe Gorman-R20180108A60.8838.3721.8624.8516.5113.52
GREKGlobal X MSC20180108ETF9.446.034.224.241.791.75
GRESIQ ARB Globa20180108ETF18.0910.868.988.921.881.94
GRIDFirst Trust20180108ETF22.7150.3748.9350.101.440.27
GRIFGriffin Indu20180108A243.39209.97209.97209.970.000.00
GRMNGarmin Ltd20180108A5.095.412.783.442.631.97
GRNiPath Series20180108ETN722.58271.69187.84264.1283.867.57
GRNBVanEck Vecto20180108ETF22.9622.1321.4521.450.680.68
GROWUS Global In20180108A67.5755.8837.9141.1917.9714.69
GRPNGroupon, Inc20180108A19.2217.052.453.6614.6013.39
GRUAB Svensk Ek20180108ETN99.30
GRUBGRUBHUB INC.20180108A6.373.712.362.801.340.91
GSGoldman Sach20180108A2.851.550.610.810.940.74
GSATGlobalstar,20180108A80.2068.1051.6151.6616.4816.44
GSBGlobalSCAPE,20180108A43.8855.7318.38-16.6637.3572.39
GSBCGreat Southe20180108A48.0928.2620.8821.127.397.15
GSCGS Connect S20180108ETN148.51379.86379.03378.860.831.01
GSEUGoldman Sach20180108ETF39.915.6410.055.28-4.410.37
GSEWGoldman Sach20180108ETF11.439.856.246.243.613.61
GSIEGoldman Sach20180108ETF19.7122.8920.4620.572.432.33
GSITGSI Technolo20180108A41.51136.927.1925.95129.73110.97
GSJYGoldman Sach20180108ETF32.6526.6419.5523.897.092.75
GSLGlobal Ship20180108A85.8186.9286.7686.920.160.00
GSLCGoldman Sach20180108ETF3.619.217.868.481.350.74
GSMFerroglobe P20180108A16.7011.658.077.983.583.67
GSPBarclays Ban20180108ETN14.1323.3824.1423.76-0.75-0.38
GSSGolden Star20180108A19.3413.5212.9611.480.562.04
GSSCGS ActiveBet20180108ETF19.049.309.469.39-0.16-0.10
GSUMGridsum Hold20180108A33.1521.648.547.9213.1013.72
GSVGold Standar20180108A72.5970.0629.2936.1940.7633.87
GSYInvesco Ultr20180108ETF1.991.451.491.34-0.040.07
GTGoodyear Tir20180108A3.294.500.730.763.773.74
GTEGran Tierra20180108A36.1830.692.012.0928.6828.60
GTHXG1 Therapeut20180108A63.4748.1434.2135.9313.9412.22
GTIMGood Times R20180108A368.24228.26214.27214.2713.9913.99
GTLSChart Indust20180108A14.9118.882.954.2615.9314.62
GTNGray Televis20180108A33.2021.5811.5310.8910.0510.69
GTNAGray Televis20180108A550.22
GTOInvesco Tota20180108ETF31.3328.8228.9828.77-0.160.05
GTSTriple-S Man20180108A22.7914.435.539.078.905.36
GTTGTT Communic20180108A23.5811.036.957.514.093.52
GTYGetty Realty20180108A15.226.303.093.493.202.80
GTYHGTY Technolo20180108A30.1813.3813.3813.380.000.00
GUDBSage ESG Int20180108ETF17.3014.3214.3214.320.000.00
GULFWisdomTree20180108ETF76.7874.2436.5437.0737.7037.17
GUNRFlexShares G20180108ETF3.022.381.521.720.860.66
GUREGulf Resourc20180108A91.55124.6783.8395.6940.8428.98
GURUGlobal X Gur20180108ETF20.2021.042.5428.7618.51-7.72
GUSHDirexion Dai20180108ETF15.4313.21-0.85-0.4314.0713.64
GVGoldfield Co20180108A104.0479.0141.1848.6937.8230.32
GVAGranite Cons20180108A19.9210.974.826.486.154.49
GVALCambria Glob20180108ETF9.3121.2819.2319.252.042.03
GVIiShares Inte20180108ETF4.052.321.982.160.340.17
GVIPGoldman Sach20180108ETF15.3510.8415.5415.52-4.69-4.68
GVPGSE Systems,20180108A235.96245.7580.2980.29165.45165.45
GWBGreat Wester20180108A13.355.961.802.404.153.56
GWGHGWG Holdings20180108A290.33
GWREGUIDEWIRE SO20180108A8.955.930.820.925.125.02
GWRSGlobal Water20180108A52.8953.8931.5630.1622.3323.73
GWWW.W. Grainge20180108A10.765.061.711.463.353.60
GWXSPDR S&P Int20180108ETF12.037.194.545.722.651.47
GXCSPDR S&P Chi20180108ETF8.7411.9011.4511.400.460.51
GXFGlobal X FTS20180108ETF20.9820.4512.4918.827.971.63
GXGGlobal X MSC20180108ETF18.5646.0543.4544.562.601.48
GYLDArrow Dow Jo20180108ETF83.8366.5053.2959.3013.207.20
GYROGyrodyne, LL20180108A61.2062.6746.8538.0815.8224.59
HHyatt Hotels20180108A5.513.37-0.77-0.854.144.22
HAHawaiian Hol20180108A16.0912.833.093.909.758.93
HACKETFMG Prime20180108ETF4.908.356.226.262.132.09
HAEHaemonetics20180108A12.926.41-0.560.516.965.90
HAFCHanmi Financ20180108A22.4426.373.423.9222.9522.46
HAINHain Celesti20180108A5.585.352.683.982.681.39
HALHalliburton20180108A2.112.82-0.010.732.832.10
HALLHallmark Fin20180108A68.6960.7646.1347.4914.6313.27
HALOHalozyme The20180108A10.878.280.252.098.036.19
HAPVanEck Vecto20180108ETF16.7911.229.519.761.711.46
HASHasbro, Inc.20180108A5.994.271.281.883.002.39
HASIHANNON ARMST20180108A15.859.183.705.165.474.02
HAUDiShares Curr20180108ETF739.74461.43461.43461.430.000.00
HAWXiShares Curr20180108ETF11.787.947.947.940.000.00
HAYNHaynes Inter20180108A40.5117.577.559.6010.037.98
HBANHuntington B20180108A6.725.572.562.393.013.18
HBBHamilton Bea20180108A121.3955.8743.8645.2412.0110.64
HBCPHome Bancorp20180108A54.9438.3526.4221.3611.9216.99
HBIHanesbrands,20180108A5.094.060.861.483.202.58
HBIOHarvard Bios20180108A173.5578.9649.3442.4229.6236.54
HBMHudbay Miner20180108A54.8643.1224.058.8619.0734.26
HBMDHoward Banco20180108A154.4769.7653.4656.7316.3013.03
HBNCHorizon Banc20180108A21.9726.9512.4614.0014.4912.95
HBPHuttig Build20180108A74.8046.2040.4640.655.735.55
HCAHCA Healthca20180108A6.523.540.891.072.652.46
HCACHennessy Cap20180108A40.3031.07-43.64-46.5374.7177.59
HCAPHarvest Capi20180108A34.5515.5813.8314.131.751.45
HCCWarrior Met20180108A16.675.221.961.903.263.32
HCCIHeritage-Cry20180108A38.8413.028.307.624.725.40
HCHCHC2 Holdings20180108A40.0633.3726.4227.286.956.09
HCIHCI Group, I20180108A30.8513.332.686.5610.656.77
HCKTHackett Grou20180108A16.4918.927.868.0111.0610.91
HCSGHealthcare S20180108A9.5020.833.463.9617.4216.92
HDHome Depot,20180108A1.452.130.770.771.361.36
HDAWXtrackers MS20180108ETF19.404.364.364.360.000.00
HDEFXtrackers MS20180108ETF31.8626.4926.4926.490.000.00
HDGProShares He20180108ETF14.0210.2510.2510.250.000.00
HDGEAdvisorShare20180108ETF17.5913.329.849.843.483.48
HDMVFirst Trust20180108ETF25.7318.5015.3315.333.173.17
HDSHD Supply Ho20180108A4.276.320.470.915.855.41
HDSNHudson Techn20180108A22.2616.172.174.3314.0011.83
HDViShares Core20180108ETF1.781.721.121.070.610.65
HEHawaiian Ele20180108A5.142.81-0.630.423.452.40
HEARTurtle Beach20180108A190.42208.85131.81131.3677.0377.48
HEBTHebron Techn20180108A198.61558.83315.64293.61243.19265.22
HECOStrategy Sha20180108ETF14.034.816.406.40-1.59-1.59
HEDJWisdomTree E20180108ETF1.531.501.061.130.440.37
HEEMiShares Curr20180108ETF18.2412.4711.5012.100.970.37
HEESH&E Equipmen20180108A21.7425.1410.9011.8114.2413.33
HEFAiShares Curr20180108ETF3.302.412.022.160.390.25
HEIHEICO Corpor20180108A15.909.856.337.603.522.25
HEIAHEICO CORP C20180108A22.589.525.616.563.912.96
HELEHelen Of Tro20180108A28.0120.5611.3314.069.236.50
HEPHolly Energy20180108A43.0622.7815.0418.147.744.64
HESHess Corpora20180108A5.263.060.730.792.332.27
HESMHess Midstre20180108A87.2742.1422.9233.4619.228.68
HEWCiShares Curr20180108ETF32.604.035.361.35-1.342.68
HEWGiShares Curr20180108ETF3.452.371.822.070.550.30
HEWIiShares Curr20180108ETF11.945.175.175.170.000.00
HEWJiShares Curr20180108ETF2.972.532.001.360.531.18
HEWLiShares Curr20180108ETF7.925.705.705.700.000.00
HEWPiShares Curr20180108ETF9.481.583.771.58-2.200.00
HEWUiShares Curr20180108ETF6.793.954.023.88-0.070.07
HEWYiShares Curr20180108ETF104.9962.4762.4762.470.000.00
HEZUiShares Curr20180108ETF3.258.808.278.410.540.40
HFBLHome Federal20180108A427.05260.79260.79260.790.000.00
HFCHOLLYFRONTIE20180108A5.243.111.411.551.701.56
HFWAHeritage Fin20180108A30.9521.7216.0916.435.635.29
HFXEIQ 50 Percen20180108ETF29.6813.44-27.44-27.4440.8840.88
HFXIIQ 50 Percen20180108ETF25.3812.6910.0411.292.661.40
HFXJIQ 50 Percen20180108ETF28.0720.7920.3420.790.440.00
HGSHChina HGS Re20180108A189.95121.2886.7193.4234.5827.86
HGVHilton Grand20180108A8.574.040.380.953.663.09
HHCThe Howard H20180108A11.935.082.873.492.211.59
HHSHarte-Hanks,20180108A154.32250.08149.66155.56100.4294.52
HIHillenbrand,20180108A14.499.084.614.394.474.70
HIBBHibbett Spor20180108A25.5131.227.768.4723.4622.75
HIFSHingham Inst20180108A126.7678.2678.2678.260.000.00
HIGThe Hartford20180108A3.202.221.050.881.161.34
HIHOHighway Hold20180108A197.56117.64100.55107.1017.0910.54
HIIHuntington I20180108A10.875.852.853.422.992.43
HILHill Interna20180108A89.7677.0063.8976.7713.120.23
HIPSGraniteShare20180108ETF65.8386.1958.9558.9527.2327.23
HIWHighwoods Pr20180108A3.211.810.480.701.331.11
HJPXiShares Curr20180108ETF52.9750.4650.4650.460.000.00
HLHecla Mining20180108A25.1921.607.107.8214.5013.77
HLFHerbalife Nu20180108A8.364.831.732.963.101.86
HLIHoulihan Lok20180108A13.196.432.894.023.542.41
HLITHarmonic Inc20180108A129.4199.3575.3477.5624.0121.79
HLNEHamilton Lan20180108A38.7430.9521.1425.129.815.83
HLTHilton World20180108A3.222.351.051.361.300.99
HLXHelix Energy20180108A12.569.630.63-0.559.0010.17
HMGHMG / Courtl20180108A615.29505.61505.61505.610.000.00
HMHCHoughton Mif20180108A57.6348.1235.7335.5512.3912.57
HMLPHOEGH LNG PA20180108A42.0822.488.0010.4514.4812.03
HMNHorace Mann20180108A22.718.162.143.076.025.08
HMNFHMN Financia20180108A106.3552.3752.3752.370.000.00
HMSTHomeStreet,20180108A23.6514.484.425.1310.069.35
HMSYHMS Holdings20180108A13.418.851.502.347.356.51
HMTVHemisphere M20180108A49.7030.6227.9328.252.692.37
HNIHNI Corporat20180108A15.835.98-0.050.116.045.87
HNNAHennessy Adv20180108A341.37278.86281.79281.79-2.93-2.93
HNRGHallador Ene20180108A65.6157.1025.6829.3731.4127.73
HOFTHooker Furni20180108A55.8940.8335.2133.895.626.95
HOGHarley-David20180108A4.183.601.241.652.351.94
HOLDAdvisorShare20180108ETF3.021.931.931.930.000.00
HOLIHollsys Auto20180108A14.4117.884.828.6013.069.29
HOLXHologic Inc20180108A5.243.021.891.341.121.68
HOMBHome BancSha20180108A7.9212.652.183.6510.479.00
HOMEAt Home Grou20180108A25.2511.034.225.226.815.83
HONHoneywell In20180108A2.191.450.180.441.281.01
HONEHarborOne Ba20180108A43.7135.780.8616.6534.9319.13
HOPEHope Bancorp20180108A12.1213.272.845.6710.437.59
HOVHovnanian En20180108A32.5533.32-1.68-0.4835.0133.81
HPHelmerich &20180108A6.853.811.20-0.132.613.94
HPEHewlett Pack20180108A6.886.05-0.020.186.075.86
HPPHudson Pacif20180108A4.315.28-0.050.625.344.67
HPQHP Inc.20180108A4.703.990.030.523.963.46
HQYHealthEquity20180108A15.3410.092.323.347.776.75
HRHealthcare R20180108A4.893.290.620.722.672.57
HRBH&R Block, I20180108A5.143.010.170.992.852.02
HRCHILL-ROM HOL20180108A9.735.401.702.453.712.96
HRIHerc Holding20180108A24.6319.536.4910.4413.049.09
HRLHormel Foods20180108A3.043.521.631.891.891.64
HRTGHERITAGE INS20180108A17.3910.055.606.624.453.43
HRTXHeron Therap20180108A30.8831.845.757.1626.0924.67
HRZNHorizon Tech20180108A45.4334.123.635.8030.4828.32
HSCHarsco Corpo20180108A28.6217.259.839.447.437.81
HSCZiShares Curr20180108ETF20.153.503.503.500.000.00
HSICHenry Schein20180108A5.662.841.211.221.631.61
HSIIHeidrick & S20180108A35.6022.0010.5914.5111.417.49
HSKAHeska Corp20180108A45.9723.066.609.7216.4613.34
HSONHudson Globa20180108A307.21316.07291.20293.5424.8722.54
HSPXGlobal X S&P20180108ETF11.5424.2216.5316.537.687.68
HSTHost Hotels20180108A5.005.401.892.253.523.15
HSTMHealthStream20180108A28.4817.905.4810.1812.427.71
HSYThe Hershey20180108A4.743.270.871.122.402.15
HTHersha Hospi20180108A6.734.201.781.932.422.26
HTAHEALTHCARE T20180108A3.682.980.470.692.502.28
HTBIHomeTrust Ba20180108A63.4134.0121.9218.4012.0915.61
HTBKHeritage Com20180108A16.6110.051.597.088.462.97
HTBXHeat Biologi20180108A173.91133.71121.90126.8211.816.88
HTGCHercules Cap20180108A8.757.983.924.444.063.54
HTGMHTG Molecula20180108A89.0575.0649.1955.0025.8620.06
HTHHILLTOP HOLD20180108A13.126.06-0.140.376.205.69
HTLDHeartland Ex20180108A10.486.102.112.883.993.22
HTLFHeartland Fi20180108A23.7814.271.295.4312.988.84
HTRBHartford Tot20180108ETF19.40
HTUSHull Tactica20180108ETF5.6030.275.135.2025.1325.06
HTZHertz Global20180108A9.787.381.501.935.885.46
HUBBHubbell Inco20180108A10.364.352.672.821.681.53
HUBGHUB Group In20180108A19.188.804.484.894.323.91
HUBSHUBSPOT, INC20180108A16.0810.324.935.265.395.06
HUMHumana Inc.20180108A9.715.722.072.773.652.95
HUNHuntsman Cor20180108A3.205.322.392.832.932.50
HURCHurco Cos In20180108A64.5839.1119.0031.9920.127.12
HURNHuron Consul20180108A38.3022.8111.9010.1610.9112.66
HUSAHouston Amer20180108A113.0889.1773.4073.7915.7715.38
HUSEStrategy Sha20180108ETF36.8324.1424.1424.140.000.00
HUSVFirst Trust20180108ETF9.054.444.474.47-0.02-0.02
HVBCHV Bancorp,20180108A552.06252.45213.15244.1539.308.29
HVTHaverty Furn20180108A41.1717.765.297.8912.479.86
HVTAHaverty Furn20180108A307.09
HWBKHawthorn Ban20180108A277.8182.4970.7371.8411.7610.65
HWCCHouston Wire20180108A143.2661.6237.2237.4124.4124.22
HWKNHawkins Inc20180108A79.8847.3519.9022.0527.4525.31
HXLHexcel Corpo20180108A7.175.930.713.715.222.23
HYHYSTER-YALE20180108A104.6733.7018.7023.4315.0010.28
HYACHaymaker Acq20180108A62.96
HYDVanEck Vecto20180108ETF3.7412.8212.2812.200.540.62
HYDBiShares Edge20180108ETF11.8211.7210.2111.721.510.00
HYEMVanEck Vecto20180108ETF10.0028.7927.3628.281.430.51
HYGiShares iBox20180108ETF1.141.380.841.130.540.26
HYGHiShares Inte20180108ETF3.213.853.823.600.040.25
HYHGProShares Hi20180108ETF57.4731.5224.7328.826.792.70
HYIHXtrackers Hi20180108ETF54.2168.0368.0368.030.000.00
HYLBXtrackers US20180108ETF4.645.054.584.710.470.34
HYLDHigh Yield E20180108ETF23.9523.407.417.8515.9915.54
HYLSFirst Trust20180108ETF7.974.483.443.701.040.78
HYLVIQ S&P High20180108ETF17.389.889.889.880.000.00
HYMBSPDR Nuveen20180108ETF21.1320.1715.4415.984.734.19
HYNDWisdomTree T20180108ETF194.13131.02128.19128.192.832.83
HYSPIMCO 0-5 Ye20180108ETF3.584.321.281.563.042.75
HYXEiShares iBox20180108ETF11.47
HYXUiShares Glob20180108ETF21.5717.2517.2517.250.000.00
HYZDWisdomTree T20180108ETF57.9637.0636.9834.760.082.31
HZNHorizon Glob20180108A18.7212.092.534.109.567.99
HZNPHorizon Ther20180108A7.1321.4113.2613.618.157.82
HZOMarineMax, I20180108A34.7625.017.478.2117.5416.80
IINTELSAT S.20180108A42.7540.6821.0025.8519.6714.82
IACIAC/InterAct20180108A14.537.762.832.124.935.65
IAGIAMGold Corp20180108A17.0713.582.203.2811.3510.25
IAGGiShares Core20180108ETF8.4712.1212.1312.150.00-0.03
IAIiShares U.S.20180108ETF9.997.572.503.085.074.49
IAKiShares U.S.20180108ETF8.5111.089.409.661.681.42
IARTIntegra Life20180108A12.3924.29-15.1913.5639.4810.73
IATiShares U.S.20180108ETF3.802.944.146.40-1.20-3.46
IBBiShares Nasd20180108ETF3.802.450.911.301.541.15
IBCEiShares iBon20180108ETF22.2912.5712.5712.570.000.00
IBCPIndependent20180108A37.4021.245.015.5716.2315.67
IBDInspire Corp20180108ETF146.02131.11127.27127.273.843.84
IBDDiShares iBon20180108ETF29.079.6921.519.48-11.820.21
IBDLiShares iBon20180108ETF4.052.401.992.140.410.26
IBDMiShares iBon20180108ETF7.226.483.645.782.840.70
IBDNiShares iBon20180108ETF7.904.873.553.931.320.94
IBDOiShares iBon20180108ETF14.0215.1511.3210.713.824.44
IBDPiShares iBon20180108ETF14.539.235.866.153.373.08
IBDQiShares iBon20180108ETF14.496.979.079.07-2.11-2.11
IBDRiShares iBon20180108ETF38.3224.3524.8124.81-0.46-0.46
IBDSiShares iBon20180108ETF17.5725.5427.6527.76-2.11-2.22
IBIOiBio, Inc.20180108A130.90170.07159.89158.4510.1811.62
IBKCIBERIABANK C20180108A10.877.981.506.386.534.09
IBKRInteractive20180108A6.384.53-0.490.385.024.16
IBMInternationa20180108A1.661.720.601.351.120.36
IBMIiShares iBon20180108ETF8.948.388.388.380.000.00
IBMJiShares iBon20180108ETF15.6011.7911.5711.570.220.22
IBMKiShares iBon20180108ETF13.2311.7911.7011.710.100.08
IBMLiShares iBon20180108ETF25.0124.44-12.3011.6436.7412.81
IBNDSPDR Bloombe20180108ETF29.3415.1712.2512.582.912.58
IBOCInternationa20180108A21.4513.085.386.107.706.99
IBPINSTALLED BU20180108A18.4620.3812.6313.047.757.34
IBTXIndependent20180108A26.0916.798.919.987.896.82
IBUYAmplify Onli20180108ETF23.0317.308.895.618.4111.69
ICADIcad Inc20180108A183.80101.3846.0044.4955.3856.89
ICBKCounty Banco20180108A115.1765.6744.9646.9120.7118.75
ICCCImmucell Cor20180108A268.7654.2270.5316.22-16.3138.00
ICCHICC Holdings20180108A429.88469.27463.00469.276.270.00
ICDIndependence20180108A50.3736.8220.6521.7416.1715.08
ICEIntercontine20180108A2.431.480.590.860.890.62
ICFiShares Cohe20180108ETF4.654.572.312.652.261.91
ICFIICF Internat20180108A27.5813.425.675.667.757.77
ICHRIchor Holdin20180108A18.4811.454.945.116.526.34
ICLIsrael Chemi20180108A28.7831.8427.5017.954.3413.89
ICLNiShares Glob20180108ETF17.4223.3418.4418.424.904.92
ICLRIcon Plc20180108A20.3810.813.505.417.315.40
ICOLiShares MSCI20180108ETF18.0694.76-5.35-5.42100.11100.18
ICONIconix Brand20180108A79.6159.5225.9723.4933.5436.03
ICOWPacer Develo20180108ETF45.7226.4726.4726.470.000.00
ICPTIntercept Ph20180108A18.4410.693.785.696.905.00
ICSHiShares Liqu20180108ETF8.212.573.153.15-0.58-0.58
ICUIICU Medical20180108A49.1416.038.099.877.946.16
ICVTiShares Conv20180108ETF14.2410.6610.9111.01-0.25-0.35
IDAIDACORP, Inc20180108A11.894.662.713.171.951.49
IDCCInterDigital20180108A15.5510.573.764.826.815.74
IDEViShares Core20180108ETF6.7916.255.788.1410.488.12
IDHDInvesco S&P20180108ETF34.5522.1719.9719.972.192.19
IDHQInvesco S&P20180108ETF93.4365.3265.4265.31-0.100.01
IDLBInvesco FTSE20180108ETF40.4516.5016.5016.500.000.00
IDLVInvesco S&P20180108ETF9.574.624.554.450.070.16
IDMOInvesco S&P20180108ETF244.81322.39322.39322.390.000.00
IDNIntellicheck20180108A129.0981.7161.4465.4920.2716.22
IDOGALPS Interna20180108ETF13.8611.949.4511.062.490.87
IDRAIdera Pharma20180108A46.3039.6913.3816.1626.0823.34
IDTIDT Corporat20180108A27.8517.593.876.1013.7211.49
IDUiShares U.S.20180108ETF3.836.271.894.184.392.09
IDViShares Inte20180108ETF2.932.822.372.740.450.08
IDXVanEck Vecto20180108ETF16.1213.9510.1810.133.783.83
IDXGInterpace Bi20180108A123.3684.6468.1769.5616.4715.07
IDXXIdexx Labora20180108A10.135.511.972.513.543.00
IECIEC Electron20180108A185.08101.23102.3499.72-1.111.51
IEFiShares 7-1020180108ETF0.960.730.350.270.380.46
IEFAiShares Core20180108ETF1.481.000.530.600.470.40
IEIiShares 3-720180108ETF1.211.121.411.55-0.28-0.43
IEMGiShares Core20180108ETF1.722.091.161.330.940.77
IEOiShares U.S.20180108ETF5.385.715.015.390.700.32
IEPIcahn Enterp20180108A27.4611.1111.6010.62-0.490.49
IESCIES Holdings20180108A75.2742.8530.5123.5712.3419.28
IEURiShares Core20180108ETF3.124.572.003.052.581.53
IEUSiShares MSCI20180108ETF24.6710.133.835.306.304.83
IEViShares Euro20180108ETF2.111.980.851.201.130.78
IEXIDEX Corpora20180108A12.146.834.034.412.802.42
IEZiShares U.S.20180108ETF8.339.679.189.340.490.33
IFEUiShares Euro20180108ETF19.0124.6847.6526.15-22.97-1.47
IFFInternationa20180108A9.746.934.505.552.441.38
IFGLiShares Inte20180108ETF6.072.951.761.761.191.18
IFMKiFresh Inc.20180108A626.41399.16445.70447.40-46.54-48.24
IFRXInflaRx N.V.20180108A312.71345.78344.98341.550.804.23
IFVFirst Trust20180108ETF13.2611.349.2311.342.100.00
IGCIndia Global20180108A102.27107.4274.4275.9033.0031.52
IGEiShares Nort20180108ETF4.944.144.254.23-0.11-0.10
IGEBiShares Edge20180108ETF11.335.465.465.460.000.00
IGFiShares Glob20180108ETF5.6511.4710.573.990.907.48
IGHGProShares In20180108ETF18.418.908.178.890.740.01
IGIHXtrackers In20180108ETF186.61166.11166.11166.110.000.00
IGMiShares Expa20180108ETF3.935.233.813.631.421.60
IGNiShares Nort20180108ETF6.722.552.502.550.040.00
IGOViShares 1-320180108ETF9.3212.8112.0612.440.760.38
IGROiShares Inte20180108ETF139.2495.8895.8895.880.000.00
IGTInternationa20180108A6.536.281.241.445.044.84
IGViShares Expa20180108ETF4.013.722.562.771.160.95
IHCIndependence20180108A95.2067.6059.7059.207.908.40
IHDGWisdomTree I20180108ETF5.046.365.785.780.580.58
IHEiShares U.S.20180108ETF17.9411.052.37-1.218.6812.26
IHFiShares U.S.20180108ETF7.8519.462.753.0416.7116.42
IHIiShares U.S.20180108ETF7.479.713.389.446.330.27
IHTInnSuites Ho20180108A796.67309.33-340.50-306.27649.84615.60
IHYVanEck Vecto20180108ETF17.9548.7448.7448.740.000.00
IIIInformation20180108A99.3259.9731.6935.4728.2824.50
IIINInsteel Indu20180108A27.8719.9715.7518.624.221.35
IINIntriCon Cor20180108A57.9575.3237.4436.3937.8838.93
IIPRInnovative I20180108A57.1232.7824.3425.608.447.18
IIVIIi-Vi Inc20180108A15.7610.390.865.149.535.25
IJHiShares Core20180108ETF1.370.831.100.67-0.270.16
IJJiShares S&P20180108ETF5.262.791.792.000.990.78
IJKiShares S&P20180108ETF5.293.352.582.570.770.78
IJRiShares Core20180108ETF1.361.171.401.28-0.23-0.11
IJSiShares S&P20180108ETF7.575.834.344.661.491.17
IJTiShares S&P20180108ETF8.484.954.474.420.490.54
IKNXIkonics Corp20180108A358.16218.33182.46173.5535.8744.78
ILFiShares Lati20180108ETF3.133.091.852.121.250.98
ILMNIllumina Inc20180108A10.217.541.652.335.895.21
ILTBiShares Core20180108ETF11.155.574.684.990.900.58
IMAXImax Corp20180108A25.1417.105.995.8611.1111.25
IMGNImmunogen In20180108A15.5219.644.014.5315.6315.11
IMHImpac Mortga20180108A68.13414.7948.7862.33366.01352.47
IMKTAIngles Marke20180108A44.2228.605.8115.9822.7912.62
IMLPiPath S&P ML20180108ETF56.0345.5139.7739.775.745.74
IMMRImmersion Co20180108A23.1613.791.211.0912.5812.70
IMMUImmunomedics20180108A10.0110.185.295.614.894.57
IMOImperial Oil20180108A4.9715.039.6211.435.413.61
IMOMAlpha Archit20180108ETF64.6824.8124.5424.810.270.00
IMTBiShares Core20180108ETF46.1129.8619.5619.5610.3010.30
IMTEIntegrated M20180108A905.06266.62266.62266.620.000.00
IMTMiShares Edge20180108ETF12.8529.8636.1736.19-6.31-6.33
INBKFirst Intern20180108A86.9439.2628.0631.3711.207.89
INCOColumbia Ind20180108ETF21.7035.258.088.7427.1626.50
INCYIncyte Genom20180108A8.957.271.152.826.114.44
INDAiShares MSCI20180108ETF2.712.311.271.681.030.63
INDBIndependent20180108A27.0814.8511.8810.782.974.07
INDLDirexion Dai20180108ETF16.449.538.348.851.190.68
INDYiShares S&P20180108ETF5.356.886.056.110.830.77
INFIInfinity Pha20180108A54.8849.6025.1523.9724.4525.64
INFNInfinera Cor20180108A15.3857.8838.2343.4219.6514.46
INFOIHS Markit L20180108A2.984.41-0.230.154.654.27
INFRLegg Mason E20180108ETF81.3259.9959.7767.880.22-7.90
INFUInfuSystem H20180108A210.6469.87-70.70-70.70140.57140.57
INGNInogen Inc20180108A59.2723.0714.7012.718.3710.36
INGRIngredion In20180108A10.355.773.194.152.581.62
INKMSPDR SSgA In20180108ETF16.164.904.494.490.420.42
INNSummit Hotel20180108A7.746.300.810.975.495.33
INOInovio Pharm20180108A23.4756.6622.2423.6234.4433.06
INODInnodata Inc20180108A190.40289.50167.76169.03121.75120.47
INOVInovalon Hol20180108A43.7472.9412.0146.3060.9326.67
INPXInpixon Comm20180108A104.35182.20174.11137.918.0944.28
INSIntelligent20180108A273.40116.8086.3486.3430.4630.46
INSEInspired Ent20180108A72.7657.6757.0457.040.630.63
INSGInseego Corp20180108A135.8885.3326.7840.9158.5444.42
INSMInsmed, Inc.20180108A21.4015.404.785.3410.6210.06
INSWInternationa20180108A20.5610.353.724.976.625.38
INTWorld Fuel S20180108A7.543.710.130.783.582.93
INTCIntel Corp20180108A2.283.61-1.172.614.781.01
INTFiShares Edge20180108ETF11.004.614.324.370.290.24
INTGIntergroup C20180108A394.70
INTLINTL FCStone20180108A26.1611.065.106.605.964.45
INTTinTEST Corpo20180108A75.0041.3731.6832.409.698.97
INTUIntuit Inc20180108A5.012.832.412.580.430.26
INUVInuvo, Inc.20180108A296.74210.14154.02158.5456.1251.60
INVAInnoviva, In20180108A8.3314.51-2.80-0.9717.3115.56
INVEIdentive, In20180108A125.67121.1054.3381.2266.7739.88
INVHInvitation H20180108A4.503.64-1.33-0.594.974.22
INWKInnerWorking20180108A27.5113.451.413.6112.049.84
IOION Geophysi20180108A52.1029.790.088.8129.7220.98
IONSIonis Pharma20180108A13.688.133.844.354.293.79
IOOiShares Glob20180108ETF6.404.363.903.770.460.59
IORIncome Oppor20180108A4261.442025.872025.872025.870.000.00
IOSPInnospec Inc20180108A28.6417.9310.249.507.698.44
IOTSAdesto Techn20180108A133.9067.0128.0826.7238.9240.29
IOVAIovance Biot20180108A74.8947.9318.4821.9829.4525.95
IPInternationa20180108A3.031.810.110.121.701.68
IPACiShares Core20180108ETF5.365.193.254.031.941.17
IPARInter Parfum20180108A44.9022.4113.9715.158.447.26
IPAYETFMG Prime20180108ETF14.669.869.809.810.060.05
IPDNProfessional20180108A197.36145.34108.32109.6337.0235.71
IPFFiShares Inte20180108ETF38.7830.9627.5027.443.473.52
IPGThe Interpub20180108A5.114.481.431.243.053.24
IPGPIPG Photonic20180108A14.008.000.872.017.125.99
IPHIINPHI CORPOR20180108A15.447.972.162.755.815.22
IPIIntrepid Pot20180108A22.8920.181.434.1818.7616.01
IPKWInvesco Inte20180108ETF24.7413.5212.9212.970.600.55
IPORenaissance20180108ETF15.0921.20-6.9610.2828.1510.92
IPOSRenaissance20180108ETF101.6550.3150.3150.310.000.00
IPWRIdeal Power20180108A127.2390.0466.1176.3323.9313.71
IQDEFlexShares I20180108ETF19.2622.2023.0223.02-0.81-0.81
IQDFFlexShares I20180108ETF6.365.414.084.081.331.33
IQDGWisdomTree I20180108ETF34.5020.2316.9718.863.251.37
IQDYFlexShares I20180108ETF17.308.397.227.221.171.17
IQLTiShares Edge20180108ETF9.356.067.295.36-1.230.70
IQVIQVIA Holdin20180108A5.032.010.070.281.931.72
IRIngersoll Ra20180108A3.612.240.701.211.541.03
IRBTiRobot Corpo20180108A13.1610.525.997.954.532.57
IRDMIridium Comm20180108A46.0740.5526.2628.6714.2811.88
IRETInvestors Re20180108A18.5516.493.384.1613.1112.33
IRIXIridex Corp20180108A145.4596.3897.1997.11-0.82-0.73
IRMIron Mountai20180108A5.013.260.900.942.362.32
IRMDiRadimed Cor20180108A88.18128.8875.3275.7653.5553.12
IROQIF Bancorp,20180108A101.96260.40260.40260.400.000.00
IRTIndependence20180108A10.248.534.975.883.562.65
IRTCiRhythm Tech20180108A46.7110.550.065.8610.634.83
IRWDIronwood Pha20180108A12.2813.942.486.6111.467.33
ISBCInvestors Ba20180108A7.4211.311.912.419.408.90
ISCFiShares Edge20180108ETF28.4910.5410.7110.52-0.170.02
ISDRIssuer Direc20180108A104.44103.16103.16103.160.000.00
ISHGiShares Inte20180108ETF15.1311.9111.9111.910.000.00
ISIGInsignia Sys20180108A123.99160.82136.51125.8524.3134.97
ISMDInspire Smal20180108ETF73.9622.221.621.6220.5920.59
ISNSImage Sensin20180108A190.46134.39132.09132.092.302.30
ISRIsoRay, Inc.20180108A219.88187.00153.85156.7733.1530.23
ISRAMarket Vecto20180108ETF23.0234.4228.9129.645.514.78
ISRGIntuitive Su20180108A7.974.46-0.170.674.633.79
ISSCInnovative S20180108A127.2094.0581.1277.6412.9216.41
ISTBiShares Core20180108ETF2.612.642.422.420.230.23
ISTRInvestar Hol20180108A87.4564.3854.4653.369.9211.02
ISZEiShares Edge20180108ETF85.6968.0168.0168.010.000.00
ITGartner, Inc20180108A7.623.811.321.682.492.13
ITAiShares U.S.20180108ETF4.724.823.123.121.701.69
ITBiShares U.S.20180108ETF2.294.981.692.263.332.75
ITCIIntra-Cellul20180108A20.8013.304.114.869.198.44
ITEQBlueStar Isr20180108ETF6.9811.334.25-3.607.0814.93
ITGRInteger Hold20180108A28.1715.404.006.8611.408.54
ITIIteris, Inc.20180108A29.0245.8515.7415.9230.1129.93
ITMVanEck Vecto20180108ETF5.433.745.303.68-1.570.06
ITOTiShares Core20180108ETF2.592.742.482.340.250.40
ITRIItron Inc20180108A11.4913.250.851.2812.4111.98
ITRNIturan Locat20180108A32.9719.466.587.5212.8811.94
ITTITT Inc.20180108A7.013.141.121.302.021.84
ITWIllinois Too20180108A3.281.941.021.030.920.91
IUSBiShares Core20180108ETF3.181.721.521.460.200.26
IUSGiShares Core20180108ETF3.023.643.163.670.48-0.03
IUSViShares Core20180108ETF4.293.813.613.580.200.23
IVACIntevac Inc20180108A97.1983.2039.0040.2344.2142.97
IVALAlpha Archit20180108ETF27.0923.8524.0524.05-0.20-0.20
IVCInvacare Cor20180108A37.1724.4115.2316.079.188.34
IVEiShares S&P20180108ETF0.921.251.260.98-0.010.27
IVLUiShares Edge20180108ETF9.416.656.546.520.110.13
IVOGVanguard S&P20180108ETF6.343.313.113.200.210.12
IVOOVanguard S&P20180108ETF2.533.100.220.792.882.31
IVOVVanguard S&P20180108ETF9.7812.0910.8011.101.290.99
IVRInvesco Mort20180108A6.015.061.081.313.993.76
IVViShares Core20180108ETF0.511.080.760.810.310.27
IVWiShares S&P20180108ETF1.371.010.650.620.350.38
IVZInvesco LTD20180108A2.993.704.004.31-0.30-0.61
IWBiShares Russ20180108ETF0.720.730.540.510.180.22
IWCiShares Micr20180108ETF18.8013.709.539.314.174.39
IWDiShares Russ20180108ETF0.851.270.560.480.710.79
IWFiShares Russ20180108ETF0.751.060.780.380.280.15
IWLiShares Russ20180108ETF10.407.507.557.56-0.05-0.06
IWMiShares Russ20180108ETF0.663.682.983.200.720.51
IWNiShares Russ20180108ETF1.901.550.941.100.620.45
IWOiShares Russ20180108ETF3.542.261.701.480.560.78
IWPiShares Russ20180108ETF2.672.952.712.620.240.34
IWRiShares Russ20180108ETF3.892.722.382.590.340.13
IWSiShares Russ20180108ETF3.002.221.911.850.320.38
IWViShares Russ20180108ETF1.291.461.191.170.270.30
IWXiShares Russ20180108ETF12.382.652.582.580.070.07
IWYiShares Russ20180108ETF11.694.444.284.320.160.12
IXCiShares Glob20180108ETF4.674.384.204.200.180.18
IXGiShares Glob20180108ETF12.968.396.196.642.211.75
IXJiShares Glob20180108ETF12.658.667.398.521.270.14
IXNiShares Glob20180108ETF8.427.244.003.813.243.43
IXPiShares Glob20180108ETF17.997.613.249.764.37-2.15
IXUSiShares Core20180108ETF2.582.331.481.660.850.67
IYCiShares U.S.20180108ETF3.794.782.142.592.652.19
IYEiShares U.S.20180108ETF2.743.981.040.242.963.75
IYFiShares U.S.20180108ETF2.441.82-0.36-3.022.184.83
IYGiShares U.S.20180108ETF3.312.58-1.60-2.234.184.81
IYHiShares U.S.20180108ETF3.5010.542.944.597.605.94
IYJiShares U.S.20180108ETF3.502.531.842.220.690.31
IYKiShares U.S.20180108ETF3.363.752.903.020.860.73
IYLDiShares Morn20180108ETF8.666.536.686.68-0.15-0.15
IYMiShares U.S.20180108ETF3.825.041.263.053.772.01
IYRiShares U.S.20180108ETF1.293.642.402.391.241.26
IYTiShares Tran20180108ETF3.842.402.032.110.370.30
IYWiShares U.S.20180108ETF2.271.571.291.160.280.41
IYYiShares Dow20180108ETF5.117.364.957.022.410.34
IYZiShares U.S.20180108ETF8.974.774.113.570.661.21
IZEAIZEA Worldwi20180108A122.05120.1738.1184.7882.0635.40
IZRLARK Israel I20180108ETF44.77346.56217.92121.51128.64225.05
JACKJack in the20180108A12.525.441.792.343.653.10
JAGXJaguar Healt20180108A115.87108.0291.8192.0616.2115.96
JAKKJakks Pacifi20180108A207.66159.31126.09126.0933.2233.22
JAXJ. Alexander20180108A96.9943.423.4813.1939.9530.23
JAZZJazz Pharmac20180108A14.167.314.075.003.242.31
JBGSJBG SMITH Pr20180108A7.732.420.561.011.851.41
JBHTJB Hunt Tran20180108A6.826.270.740.675.535.60
JBLJabil Inc.20180108A4.063.280.420.792.852.49
JBLUJetBlue Airw20180108A4.774.942.402.592.552.35
JBSSJohn B. Sanf20180108A52.3719.767.969.0711.8010.69
JBTJohn Bean Te20180108A16.067.702.302.755.404.95
JCAPJernigan Cap20180108A26.1817.665.6010.3612.067.31
JCIJohnson Cont20180108A2.872.47-1.050.883.521.59
JCOMj2 Global, I20180108A11.9010.602.253.878.356.73
JCPJ.C. Penney20180108A27.0630.0513.2313.5716.8616.49
JCSCommunicatio20180108A346.61130.7471.1769.8859.5760.86
JCTCFJewett-Camer20180108A525.89235.90161.34205.9274.5629.98
JDIVJPMorgan U.S20180108ETF9.04
JDSTDirexion Dai20180108ETF10.657.321.962.505.364.82
JELDJELD-WEN Hol20180108A9.144.941.792.443.142.50
JETSU.S. Global20180108ETF28.9920.4219.1219.611.290.81
JHGJanus Hender20180108A3.835.380.351.235.044.16
JHMAJohn Hancock20180108ETF17.5418.1217.1918.000.930.12
JHMCJohn Hancock20180108ETF22.364.214.184.170.030.04
JHMDJohn Hancock20180108ETF27.1911.426.906.904.524.52
JHMEJohn Hancock20180108ETF37.5326.1926.1826.180.010.01
JHMFJohn Hancock20180108ETF18.403.283.253.280.020.00
JHMHJohn Hancock20180108ETF18.9878.8559.0459.0419.8119.81
JHMIJohn Hancock20180108ETF20.3042.8542.4742.470.390.39
JHMLJohn Hancock20180108ETF12.5114.7414.5214.450.220.29
JHMMJohn Hancock20180108ETF25.9317.8914.9115.762.982.13
JHMSJohn Hancock20180108ETF34.0517.9718.8018.29-0.83-0.32
JHMTJohn Hancock20180108ETF11.6710.8910.7810.750.120.15
JHMUJohn Hancock20180108ETF33.79174.00166.23166.647.777.36
JHSCJohn Hancock20180108ETF28.9038.9725.1327.6813.8511.30
JILLJ.Jill, Inc.20180108A30.9515.773.092.8212.6812.96
JJAiPath Series20180108ETN12.8411.259.6911.701.56-0.46
JJCiPath Series20180108ETN7.306.478.516.63-2.05-0.17
JJEiPath Series20180108ETN41.99
JJGiPath Series20180108ETN14.758.278.017.350.260.93
JJMiPath Series20180108ETN13.6210.817.6710.813.140.00
JJNiPath Series20180108ETN22.3123.4522.3620.641.082.80
JJPiPath Series20180108ETN28.0216.748.708.768.047.99
JJSiPath Series20180108ETN45.9816.9215.3316.921.590.00
JJSFJ&J Snack Fo20180108A53.9622.9014.6517.338.255.57
JJTiPath Series20180108ETN27.7225.9526.4026.40-0.45-0.45
JJUiPath Series20180108ETN27.4441.9922.8721.5219.1120.47
JKDiShares Morn20180108ETF3.263.882.753.891.13-0.01
JKEiShares Morn20180108ETF3.765.334.084.991.260.34
JKFiShares Morn20180108ETF3.294.403.213.351.191.05
JKGiShares Morn20180108ETF4.316.574.464.462.112.10
JKHiShares Morn20180108ETF7.941.810.730.681.081.13
JKHYHenry (Jack)20180108A8.725.680.721.064.964.62
JKIiShares Morn20180108ETF6.076.985.395.421.591.56
JKKiShares Morn20180108ETF21.8513.0113.396.72-0.396.29
JKLiShares Morn20180108ETF10.8118.575.0515.1613.533.41
JLLJones Lang L20180108A14.386.853.123.803.743.06
JMINJPMorgan U.S20180108ETF8.71
JMOMJPMorgan U.S20180108ETF8.565.815.815.810.000.00
JMPJMP Group LL20180108A147.6589.6789.7276.23-0.0513.44
JNCEJounce Thera20180108A69.7444.7512.1615.2632.6029.49
JNJJohnson & Jo20180108A1.352.820.840.801.992.02
JNKSPDR Bloombe20180108ETF2.752.892.382.580.510.31
JNPRJuniper Netw20180108A3.613.180.170.093.023.10
JNUGDirexion Dai20180108ETF5.915.250.541.224.724.03
JOiPath Series20180108ETN10.928.566.656.341.912.22
JOBGEE Group In20180108A562.80441.3672.1361.78369.22379.58
JOESt. Joe Comp20180108A29.6115.1313.4910.161.644.97
JOUTJohnson Outd20180108A79.5245.5023.6025.5221.9019.98
JPEDJPMorgan Eve20180108ETF21.5011.8511.8511.850.000.00
JPEMJPMorgan Div20180108ETF12.707.375.547.371.830.00
JPEUJPMorgan Div20180108ETF15.855.855.545.850.310.00
JPGBJPMorgan Glo20180108ETF21.9919.2519.2519.250.000.00
JPGEJPMorgan Div20180108ETF7.006.055.765.880.290.17
JPHFJPMorgan Div20180108ETF18.7919.3815.2819.574.10-0.19
JPHYJPMorgan Res20180108ETF7.926.166.116.110.050.05
JPINJPMorgan Div20180108ETF5.303.673.103.380.580.29
JPMJPMorgan Cha20180108A0.991.450.350.551.100.90
JPMEJPMorgan Div20180108ETF12.596.896.806.830.090.06
JPMFJPMorgan Man20180108ETF20.5313.4413.4413.440.000.00
JPMViShares Edge20180108ETF8.065.355.355.350.000.00
JPNXtrackers Ja20180108ETF19.707.865.835.862.032.00
JPNLDirexion Dai20180108ETF39.5221.8818.6318.743.253.14
JPSEJPMorgan Div20180108ETF25.7616.3716.1416.120.230.25
JPSTJPMorgan Ult20180108ETF3.592.542.272.270.270.27
JPUSJPMorgan Div20180108ETF6.477.404.555.162.852.24
JPXNiShares JPX-20180108ETF12.9811.9312.0011.64-0.070.30
JQUAJPMorgan U.S20180108ETF8.23
JRVRJames River20180108A16.0110.235.825.954.404.27
JSMDJanus Detroi20180108ETF54.3123.6023.6023.600.000.00
JSMLJanus Detroi20180108ETF61.4495.2045.7645.7649.4549.45
JVACoffee Holdi20180108A141.65100.6026.4132.7374.1867.87
JVALJPMorgan U.S20180108ETF8.30
JWAJohn Wiley &20180108A15.295.86-0.690.876.554.99
JWBJohn Wiley &20180108A43.6933.0033.0033.000.000.00
JWNNordstrom, I20180108A7.414.380.601.323.793.06
JXIiShares Glob20180108ETF25.6316.2718.4615.93-2.180.35
JYNTThe Joint Co20180108A174.77200.3130.39159.96169.9240.35
KKellogg Comp20180108A3.553.782.112.341.671.45
KAIKadant Inc.20180108A30.1913.852.453.7811.4010.06
KALAKala Pharmac20180108A52.7624.558.2614.5116.2810.03
KALU