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 Avg20190108A8.325.592.192.673.402.92
ETF_AvgVW ETF Avg20190108ETF2.557.025.856.131.190.89
ETN_AvgVW ETN Avg20190108ETN19.1917.2713.7913.523.483.75
AAgilent Tech20190108A4.283.110.790.752.322.35
AAAlcoa Corpor20190108A8.576.842.513.604.343.25
AAAUPerth Mint P20190108ETF14.3212.0411.4111.410.620.62
AADRAdvisorShare20190108ETF40.0525.9921.3322.354.663.64
AALAmerican Air20190108A3.723.20-0.70-0.233.903.44
AAMEAtlantic Ame20190108A1514.381018.74961.25972.6257.4946.12
AANAaron's, Inc20190108A19.678.943.504.425.464.53
AAOIApplied Opto20190108A27.9614.492.933.0011.5611.49
AAONAaon Inc20190108A41.4233.6116.0416.6617.5716.95
AAPADVANCE AUTO20190108A8.834.862.292.892.571.97
AAPLApple Inc.20190108A1.201.75-0.78-0.572.532.32
AATAMERICAN ASS20190108A13.948.731.483.417.265.35
AAUAlmaden Mine20190108A148.20539.42402.49403.43136.93136.00
AAWWAtlas Air Wo20190108A32.7311.876.265.065.616.81
AAXJiShares MSCI20190108ETF2.401.780.830.950.960.84
AAXNAxon Enterpr20190108A16.909.585.736.503.843.07
ABAllianceBern20190108A13.637.653.254.244.393.42
ABBVABBVIE INC.20190108A3.373.122.262.320.860.80
ABCAmerisourceB20190108A7.693.992.312.451.671.54
ABCBAmeris Banco20190108A20.0812.9012.0012.400.900.49
ABEOAbeona Thera20190108A25.5430.4312.7614.4317.6716.00
ABGAsbury Autom20190108A23.7210.414.586.085.834.34
ABIOARCA biophar20190108A408.00290.34267.06265.7823.2824.56
ABMABM Industri20190108A14.776.293.343.772.942.51
ABMDAbiomed Inc20190108A23.449.673.964.675.715.01
ABRArbor Realty20190108A9.357.373.464.363.902.99
ABTAbbott Labor20190108A2.522.050.510.701.531.34
ABTXAllegiance B20190108A64.7738.5416.3319.3522.2219.20
ABUSArbutus Biop20190108A74.1041.3814.9112.1226.4729.26
ACAssociated C20190108A270.33139.08139.12139.07-0.030.01
ACAArcosa, Inc.20190108A24.149.55-0.855.5210.394.03
ACADAcadia Pharm20190108A21.7611.549.459.242.092.30
ACBAurora Canna20190108A19.8122.2116.0716.116.156.11
ACBIAtlantic Cap20190108A31.2224.8220.5020.484.324.34
ACCAmerican Cam20190108A5.823.571.782.071.791.51
ACCOAcco Brands20190108A15.2610.294.064.806.235.49
ACERAcer Therape20190108A344.10186.12110.79139.2075.3446.93
ACGLArch Capital20190108A8.745.491.260.984.234.52
ACHCAcadia Healt20190108A14.508.451.682.636.775.82
ACHVAchieve Life20190108A254.29281.78218.94210.1262.8471.66
ACIAAcacia Commu20190108A16.458.612.093.256.525.36
ACIUAC Immune SA20190108A75.3446.9925.2131.9521.7815.04
ACIWACI Worldwid20190108A12.337.370.340.637.046.75
ACLSAxcelis Tech20190108A28.0935.642.092.8033.5532.84
ACMAecom20190108A9.894.810.941.373.883.45
ACMRACM Research20190108A150.8167.3259.1661.608.165.72
ACNAccenture PL20190108A4.803.690.183.353.510.34
ACNBACNB Corp20190108A362.64181.45174.15173.757.307.70
ACORAcorda Thera20190108A19.219.863.174.276.685.58
ACREAres Commerc20190108A16.187.803.322.774.485.03
ACRSAclaris Ther20190108A27.9521.53-8.27-7.6229.8029.15
ACRXAcelRx Pharm20190108A39.3434.4512.0613.7522.3920.69
ACSGXtrackers MS20190108ETF42.50
ACSIAmerican Cus20190108ETF16.6928.0926.8425.271.242.81
ACSTAcasti Pharm20190108A49.9460.7559.9060.040.850.71
ACTAdvisorShare20190108ETF38.3416.6215.5115.251.121.38
ACTGAcacia Resea20190108A75.6553.5828.3726.7525.2126.83
ACUAcme United20190108A151.73153.48153.48153.480.000.00
ACWFiShares Edge20190108ETF24.8111.3211.6311.56-0.31-0.24
ACWIiShares MSCI20190108ETF1.532.241.301.340.940.91
ACWViShares Edge20190108ETF8.245.344.655.080.700.31
ACWXiShares MSCI20190108ETF2.382.311.121.341.190.97
ACYAeroCentury20190108A647.57185.12117.37175.1567.759.97
ADBEAdobe Inc.20190108A5.534.090.541.413.552.68
ADCAgree Realty20190108A12.819.585.076.114.533.50
ADESAdvanced Emi20190108A57.7856.8137.6036.3919.2120.42
ADIAnalog Devic20190108A3.682.081.031.311.050.77
ADILAdial Pharma20190108A128.0094.0536.5858.7157.4735.33
ADMArcher Danie20190108A2.942.470.390.902.091.57
ADMAADMA Biologi20190108A75.1656.4883.0346.76-26.559.73
ADMPAdamis Pharm20190108A62.6454.287.2616.4247.0237.86
ADMSAdamas Pharm20190108A36.0819.082.273.2816.8115.80
ADNTAdient plc O20190108A9.456.131.852.964.283.18
ADPAutomatic Da20190108A4.973.370.180.463.192.91
ADREInvesco BLDR20190108ETF36.2126.4025.5125.510.890.89
ADROAduro Biotec20190108A47.4937.4018.6521.5818.7615.83
ADSAlliance Dat20190108A12.715.652.452.673.202.98
ADSKAutodesk Inc20190108A8.525.000.731.664.283.34
ADSWAdvanced Dis20190108A16.385.431.221.974.213.46
ADTADT Inc.20190108A15.4812.783.464.529.328.26
ADTNAdtran Inc20190108A17.389.522.414.537.114.99
ADUSAddus HomeCa20190108A36.8723.0415.4217.477.625.57
ADVMAdverum Biot20190108A55.9651.0337.2926.2913.7424.74
ADXSAdvaxis, Inc20190108A205.81228.12135.50138.4692.6189.65
AEAdams Resour20190108A378.80142.50111.86114.1130.6428.39
AEEAmeren Corpo20190108A5.012.330.461.171.871.16
AEGNAegion Corp20190108A34.9514.9825.3326.72-10.35-11.74
AEHRAehr Test Sy20190108A151.69100.9561.0563.0639.9037.89
AEISAdvanced Ene20190108A27.7526.354.345.0022.0221.35
AELAmerican Equ20190108A16.9111.004.965.746.045.25
AEMAgnico Eagle20190108A5.714.641.962.892.691.75
AEMDAETHLON MEDI20190108A125.7282.01132.33132.24-50.32-50.23
AEOAmerican Eag20190108A6.066.783.203.543.583.25
AEPAmerican Ele20190108A2.511.750.050.181.701.58
AERAercap Holdi20190108A6.552.990.450.862.542.13
AERIAerie Pharma20190108A31.1616.275.977.0510.309.22
AESAES Corporat20190108A6.755.161.832.613.342.55
AEYADDvantage T20190108A227.69259.99256.92256.923.073.07
AEYEAudioEye, In20190108A511.43678.30580.76577.9997.54100.30
AEZSAeterna Zent20190108A71.4454.03-12.422.4866.4651.55
AFCAllied Capit20190108A32.5117.1017.1017.100.000.00
AFGAmerican Fin20190108A15.307.403.944.513.462.88
AFHAtlas Financ20190108A127.1267.5740.1241.1527.4526.42
AFIArmstrong Fl20190108A37.2012.425.186.267.246.17
AFIFAnfield Univ20190108ETF41.0131.6231.2231.220.400.40
AFINAmerican Fin20190108A47.6069.3325.9926.0243.3443.32
AFKVanEck Vecto20190108ETF47.0734.8137.8635.32-3.05-0.51
AFLAflac Inc.20190108A2.792.40-0.44-0.272.842.67
AFMDAffimed N.V.20190108A71.1947.6127.7733.7819.8513.83
AFTYPacer CSOP F20190108ETF31.109.689.789.74-0.09-0.05
AGFIRST MAJEST20190108A16.4813.652.715.0210.948.62
AGCOAGCO Corpora20190108A9.855.172.062.333.112.84
AGEAgeX Therape20190108A135.5298.2959.8157.8838.4940.41
AGENAgenus Inc.20190108A37.2329.8715.1616.0614.7113.81
AGFSAgroFresh So20190108A65.6857.8112.9617.9444.8439.86
AGGiShares Core20190108ETF0.941.150.981.010.170.14
AGGPIQ Enhanced20190108ETF15.8413.9313.9313.930.000.00
AGGYWisdomTree Y20190108ETF7.265.145.045.050.100.09
AGIAlamos Gold20190108A26.4121.939.709.7512.1912.09
AGIOAgios Pharma20190108A41.1619.4211.6112.757.816.67
AGLEAeglea BioTh20190108A86.3629.939.6613.0320.2716.90
AGMFederal Agri20190108A174.7983.9067.9275.7715.988.13
AGMAFederal Agri20190108A286.97160.8938.8667.25122.0393.64
AGMHAGM Group Ho20190108A1371.91989.30989.30989.300.000.00
AGNAllergan plc20190108A6.093.661.181.632.482.03
AGNCAGNC Investm20190108A5.615.072.122.342.952.73
AGNDWisdomTree T20190108ETF46.1433.8433.8333.830.010.01
AGOAssured Guar20190108A7.152.792.161.100.621.68
AGRAvangrid, In20190108A12.406.371.754.044.632.33
AGROADECOAGRO S.20190108A27.9415.343.605.9911.749.35
AGRXAgile Therap20190108A187.11134.91124.67118.2310.2416.69
AGSPlayAGS, Inc20190108A42.587.894.705.073.192.82
AGTiShares MSCI20190108ETF49.0051.0553.6952.38-2.64-1.32
AGTCApplied Gene20190108A135.59100.9546.5869.2054.3732.06
AGXArgan, Inc20190108A32.2910.545.075.885.474.66
AGYSAgilysys, In20190108A84.0429.1622.3123.096.856.07
AGZiShares Agen20190108ETF7.0410.0010.0010.000.000.00
AGZDWisdomTree T20190108ETF82.9068.1168.1168.110.000.00
AHCA.H. Belo Co20190108A116.10281.6692.30100.61189.36181.05
AHHArmada Hoffl20190108A17.959.763.604.916.174.87
AHPIAllied Healt20190108A839.20362.77-28.57-28.57391.34391.34
AHTAshford Hosp20190108A23.6216.965.315.8511.6511.12
AIArlington As20190108A13.3612.096.636.175.465.92
AIAiShares Asia20190108ETF13.496.284.294.981.991.30
AIEQAI Powered E20190108ETF32.4222.0418.9118.813.123.22
AIGAmerican Int20190108A2.922.380.540.851.831.53
AIHSSenmiao Tech20190108A91.99110.42106.2099.164.2211.25
AIIQAI Powered I20190108ETF32.8736.1933.7033.702.492.49
AIMCAltra Indust20190108A16.6510.832.424.388.416.47
AIMTAimmune Ther20190108A37.4924.5410.209.8414.3414.70
AINAlbany Inter20190108A36.0614.285.566.158.718.13
AINCAshford Inc.20190108A475.26239.31228.19238.6111.120.70
AINVApollo Inves20190108A13.9315.093.064.1612.0310.98
AIQGlobal X Fut20190108ETF43.5228.0723.5023.804.564.26
AIRAAR Corp.20190108A26.1514.164.295.209.868.96
AIRGAirgain, Inc20190108A116.1786.8610.6018.3576.2668.51
AIRIAir Industri20190108A660.07539.02432.21432.21106.81106.81
AIRRFirst Trust20190108ETF21.1811.618.747.422.874.18
AIRTAir T Inc20190108A731.52187.77187.28187.280.490.49
AITApplied Indu20190108A29.2117.3110.2710.347.046.97
AIVApartment In20190108A4.727.180.045.637.141.55
AIZAssurant, In20190108A11.534.702.132.382.582.32
AJGArthur J. Ga20190108A5.002.561.611.410.951.15
AJRDAerojet Rock20190108A12.244.601.372.033.242.58
AJXGreat Ajax C20190108A37.5223.618.6712.3514.9411.26
AKAMAkamai Techn20190108A5.193.120.140.472.972.64
AKBAAkebia Thera20190108A24.2019.443.605.8315.8513.61
AKCAAkcea Therap20190108A68.3229.3715.2416.3414.1313.03
AKERAkers Biosci20190108A176.30149.03115.52129.5433.5119.49
AKGAsanko Gold20190108A48.9449.3625.5227.7123.8521.66
AKRAcadia Realt20190108A9.364.531.632.052.902.47
AKRXAkorn, Inc.20190108A26.2329.8715.618.4814.2721.39
AKTSAKOUSTIS TEC20190108A46.6136.8317.9518.0218.8818.81
ALAir Lease Co20190108A8.737.880.941.186.946.70
ALACAlberton Acq20190108A30.1312.6113.5613.52-0.95-0.91
ALBAlbemarle Co20190108A8.494.472.312.512.161.96
ALBOAlbireo Phar20190108A261.34105.5264.5168.4441.0137.08
ALCOAlico Inc20190108A394.59159.42133.35146.4226.0713.00
ALDXAldeyra Ther20190108A38.4219.282.264.1317.0215.16
ALEALLETE, Inc.20190108A14.378.864.355.604.523.26
ALEXAlexander &20190108A16.227.722.733.524.984.20
ALFAAlphaClone A20190108ETF26.7735.24-7.048.1742.2827.07
ALGAlamo Group,20190108A108.7230.3110.7414.0219.5716.29
ALGNAlign Techno20190108A16.239.374.495.234.884.14
ALGRAllegro Merg20190108A28.3111.5610.6410.640.920.92
ALGTAllegiant Tr20190108A28.6113.212.472.9710.7410.24
ALIMAlimera Scie20190108A319.07228.14132.48139.3695.6788.79
ALJJALJ Regional20190108A355.7482.5446.8549.5735.6932.97
ALKAlaska Air G20190108A6.413.72-0.49-0.164.213.89
ALKSAlkermes Inc20190108A15.4210.081.882.868.237.22
ALLThe Allstate20190108A3.122.521.071.311.441.21
ALLEAllegion Pub20190108A7.763.200.530.982.682.22
ALLKAllakos Inc.20190108A95.9652.2724.8931.0027.3821.27
ALLOAllogene The20190108A59.2929.9011.3213.8218.5816.08
ALLTAllot Ltd. O20190108A50.7649.367.387.8641.9841.51
ALLYAlly Financi20190108A4.233.460.841.232.632.23
ALNAAllena Pharm20190108A445.66187.68113.44130.8474.2356.83
ALNYAlnylam Phar20190108A23.3710.862.033.048.847.83
ALOAlio Gold In20190108A124.52146.31130.23129.5816.0816.72
ALOTAstroNova, I20190108A426.42147.28145.37144.861.912.42
ALPNAlpine Immun20190108A367.58156.9794.3794.3762.6062.60
ALRMAlarm.com Ho20190108A16.707.621.843.455.784.17
ALRNAileron Ther20190108A324.90286.69240.06253.7046.6332.98
ALSKAlaska Commu20190108A130.82113.7192.4392.4321.2821.28
ALSNALLISON TRAN20190108A7.573.590.900.632.692.97
ALTAltimmune, I20190108A130.0792.3254.8857.5737.4434.75
ALTMAltus Midstr20190108A334.8741.8925.3732.1816.529.71
ALTRAltair Engin20190108A42.7420.50-6.98-6.2327.4826.73
ALTSProShares Mo20190108ETF27.9370.2217.8517.8552.3752.37
ALTYGlobal X Sup20190108ETF41.0631.0529.4629.941.581.10
ALVAutoliv, Inc20190108A11.895.661.151.964.513.70
ALXNAlexion Phar20190108A10.666.984.815.032.171.94
ALYAAlithya Grou20190108A168.60134.0664.6261.4369.4372.63
AMAntero Midst20190108A11.796.800.411.016.395.80
AMAGAMAG Pharmac20190108A21.3211.26-1.620.4812.8810.78
AMALAmalgamated20190108A177.8967.7030.4333.4837.2734.21
AMATApplied Mate20190108A3.123.330.750.152.583.18
AMBAAmbarella, I20190108A14.909.881.722.708.177.19
AMBCAmbac Financ20190108A22.3720.372.338.5918.0511.79
AMCAMC ENTERTAI20190108A10.367.821.451.826.366.00
AMCAiShares Russ20190108ETF15.8730.8530.2930.270.560.58
AMCIAMCI Acquisi20190108A465.13
AMCXAMC Networks20190108A17.8913.572.542.3611.0311.24
AMDAdvanced Mic20190108A4.924.432.202.042.232.39
AMEAmetek, Inc.20190108A5.442.871.981.160.891.71
AMEDAmedisys Inc20190108A32.4713.916.026.887.897.03
AMEHApollo Medic20190108A211.5485.13104.30103.34-19.17-18.21
AMGAffiliated M20190108A12.696.851.672.385.184.47
AMGNAmgen Inc20190108A4.755.481.472.294.013.19
AMHAMERICAN HOM20190108A5.363.611.481.952.121.65
AMJJP Morgan Al20190108ETN4.143.541.751.771.811.77
AMKRAmkor Techno20190108A15.2416.044.104.6611.9411.38
AMLPAlerian MLP20190108ETF10.278.442.182.716.265.72
AMNAMN Healthca20190108A22.809.413.935.265.484.15
AMNBAmerican Nat20190108A110.81114.9190.7091.5724.2123.33
AMOTAllied Motio20190108A94.5835.9223.5125.7812.4110.13
AMPAmeriprise F20190108A13.194.892.052.262.842.63
AMPEAmpio Pharma20190108A118.1492.4354.7867.1037.6525.34
AMPHAmphastar Ph20190108A23.4615.931.02-5.6414.9121.57
AMRBAmerican Riv20190108A1065.83620.05494.54586.27125.5233.78
AMRCAmeresco, In20190108A37.5319.6710.399.769.289.91
AMRHAmeri Holdin20190108A198.23183.29130.14145.2353.1538.06
AMRKA-Mark Preci20190108A204.69163.49158.14159.045.354.45
AMRSAmyris Inc.20190108A29.5023.673.238.5520.4415.12
AMRXAmneal Pharm20190108A30.7215.2416.1513.30-0.911.94
AMSAmerican Sha20190108A177.3169.57-74.79-44.40144.37113.98
AMSCAmerican Sup20190108A44.1329.013.329.3625.6919.65
AMSFAMERISAFE, I20190108A39.6220.399.9411.1910.459.20
AMSWAAmerican Sof20190108A55.9046.4633.5333.8412.9212.61
AMTAmerican Tow20190108A4.352.190.680.941.501.25
AMTBAmerant Banc20190108A125.6587.4383.2384.204.203.23
AMTBBAmerant Banc20190108A1682.552148.772148.772148.770.000.00
AMTDTD Ameritrad20190108A5.954.511.121.523.402.99
AMTXAemetis, Inc20190108A626.59287.53328.50211.58-40.9775.95
AMUETRACS Aleri20190108ETN16.0417.1911.659.815.547.38
AMUBETRACS Aleri20190108ETN214.76
AMWDAmerican Woo20190108A43.2118.5410.5710.047.978.50
AMZAInfraCap MLP20190108ETF18.0716.9010.8010.756.106.15
AMZNAmazon.Com I20190108A5.273.660.851.722.821.95
ANAutoNation,20190108A12.068.272.453.095.825.19
ANABAnaptysBio,20190108A70.2930.6416.3420.6414.3010.00
ANATAmerican Nat20190108A121.9846.8941.9542.134.944.76
ANDEAndersons In20190108A36.3217.74-0.990.9318.7316.81
ANETArista Netwo20190108A10.515.721.792.163.933.56
ANFAbercrombie20190108A11.208.615.194.363.434.26
ANGIANGI Homeser20190108A16.7810.483.924.766.575.72
ANGLVanEck Vecto20190108ETF5.405.874.985.730.900.15
ANGOAngioDynamic20190108A28.9111.104.554.116.566.99
ANHAnworth Mort20190108A23.4418.2417.9514.250.304.00
ANIKAnika Therap20190108A62.8930.3321.6525.368.684.98
ANIPANI Pharmace20190108A94.2237.2417.7017.5019.5419.75
ANIXAnixa Biosci20190108A74.1663.9655.6154.968.358.99
ANSSAnsys Inc20190108A14.816.872.643.034.243.84
ANTMANTHEM, INC.20190108A7.844.381.101.913.282.47
ANYSphere 3D Co20190108A175.13119.7595.6182.5724.1337.18
AOAiShares Core20190108ETF9.338.167.147.551.020.62
AOBCAmerican Out20190108A14.4510.803.323.757.487.06
AOKiShares Core20190108ETF16.1228.6128.3828.320.240.29
AOMiShares Core20190108ETF7.326.975.725.811.261.16
AONAon plc Clas20190108A5.953.440.590.812.852.63
AORiShares Core20190108ETF8.729.597.757.751.841.83
AOSA.O. Smith C20190108A4.622.370.500.411.881.96
AOSLAlpha and Om20190108A52.8022.987.187.3715.7915.61
APAmpco-Pittsb20190108A59.9133.8311.0213.6222.8120.21
APAApache Corpo20190108A6.555.522.562.692.962.84
APAMARTISAN PART20190108A19.469.714.635.765.083.95
APDAir Products20190108A8.844.383.303.611.080.78
APDNApplied DNA20190108A187.69116.1644.8466.4471.3249.72
APEIAmerican Pub20190108A78.9134.7012.525.8422.1828.86
APENApollo Endos20190108A460.27260.27188.24195.7172.0264.56
APHAmphenol Cor20190108A4.122.861.401.511.461.36
APHAAphria Inc.20190108A19.0018.629.1910.729.437.90
APLEApple Hospit20190108A6.755.742.142.193.583.54
APLSApellis Phar20190108A52.8025.572.553.5523.0322.02
APMAptorum Grou20190108A318.0299.0258.4758.4740.5540.55
APOApollo Globa20190108A20.969.645.976.363.673.28
APPFAppFolio, In20190108A47.8020.105.027.0115.0813.09
APPNAppian Corpo20190108A26.5617.489.677.437.8110.05
APPSDigital Turb20190108A57.1453.3546.1445.957.217.39
APRNBlue Apron H20190108A24.1027.0720.3621.106.715.97
APTAlpha Pro Te20190108A92.4653.82-112.15-119.01165.97172.83
APTOAptose Biosc20190108A94.9472.7833.5338.0839.2534.69
APTSPreferred Ap20190108A21.9424.725.335.0019.3919.72
APTVAptiv PLC20190108A6.232.58-0.570.793.151.79
APTXAptinyx Inc.20190108A173.2257.1040.9740.7616.1316.33
APVOAptevo Thera20190108A157.97178.0075.3345.54102.66132.46
APWCAsia Pacific20190108A512.82
APYApergy Corpo20190108A26.0811.356.317.395.043.97
APYXApyx Medical20190108A87.4358.2742.5636.7015.7121.58
AQBAquaBounty T20190108A464.03276.09407.01261.14-130.9214.95
AQMSAqua Metals,20190108A109.5481.8052.2964.4929.5117.31
AQNAlgonquin Po20190108A11.629.083.954.025.135.05
AQSTAquestive Th20190108A119.3867.9115.5817.9652.3349.95
AQUAEvoqua Water20190108A16.629.512.982.786.536.73
ARANTERO RESOU20190108A9.598.361.772.406.595.97
ARAAmerican Ren20190108A37.3129.6420.1420.599.509.05
ARAVAravive, Inc20190108A276.83157.9793.94101.7964.0356.18
ARAYAccuray Inco20190108A33.2832.4111.0110.8121.4021.59
ARCARC Document20190108A62.7139.6811.7712.8427.9326.86
ARCBArcBest Corp20190108A26.7513.095.445.767.657.33
ARCCAres Capital20190108A6.286.231.992.234.244.00
ARCEArco Platfor20190108A491.76153.60140.34139.9213.2613.68
ARCHArch Coal, I20190108A32.0412.071.743.7210.348.36
ARCOARCOS DORADO20190108A17.5511.624.675.366.966.26
ARCTArcturus The20190108A443.48345.67344.49345.321.180.35
ARDArdagh Group20190108A31.278.289.645.80-1.362.48
ARDSAridis Pharm20190108A870.99326.08294.38301.2931.7024.79
ARDXArdelyx, Inc20190108A91.7661.077.4818.2053.6042.87
AREAlexandria R20190108A9.484.071.261.822.812.25
ARESAres Managem20190108A16.2711.416.737.424.673.99
ARGOArgo Group I20190108A27.058.193.914.834.283.36
ARGTGlobal X MSC20190108ETF46.5925.5021.6824.653.820.84
ARIAPOLLO COMME20190108A5.935.320.280.155.045.18
ARKGARK Genomic20190108ETF26.3826.9616.5618.1910.408.77
ARKKARK Innovati20190108ETF16.1711.739.7710.501.961.23
ARKQARK Autonomo20190108ETF30.1416.4116.0616.250.350.16
ARKRArk Restaura20190108A335.65195.70200.79195.70-5.090.00
ARKWARK Next Gen20190108ETF17.8511.849.4910.482.351.36
ARLOArlo Technol20190108A24.3710.8611.1912.82-0.33-1.96
ARLPAlliance Res20190108A14.537.393.373.424.013.97
ARMKARAMARK20190108A6.176.082.734.473.351.60
ARNAArena Pharma20190108A34.9618.6610.5310.748.137.92
ARNCArconic Corp20190108A6.455.750.750.844.994.91
AROCArchrock Inc20190108A11.6010.042.362.647.697.41
AROWArrow Financ20190108A237.65122.1571.6649.4650.5072.70
ARPOAerpio Pharm20190108A272.33215.42182.99209.0432.436.38
ARRARMOUR Resid20190108A5.036.761.781.954.984.82
ARTNAArtesian Res20190108A112.5858.0348.0848.999.959.04
ARTWArts-Way Man20190108A365.09218.30230.98230.98-12.68-12.68
ARVNArvinas, Inc20190108A249.94131.4688.3895.1243.0836.34
ARWArrow Electr20190108A14.475.402.452.822.952.58
ARWRArrowhead Re20190108A16.6612.606.416.496.186.11
ARYAARYA Science20190108A310.88103.37103.37103.370.000.00
ASBAssociated B20190108A5.954.451.371.723.082.73
ASCARDMORE SHIP20190108A45.3717.034.207.5112.839.52
ASEAGlobal X FTS20190108ETF115.1688.7885.0783.033.715.75
ASETFlexShares R20190108ETF104.9942.0042.0042.000.000.00
ASFIAsta Funding20190108A495.66464.79464.79464.790.000.00
ASGNASGN Incorpo20190108A19.757.512.232.865.284.64
ASHAshland Glob20190108A12.784.932.092.222.842.71
ASHRXtrackers Ha20190108ETF4.4710.717.749.482.981.24
ASHSXtrackers Ha20190108ETF24.4127.6928.3833.59-0.69-5.90
ASHXXtrackers MS20190108ETF92.7555.4136.3336.3319.0819.08
ASIXAdvanSix Inc20190108A26.9211.704.685.077.026.62
ASMAvino Silver20190108A76.1879.7651.8050.3027.9529.45
ASMBAssembly Bio20190108A66.1930.2711.2811.9618.9918.31
ASNAAscena Retai20190108A33.1431.347.549.1023.7922.23
ASPNAspen Aeroge20190108A228.2481.4233.9146.9347.5134.49
ASPSAltisource P20190108A83.9028.113.305.3824.8122.73
ASPUASPEN GROUP,20190108A86.78168.1561.7065.23106.45102.92
ASRTAssertio The20190108A40.4627.141.4816.0625.6811.12
ASRVAmeriServ Fi20190108A71.6546.6139.9740.946.645.67
ASTCAstrotech Co20190108A171.4096.9163.2162.3233.7034.59
ASTEAstec Indust20190108A45.0216.734.015.4012.7211.33
ASURAsure Softwa20190108A49.5042.870.3819.7542.4923.12
ASYSAmtech Syste20190108A109.4960.9341.4041.6319.5319.30
ATAtlantic Pow20190108A43.7435.1931.3531.433.843.76
ATECAlphatec Hol20190108A117.91154.20138.34128.2015.8626.01
ATENA10 NETWORKS20190108A19.0515.074.254.8210.8110.25
ATESTCTest Symbol20190108A32.5818.2918.2918.250.010.04
ATESTGTEST SYMBOL20190108A40.4920.5820.5720.580.010.00
ATGEAdtalem Glob20190108A12.394.126.556.72-2.42-2.60
ATHAthene Holdi20190108A5.843.822.572.581.251.25
ATHXAthersys, In20190108A73.4250.6936.9340.5113.7710.18
ATIAllegheny Te20190108A9.006.412.472.833.953.58
ATKRAtkore Inter20190108A19.849.602.122.997.476.61
ATLCAtlanticus H20190108A1081.55619.45550.17586.6669.2832.79
ATLOAMES Nationa20190108A336.27311.08286.51289.3324.5821.75
ATMPiPath Select20190108ETF12.257.576.906.690.670.87
ATNIATN Internat20190108A128.1329.6411.3015.5218.3414.12
ATNMActinium Pha20190108A181.33131.22115.27117.3115.9513.91
ATNXAthenex, Inc20190108A34.0022.423.6515.6018.766.82
ATOAtmos Energy20190108A8.645.500.671.734.833.76
ATOMAtomera Inco20190108A817.02397.49236.12240.18161.36157.31
ATOSAtossa Thera20190108A214.70145.13177.57161.75-32.44-16.62
ATRAptarGroup,20190108A13.255.942.953.462.992.48
ATRAAtara Biothe20190108A48.0420.917.309.5413.6111.38
ATRCAtriCure, In20190108A43.3316.889.4010.417.486.47
ATROAstronics Co20190108A51.7512.055.536.096.525.95
ATRSAntares Phar20190108A33.1825.812.465.8323.3319.97
ATSGAir Transpor20190108A16.089.212.674.116.545.10
ATTOAtento S.A.20190108A71.9626.8816.0219.3010.867.58
ATUSAltice USA,20190108A5.764.741.110.663.624.07
ATVIActivision B20190108A2.512.57-0.210.942.781.63
ATXIAvenue Thera20190108A365.35306.00107.46139.57198.55166.43
AUBNAuburn Natio20190108A310.79138.98133.18135.445.803.54
AUDCAudioCodes L20190108A27.3515.942.434.8013.5211.15
AUGAuryn Resour20190108A119.2191.7374.4374.4117.3017.32
AUMNGolden Miner20190108A218.07152.99109.96107.5243.0345.47
AUPHAurinia Phar20190108A27.9421.382.974.4318.4216.96
AUSFGlobal X Ada20190108ETF24.2516.7019.1819.11-2.48-2.41
AUTOAutoWeb, Inc20190108A538.68230.05180.81200.0449.2430.01
AUYYamana Gold,20190108A41.4234.7611.5917.1223.1617.57
AVAAvista Corpo20190108A9.794.311.381.712.932.61
AVAVAeroVironmen20190108A29.2014.516.494.728.029.78
AVBAvalonBay Co20190108A10.264.111.622.052.492.06
AVCOAvalon Globo20190108A1768.481179.21530.36530.36648.85648.85
AVDAmerican Van20190108A40.0014.5410.8011.693.742.85
AVEOAVEO Pharmac20190108A49.1254.4745.3941.809.0712.67
AVGOBroadcom Inc20190108A6.333.320.551.552.771.77
AVGRAvinger, Inc20190108A144.09159.3569.02124.4190.3234.94
AVIDAvid Technol20190108A44.3034.127.226.7026.8927.42
AVLRAvalara, Inc20190108A35.8115.007.779.857.235.15
AVNSAvanos Medic20190108A18.527.973.243.234.744.74
AVNWAviat Networ20190108A654.82709.78708.22708.221.561.56
AVROAVROBIO, Inc20190108A131.1846.5116.7221.1229.7925.40
AVTAvnet, Inc.20190108A8.684.260.770.523.493.74
AVXLAnavex Life20190108A158.62113.3235.5248.0777.8065.25
AVYAvery Dennis20190108A12.184.302.332.331.971.97
AVYAAvaya Holdin20190108A18.479.597.688.031.911.56
AWIArmstrong Wo20190108A14.726.102.533.053.573.05
AWKAmerican Wat20190108A7.423.211.461.941.751.27
AWRAmerican Sta20190108A16.699.185.176.244.002.94
AWREAware Inc20190108A519.38333.24333.24333.240.000.00
AWXAvalon Holdi20190108A226.64186.10127.87149.5458.2236.55
AXAxos Financi20190108A16.5910.345.846.514.503.83
AXASAbraxas Petr20190108A72.8468.8527.4638.4841.3830.37
AXDXAccelerate D20190108A29.3614.061.173.3612.8910.70
AXEAnixter Inte20190108A38.9314.987.897.827.107.17
AXGNAxogen, Inc.20190108A16.5910.362.643.927.726.44
AXJLWisdomTree A20190108ETF27.6019.0419.0419.040.000.00
AXLAmerican Axl20190108A8.866.962.062.784.914.18
AXNXAxonics Modu20190108A187.48184.26-50.23-50.51234.49234.78
AXPAmerican Exp20190108A2.941.720.760.610.961.12
AXSAxis Capital20190108A7.573.25-0.38-0.183.643.43
AXSMAxsome Thera20190108A36.9025.628.7613.4716.8612.16
AXTAAxalta Coati20190108A5.255.672.160.653.515.02
AXTIAXT Inc20190108A38.8523.8014.2814.699.529.12
AXUAlexco Resou20190108A153.61149.49144.01144.235.485.26
AYAtlantica Yi20190108A14.368.664.683.513.995.16
AYIAcuity Brand20190108A24.6111.955.737.036.224.92
AYTUAytu BioScie20190108A230.57215.99193.70178.0422.3037.95
AYXAlteryx, Inc20190108A20.5413.864.556.079.317.80
AZOAutoZone, In20190108A13.756.371.502.344.874.03
AZPNAspen Techno20190108A15.799.053.824.475.234.58
AZREAzure Power20190108A275.81247.8091.83157.40155.9790.40
AZRXAzurRx BioPh20190108A246.60109.1485.7793.2423.3815.90
AZZAZZ Inc.20190108A60.7931.8714.0917.1917.7814.67
BBarnes Group20190108A27.6411.795.506.256.295.54
BABoeing Compa20190108A5.463.171.692.011.481.16
BABInvesco Taxa20190108ETF3.484.862.852.752.072.18
BACBank of Amer20190108A3.964.192.122.682.071.51
BAHBooz Allen H20190108A7.983.851.581.042.272.81
BALiPath Series20190108ETN28.2921.0220.9021.340.12-0.32
BAMBrookfield A20190108A2.702.590.741.001.851.59
BANCBanc of Cali20190108A18.7310.786.867.303.933.48
BANDBandwidth In20190108A49.0424.9612.6414.8912.3210.07
BANFBancfirst Co20190108A68.0318.1911.6312.036.566.16
BANRBanner Corp.20190108A30.218.792.783.036.015.76
BANXStoneCastle20190108A146.9189.6460.6761.8628.9727.78
BAPCredicorp LT20190108A19.638.773.324.425.444.35
BASIBioanalytica20190108A600.95201.99201.99201.990.000.00
BATRALiberty Medi20190108A46.0536.2920.8422.7815.4513.51
BATRKLiberty Medi20190108A29.4618.0110.8411.947.176.07
BATTAmplify Adva20190108ETF30.2742.5131.0823.3011.4319.21
BAXBaxter Inter20190108A2.811.780.040.381.741.40
BBBlackBerry L20190108A13.5011.355.775.935.585.42
BBAXJPMorgan Bet20190108ETF12.188.888.198.420.690.46
BBBYBed Bath & B20190108A8.708.971.472.007.506.96
BBCVirtus LifeS20190108ETF60.7759.4922.7349.6236.779.88
BBCAJPMorgan Bet20190108ETF6.726.872.204.564.672.32
BBCPConcrete Pum20190108A667.10712.63641.04643.3271.6069.31
BBDCBarings BDC,20190108A19.0214.1010.0110.384.103.72
BBEUJPMorgan Bet20190108ETF7.444.313.293.161.011.15
BBGIBeasley Broa20190108A169.32113.0857.9051.7555.1861.33
BBHVanEck Vecto20190108ETF9.207.534.994.172.543.36
BBJPJPMorgan Bet20190108ETF5.615.212.973.082.252.17
BBPVirtus LifeS20190108ETF31.9838.4422.6937.3115.761.13
BBREJPMorgan Bet20190108ETF3.0914.1412.9113.641.220.49
BBSIBarrett Busi20190108A135.8756.6148.5250.318.096.30
BBUBrookfield B20190108A47.0429.1019.9321.039.178.07
BBWBuild-A-Bear20190108A116.4274.2754.5861.4519.6812.82
BBXBBX Capital20190108A30.2519.3110.1811.099.138.22
BBYBest Buy Com20190108A5.685.323.283.582.051.75
BCBrunswick Co20190108A12.134.952.752.572.212.39
BCBPBCB Bancorp20190108A99.5266.4841.1342.1625.3524.32
BCCBoise Cascad20190108A23.869.722.833.476.896.25
BCDAberdeen Sta20190108ETF12.9712.6212.6212.620.000.00
BCEBCE, Inc.20190108A2.513.172.262.430.920.74
BCEIBONANZA CREE20190108A37.8114.874.416.5310.468.34
BCIAberdeen Sta20190108ETF11.644.584.164.000.410.58
BCLIBrainstorm C20190108A151.57108.4074.1776.4834.2331.92
BCMiPath Pure B20190108ETN32.219.5910.289.59-0.690.00
BCMLBayCom Corp20190108A350.64192.30146.17149.2846.1343.02
BCOThe Brink's20190108A14.746.552.602.943.953.62
BCOMB Communicat20190108A715.78438.44438.44438.440.000.00
BCORBlucora, Inc20190108A23.737.441.952.425.485.02
BCOVBrightcove,20190108A30.9810.3320.2711.09-9.93-0.75
BCPCBalchem Corp20190108A46.3013.757.788.995.964.75
BCRXBioCryst Pha20190108A32.2720.6112.7812.717.837.91
BCSFBain Capital20190108A30.5617.438.969.198.478.24
BCTFBancorp 34,20190108A191.77153.77153.77153.770.000.00
BDCBelden Inc.20190108A17.006.541.761.984.784.56
BDCSUBS AG Excha20190108ETN80.1938.5136.9636.961.541.54
BDCZETRACS Wells20190108ETN138.51
BDGEBridge Banco20190108A124.8430.6018.7220.2011.8710.40
BDLFlanigan's E20190108A331.03138.08155.91155.91-17.83-17.83
BDNBrandywine R20190108A7.826.152.852.803.303.34
BDRBlonder Tong20190108A229.01196.75198.07197.59-1.31-0.84
BDSIBioDelivery20190108A34.0215.977.10-1.538.8717.50
BDXBecton, Dick20190108A7.083.941.932.072.001.87
BEBloom Energy20190108A88.2247.8932.1036.1815.7911.70
BEATBioTelemetry20190108A26.5011.896.446.565.465.34
BECNBeacon Roofi20190108A13.376.211.712.434.503.78
BELFABel Fuse Inc20190108A3212.431945.401945.401945.400.000.00
BELFBBel Fuse Inc20190108A712.07193.21191.49192.681.720.53
BENFranklin Res20190108A3.704.862.481.262.393.60
BEPBrookfield R20190108A11.406.332.432.053.904.28
BERYBerry Global20190108A6.745.352.082.743.272.60
BFABrown-Forman20190108A42.1320.7618.9419.371.821.40
BFBBrown-Forman20190108A5.993.320.851.042.482.29
BFAMBRIGHT HORIZ20190108A17.046.533.843.952.692.58
BFCBank First C20190108A249.83353.98256.86264.4097.1189.57
BFINBankFinancia20190108A182.05133.06111.14101.9021.9231.15
BFITGlobal X Hea20190108ETF124.4133.739.479.4724.2724.27
BFORBarron's 40020190108ETF22.4221.0713.0513.268.027.81
BFSSaul Centers20190108A204.6340.8934.1834.496.716.40
BFSTBusiness Fir20190108A246.08113.1082.7289.6930.3823.42
BGBunge Limite20190108A7.043.662.012.071.651.58
BGCPBGC Partners20190108A17.5817.245.956.1411.2911.11
BGFVBig 5 Sporti20190108A59.4562.8125.4335.2137.3827.60
BGGBriggs & Str20190108A20.517.451.422.616.034.84
BGIBirks Group20190108A672.87326.76248.92254.7477.8472.03
BGRNiShares Glob20190108ETF23.5427.5127.5127.510.000.00
BGSB&G Foods, I20190108A14.346.83-1.382.668.204.17
BGSFBG Staffing20190108A82.0244.6639.0738.645.586.01
BHBiglari Hold20190108A141.9077.1863.3067.9013.879.27
BHABiglari Hold20190108A
BHBBar Harbor B20190108A122.59105.9827.4837.2878.5068.70
BHCBausch Healt20190108A5.824.600.291.684.322.92
BHEBenchmark El20190108A15.158.282.952.895.325.38
BHFBrighthouse20190108A7.555.041.570.953.474.09
BHLBBerkshire Hi20190108A14.716.860.951.885.914.97
BHRBraemar Hote20190108A23.4724.9710.5813.2314.3911.74
BHTGBioHiTech Gl20190108A665.06247.74247.74247.740.000.00
BHVNBiohaven Pha20190108A43.4113.616.196.467.427.15
BIBProShares Ul20190108ETF15.8511.689.517.902.163.78
BIBLInspire 10020190108ETF25.32133.32133.32133.320.000.00
BICKFirst Trust20190108ETF67.7172.2071.4671.740.740.46
BIGBig Lots, In20190108A11.414.961.661.933.313.03
BIIBBiogen Inc.20190108A9.565.131.722.223.412.91
BIOBio-Rad Labo20190108A28.0313.144.046.379.106.77
BIOBBio-Rad Labo20190108A144.15
BIOCBiocept, Inc20190108A175.13107.1276.5181.5230.6125.59
BIOLBiolase, Inc20190108A428.08132.75132.75132.750.000.00
BIPBrookfield I20190108A10.115.300.851.484.453.82
BISProShares Ul20190108ETF21.0615.7110.3012.295.413.42
BIVVanguard Int20190108ETF1.671.621.421.240.200.46
BIZDVanEck Vecto20190108ETF14.9913.0010.9011.682.111.32
BJBJs Wholesal20190108A12.275.612.332.683.272.94
BJANInnovator S&20190108ETF27.7821.4721.3819.140.102.34
BJKVanEck Vecto20190108ETF81.2627.7827.1027.100.680.68
BJRIBJ's Restaur20190108A17.907.551.582.075.965.48
BJULInnovator S&20190108ETF37.6851.17126.31126.31-75.14-75.14
BKBank of New20190108A2.262.080.650.771.421.30
BKCCBlackRock Ca20190108A19.0020.3513.1013.097.257.26
BKDBrookdale Se20190108A14.3312.893.544.079.368.83
BKEThe Buckle,20190108A22.0713.849.9010.133.943.71
BKEPBlueknight E20190108A159.38116.4971.4880.2645.0136.23
BKFiShares MSCI20190108ETF25.0519.1518.5517.710.591.43
BKHBlack Hills20190108A10.8914.294.474.739.839.56
BKIBlack Knight20190108A8.253.622.492.991.130.63
BKLNInvesco Seni20190108ETF4.453.002.132.180.870.82
BKNGBooking Hold20190108A13.596.262.883.103.072.74
BKSCBank of Sout20190108A652.09192.92175.70167.3017.2225.63
BKTIBK Technolog20190108A114.5163.4243.1853.9720.249.45
BKUBankunited,20190108A9.157.760.921.676.856.12
BKYIBIO-key Inte20190108A426.97361.49297.86297.8163.6463.68
BLBlackLine, I20190108A31.0219.642.583.5217.0616.12
BLBDBlue Bird Co20190108A35.9512.813.334.459.478.35
BLCMBellicum Pha20190108A48.2025.9118.6713.337.2412.58
BLCNReality Shar20190108ETF37.4129.1227.7127.711.411.41
BLDTopBuild Cor20190108A30.838.882.513.666.345.33
BLDPBallard Powe20190108A31.7836.832.517.3834.3429.45
BLDRBuilders Fir20190108A10.347.940.360.927.587.02
BLESInspire Glob20190108ETF76.5135.9638.9336.19-2.97-0.22
BLFSBioLife Solu20190108A76.7752.241.142.2051.1050.04
BLHYVirtus Newfl20190108ETF64.8935.5935.1935.330.410.26
BLINBridgeline D20190108A261.12368.69360.49348.718.2019.99
BLKBlackrock, I20190108A10.955.753.123.502.632.25
BLKBBlackbaud, I20190108A24.479.574.004.945.574.63
BLLBall Corpora20190108A4.285.793.493.932.291.86
BLMNBloomin' Bra20190108A9.0427.00-0.600.0827.6026.94
BLNKBlink Chargi20190108A104.18117.1196.0597.9921.0519.12
BLOKAmplify Tran20190108ETF33.2333.4323.0326.0810.407.35
BLPHBellerophon20190108A175.73188.19128.27150.1159.9238.07
BLUEbluebird bio20190108A27.5715.685.386.6210.309.06
BLVVanguard Lon20190108ETF5.083.252.703.040.550.21
BLXBanco Latino20190108A18.858.092.522.825.585.27
BMCHBMC Stock Ho20190108A25.2010.01-8.88-9.1918.9019.21
BMIBadger Meter20190108A27.3010.606.636.563.964.03
BMLPDorsey Wrigh20190108ETF163.31
BMOBank of Mont20190108A2.621.971.511.410.460.56
BMRABIOMERICA IN20190108A501.39299.55299.32299.320.220.22
BMRCBank of Mari20190108A210.9579.4275.0872.574.346.85
BMRNBioMarin Pha20190108A15.198.312.523.015.795.30
BMTCBryn Mawr Ba20190108A83.5226.089.6313.8316.4512.25
BMYBristol-Myer20190108A2.393.303.072.090.221.21
BNDVanguard Tot20190108ETF1.271.481.381.510.10-0.03
BNDCFlexShares C20190108ETF34.3322.6322.6322.630.000.00
BNDWVanguard Tot20190108ETF5.529.454.664.664.784.78
BNDXVanguard Tot20190108ETF1.851.310.890.940.420.37
BNEDBarnes & Nob20190108A39.5618.216.467.3611.7610.85
BNFTBenefitfocus20190108A49.8818.6014.1414.114.454.49
BNGOBionano Geno20190108A617.04462.11337.31337.31124.80124.80
BNSBank of Nova20190108A1.992.961.681.811.281.15
BNSOBonso Electr20190108A2306.021303.501303.501303.500.000.00
BOCHBank of Comm20190108A67.8847.4740.0840.427.397.05
BOCTInnovator S&20190108ETF59.5637.3237.4937.49-0.17-0.17
BOHBank of Hawa20190108A17.227.126.556.830.560.29
BOKFBOK Financia20190108A19.236.832.223.054.613.78
BONDPIMCO Active20190108ETF2.362.562.192.390.370.17
BOOMDMC Global I20190108A58.7142.6322.1123.5920.5119.04
BOOTBoot Barn Ho20190108A18.6410.234.144.496.095.74
BOSCB.O.S. Bette20190108A369.65231.79221.18221.1810.6110.61
BOSSGlobal X Fou20190108ETF52.2342.5058.7244.30-16.22-1.80
BOTJBank of the20190108A73.4963.7834.3934.3929.4029.40
BOTZGlobal X Fun20190108ETF5.949.631.885.817.753.82
BOUTInnovator IB20190108ETF61.4968.8993.3176.31-24.42-7.42
BOXBOX, INC.20190108A8.985.311.531.983.773.33
BOXLBoxlight Cor20190108A239.11216.24215.77208.140.478.10
BPFHBoston Priva20190108A13.2614.4621.3219.69-6.86-5.24
BPMCBlueprint Me20190108A41.4919.389.6613.529.725.86
BPMPBP Midstream20190108A56.9827.22-14.293.2841.5123.94
BPMXBioPharmX Co20190108A106.30123.44106.53109.4516.9114.01
BPOPPopular Inc20190108A10.203.833.062.830.771.01
BPRNThe Bank of20190108A195.38247.25108.76109.25138.49138.01
BPTBP Prudhoe B20190108A35.9139.4828.6829.0810.8110.41
BPTHBio-Path Hol20190108A358.53684.54617.81627.8466.7356.71
BPYBrookfield P20190108A6.115.65-0.410.286.075.37
BRBroadridge F20190108A10.265.363.173.182.192.18
BRCBrady Corpor20190108A11.385.482.042.393.453.10
BREWCraft Brew A20190108A47.0878.1072.7873.535.314.57
BRFVanEck Vecto20190108ETF55.5537.2729.6629.667.617.61
BRGBluerock Res20190108A23.7515.278.028.867.306.46
BRIDBridgford Fo20190108A629.15446.31438.85446.317.470.00
BRKABerkshire Ha20190108A0.00
BRKBBERKSHIRE HA20190108A3.972.020.680.971.331.05
BRKLBrookline Ba20190108A18.177.481.071.536.415.95
BRKRBruker Corpo20190108A11.225.44-1.600.107.035.34
BRKSBrooks Autom20190108A20.159.102.132.686.986.42
BRNBarnwell Ind20190108A491.111185.67406.12445.88779.54739.79
BROBrown & Brow20190108A3.956.474.364.722.111.75
BRPABig Rock Par20190108A73.8849.1049.1049.100.000.00
BRQSBorqs Techno20190108A4949.602830.322830.322830.320.000.00
BRTBRT Apartmen20190108A93.5376.4933.6933.5142.8042.98
BRXBRIXMOR PROP20190108A6.715.260.901.864.363.40
BRYBerry Corpor20190108A74.6627.179.5313.5417.6413.63
BRZUDirexion Dai20190108ETF7.654.432.812.211.622.22
BSAEInvesco Bull20190108ETF39.0431.7631.7631.760.000.00
BSBEInvesco Bull20190108ETF39.0836.2136.2136.210.000.00
BSCEInvesco Bull20190108ETF39.2236.8137.1937.19-0.38-0.38
BSCKInvesco Bull20190108ETF4.7511.4711.2911.290.190.19
BSCLInvesco Bull20190108ETF5.382.552.132.130.420.42
BSCMInvesco Bull20190108ETF6.244.143.674.220.47-0.09
BSCNInvesco Bull20190108ETF7.943.072.772.670.300.39
BSCOInvesco Bull20190108ETF8.266.536.615.98-0.080.55
BSCPInvesco Bull20190108ETF13.526.205.215.820.990.38
BSCQInvesco Bull20190108ETF16.5112.0911.7811.900.310.19
BSCRInvesco Bull20190108ETF20.5812.1311.5311.530.610.61
BSCSInvesco Bull20190108ETF33.0024.5724.5724.570.000.00
BSDEInvesco Bull20190108ETF47.3036.1236.1236.120.000.00
BSETBassett Furn20190108A163.4682.1550.7051.3931.4530.77
BSGMBioSig Techn20190108A170.0065.7052.5252.4813.1813.22
BSIGBrightSphere20190108A15.408.663.853.754.814.91
BSJKInvesco Bull20190108ETF4.6014.8014.4614.510.340.29
BSJLInvesco Bull20190108ETF13.674.222.583.021.641.20
BSJMInvesco Bull20190108ETF11.395.864.624.801.241.06
BSJNInvesco Bull20190108ETF17.8412.9911.3811.341.611.66
BSJOInvesco Bull20190108ETF24.0715.4315.3415.460.09-0.03
BSJPInvesco Bull20190108ETF28.1319.7319.3619.360.370.37
BSJQInvesco Bull20190108ETF26.2913.5013.2613.260.240.24
BSMBlack Stone20190108A21.9211.805.285.856.525.95
BSQRBSQUARE Corp20190108A451.55321.37311.03311.7310.349.64
BSRRSierra Banco20190108A209.2248.0332.4033.5515.6414.48
BSTCBioSpecifics20190108A119.1456.3131.0030.4925.3025.82
BSVVanguard Sho20190108ETF1.271.140.500.480.640.66
BSVNBank7 Corp.20190108A213.7795.5463.6580.8131.8914.73
BSXBoston Scien20190108A3.113.361.141.752.221.60
BTAIBioXcel Ther20190108A178.32116.90108.31109.578.607.33
BTALAGFiQ U.S. M20190108ETF32.4270.0264.1863.055.846.96
BTEBaytex Energ20190108A53.0546.3218.2719.3228.0526.99
BTECPrincipal He20190108ETF113.09364.43-49.25-49.25413.67413.67
BTGB2Gold Corp.20190108A34.8827.9119.5621.218.216.56
BTNBallantyne S20190108A643.27511.85288.69454.42223.1657.43
BTUPeabody Ener20190108A9.994.740.760.693.984.05
BURLBURLINGTON S20190108A17.007.103.334.223.772.88
BUSEFirst Busey20190108A34.5713.85-5.90-6.2619.7520.11
BUYUSCF SummerH20190108ETF267.09120.42120.42120.420.000.00
BUYNUSCF SummerH20190108ETF91.89425.70425.70425.700.000.00
BVBrightView H20190108A34.8312.406.107.426.314.99
BVALBrand Value20190108ETF21.7416.9416.9416.940.000.00
BVSNBroadvision20190108A774.72512.56511.26511.261.301.30
BWBabcock & Wi20190108A65.7052.45-1.4932.7953.9419.66
BWABorgWarner I20190108A5.843.381.091.122.292.26
BWBBridgewater20190108A96.3137.1322.7626.2114.3710.92
BWENBroadwind En20190108A209.38190.2987.73109.88102.5680.41
BWFGBankwell Fin20190108A67.7417.2712.8213.154.454.12
BWLABowl America20190108A1984.271980.581980.581980.580.000.00
BWXSPDR Bloombe20190108ETF3.673.002.352.300.650.70
BWXTBWX Technolo20190108A10.403.720.311.013.402.71
BWZSPDR Bloombe20190108ETF15.718.788.608.500.180.28
BXThe Blacksto20190108A4.113.241.561.221.682.01
BXCBlueLinx Hol20190108A42.3118.1812.3412.775.845.42
BXGBluegreen Va20190108A100.1942.7227.1333.1615.599.57
BXMTBlackstone M20190108A4.012.900.911.091.991.81
BXPBoston Prope20190108A9.363.57-0.251.183.822.38
BXSBancorpSouth20190108A7.766.372.332.564.043.81
BYByline Banco20190108A61.6930.5821.7923.778.806.81
BYDBoyd Gaming20190108A14.148.253.193.335.064.94
BYFCBroadway Fin20190108A952.34496.75587.89446.96-91.1449.78
BYLDiShares Yiel20190108ETF17.0516.6428.6228.62-11.98-11.98
BYSIBeyondSpring20190108A936.321004.95962.54997.2642.417.69
BZHBeazer Homes20190108A22.1211.892.923.858.978.05
BZQProShares Ul20190108ETF12.636.944.274.492.672.46
CCitigroup In20190108A1.832.010.780.761.231.25
CAAPCorporacion20190108A85.0868.6074.5564.85-5.953.75
CAASChina Automo20190108A235.32167.72108.73119.3158.9848.41
CACCamden Natio20190108A89.1030.2522.1823.068.067.19
CACCCredit Accep20190108A37.0413.863.726.3110.137.55
CACGClearBridge20190108ETF29.7319.5419.7419.77-0.21-0.24
CACICACI INTERNA20190108A22.439.365.315.494.053.88
CADECadence Banc20190108A9.265.390.661.214.734.18
CAECAE INC20190108A9.235.801.481.974.333.84
CAGConagra Bran20190108A4.804.692.492.592.202.10
CAHCardinal Hea20190108A4.412.951.291.501.671.46
CAICAI Internat20190108A55.1920.470.755.3419.7215.13
CAKECheesecake F20190108A9.6110.4711.4811.84-1.01-1.37
CALCaleres Inc20190108A22.719.593.784.765.814.83
CALACalithera Bi20190108A57.2639.1312.3315.2026.8023.93
CALFPacer US Sma20190108ETF12.075.544.955.580.59-0.04
CALMCal-Maine Fo20190108A14.936.482.393.184.093.30
CALXCALIX, INC.20190108A27.1614.1910.9910.513.213.69
CAMPCalAmp Corp.20190108A16.279.131.232.167.916.98
CAMTCamtek Ltd20190108A36.4528.6013.8514.9914.7513.62
CAPEiPath Shille20190108ETN16.197.626.185.971.441.65
CAPLCrossAmerica20190108A103.8631.6626.4327.665.234.00
CAPRCapricor The20190108A960.87654.30589.07547.1465.23107.16
CARAvis Budget20190108A11.846.982.553.004.433.98
CARACara Therape20190108A28.0817.149.297.947.859.21
CARGCarGurus, In20190108A26.3119.836.277.1013.5612.74
CAROCarolina Fin20190108A51.6626.705.7716.1820.9310.53
CARSCars.com Inc20190108A18.5411.084.904.556.186.53
CARVCarver Banco20190108A1192.461187.291187.291187.290.000.00
CARZFirst Trust20190108ETF32.5712.8512.8512.850.000.00
CASACasa Systems20190108A31.3921.787.767.5914.0214.19
CASHMeta Financi20190108A20.439.386.304.033.085.35
CASICASI Pharmac20190108A47.4033.8216.3413.4417.5720.48
CASSCass Informa20190108A53.2322.0116.9217.135.094.88
CASYCasey's Gene20190108A19.179.092.713.006.396.10
CATCaterpillar20190108A4.263.371.191.502.181.87
CATBCatabasis Ph20190108A87.1271.5745.0946.6526.4824.92
CATCCAMBRIDGE BA20190108A194.7595.4480.0882.2515.3613.19
CATHGlobal X S&P20190108ETF9.257.986.037.391.960.60
CATMCardtronics20190108A27.3310.342.703.517.646.83
CATOCATO CORP20190108A25.1511.662.443.499.228.17
CATSCatasys Inc.20190108A109.6183.8440.2640.0243.5743.82
CATYCathay Gener20190108A21.967.502.632.634.884.88
CBChubb Limite20190108A5.592.850.470.722.372.13
CBANColony Bankc20190108A287.95180.05180.05180.050.000.00
CBATCBAK Energy20190108A1104.581256.831208.071212.3148.7644.52
CBAYCymabay Ther20190108A33.8624.798.116.3116.6718.48
CBBCincinnati B20190108A20.808.895.585.663.313.23
CBFVCB Financial20190108A407.28188.07189.82189.90-1.75-1.83
CBIOCatalyst Bio20190108A54.9139.407.065.9832.3433.43
CBLCBL& Associa20190108A43.9736.637.139.7729.5026.85
CBLICleveland Bi20190108A1216.53924.99850.91850.9174.0974.09
CBMBCBM Bancorp,20190108A171.1531.7642.1242.12-10.36-10.36
CBMGCellular Bio20190108A119.7075.3325.6933.3349.6442.00
CBNKCapital Banc20190108A133.1976.3170.4471.335.864.98
CBOECboe Global20190108A10.863.500.770.752.732.75
CBONVanEck Vecto20190108ETF62.930.000.000.000.000.00
CBPOChina Biolog20190108A57.2434.0811.9412.8322.1321.25
CBRECBRE GROUP,20190108A6.2010.624.824.325.806.31
CBRLCracker Barr20190108A14.476.863.263.553.603.32
CBSHCommerce Ban20190108A13.9719.346.276.9713.0712.37
CBTCabot Corpor20190108A17.996.721.722.115.004.61
CBTXCBTX, Inc. C20190108A173.41103.2679.2478.6524.0124.61
CBUCommunity Ba20190108A22.6317.954.9514.0213.003.93
CBZCBIZ, Inc.20190108A15.077.932.272.875.665.06
CCThe Chemours20190108A7.808.492.293.256.205.24
CCBCoastal Fina20190108A538.90529.15513.47513.4515.6815.70
CCBGCapital City20190108A297.4383.4845.3445.5038.1437.98
CCCClarivate An20190108A21.746.232.032.034.194.19
CCCLChina Cerami20190108A111.25103.4482.1584.7021.2918.74
CCDCalamos Dyna20190108A20.5217.253.444.8613.8112.39
CCEPCoca-Cola Eu20190108A3.972.34-0.230.262.562.08
CCFChase Corpor20190108A206.6481.0755.3658.4825.7022.58
CCHCollier Cree20190108A111.88124.22124.22124.220.000.00
CCICrown Castle20190108A3.233.360.801.022.562.34
CCJCameco Corpo20190108A8.477.372.793.594.583.78
CCKCrown Holdin20190108A6.873.300.420.742.882.56
CCLCarnival Cor20190108A2.332.350.971.001.381.35
CCLPCSI Compress20190108A83.5454.3731.9443.7722.4410.61
CCMPCabot Microe20190108A47.5918.069.219.948.858.12
CCNECNB Financia20190108A201.75139.03137.16137.221.871.81
CCOClear Channe20190108A65.1124.0023.5824.990.41-1.00
CCOICogent Commu20190108A27.197.112.502.734.614.38
CCORCore Alterna20190108ETF25.3713.0812.5912.590.480.48
CCRCONSOL Coal20190108A137.5064.4261.6261.062.803.36
CCRCChina Custom20190108A212.5494.1659.3357.9134.8236.24
CCRNCross Countr20190108A29.8819.020.988.5018.0410.52
CCSCENTURY COMM20190108A18.5714.3110.9412.003.382.44
CCXIChemoCentryx20190108A33.1321.191.895.0719.3016.12
CDAYCeridian HCM20190108A12.097.046.055.480.991.57
CDCVictoryShare20190108ETF7.115.245.005.080.240.16
CDECoeur Mining20190108A20.5216.777.257.699.529.07
CDEVCentennial R20190108A8.5614.59-0.370.4414.9614.15
CDKCDK Global,20190108A8.032.580.330.532.252.05
CDLVictoryShare20190108ETF14.139.438.498.670.940.76
CDLXCardlytics,20190108A122.0345.2810.5519.2934.7325.99
CDMOAvid Bioserv20190108A59.1135.3730.4225.714.959.66
CDNACareDx, Inc.20190108A24.5118.02-0.540.7518.5717.29
CDNSCadence Desi20190108A4.395.10-3.94-4.679.049.77
CDORCondor Hospi20190108A367.11206.01189.22189.2416.7916.77
CDRCedar Realty20190108A33.6427.7013.3113.7914.3913.91
CDTXCidara Thera20190108A153.0383.4550.4636.0632.9947.39
CDWCDW Corporat20190108A9.655.350.501.053.913.36
CDXCChromaDex Co20190108A56.6557.1044.0443.3313.0613.78
CDXSCodexis, Inc20190108A23.9116.280.463.6815.8212.60
CDZICADIZ, Inc.20190108A29.13189.46-13.25-13.39202.71202.85
CECelanese Cor20190108A11.185.122.512.722.612.40
CECECeco Environ20190108A43.9415.829.9510.505.875.32
CEFSSaba Closed-20190108ETF24.976.992.922.924.074.07
CEICamber Energ20190108A107.0979.1957.7463.3121.4515.88
CEIXCONSOL Energ20190108A34.2812.686.467.476.225.21
CELCellcom Isra20190108A111.21140.02102.98111.5737.0428.45
CELCCelcuity Inc20190108A624.77249.52212.11193.1437.4156.38
CELHCelsius Hold20190108A109.86122.5472.4873.3150.0549.23
CELPCypress Envi20190108A325.68197.14157.44160.5439.7036.60
CEMBiShares J.P.20190108ETF28.1419.6118.8518.740.760.87
CEMIChembio diag20190108A129.4034.4017.9112.8316.4921.57
CENTCentral Gard20190108A36.9817.2311.3912.265.844.97
CENTACentral Gard20190108A22.036.433.623.832.812.60
CENXCentury Alum20190108A14.4412.8211.313.011.529.81
CEPUCentral Puer20190108A43.4127.0817.2220.239.866.85
CEQPCrestwood Eq20190108A22.9110.5716.356.05-5.784.52
CERCCerecor Inc.20190108A505.47195.79123.25134.2272.5361.57
CERNCerner Corp20190108A4.729.290.933.788.365.51
CERSCerus Corp20190108A18.5517.65-0.770.2918.5117.37
CETVCentral Euro20190108A48.9419.446.787.7412.6611.70
CETXCEMTREX INC.20190108A977.85559.54341.45365.13218.09194.41
CEVACEVA Inc.20190108A42.4322.8319.6720.653.162.17
CEWWisdomTree20190108ETF34.618.008.008.000.000.00
CEYVictoryShare20190108ETF21.7421.2313.199.568.0411.67
CEZVictoryShare20190108ETF26.2720.29-59.94-59.9480.2280.22
CFCF Industrie20190108A6.753.900.791.803.122.10
CFAVictoryShare20190108ETF15.3010.8910.5310.650.360.24
CFBICommunity Fi20190108A489.80219.61219.61219.610.000.00
CFBKCentral Fede20190108A1842.1957.7057.7057.700.000.00
CFFIC&F Financia20190108A625.66348.46348.44348.440.020.02
CFFNCapitol Fede20190108A8.385.304.373.110.922.19
CFGCitizens Fin20190108A3.267.901.241.386.676.54
CFMSConformis, I20190108A182.76138.8777.5695.3061.3043.57
CFOVictoryShare20190108ETF11.718.216.687.371.520.84
CFRCullen/Frost20190108A15.076.332.903.173.433.16
CFRXContraFect C20190108A97.6483.8657.0063.8726.8719.96
CFXColfax Corpo20190108A6.525.551.131.454.414.10
CGThe Carlyle20190108A11.6913.704.675.159.058.56
CGACHINA GREEN20190108A244.67164.45133.88133.9130.5730.54
CGBDTCG BDC, Inc20190108A22.2417.327.118.4710.218.85
CGCCanopy Growt20190108A9.567.063.323.893.743.17
CGENCompugen Ltd20190108A105.8669.0415.3622.5053.6746.54
CGIXCancer Genet20190108A28.20106.109.2260.6096.8945.50
CGNXCognex Corp20190108A12.575.534.594.820.940.71
CGOCalamos Glob20190108A60.4343.4028.2832.0115.1211.39
CGWInvesco S&P20190108ETF13.2213.2311.2912.871.940.35
CHADDirexion Dai20190108ETF22.6510.2211.0811.85-0.86-1.63
CHAPChaparral En20190108A113.4292.9393.1791.59-0.241.34
CHAUDirexion Dai20190108ETF14.579.445.165.334.294.11
CHCIComstock Hol20190108A341.76199.82208.98188.27-9.1611.55
CHCOCity Holding20190108A54.6919.872.625.3817.2614.49
CHCTCommunity He20190108A34.0116.355.968.1310.398.22
CHDChurch & Dwi20190108A4.613.563.022.310.541.25
CHDNChurchill Do20190108A46.5120.829.2211.5611.619.28
CHEChemed Corpo20190108A34.0414.708.159.446.605.42
CHEFThe Chef's W20190108A35.2414.012.614.7411.409.28
CHEKCheck-Cap Lt20190108A305.81233.69198.93198.9334.7634.76
CHEPAGFiQ U.S. M20190108ETF391.54222.40122.80122.8099.6099.60
CHFSCHF Solution20190108A454.45279.75131.50145.06148.25134.70
CHGGCHEGG, INC.20190108A13.034.631.612.303.022.33
CHGXChange Finan20190108ETF26.4637.6737.5537.670.120.00
CHHChoice Hotel20190108A13.9413.2910.6910.942.602.37
CHICalamos Conv20190108A16.3810.667.938.302.732.36
CHICGlobal X MSC20190108ETF137.14100.99101.05101.05-0.06-0.06
CHIEGlobal X MSC20190108ETF748.70335.41335.41335.410.000.00
CHIHGlobal X MSC20190108ETF2030.58
CHIIGlobal X MSC20190108ETF248.97291.34291.34291.340.000.00
CHIKGlobal X MSC20190108ETF643.30
CHIMGlobal X MSC20190108ETF342.23179.22179.22179.220.000.00
CHIQGlobal X MSC20190108ETF36.1137.7738.7139.01-0.94-1.24
CHIRGlobal X MSC20190108ETF840.45
CHISGlobal X MSC20190108ETF1672.55
CHIXGlobal X MSC20190108ETF80.8439.16-26.74-26.7465.8965.89
CHKChesapeake E20190108A41.0033.5615.3720.3918.2013.16
CHKPCheck Point20190108A9.545.263.243.202.032.07
CHMAChiasma, Inc20190108A700.62468.03312.13329.44155.90138.60
CHMGChemung Fina20190108A413.79156.61113.48136.2643.1320.35
CHMICHERRY HILL20190108A12.547.812.442.675.365.14
CHNALoncar China20190108ETF242.72168.26170.69170.69-2.43-2.43
CHNRChina Natura20190108A518.39102.3899.0599.053.333.33
CHRACharah Solut20190108A224.9192.0738.8158.6053.2633.47
CHRSCoherus BioS20190108A29.1420.898.2411.0612.659.83
CHRWC.H. Robinso20190108A7.157.150.321.316.825.83
CHSChicos FAS,20190108A16.5714.995.386.799.618.20
CHTRCharter Comm20190108A10.974.131.041.473.172.73
CHUYChuy's Holdi20190108A50.6121.3411.3114.3710.026.97
CHWCalamos Glob20190108A18.1415.315.745.599.579.72
CHYCalamos Conv20190108A17.4238.8931.9936.666.902.23
CICIGNA Corpor20190108A5.174.150.110.514.043.64
CIACitizens, In20190108A78.0346.0631.4232.0814.6413.98
CIBRFirst Trust20190108ETF32.3523.5712.6613.9510.919.61
CIDVictoryShare20190108ETF68.7544.7144.7144.710.000.00
CIDMCinedigm Cor20190108A843.81401.51213.74224.88187.77176.63
CIENCiena Corpor20190108A4.614.801.722.093.082.72
CIFSChina Intern20190108A246.97204.94157.40168.5947.5436.35
CIGIColliers Int20190108A38.5819.447.256.7112.1912.73
CILVictoryShare20190108ETF35.3974.2495.0195.01-20.77-20.77
CIMChimera Inve20190108A5.805.252.022.373.222.88
CINFCincinnati F20190108A6.9718.073.473.0714.6015.01
CINRCINER RESOUR20190108A104.8884.3458.2058.9126.1325.42
CIOCITY OFFICE20190108A15.9310.594.374.006.236.59
CIRCIRCOR Inter20190108A42.3319.325.306.9614.0212.36
CITCIT Group In20190108A7.713.511.241.582.271.93
CIVBCivista Banc20190108A180.4897.070.2714.5096.8082.57
CIXComp X Inter20190108A177.93184.58184.58184.580.000.00
CIZVictoryShare20190108ETF63.7739.8639.1739.170.700.70
CIZNCitizens Hol20190108A598.61316.70177.38177.64139.32139.06
CJJDChina Jo-Jo20190108A128.35104.1894.1583.4910.0320.70
CKHSeacor Holdi20190108A85.8038.5314.0919.0424.4419.49
CKPTCheckpoint T20190108A675.14363.19270.08277.0593.1186.14
CKXCKX Lands, I20190108A859.33531.87298.94383.71232.94148.16
CLColgate-Palm20190108A2.382.920.670.832.252.10
CLARClarus Corpo20190108A34.2323.9213.6515.0810.288.84
CLBCore Laborat20190108A19.968.544.525.104.013.44
CLBKColumbia Fin20190108A34.7236.0614.6615.5421.4020.52
CLBSCaladrius Bi20190108A250.30381.57120.76120.13260.81261.43
CLCTCollectors U20190108A270.79202.90133.58135.6969.3367.21
CLDRCloudera, In20190108A9.507.470.461.307.016.17
CLDTCHATHAM LODG20190108A11.637.322.592.644.734.68
CLDXCelldex Ther20190108A110.00104.6055.1761.5349.4343.07
CLFCleveland-Cl20190108A11.7610.035.385.524.674.52
CLFDClearfield,20190108A758.11355.49327.35329.0528.1326.43
CLGXCorelogic, I20190108A10.814.871.301.303.563.58
CLHClean Harbor20190108A15.353.910.731.483.182.43
CLIMack-Cali Re20190108A10.686.782.553.554.283.32
CLIRClearSign Te20190108A458.54284.77161.52166.44123.25118.34
CLIXProShares Lo20190108ETF51.1342.3927.6438.5214.763.88
CLMTCalumet Spec20190108A72.1766.2220.8221.5445.4044.68
CLNCColony Credi20190108A28.1812.155.247.886.914.27
CLNEClean Energy20190108A50.5362.6143.2442.8919.3819.73
CLNYColony Capit20190108A18.5914.435.947.228.477.19
CLPRClipper Real20190108A83.8727.24-13.6819.7340.927.52
CLPSCLPS Incorpo20190108A530.72272.58146.87193.53125.8079.10
CLRCONTINENTAL20190108A9.337.304.744.862.552.44
CLRBCellectar Bi20190108A435.07417.85369.52363.1048.3254.74
CLRGIQ Chaikin U20190108ETF16.4218.8318.5018.620.330.20
CLROClearOne, In20190108A479.96143.79128.36109.6815.4334.11
CLSCelestica, I20190108A11.807.772.743.725.034.05
CLSDClearside Bi20190108A102.5094.9668.8867.6526.0727.30
CLSNCelsion Corp20190108A142.6297.1261.1660.9435.9636.18
CLTLInvesco Trea20190108ETF3.792.892.892.890.000.00
CLUBTown Sports20190108A66.4347.0827.7831.5619.2915.52
CLVSClovis Oncol20190108A20.2713.145.827.607.335.55
CLWClearwater P20190108A47.5119.656.628.9513.0310.70
CLWTEuro Tech Ho20190108A534.47362.56340.12340.7822.4321.78
CLXClorox Compa20190108A7.313.311.681.691.641.63
CLXTCalyxt, Inc.20190108A124.5175.4514.3015.1461.1460.30
CMCanadian Imp20190108A3.612.362.352.220.010.13
CMAComerica Inc20190108A5.942.870.770.952.101.92
CMBSiShares CMBS20190108ETF5.704.693.934.050.760.64
CMCCommercial M20190108A11.448.152.573.525.574.64
CMCLCaledonia Mi20190108A72.7559.7029.2845.9630.4113.74
CMCOColumbus McK20190108A70.7424.4413.6015.9410.858.50
CMCSAComcast Corp20190108A2.843.150.371.082.782.07
CMCTCIM Commerci20190108A291.35274.88268.82269.086.065.80
CMDCantel Medic20190108A28.959.7010.317.08-0.612.62
CMDYiShares Bloo20190108ETF48.6035.4735.4735.47-0.010.00
CMECME Group In20190108A5.664.961.511.873.453.09
CMFiShares Cali20190108ETF2.942.032.172.07-0.14-0.04
CMGChipotle Mex20190108A12.166.583.163.133.413.45
CMICummins Inc.20190108A7.403.030.941.332.091.70
CMLSCumulus Medi20190108A550.26235.85228.92228.926.946.94
CMOCapstead Mor20190108A14.4518.7213.9414.604.784.15
CMPCompass Mine20190108A18.739.862.333.547.536.32
CMPRCimpress PLC20190108A41.2817.3510.8211.076.546.28
CMRECostamare In20190108A20.6917.376.329.2011.038.15
CMRXChimerix, In20190108A95.7064.3639.6341.4124.7422.96
CMSCMS Energy C20190108A2.172.930.000.352.932.58
CMTCore Molding20190108A650.97302.76287.22283.1615.5419.59
CMTLComtech Tele20190108A39.4424.5426.6227.00-2.08-2.45
CNXtrackers MS20190108ETF21.9010.1611.1311.13-0.97-0.97
CNACNA Financia20190108A11.496.002.732.693.273.31
CNATConatus Phar20190108A58.3364.0447.0546.4116.9917.62
CNCCentene Corp20190108A8.872.901.211.351.691.54
CNCEConcert Phar20190108A65.9090.5735.2961.2955.2829.28
CNCRLoncar Cance20190108ETF37.0872.6279.7672.19-7.140.43
CNDTConduent Inc20190108A10.129.242.042.437.206.81
CNETChinaNet Onl20190108A155.01162.25131.46134.2330.7828.01
CNFRConifer Hold20190108A475.96332.2645.0541.55287.21290.71
CNHICNH INDUSTRI20190108A10.577.874.144.693.723.18
CNICanadian Nat20190108A3.572.740.420.862.331.88
CNKCinemark Hol20190108A8.404.943.063.241.881.70
CNMDCONMED Corpo20190108A39.7521.693.658.0118.0313.68
CNNECannae Holdi20190108A16.3010.390.420.999.979.40
CNOCNO Financia20190108A6.696.182.472.933.713.26
CNOBCenter Banco20190108A25.278.371.491.926.886.45
CNPCenterPoint20190108A3.524.121.271.892.852.23
CNQCanadian Nat20190108A3.883.450.290.633.162.82
CNSCohen & Stee20190108A22.218.494.985.823.502.67
CNSLConsolidated20190108A16.9314.11-10.12-9.3924.2523.55
CNSTConstellatio20190108A266.66157.26118.68134.2438.5823.02
CNTYCentury Casi20190108A56.1838.0320.8620.2417.1717.79
CNXCNX Resource20190108A8.677.231.311.935.935.30
CNXMCNX Midstrea20190108A20.636.264.033.212.243.06
CNXNPC Connectio20190108A55.5319.592.702.1116.8917.48
CNXTVanEck Vecto20190108ETF22.2023.5518.7819.674.773.88
CNYAiShares MSCI20190108ETF37.6820.4917.7920.492.700.00
COGlobal Cord20190108A43.7625.0912.0913.8113.0011.28
COCPCocrystal Ph20190108A372.41289.50214.61234.9474.8954.56
CODACoda Octopus20190108A202.66109.6294.7894.7814.8414.84
CODICompass Dive20190108A20.7111.55-1.193.2412.738.31
CODXCo-Diagnosti20190108A323.86227.39165.17169.5862.2157.81
COFCapital One20190108A3.111.800.720.781.081.02
COGCabot Oil &20190108A4.644.842.162.462.672.39
COHNCohen & Comp20190108A762.40464.97403.02432.3061.9532.67
COHRCoherent Inc20190108A29.1811.803.695.418.116.38
COHUCohu Inc20190108A29.1513.207.848.865.374.36
COKECoca-Cola Co20190108A88.5850.1034.6335.5715.4714.54
COLBColumbia Ban20190108A21.257.924.064.203.863.71
COLDAmericold Re20190108A10.9921.6820.9219.580.762.11
COLLCollegium Ph20190108A23.1618.012.879.7115.158.30
COLMColumbia Spo20190108A20.926.891.722.385.174.51
COMDirexion Aus20190108ETF18.886.028.336.02-2.310.00
COMBGraniteShare20190108ETF17.0514.1810.8210.823.363.36
COMMCommScope Ho20190108A6.365.800.420.865.384.94
COMTiShares Comm20190108ETF19.557.877.147.260.740.61
CONECyrusOne Inc20190108A12.7714.440.131.1814.3213.27
CONNConn's Inc.20190108A25.0520.584.164.6016.4315.98
COOThe Cooper C20190108A11.994.771.732.213.042.56
COOPMr. Cooper G20190108A20.6515.203.544.3111.6610.89
COPConocoPhilli20190108A2.502.360.860.781.491.58
COPXGlobal X Cop20190108ETF84.4141.4248.0340.90-6.610.52
CORCoresite Rea20190108A18.379.913.244.176.675.74
CORECore Mark Ho20190108A29.0410.920.733.5410.187.37
CORPPIMCO Invest20190108ETF15.6519.3318.9919.050.340.29
CORRCorEnergy In20190108A37.1112.142.994.459.147.69
CORTCorcept Ther20190108A26.2114.801.462.0113.3412.79
CORVCorrevio Pha20190108A120.7147.4736.5037.8810.979.59
COSTCostco Whole20190108A4.342.580.881.161.701.42
COTYCOTY INC20190108A13.5912.405.265.587.146.82
COUPCoupa Softwa20190108A17.108.318.865.69-0.542.62
COWiPath Series20190108ETN29.4920.9518.9019.682.051.26
COWNCowen Inc. C20190108A21.9814.2721.0220.84-6.75-6.57
COWZPacer US Cas20190108ETF8.746.826.746.450.080.37
CPCanadian Pac20190108A9.345.440.952.154.493.28
CPACopa Holding20190108A18.847.023.463.623.563.40
CPAHCounterpath20190108A240.47342.09254.01254.2188.0887.89
CPBCampbell Sou20190108A4.313.19-0.430.073.623.11
CPECallon Petro20190108A12.3812.404.894.867.527.54
CPFCentral Paci20190108A26.0010.473.195.357.285.12
CPGCRESCENT POI20190108A30.1927.4014.1516.0413.2411.35
CPHCCanterbury P20190108A776.00171.80171.80171.800.000.00
CPHIChina Pharma20190108A295.08312.93260.82261.6352.1151.31
CPICPI Inflatio20190108ETF19.2221.4321.4321.430.000.00
CPIXCumberland P20190108A429.94284.48266.00280.7418.493.74
CPKChesapeake U20190108A130.2645.9732.8032.9613.1713.01
CPLGCorePoint Lo20190108A29.5211.564.675.506.896.07
CPLPCapital Prod20190108A44.2134.9116.6118.7518.3016.17
CPRICapri Holdin20190108A6.024.010.100.923.913.09
CPRTCopart Inc20190108A7.865.571.221.734.353.84
CPRXCatalyst Pha20190108A40.7234.2313.0314.3321.2119.90
CPSCooper-Stand20190108A45.8616.306.718.119.598.19
CPSHCPS Technolo20190108A1778.971117.891110.511110.517.387.38
CPSIComputer Pro20190108A37.7924.9124.8920.840.024.07
CPSSConsumer Por20190108A211.9642.8139.0739.373.743.44
CPSTCapstone Tur20190108A60.5072.6648.7348.6523.9324.01
CPTCamden Prope20190108A10.303.971.221.532.752.44
CPTACapitala Fin20190108A47.4751.5827.4931.4224.0920.16
CQPCheniere Ene20190108A25.6112.544.416.328.136.22
CQQQInvesco Chin20190108ETF16.9318.7017.1216.921.581.78
CRCrane Compan20190108A17.378.155.255.282.892.87
CRAICRA Internat20190108A120.6431.7924.3124.136.746.92
CRAKVanEck Vecto20190108ETF39.4437.6734.9734.892.692.78
CRBNiShares MSCI20190108ETF15.8416.3611.5511.354.815.01
CRBPCorbus Pharm20190108A26.0021.148.264.7712.8816.37
CRCCalifornia R20190108A18.289.485.193.944.295.54
CRDACrawford & C20190108A183.1499.1196.1496.802.962.30
CRDBCrawford & C20190108A129.91111.11109.93111.371.19-0.26
CREECree Inc20190108A7.666.883.703.253.183.64
CREGChina Recycl20190108A251.72153.86158.75143.81-4.8910.05
CREXCREATIVE REA20190108A865.66725.44699.33699.3326.1126.11
CRHMCRH Medical20190108A80.74103.7452.2351.0251.5052.71
CRICarter's Inc20190108A14.806.001.422.154.583.85
CRISCuris Inc20190108A186.27214.82109.34115.65105.4899.17
CRKComstock Res20190108A40.0124.735.168.8119.5715.92
CRLCharles Rive20190108A19.636.58-0.071.566.645.02
CRMsalesforce.c20190108A3.682.300.480.971.811.33
CRMDCorMedix Inc20190108A71.6767.2331.0132.8936.2634.45
CRMTAmerica's Ca20190108A105.9338.9822.9025.9916.0812.99
CRNTCeragon Netw20190108A31.8224.237.578.5816.6615.65
CRNXCrinetics Ph20190108A291.0662.9935.1938.1727.8024.82
CRONCronos Group20190108A9.0411.722.213.719.518.02
CROPIQ Global Ag20190108ETF80.9087.9794.2587.97-6.280.00
CROXCrocs, Inc.20190108A14.9610.336.276.904.063.43
CRSCarpenter Te20190108A23.4711.154.105.037.056.12
CRSPCRISPR Thera20190108A30.7624.0410.4716.3913.577.65
CRTCross Timber20190108A160.1969.0364.2174.524.81-5.49
CRUSCirrus Logic20190108A14.106.761.452.495.314.26
CRVLCorvel Corp20190108A99.6754.8737.1142.4317.7612.44
CRVSCorvus Pharm20190108A139.0379.4122.5238.2856.8941.13
CRWSCrown Crafts20190108A209.97239.69239.69239.690.000.00
CRYCryoLife, In20190108A31.029.502.523.796.985.71
CSAVictoryShare20190108ETF19.3210.449.069.691.390.76
CSBVictoryShare20190108ETF24.7517.2015.5717.091.630.11
CSBRChampions On20190108A128.6472.0519.2023.0852.8648.98
CSCOCisco System20190108A2.313.340.820.832.532.51
CSDInvesco S&P20190108ETF70.5735.8541.5541.55-5.70-5.70
CSFVictoryShare20190108ETF18.1612.338.748.963.593.38
CSFLCenterState20190108A12.1715.686.536.999.158.69
CSGPCoStar Group20190108A36.0713.436.627.876.815.56
CSGSCSG Systems20190108A29.2813.5617.3718.57-3.81-5.01
CSIICardiovascul20190108A27.079.873.161.746.718.13
CSIQCanadian Sol20190108A17.1111.443.603.987.837.45
CSLCarlisle Com20190108A15.557.032.313.704.723.32
CSLTCASTLIGHT HE20190108A42.3326.0519.1520.636.905.42
CSMProShares La20190108ETF9.698.506.306.542.201.95
CSMLIQ Chaikin U20190108ETF23.2853.1252.3052.440.820.68
CSODCornerstone20190108A21.3211.376.517.254.854.12
CSPICSP Inc.20190108A565.5559.9159.9159.910.000.00
CSQCalamos Stra20190108A20.5416.327.727.828.608.50
CSSEChicken Soup20190108A138.8486.3182.1691.864.15-5.55
CSTECaesarstone20190108A37.4619.668.769.7310.919.94
CSTMConstellium20190108A14.557.854.105.813.752.03
CSTRCapStar Fina20190108A67.1682.2882.6380.15-0.352.12
CSUCapital Seni20190108A32.8017.444.034.7813.4112.66
CSVCarriage Ser20190108A24.118.282.473.125.815.16
CSWCCapital Sout20190108A30.4119.1712.7813.506.405.67
CSWICSW Industri20190108A76.8521.989.7810.7612.2011.23
CSXCSX Corporat20190108A2.906.870.370.296.506.58
CTASCintas Corp20190108A9.334.451.251.583.202.87
CTBCooper Tire20190108A16.197.863.544.034.323.83
CTBICommunity Tr20190108A116.7392.5964.4761.1428.1231.45
CTEKCynergisTek,20190108A39.3232.204.005.2328.2026.97
CTGComputer Tas20190108A290.82167.70107.49121.8260.2245.88
CTHRCharles & Co20190108A777.73635.30664.46664.46-29.16-29.16
CTIBYunhong CTI20190108A886.70695.16695.16695.160.000.00
CTICCTI BioPharm20190108A125.46131.9462.4981.0569.4550.90
CTLCenturyLink,20190108A6.126.094.143.861.952.22
CTLTCATALENT, IN20190108A9.945.231.853.483.381.76
CTMXCytomX Thera20190108A48.9532.991.791.1731.1931.81
CTOConsolidated20190108A105.7070.2561.8061.768.458.48
CTRAContura Ener20190108A81.1021.8520.6019.901.251.95
CTRCCentric Bran20190108A240.65195.55168.52177.2427.0418.32
CTRECARTRUST REI20190108A9.5611.563.454.468.127.13
CTRNCiti Trends,20190108A43.6724.6310.5813.5514.0511.08
CTSCTS Corporat20190108A26.8310.582.303.068.297.52
CTSHCognizant Te20190108A2.262.321.371.240.951.09
CTSOCytosorbents20190108A51.6251.8911.3014.9140.5936.99
CTTCATCHMARK TI20190108A22.7512.295.176.147.136.15
CTXRCitius Pharm20190108A151.95163.7762.00101.13102.2662.73
CTXSCitrix Syste20190108A5.152.520.550.761.971.76
CUBCubic Corpor20190108A25.629.661.802.207.867.46
CUBAHerzfeld Car20190108A144.38250.6156.9470.36193.68180.26
CUBECubeSmart20190108A4.063.220.480.642.742.58
CUBICUSTOMERS BA20190108A21.4410.254.524.705.745.55
CUECue Biopharm20190108A174.3754.838.869.8545.9744.98
CUICUI Global,20190108A320.53281.70137.64218.41144.0663.29
CULPCulp, Inc.20190108A107.7023.3514.6519.888.703.47
CUOContinental20190108A745.911075.821075.821075.820.000.00
CUREDirexion Dai20190108ETF9.4612.4712.8412.34-0.360.14
CUROCURO Group H20190108A31.4211.875.695.926.185.95
CUTInvesco MSCI20190108ETF33.8725.1421.6321.833.513.30
CUTRCutera, Inc.20190108A31.4915.324.947.1010.388.23
CUZCousins Prop20190108A12.359.212.513.036.706.17
CVACovanta Hold20190108A9.3111.686.206.815.484.86
CVBFCVB Financia20190108A8.815.57-5.02-5.8910.5811.46
CVCOCavco Indust20190108A115.0856.5429.5829.9726.9725.97
CVCYCentral Vall20190108A275.49149.8217.0811.57132.74138.25
CVECenovus Ener20190108A12.7914.107.378.656.745.45
CVEOCIVEO CORPOR20190108A57.7149.5620.0718.6029.4930.96
CVGICommercial V20190108A58.2949.2826.6128.8622.6720.43
CVGWCalavo Growe20190108A31.4310.863.754.517.116.35
CVICVR ENERGY,20190108A18.537.062.474.084.582.98
CVIACovia Holdin20190108A62.0240.8920.8126.5520.0814.34
CVLTCommault Sys20190108A20.546.262.231.994.034.27
CVLYCodorus Vall20190108A791.2354.2132.9738.9121.2415.30
CVMCel-Sci Corp20190108A82.6843.976.7826.8437.1917.14
CVNACarvana Co.20190108A23.4310.067.637.882.432.18
CVRChicago Rive20190108A374.59293.16403.30403.30-110.14-110.14
CVSCVS HEALTH C20190108A2.532.640.831.081.811.56
CVTICovenant Tra20190108A53.8442.2829.2829.3613.0012.92
CVUCPI Aerostru20190108A104.3159.111.91-3.2657.2062.38
CVVCVD Equipmen20190108A415.54178.37130.19134.9448.1843.43
CVXChevron Corp20190108A2.791.720.640.601.081.13
CVYInvesco Zack20190108ETF54.8039.7636.6836.873.082.89
CWCurtiss-Wrig20190108A24.896.057.237.36-1.18-1.32
CWBSPDR Bloombe20190108ETF2.412.340.831.151.521.19
CWBCCommunity We20190108A274.3272.10112.58112.58-40.48-40.48
CWBRCohBar, Inc.20190108A126.30113.7960.0471.6753.7442.12
CWCOConsolidated20190108A70.5177.1344.6443.2032.4933.93
CWEBDirexion Dai20190108ETF73.5046.4741.2642.975.213.50
CWENClearway Ene20190108A12.0619.4918.1617.681.331.80
CWENAClearway Ene20190108A15.3910.574.715.265.865.31
CWHCamping Worl20190108A27.1717.492.844.1714.6513.33
CWISPDR MSCI AC20190108ETF4.553.222.572.470.660.75
CWKCushman & Wa20190108A25.1428.5521.2322.857.325.70
CWSAdvisorShare20190108ETF129.5044.6038.5938.596.016.01
CWSTCasella Wast20190108A28.6914.751.473.5513.2811.20
CWTCalifornia W20190108A14.655.801.872.343.933.46
CXDCChina XD Pla20190108A221.65178.39136.73150.7941.6627.60
CXOCONCHO RESOU20190108A9.345.582.533.003.062.58
CXPCOLUMBIA PRO20190108A5.874.371.181.173.183.20
CXSEWisdomTree T20190108ETF15.9412.5913.5212.91-0.93-0.32
CXWCoreCivic, I20190108A14.846.743.273.543.463.20
CYCypress Semi20190108A7.9810.413.933.866.506.57
CYBWisdomTree20190108ETF55.9436.0236.0236.020.000.00
CYBECyberoptics20190108A145.2997.3165.3166.8432.0030.47
CYBRCyberArk Sof20190108A18.188.681.994.296.704.39
CYCCCyclacel Pha20190108A177.86248.74164.65162.1984.0986.55
CYDChina Yuchai20190108A69.7633.1435.4035.74-2.26-2.60
CYHCommunity He20190108A29.5920.5913.2013.727.266.83
CYRNCYREN Ltd.20190108A295.41280.32260.26260.2620.0620.06
CYRXCryoPort, In20190108A53.1538.0820.2820.4617.8017.62
CYTKCytokinetics20190108A45.0322.6115.6611.066.9511.56
CZAInvesco Zack20190108ETF25.4911.2614.0014.16-2.74-2.90
CZNCCitizens & N20190108A596.15221.17211.02222.3610.15-1.19
CZRCaesars Ente20190108A13.7613.806.997.556.826.26
CZWICitizens Com20190108A219.08101.8455.6256.7246.2245.12
CZZCosan Limite20190108A11.659.514.615.124.904.40
DDominion Ene20190108A3.102.341.141.321.201.02
DACDanaos Corpo20190108A284.26203.84186.20185.6017.6418.24
DAIOData I/O Cor20190108A100.6370.6126.8235.2943.7935.31
DAKTDaktronics I20190108A43.5659.9221.2919.5038.6340.41
DALDelta Air Li20190108A3.002.00-0.220.532.221.47
DALIFirst Trust20190108ETF15.4127.2226.4226.420.800.80
DALTAnfield Capi20190108ETF98.75163.09163.28163.15-0.20-0.07
DANDana Incorpo20190108A11.207.191.572.635.624.56
DARDARLING INGR20190108A10.115.082.372.522.712.56
DAREDare Bioscie20190108A407.90481.84378.55378.62103.29103.21
DAUDExchange-Tra20190108ETN23.0327.0827.0827.080.000.00
DAXGlobal X Fun20190108ETF70.9440.6827.1026.3313.5814.35
DBDeutsche Ban20190108A11.4417.3511.1711.796.195.57
DBAWXtrackers MS20190108ETF15.608.67-3.09-2.6411.7611.31
DBDDiebold Nixd20190108A36.3132.2916.4518.7015.8013.60
DBEFXtrackers MS20190108ETF3.503.121.922.251.200.86
DBEMXtrackers MS20190108ETF38.5972.7329.6534.4343.0838.30
DBEUXtrackers MS20190108ETF3.883.801.111.782.692.02
DBEZXtrackers MS20190108ETF15.3715.1010.1418.544.96-3.44
DBGRXtrackers MS20190108ETF18.0712.6112.5812.260.040.35
DBJPXtrackers MS20190108ETF5.992.823.651.96-0.830.86
DBLVAdvisorShare20190108ETF113.9815.4315.5415.54-0.12-0.12
DBVTDBV Technolo20190108A43.1624.665.986.7618.6817.90
DBXDropbox, Inc20190108A10.4910.292.475.817.814.48
DCARDropCar, Inc20190108A534.43269.14152.79148.78116.35120.36
DCHFExchange-Tra20190108ETN14.5211.6611.6611.660.000.00
DCIDonaldson Co20190108A12.424.681.732.202.952.49
DCODucommun Inc20190108A99.5346.6523.3730.4123.2816.24
DCOMDime Communi20190108A23.9210.444.445.105.995.34
DCPDCP Midstrea20190108A22.1811.425.245.796.095.63
DCPHDeciphera Ph20190108A66.7928.6021.6129.267.00-0.65
DDD3D Systems C20190108A13.8410.403.354.547.025.86
DDGProshares Sh20190108ETF69.7326.5926.4426.440.150.15
DDIVFirst Trust20190108ETF14.249.349.349.340.000.00
DDLSWisdomTree D20190108ETF26.3216.1916.1916.190.000.00
DDMProShares Ul20190108ETF3.853.001.121.321.871.68
DDSDillards Inc20190108A31.7012.942.393.2010.559.74
DDWMWisdomTree D20190108ETF34.2921.1821.1221.110.050.07
DEDeere & Comp20190108A5.903.671.571.802.101.87
DEAEasterly Gov20190108A11.3112.705.885.916.846.79
DECKDeckers Outd20190108A19.1611.965.326.826.655.15
DEEFXtrackers FT20190108ETF40.8122.7222.5322.770.18-0.06
DEFInvesco Defe20190108ETF43.2221.3421.7421.74-0.39-0.40
DEFAiShares Adap20190108ETF121.8629.9429.9429.940.000.00
DEIDouglas Emme20190108A5.892.830.701.322.131.51
DELLDell Technol20190108A7.715.572.063.463.512.11
DEMWisdomTree E20190108ETF4.462.761.901.970.860.79
DENNDENNY'S CORP20190108A15.969.253.303.415.955.84
DESWisdomTree U20190108ETF9.156.244.375.661.870.65
DESPDespegar.com20190108A26.0014.750.782.2113.9612.54
DEURExchange-Tra20190108ETN11.147.951.814.566.143.39
DEUSXtrackers Ru20190108ETF30.8520.5619.9020.080.660.48
DEWWisdomTree G20190108ETF16.8711.0210.1310.330.890.69
DFEWisdomTree E20190108ETF10.336.696.506.240.190.44
DFENDirexion Dai20190108ETF31.6818.3114.4915.383.822.94
DFFNDIFFUSION PH20190108A264.36208.08148.59157.6059.4950.47
DFINDonnelley Fi20190108A33.0713.714.084.989.648.74
DFJWisdomTree J20190108ETF15.008.327.748.260.580.06
DFNDReality Shar20190108ETF66.78330.64136.88129.53193.76201.11
DFNLDavis Select20190108ETF44.4323.7621.9122.411.861.35
DFSDiscover Fin20190108A3.961.971.331.390.650.58
DGDollar Gener20190108A5.142.640.891.441.751.20
DGAZVelocityShar20190108ETN25.3613.928.778.365.145.56
DGBPExchange-Tra20190108ETN12.7522.4716.2523.436.22-0.96
DGICADonegal Grou20190108A217.15186.6866.8563.02119.83123.66
DGICBDonegal Grou20190108A2983.26
DGIIDigi Interna20190108A44.6953.9812.7615.6041.2238.38
DGLDVelocityShar20190108ETF4.213.562.322.271.241.29
DGLYDigital Ally20190108A111.7261.9832.4435.2129.5326.77
DGPDB Gold Doub20190108ETN42.6292.1431.7031.3360.4460.80
DGREWisdomTree T20190108ETF41.5221.1620.4020.400.760.76
DGROiShares Core20190108ETF3.064.803.393.081.411.72
DGRSWisdomTree T20190108ETF22.8117.5015.5816.751.910.74
DGRWWisdomTree T20190108ETF4.114.642.932.971.721.68
DGSWisdomTree E20190108ETF14.687.206.516.930.690.27
DGTSPDR Global20190108ETF19.2610.5511.1710.90-0.62-0.35
DGXQuest Diagno20190108A5.883.241.011.052.222.18
DGZDB Gold Shor20190108ETN13.1814.0413.9814.040.060.00
DHID.R. Horton20190108A3.354.351.001.473.352.88
DHILDiamond Hill20190108A149.7969.3947.1851.0322.2118.36
DHRDanaher Corp20190108A4.452.740.801.151.931.59
DHSWisdomTree U20190108ETF10.967.706.737.360.980.34
DHTDHT HOLDINGS20190108A23.0720.485.137.7315.3412.75
DHXDHI Group, I20190108A119.2262.2331.4134.1130.8228.12
DIASPDR Dow Jon20190108ETF1.290.900.360.280.550.62
DIALColumbia Div20190108ETF21.7952.1069.3340.81-17.2311.29
DIGProShares Ul20190108ETF8.518.864.335.304.543.57
DIMWisdomTree I20190108ETF16.2010.4211.6011.64-1.18-1.22
DINDine Brands20190108A24.9712.842.714.4910.138.35
DINTDavis Select20190108ETF38.9230.9630.9030.900.070.07
DIODDiodes Inc20190108A20.2423.7016.6416.097.107.64
DISThe Walt Dis20190108A1.781.320.570.740.750.58
DISCADiscovery, I20190108A4.073.930.130.653.803.28
DISCBDiscovery, I20190108A868.23892.601213.301213.30-320.70-320.70
DISCKDiscovery, I20190108A4.274.25-0.26-0.274.514.53
DISHDISH Network20190108A5.4812.222.719.349.522.89
DITAMCON Distri20190108A198.7372.0872.0872.080.000.00
DIVGlobal X Sup20190108ETF10.3310.108.9110.491.19-0.39
DIVAAGFiQ Hedged20190108ETF65.8814.3215.9115.79-1.59-1.47
DIVBiShares U.S.20190108ETF28.3011.7211.8811.88-0.17-0.17
DIVCC-Tracks Exc20190108ETN332.0024.767.72-35.2517.0460.01
DIVOAmplify CWP20190108ETF37.7592.4992.4992.490.000.00
DIVYReality Shar20190108ETF35.0315.5011.7711.773.733.73
DJCIETRACS Linke20190108ETN42.4722.1922.1922.190.000.00
DJCODaily Journa20190108A
DJDInvesco Dow20190108ETF48.1239.6835.7433.563.946.12
DJPiPath Bloomb20190108ETN4.594.594.484.450.100.14
DJPYExchange-Tra20190108ETN16.4213.43-9.10-9.1022.5322.53
DKDelek US Hol20190108A13.318.634.655.013.983.64
DKLDELEK LOGIST20190108A88.9049.0339.9136.789.1212.25
DKSDick's Sport20190108A7.148.271.892.426.385.86
DLADelta Appare20190108A203.7377.1570.8478.276.31-1.11
DLBDolby Labora20190108A11.485.613.523.582.092.03
DLBRVelocityShar20190108ETN124.8154.450.000.0054.4554.45
DLHCDLH Holdings20190108A353.90177.98180.06180.06-2.09-2.09
DLNWisdomTree U20190108ETF3.131.63-0.11-0.061.741.69
DLNGDYNAGAS LNG20190108A45.8836.0532.5624.413.4911.64
DLPHDelphi Techn20190108A18.1711.627.018.194.623.46
DLPNDolphin Ente20190108A1722.281693.351650.681612.5742.6780.78
DLRDigital Real20190108A7.135.09-1.88-1.576.976.65
DLSWisdomTree I20190108ETF8.327.007.146.88-0.140.11
DLTHDuluth Holdi20190108A43.3123.817.137.9216.6816.02
DLTRDollar Tree20190108A3.622.803.061.65-0.261.15
DLXDeluxe Corpo20190108A19.238.652.553.176.115.48
DMACDiaMedica Th20190108A314.03300.91296.59296.594.314.31
DMLPDorchester M20190108A152.20122.3399.66101.3122.6821.02
DMPIDelMar Pharm20190108A797.13250.65-224.25-224.25474.89474.89
DMRCDigimarc Cor20190108A103.2561.5023.7430.8937.7630.61
DMRLDeltaShares20190108ETF44.2342.6342.6342.630.000.00
DMRMDeltaShares20190108ETF48.5637.7937.7937.790.000.00
DMRSDeltaShares20190108ETF64.9954.1251.4751.582.662.54
DNJRGolden Bull20190108A1255.04602.70513.59513.5989.1189.11
DNKNDunkin' Bran20190108A9.184.250.691.583.562.66
DNLWisdomTree G20190108ETF17.8414.028.7218.345.30-4.33
DNLIDenali Thera20190108A38.5426.369.4711.4816.8914.88
DNNDenison Mine20190108A118.14124.85109.19110.9315.6713.92
DNOWNOW INC.20190108A12.756.841.381.675.465.18
DNRDenbury Reso20190108A45.9039.3419.5420.6419.8018.69
DODiamond Offs20190108A9.378.452.373.126.075.33
DOCPHYSICIANS R20190108A6.786.172.422.493.753.68
DOCUDocuSign, In20190108A13.087.64-3.06-2.1010.709.74
DOGProShares Sh20190108ETF1.722.421.320.451.101.97
DOGZDogness (Int20190108A104.54222.17176.24200.5045.9321.67
DOLWisdomTree I20190108ETF15.349.058.109.020.960.03
DOMODomo, Inc. C20190108A38.3418.966.238.1312.7310.82
DONWisdomTree U20190108ETF7.516.122.512.593.613.53
DOOWisdomTree i20190108ETF10.5411.2210.7911.100.310.00
DOOOBRP Inc. Com20190108A36.4221.249.1311.4412.119.80
DOORMASONITE INT20190108A23.429.774.835.004.944.77
DORMDorman Produ20190108A27.2612.693.346.419.356.28
DOVDover Corpor20190108A6.904.040.841.463.202.58
DOXAmdocs Limit20190108A13.463.991.431.742.562.25
DPSTDirexion Dai20190108ETF31.1328.2422.1323.776.114.47
DPWDPW Holdings20190108A220.54221.58196.37204.6025.2116.98
DPZDomino's Piz20190108A14.006.422.313.524.112.90
DRADDigirad Corp20190108A317.74245.76151.27186.2994.4959.47
DREDuke Realty20190108A3.928.701.410.957.307.80
DRHDiamondRock20190108A10.868.767.464.751.304.01
DRIDarden Resta20190108A6.423.060.410.952.652.11
DRIODarioHealth20190108A110.91195.60120.37119.9475.2375.66
DRIPDirexion Dai20190108ETF20.0011.756.886.324.885.44
DRIVGlobal X Aut20190108ETF45.8649.8246.7646.773.073.06
DRNDirexion Dai20190108ETF67.8438.0122.7233.6915.304.33
DRNADicerna Phar20190108A42.3438.2611.4310.8326.8327.44
DRQDril-Quip, I20190108A18.187.901.071.816.836.09
DRRXDurect Corp20190108A33.1067.8960.5760.917.326.98
DRSKAptus Define20190108ETF23.1013.4212.2113.181.220.24
DRVDirexion Dai20190108ETF45.6730.1327.2029.302.930.83
DRWWisdomTree G20190108ETF19.1212.1411.4011.400.730.73
DSDrive Shack20190108A42.8726.6821.9624.114.722.57
DSEDuff & Phelp20190108A44.1625.1111.2014.1113.9111.00
DSGXDescartes Sy20190108A19.4712.492.302.3310.2010.16
DSIiShares MSCI20190108ETF5.123.9611.5612.12-7.60-8.15
DSKEDaseke, Inc.20190108A37.0445.694.8225.5840.8720.11
DSLVVelocityShar20190108ETF15.7816.2414.7614.661.481.58
DSPGDSP Group In20190108A49.1136.12-7.04-10.5443.1646.66
DSSDocument Sec20190108A586.34556.63557.66521.41-1.0335.22
DSTLDistillate U20190108ETF30.35
DSWLDeswell Indu20190108A399.13244.91205.29205.2939.6239.62
DSXDiana Shippi20190108A38.1442.6730.3031.1212.4111.57
DTDWisdomTree U20190108ETF13.148.148.057.680.090.46
DTEDTE Energy C20190108A9.034.570.791.483.783.09
DTEADAVIDsTEA In20190108A177.41182.16157.96160.6324.2021.54
DTECALPS Disrupt20190108ETF60.7565.5265.5065.520.020.00
DTHWisdomTree I20190108ETF15.9810.949.8410.561.110.39
DTNWisdomTree U20190108ETF15.8822.9421.6722.061.270.87
DTODB Crude Oil20190108ETN132.8771.0375.8473.88-4.81-2.85
DTSSDatasea Inc.20190108A1185.48691.98691.98691.980.000.00
DTUSiPath US Tre20190108ETF687.10442.81442.81442.810.000.00
DTYLiPath US Tre20190108ETF82.59
DUGProShares Ul20190108ETF11.6211.752.393.759.368.01
DUKDuke Energy20190108A4.162.701.531.521.181.18
DURAVanEck Vecto20190108ETF7.956.876.876.870.000.00
DUSADavis Select20190108ETF32.4710.697.797.772.892.91
DUSLDirexion Dai20190108ETF33.4862.9054.4751.848.4411.06
DUSTDirexion Dai20190108ETF11.827.330.952.106.385.23
DVADaVita Inc.20190108A9.304.482.453.042.031.43
DVAXDynavax Tech20190108A19.0049.9218.2519.0531.6830.88
DVDDover Motors20190108A165.76147.94153.91147.88-5.970.07
DVLUFirst Trust20190108ETF252.6633.5633.2933.290.270.27
DVNDevon Energy20190108A4.054.481.781.812.702.68
DVOLFirst Trust20190108ETF24.1511.5711.5711.570.000.00
DVPDeep Value E20190108ETF24.8815.2013.4013.811.791.39
DVYiShares Sele20190108ETF3.152.822.002.070.820.76
DVYAiShares Asia20190108ETF41.52115.75115.33115.330.420.42
DVYEiShares Emer20190108ETF12.2012.046.849.555.202.49
DWASInvesco DWA20190108ETF20.5214.3112.3812.931.931.37
DWATArrow Invest20190108ETF194.3857.1651.8451.845.325.32
DWFISPDR Dorsey20190108ETF12.924.273.463.620.810.65
DWLDDavis Select20190108ETF31.3916.1415.8715.870.270.27
DWMWisdomTree I20190108ETF11.626.996.446.650.550.34
DWMCAdvisorShare20190108ETF267.23201.71157.66185.1044.0516.61
DWMFWisdomTree I20190108ETF25.4828.9810.8628.9818.120.00
DWPPFirst Trust20190108ETF42.1725.5425.8225.54-0.280.00
DWSHAdvisorShare20190108ETF93.6941.9639.9535.492.026.48
DWSNDawson Geoph20190108A141.7080.3643.3845.5136.9834.85
DWXSPDR S&P Int20190108ETF8.384.453.396.301.06-1.84
DXDynex Capita20190108A16.8513.137.448.035.695.10
DXCDXC Technolo20190108A5.143.011.341.501.671.51
DXCMDexCom, Inc.20190108A19.348.802.863.615.945.19
DXDProShares Ul20190108ETF3.232.700.521.012.191.69
DXGEWisdomTree G20190108ETF24.7912.5517.6112.80-5.05-0.25
DXJWisdomTree J20190108ETF2.132.902.722.350.190.55
DXJSWisdomTree J20190108ETF39.4224.0022.0222.031.981.97
DXLGDestination20190108A373.58258.6020.0532.26238.54230.25
DXPEDXP Enterpri20190108A90.3341.6922.1524.4119.5417.28
DXYNDixie Group20190108A554.67261.3791.6291.54169.75169.83
DYDycom Indust20190108A30.0612.081.414.3210.687.77
DYLSWisdomTree D20190108ETF17.178.296.807.231.501.06
DYNTDynatronics20190108A340.25128.61111.21111.2117.4017.40
DZKDirexion Dai20190108ETF36.5117.1415.2216.741.920.41
DZSIDASAN Zhone20190108A226.9579.2355.8957.9923.3421.24
DZZDB Gold Doub20190108ETN17.2816.2815.5015.720.780.56
EAElectronic A20190108A3.822.541.030.681.511.86
EAFGrafTech Int20190108A21.329.202.233.436.975.77
EAGGiShares ESG20190108ETF9.024.805.075.07-0.27-0.27
EARNELLINGTON RE20190108A38.3228.4419.3920.599.057.85
EARSAuris Medica20190108A148.75155.61148.06150.297.555.33
EASGXtrackers MS20190108ETF20.8034.7834.7834.780.000.00
EASIAmplify EASI20190108ETF16.708.938.938.930.000.00
EASTEASTSIDE DIS20190108A205.8979.4649.9552.6429.5126.82
EATBrinker Inte20190108A12.2216.2515.4411.800.814.45
EBEventbrite,20190108A112.9650.9833.8835.3617.1015.62
EBAYeBay Inc20190108A3.413.202.401.560.811.64
EBFEnnis, Inc.20190108A19.669.754.184.975.574.78
EBIXEbix Inc20190108A28.0516.054.925.6511.1310.41
EBIZGlobal X E-c20190108ETF35.8940.3541.3437.38-0.992.97
EBMTEagle Bancor20190108A349.51130.49113.48130.4917.010.00
EBNDSPDR Bloombe20190108ETF4.823.622.963.050.660.58
EBSEmergent Bio20190108A26.0415.595.748.609.856.99
EBSBMeridian Ban20190108A26.2514.075.244.948.839.13
EBTCEnterprise B20190108A600.81314.11310.28310.273.833.85
ECHiShares MSCI20190108ETF8.134.142.182.581.971.57
ECHOEcho Global20190108A27.199.652.562.347.097.30
ECLEcolab, Inc.20190108A7.294.243.684.060.550.18
ECNSiShares MSCI20190108ETF21.1211.2710.6010.600.680.68
ECOLUS Ecology,20190108A53.2716.6611.0912.305.574.36
ECOMCHANNELADVIS20190108A44.1616.282.344.1413.9412.14
ECONColumbia Eme20190108ETF12.088.928.728.620.200.30
ECORelectroCore,20190108A131.0381.8643.6456.1238.2225.74
ECPGEncore Capit20190108A23.7514.653.937.0410.717.59
ECTECA Marcellu20190108A203.7082.7247.0947.0935.6235.62
EDConsolidated20190108A3.122.200.801.021.411.18
EDCDirexion Dai20190108ETF12.827.784.215.223.572.56
EDENiShares MSCI20190108ETF23.9028.2228.0928.020.130.20
EDITEditas Medic20190108A38.1424.317.7611.2616.5513.06
EDIVSPDR S&P Eme20190108ETF35.4019.3817.5917.961.791.42
EDNTEdison Natio20190108A545.66256.36188.35192.4868.0163.88
EDOGALPS Emergin20190108ETF48.1127.4718.4726.279.001.20
EDOWFirst Trust20190108ETF19.5216.1916.1016.390.09-0.21
EDRYEuroDry Ltd.20190108A188.77154.91108.77139.5346.1415.38
EDUCEducational20190108A617.38448.83421.18421.1827.6527.65
EDVVanguard Wor20190108ETF11.377.566.727.180.840.38
EDZDirexion Dai20190108ETF8.216.042.263.503.772.53
EEEl Paso Elec20190108A16.815.211.021.644.193.56
EEFTEuronet Worl20190108A14.056.592.053.004.543.59
EEHELEMENTS Lin20190108ETN530.38
EELVInvesco S&P20190108ETF27.7327.3527.4327.45-0.08-0.10
EEMiShares MSCI20190108ETF2.523.692.221.721.471.33
EEMAiShares MSCI20190108ETF20.7111.215.976.485.254.73
EEMDAAM S&P Emer20190108ETF67.8345.1445.1445.140.000.00
EEMOInvesco S&P20190108ETF63.0354.3554.3354.330.020.02
EEMSiShares MSCI20190108ETF21.2614.4812.6312.711.851.77
EEMViShares Edge20190108ETF4.462.421.852.000.580.43
EEMXSPDR MSCI Em20190108ETF20.8516.8310.5710.576.266.26
EESWisdomTree U20190108ETF19.007.666.536.671.130.99
EETProShares Ul20190108ETF70.5231.2431.2031.190.040.05
EEVProShares Tr20190108ETF19.3411.099.6810.051.411.04
EEXEmerald Hold20190108A29.3415.815.645.9510.179.86
EFAiShares MSCI20190108ETF1.652.441.461.680.980.76
EFADProShares MS20190108ETF20.417.247.207.240.040.00
EFASGlobal X MSC20190108ETF47.1933.7614.1333.7419.630.02
EFAViShares Edge20190108ETF2.351.571.161.290.420.28
EFAXSPDR MSCI EA20190108ETF22.1122.8316.8317.866.004.97
EFCEllington Fi20190108A23.928.652.753.995.904.66
EFGiShares MSCI20190108ETF6.423.572.672.900.900.67
EFNLiShares MSCI20190108ETF46.8812.5116.9116.91-4.40-4.40
EFOProShares Ul20190108ETF85.7973.9673.9673.960.000.00
EFOIEnergy Focus20190108A41.55600.76600.65600.650.100.10
EFSCEnterprise F20190108A47.0713.496.587.436.906.05
EFUProShares Tr20190108ETF35.0839.5439.5439.540.000.00
EFViShares MSCI20190108ETF2.192.021.151.250.870.77
EFXEquifax, Inc20190108A9.124.041.211.912.832.13
EFZProShares Tr20190108ETF17.2013.6211.3011.372.322.25
EGANeGain Corpor20190108A48.2523.775.396.1818.3717.59
EGBNEagle Bancor20190108A36.3912.580.753.2911.839.29
EGHT8x8, Inc. Co20190108A12.679.002.050.896.988.14
EGLEEagle Bulk S20190108A35.0177.4960.3472.4517.155.79
EGOEldorado Gol20190108A30.3627.6215.3515.8612.2411.71
EGOVNIC Inc20190108A16.579.868.949.600.920.26
EGPEastGroup Pr20190108A21.0917.6112.4213.775.203.84
EGPTVanEck Vecto20190108ETF102.4448.7444.0453.754.69-5.02
EGRXEagle Pharma20190108A62.7741.5321.6224.6519.9116.88
EGYVaalco Energ20190108A102.80102.7753.54109.2649.23-6.49
EHCEncompass He20190108A15.764.870.691.924.172.95
EHTHeHealth, Inc20190108A34.7516.217.457.928.768.29
EIDOiShares MSCI20190108ETF3.894.090.891.293.212.81
EIDXEidos Therap20190108A93.8441.3124.8329.4716.4811.84
EIGEmployers Ho20190108A28.6914.467.728.626.745.84
EIGIEndurance In20190108A19.4615.660.852.2114.8113.45
EIGREiger BioPha20190108A65.91183.45138.24146.1145.2137.34
EISiShares MSCI20190108ETF42.2519.6516.7418.412.911.24
EIXEdison Inter20190108A6.463.80-0.120.773.923.03
EKARIdeanomics N20190108ETF32.7824.163.6013.6820.5710.49
EKSOEkso Bionics20190108A165.11111.92111.9974.91-0.0737.01
ELThe Estee La20190108A5.883.851.101.322.752.52
ELANElanco Anima20190108A22.449.962.576.027.393.94
ELDWisdomTree E20190108ETF20.5512.057.059.165.002.89
ELFe.l.f. Beaut20190108A27.4813.343.055.3610.297.98
ELGXEndologix In20190108A44.9734.2322.3324.1511.9010.09
ELLOEllomay Capi20190108A1363.52546.98-824.57-824.571371.551371.55
ELMDElectromed,20190108A230.79273.92145.45151.21128.47122.71
ELOXEloxx Pharma20190108A318.52293.86242.62248.3951.2445.48
ELSEquity Lifes20190108A12.295.851.412.664.443.18
ELSEElectro-Sens20190108A1457.971288.781287.161287.161.631.63
ELTKEltek Ltd20190108A2598.43721.52721.52721.520.000.00
ELVTElevate Cred20190108A43.4046.6927.6934.1119.0112.59
ELYCallaway Gol20190108A11.496.251.371.814.884.44
EMAGVanEck Vecto20190108ETF57.4352.6552.6552.650.000.00
EMANeMagin Corpo20190108A309.43142.72117.34124.3825.3818.33
EMBiShares J.P.20190108ETF1.001.150.710.710.440.44
EMBHiShares Inte20190108ETF42.2926.4643.799.55-17.3316.91
EMCBWisdomTree E20190108ETF67.3862.8539.2339.2323.6223.62
EMCFEmclaire Fin20190108A726.38245.95204.36211.3841.5934.57
EMCGWisdomTree E20190108ETF38.2927.2525.4425.731.821.52
EMDVProShares MS20190108ETF61.8159.6957.4757.172.222.51
EMEEMCOR Group,20190108A18.037.682.633.115.064.57
EMFMGlobal X MSC20190108ETF98.6229.6529.4929.490.170.17
EMGFiShares Edge20190108ETF21.9712.7513.4313.71-0.68-0.96
EMHYiShares J.P.20190108ETF19.0212.2211.027.251.204.97
EMIFiShares Emer20190108ETF61.5467.6664.7164.712.952.95
EMIHXtrackers Em20190108ETF198.99178.83178.83178.830.000.00
EMKREmcore Corp20190108A102.9395.5353.0759.5342.4636.01
EMLEastern Comp20190108A833.93431.86425.61425.526.266.35
EMLCVanEck Vecto20190108ETF2.982.421.361.521.060.90
EMLPFirst Trust20190108ETF5.009.468.538.630.960.86
EMMFWisdomTree E20190108ETF76.9018.5018.5018.500.000.00
EMMSEmmis Commun20190108A593.89452.16433.79444.5518.367.61
EMNEastman Chem20190108A8.164.852.092.362.762.49
EMPEntergy Miss20190108A56.5821.1120.4921.320.62-0.21
EMQQEMQQ The Eme20190108ETF18.2610.507.928.442.592.06
EMREmerson Elec20190108A2.924.720.550.734.173.99
EMSGXtrackers MS20190108ETF44.9810.3110.3110.310.000.00
EMSHProShares Sh20190108ETF16.1123.5423.5423.540.000.00
EMTLSPDR DoubleL20190108ETF15.9511.4410.1710.171.271.27
EMTYProShares De20190108ETF36.1839.8038.5240.161.28-0.37
EMXEMX Royalty20190108A98.12106.63-10.66-8.04117.29114.67
EMXCiShares MSCI20190108ETF35.7414.7621.1314.76-6.370.00
ENBEnbridge, In20190108A2.952.860.290.932.571.93
ENBLENABLE MIDST20190108A21.8910.114.355.415.764.70
ENDPEndo Interna20190108A11.8813.862.255.2111.618.66
ENFRAlerian Ener20190108ETF45.8212.601.681.9510.9210.65
ENGENGlobal Cor20190108A229.80381.72396.38396.38-14.66-14.66
ENLCENLINK MIDST20190108A9.899.773.855.695.924.08
ENOBEnochian Bio20190108A70.76123.871.782.44122.09121.43
ENORiShares MSCI20190108ETF47.6027.0827.0827.080.000.00
ENPHEnphase Ener20190108A20.1117.832.103.5715.7314.27
ENREnergizer Ho20190108A13.176.632.933.133.703.49
ENSEnerSys, Inc20190108A26.077.585.595.291.992.29
ENSGThe Ensign G20190108A28.3017.974.1110.2413.867.73
ENSVEnservco Cor20190108A160.97185.4591.32142.8794.1342.58
ENTGlobal Eagle20190108A71.5847.6532.2127.0315.4420.62
ENTAEnanta Pharm20190108A89.1735.6920.4025.8715.289.81
ENTGEntegris Inc20190108A8.565.27-0.89-0.696.175.96
ENTRERShares Ent20190108ETF35.0231.0231.0231.020.000.00
ENTXEntera Bio L20190108A744.901562.36582.38582.38979.98979.98
ENVENVESTNET, I20190108A28.5210.375.907.154.483.24
ENVAEnova Intern20190108A19.3811.024.554.976.476.05
ENZEnzo Biochem20190108A79.7553.422.649.6750.7843.75
ENZLiShares Trus20190108ETF37.7621.4821.3121.160.170.32
EOGEOG Resource20190108A4.643.380.861.172.522.22
EOLSEvolus, Inc.20190108A67.8742.9827.7631.9615.2211.02
EPAMEPAM SYSTEMS20190108A20.317.872.643.775.234.10
EPAYBottomline T20190108A24.899.244.884.664.374.58
EPCEdgewell Per20190108A16.536.892.903.003.993.88
EPDEnterprise P20190108A3.703.251.961.781.301.48
EPHEiShares MSCI20190108ETF7.366.394.034.392.362.00
EPIWisdomTree I20190108ETF4.204.523.473.431.051.11
EPIXESSA Pharma20190108A685.63509.72544.23489.68-34.5120.04
EPMEvolution Pe20190108A35.5432.0411.8811.7520.1620.29
EPOLiShares MSCI20190108ETF4.473.181.091.272.091.93
EPPiShares MSCI20190108ETF4.022.310.691.031.631.29
EPREPR Properti20190108A13.705.302.122.333.182.97
EPRFInnovator S&20190108ETF27.1123.814.694.6919.1319.13
EPRTEssential Pr20190108A33.748.214.685.513.532.70
EPSWisdomTree U20190108ETF19.577.274.384.362.902.92
EPUiShares MSCI20190108ETF23.3815.8614.4214.851.441.01
EPVProShares Ul20190108ETF63.8449.0647.6547.851.411.21
EPZMEpizyme, Inc20190108A30.2222.26-3.916.4626.1715.80
EQEquillium, I20190108A721.59264.16227.22247.9336.9416.23
EQALInvesco Russ20190108ETF21.4323.521.081.3222.4422.21
EQBKEquity Bancs20190108A74.4726.2216.8223.119.403.11
EQCEquity Commo20190108A5.423.60-0.52-0.334.123.93
EQHEquitable Ho20190108A6.615.850.891.214.964.65
EQIXEquinix, Inc20190108A11.065.503.633.501.872.00
EQLALPS Equal S20190108ETF18.068.408.538.59-0.13-0.20
EQMEQM Midstrea20190108A11.374.322.072.382.251.94
EQREquity Resid20190108A3.912.590.971.041.611.55
EQRRProShares Eq20190108ETF125.58303.21201.62284.09101.5919.12
EQSEquus Total20190108A308.65206.37211.11211.11-4.74-4.74
EQTEQT CORP20190108A6.797.283.334.163.963.13
EQWLInvesco S&P20190108ETF26.5313.8513.0713.850.780.00
ERAERA GROUP IN20190108A185.51123.60104.07105.4719.5318.13
ERFEnerplus Cor20190108A12.0510.593.103.057.497.53
ERIEldorado Res20190108A19.219.292.442.786.856.51
ERIEErie Indemni20190108A71.5535.7828.1530.197.635.59
ERIIEnergy Recov20190108A33.1725.14-6.32-3.5531.4728.69
ERMEquityCompas20190108ETF37.7320.0721.4520.07-1.380.00
EROSEROS INTERNA20190108A31.2532.3617.8318.5814.5313.78
ERSXERShares Non20190108ETF125.21137.20112.18118.4425.0218.76
ERUSiShares MSCI20190108ETF6.594.201.832.162.372.05
ERXDirexion Dai20190108ETF6.945.201.482.133.723.07
ERYDirexion Dai20190108ETF11.787.322.111.205.216.12
ESEversource E20190108A5.484.930.220.404.714.53
ESBKElmira Savin20190108A162.8693.8287.4587.456.376.37
ESCAEscalade Inc20190108A183.40120.18107.66107.6612.5212.52
ESEESCO Technol20190108A29.5515.669.3112.226.363.45
ESEAEuroseas Ltd20190108A354.40288.35234.33240.5654.0147.78
ESGFlexShares T20190108ETF6.068.316.195.532.122.78
ESGDiShares Trus20190108ETF13.668.066.166.921.901.13
ESGEiShares, Inc20190108ETF18.2235.8836.0735.13-0.200.75
ESGGFlexShares S20190108ETF43.2632.4523.1623.079.289.37
ESGNColumbia Sus20190108ETF105.8020.9420.9420.940.000.00
ESGREnstar Group20190108A91.4851.4346.3348.755.102.68
ESGSColumbia Sus20190108ETF47.0522.9722.3322.330.650.65
ESGUiShares Trus20190108ETF10.0410.9910.1010.320.890.66
ESGVVanguard ESG20190108ETF12.6531.9030.9531.800.960.11
ESLTElbit System20190108A52.9525.758.888.7416.8717.01
ESMLiShares ESG20190108ETF18.9125.7920.9520.884.844.91
ESNTEssent Group20190108A15.334.612.943.821.680.79
ESPEspey Mfg. &20190108A229.59227.83227.83227.830.000.00
ESPOVanEck Vecto20190108ETF13.068.535.196.073.342.46
ESPREsperion The20190108A35.3819.7011.6313.968.075.74
ESQEsquire Fina20190108A219.10137.95112.60112.6225.3525.33
ESRTEMPIRE STATE20190108A7.245.921.261.764.664.16
ESSEssex Proper20190108A11.193.891.021.482.872.41
ESSAESSA Bancorp20190108A99.77111.96104.45104.777.507.19
ESTAEstablishmen20190108A353.95182.36149.01158.2633.3524.10
ESTCElastic N.V.20190108A51.0129.3416.4818.2212.8711.12
ESTEEarthstone E20190108A48.4424.1110.9411.7913.1712.32
ESXBCommunity Ba20190108A271.76119.36112.84110.576.528.80
ETEnergy Trans20190108A6.928.974.445.534.543.45
ETFCE*Trade Fina20190108A3.983.89-0.28-0.034.173.93
ETHEthan Allen20190108A11.677.671.832.755.844.94
ETHOETF Managers20190108ETF70.1999.2887.5884.1011.7015.18
ETMEntercom Com20190108A15.7021.6016.2916.975.334.66
ETNEaton Corpor20190108A3.152.010.901.151.110.86
ETONEton Pharmac20190108A115.42131.5341.8841.8889.6589.65
ETREntergy Corp20190108A6.412.85-0.140.632.992.22
ETRNEquitrans Mi20190108A8.664.801.392.723.412.08
ETSYEtsy, Inc.20190108A10.466.302.921.983.394.32
ETTXEntasis Ther20190108A323.00166.73152.00151.9814.7314.75
EUDGWisdomTree E20190108ETF33.9018.1318.1318.130.000.00
EUDVProShares MS20190108ETF19.2313.227.508.315.724.91
EUFNiShares MSCI20190108ETF5.754.762.532.852.231.92
EUMProShares Tr20190108ETF5.034.711.202.303.512.41
EUMViShares Edge20190108ETF16.959.209.209.200.000.00
EURLDirexion Dai20190108ETF16.788.545.376.233.182.32
EURNEURONAV NV20190108A15.5211.162.903.408.267.76
EURZXtrackers Eu20190108ETF41.5149.4343.2443.246.196.19
EUSAiShares MSCI20190108ETF11.177.346.796.360.560.98
EUSCWisdomTree E20190108ETF13.7738.1310.0438.0828.090.05
EVEaton Vance20190108A4.474.772.272.532.512.25
EVAEnviva Partn20190108A40.9631.7930.5130.111.281.68
EVBGEverbridge,20190108A33.8345.6343.6643.771.971.86
EVBNEvans Bancor20190108A244.94137.16113.97128.7923.198.36
EVCEntravision20190108A36.4824.2412.4213.3411.8210.90
EVEREverQuote, I20190108A195.6692.6845.4851.0347.2041.65
EVFMEvofem Biosc20190108A235.21111.18105.23105.445.955.74
EVGNEVOGENE LTD.20190108A1211.891096.251160.871160.87-64.62-64.62
EVHEvolent Heal20190108A14.158.512.543.575.984.94
EVIEVI Industri20190108A148.4885.0669.6174.9015.4510.16
EVKEver-Glory I20190108A284.12204.06204.06204.060.000.00
EVLOEvelo Biosci20190108A270.72121.0963.8267.9857.2753.11
EVOKEvoke Pharma20190108A132.4797.059.569.5887.4987.47
EVOLEvolving Sys20190108A285.13154.06125.99141.0728.0713.00
EVOPEVO Payments20190108A36.59108.2734.6598.0973.6210.18
EVREvercore Inc20190108A13.807.12-1.030.858.156.26
EVRGEvergy, Inc.20190108A5.423.380.821.262.562.13
EVRIEveri Holdin20190108A18.3014.975.686.389.288.58
EVTCEVERTEC, INC20190108A15.1310.904.464.796.456.11
EVXVanEck Vecto20190108ETF24.8012.848.108.104.874.87
EWEdwards Life20190108A9.124.732.282.732.452.00
EWAiShares MSCI20190108ETF5.054.142.182.571.951.56
EWBCEast-West Ba20190108A13.165.442.012.293.433.15
EWCiShares MSCI20190108ETF4.064.711.221.723.503.00
EWCOInvesco Exch20190108ETF37.8929.8929.8929.890.000.00
EWDiShares MSCI20190108ETF4.965.534.084.081.461.47
EWGiShares MSCI20190108ETF3.854.912.472.962.441.95
EWGSiShares MSCI20190108ETF42.9139.6523.2925.8616.3613.79
EWHiShares MSCI20190108ETF4.343.561.491.802.051.76
EWIiShares MSCI20190108ETF4.033.561.692.021.871.54
EWJiShares MSCI20190108ETF1.902.110.741.001.361.11
EWKiShares MSCI20190108ETF18.4631.2329.5129.291.721.94
EWLiShares MSCI20190108ETF3.112.540.611.131.931.41
EWMiShares MSCI20190108ETF3.603.551.632.031.921.52
EWMCInvesco S&P20190108ETF22.6919.8119.9519.10-0.140.71
EWNiShares MSCI20190108ETF5.163.71-0.660.704.373.01
EWOiShares MSCI20190108ETF13.7615.2431.7033.25-16.46-18.01
EWPiShares MSCI20190108ETF3.659.842.678.777.261.18
EWQiShares MSCI20190108ETF3.763.731.621.802.111.93
EWREInvesco S&P20190108ETF26.8223.0623.2823.19-0.22-0.13
EWSiShares MSCI20190108ETF4.534.352.542.951.811.40
EWSCInvesco S&P20190108ETF58.1637.3636.3236.271.041.09
EWTiShares MSCI20190108ETF3.232.650.890.871.771.78
EWUiShares MSCI20190108ETF3.323.451.902.421.551.02
EWUSiShares MSCI20190108ETF69.16288.0821.8721.87266.21266.21
EWVProShares Tr20190108ETF100.9284.3575.0976.619.267.74
EWWiShares MSCI20190108ETF2.363.000.991.072.021.95
EWXSPDR S&P Eme20190108ETF11.148.027.567.840.460.17
EWYiShares MSCI20190108ETF1.751.540.520.741.020.80
EWZiShares MSCI20190108ETF2.404.563.203.201.381.37
EWZSiShares MSCI20190108ETF45.7437.6233.5632.644.064.98
EXASExact Scienc20190108A20.4511.934.296.227.645.71
EXCExelon Corpo20190108A2.333.440.130.223.313.22
EXELExelixis Inc20190108A5.607.700.000.497.707.21
EXFOEXFO INC.20190108A137.75169.4663.06101.10106.4068.36
EXIiShares Glob20190108ETF15.684.534.023.830.520.70
EXKEndeavour Si20190108A45.8847.7233.8233.1413.9014.58
EXLSExlService H20190108A60.0915.725.164.4210.5611.31
EXPEagle Materi20190108A15.677.935.075.472.862.46
EXPDExpeditors I20190108A6.457.615.615.502.002.12
EXPEExpedia Grou20190108A7.113.610.770.492.843.12
EXPIeXp World Ho20190108A72.4587.0749.5953.9937.4733.08
EXPOExponent Inc20190108A30.7412.763.986.528.786.25
EXPRExpress, Inc20190108A18.5517.378.547.918.839.47
EXRExtra Space20190108A6.242.700.650.902.041.80
EXTNExterran Cor20190108A37.9121.0812.7514.978.336.12
EXTRExtreme Netw20190108A16.1114.058.038.226.035.84
EYENational Vis20190108A18.4011.793.464.678.347.15
EYEGEyegate Phar20190108A170.71155.85132.58126.0223.2729.83
EYENEyenovia, In20190108A349.24224.49158.89151.1965.6173.31
EYESSecond Sight20190108A123.49122.8053.8062.8768.9959.93
EYLDCambria Emer20190108ETF16.8915.2113.7513.751.461.46
EYPTEyePoint Pha20190108A61.4154.845.4018.3949.5336.50
EZAiShares MSCI20190108ETF16.4410.168.418.721.751.46
EZJProShares Ul20190108ETF157.3578.0829.0529.0549.0349.03
EZMWisdomTree U20190108ETF11.346.568.348.01-1.78-1.45
EZPWEzcorp Inc20190108A20.8120.172.120.1518.0620.02
EZUiShare MSCI20190108ETF2.783.141.862.231.280.91
FFord Motor C20190108A11.8812.719.639.713.093.01
FAARFirst Trust20190108ETF34.4218.0816.1415.581.942.49
FABFirst Trust20190108ETF33.3219.9621.2120.82-1.25-0.86
FADFirst Trust20190108ETF29.7222.3015.7115.716.596.59
FAFFirst Americ20190108A9.038.085.476.052.612.03
FALNiShares Fall20190108ETF38.3722.4620.2920.292.172.17
FAMIFarmmi, Inc.20190108A142.6689.3432.9155.8056.4333.54
FANFirst Trust20190108ETF21.3211.862.282.329.589.54
FANGDiamondback20190108A8.194.520.401.604.122.91
FARMFarmer Bros20190108A78.8779.4924.5129.0654.9850.43
FAROFaro Technol20190108A64.5122.7713.6414.289.138.49
FASDirexion Dai20190108ETF7.546.040.600.285.455.76
FASTFastenal Co20190108A4.692.750.520.972.231.79
FATFAT Brands I20190108A255.14152.00103.29103.2848.7048.72
FATEFate Therape20190108A33.8521.36-1.031.1522.3920.21
FAUSFirst Trust20190108ETF28.45
FAZDirexion Dai20190108ETF7.958.431.081.577.356.86
FBFacebook, In20190108A2.402.050.790.831.261.22
FBCFlagstar Ban20190108A19.588.574.074.474.504.10
FBGXUBS AG FI En20190108ETN105.1732.69-4.3715.8237.4615.70
FBHSFORTUNE BRAN20190108A5.232.730.180.582.542.15
FBIOFortress Bio20190108A160.31195.09159.83169.5435.2625.55
FBIZFirst Busine20190108A487.94223.34188.29188.2935.0535.05
FBKFB Financial20190108A44.5414.863.995.6610.879.20
FBMFoundation B20190108A67.3239.7721.9227.6017.8512.18
FBMSFirst Bancsh20190108A80.3149.7438.7039.8211.049.92
FBNCFirst Bancor20190108A37.4210.326.096.494.233.84
FBNDFidelity Tot20190108ETF4.484.194.024.110.170.08
FBPFirst BanCor20190108A11.519.414.134.375.295.04
FBSSFauquier Ban20190108A463.22594.64594.64594.640.000.00
FBTFirst Trust20190108ETF10.687.785.336.332.451.45
FBZFirst Trust20190108ETF94.2573.0062.3664.6310.648.37
FCFranklin Cov20190108A348.6894.5690.6991.253.883.31
FCAFirst Trust20190108ETF99.3572.0468.4972.043.550.00
FCALFirst Trust20190108ETF66.7421.8321.8321.830.000.00
FCANFirst Trust20190108ETF23.5913.6212.7112.530.901.08
FCAPFirst Capita20190108A460.61325.19254.53254.5370.6670.66
FCAUFIAT CHRYSLE20190108A6.495.511.601.953.913.56
FCBCFirst Commun20190108A55.2524.6316.6518.827.985.81
FCBPFirst Choice20190108A219.2975.5775.5775.570.000.00
FCCOFirst Commun20190108A137.2570.2551.3060.6918.959.56
FCCY1st Constitu20190108A220.6862.0848.9649.0713.1213.01
FCEFFirst Trust20190108ETF43.9937.7753.4153.64-15.64-15.88
FCELFuelCell Ene20190108A73.1381.5658.1861.9023.3819.66
FCFFirst Common20190108A9.247.401.972.295.435.14
FCFSFirstCash, I20190108A34.136.79-2.54-0.779.337.56
FCGFirst Trust20190108ETF7.006.101.301.624.804.47
FCNFTI Consulti20190108A18.9210.945.425.785.525.16
FCOMFidelity MSC20190108ETF16.337.425.936.821.480.60
FCORFidelity Cor20190108ETF10.0413.9212.1512.421.771.50
FCPTFour Corners20190108A14.565.981.361.504.624.48
FCTRFirst Trust20190108ETF24.6319.6819.6919.69-0.01-0.01
FCVTFirst Trust20190108ETF17.569.987.428.072.561.91
FCXFreeport-McM20190108A8.979.565.846.163.743.43
FDBCFidelity D &20190108A194.48241.60241.60241.600.000.00
FDDFirst Trust20190108ETF8.699.018.858.450.160.56
FDEFFirst Defian20190108A82.2944.9927.0928.5317.8916.46
FDHYFidelity Hig20190108ETF38.1091.6227.9386.2863.695.34
FDISFidelity MSC20190108ETF6.687.230.961.036.276.20
FDIVFirst Trust20190108ETF18.1716.1315.6715.670.460.46
FDLFirst Trust20190108ETF3.993.50-0.180.023.683.49
FDLOFidelity Low20190108ETF15.628.839.138.71-0.300.13
FDMFirst Trust20190108ETF16.079.527.438.502.091.02
FDMOFidelity Mom20190108ETF17.8223.9919.7220.784.273.20
FDNFirst Trust20190108ETF4.064.313.962.920.361.39
FDNIFirst Trust20190108ETF64.39164.22-2.31-2.31166.53166.53
FDPFresh Del Mo20190108A19.0510.413.083.967.336.45
FDRRFidelity Div20190108ETF21.8511.638.6011.033.040.60
FDSFactset Rese20190108A17.508.522.012.386.516.14
FDTFirst Trust20190108ETF12.009.286.606.522.682.76
FDTSFirst Trust20190108ETF63.9565.6824.8718.0640.8047.62
FDUSFidus Invest20190108A25.8540.166.526.4633.6433.70
FDVVFidelity Hig20190108ETF21.0214.1611.199.512.974.65
FDXFedEx Corpor20190108A5.363.370.851.402.521.96
FEFirstEnergy20190108A2.832.950.251.162.701.79
FEIMFrequency El20190108A342.40146.66100.3593.4446.3153.22
FELEFranklin Ele20190108A38.9853.6427.4330.8826.2022.76
FEMFirst Trust20190108ETF15.2810.648.828.901.821.73
FEMBFirst Trust20190108ETF23.927.817.727.720.090.10
FEMSFirst Trust20190108ETF45.3320.6418.2918.992.351.64
FENCFennec Pharm20190108A116.9980.5852.6455.8627.9424.72
FENYFidelity MSC20190108ETF6.989.226.248.412.970.81
FEPFirst Trust20190108ETF8.816.136.406.41-0.27-0.28
FETFORUM ENERGY20190108A20.1418.017.216.9210.8011.10
FEUZFirst Trust20190108ETF71.4143.0844.0244.52-0.93-1.44
FEXFirst Trust20190108ETF5.503.022.572.690.450.33
FEYEFireEye, Inc20190108A6.356.510.360.546.155.97
FEZSPDR EURO ST20190108ETF2.952.771.191.351.581.42
FFFuture Fuel20190108A31.8616.3710.4411.025.935.34
FFBCFirst Financ20190108A13.3610.243.244.697.005.55
FFBWFFBW, Inc. C20190108A379.45342.58342.58342.580.000.00
FFEUBarclays ETN20190108ETN80.33133.79103.08124.9030.128.30
FFGFBL Financia20190108A190.5153.9956.0751.96-2.092.02
FFHGFormula Foli20190108ETF46.0611.0210.8010.890.220.14
FFHLFuwei Films20190108A497.04506.04489.06488.1116.9917.93
FFICFlushing Fin20190108A44.2843.9311.1612.7132.7631.22
FFINFirst Financ20190108A14.266.432.102.384.344.05
FFIUUVA Unconstr20190108ETF34.0236.6336.5336.530.100.10
FFIVF5 Networks20190108A12.446.562.502.804.063.76
FFNWFirst Financ20190108A164.9497.4755.1959.8842.2837.58
FFRFirst Trust20190108ETF35.1327.8419.6419.348.208.51
FFSGFormulaFolio20190108ETF80.6031.1531.3631.15-0.220.00
FFTGFormulaFolio20190108ETF42.3128.1427.0026.901.141.24
FFTIFormulaFolio20190108ETF33.2410.1010.1010.100.000.00
FFTYInnovator IB20190108ETF9.167.697.036.620.661.07
FFWMFirst Founda20190108A24.7015.245.657.089.598.17
FGFGL Holdings20190108A14.6911.352.823.148.548.21
FGBIFIRST GUARAN20190108A800.25130.9181.8795.5249.0435.39
FGDFirst Trust20190108ETF14.139.508.398.701.110.80
FGENFibroGen, In20190108A28.1820.013.126.1216.8913.89
FGMFirst Trust20190108ETF27.2011.5212.3012.30-0.77-0.77
FHBFirst Hawaii20190108A8.304.680.701.243.973.44
FHKFirst Trust20190108ETF70.0668.4368.4368.430.000.00
FHLCFidelity MSC20190108ETF6.2612.3911.4311.640.960.75
FHNFirst Horizo20190108A7.466.361.892.834.473.53
FIFRANKS INTER20190108A19.1715.337.086.778.248.55
FIBKFirst Inters20190108A18.675.991.061.224.934.78
FIBRiShares Edge20190108ETF18.3517.1417.1417.140.000.00
FICOFair Isaac C20190108A23.017.664.044.713.622.95
FIDFirst Trust20190108ETF139.78154.03154.03154.030.000.00
FIDIFidelity Int20190108ETF79.5657.7764.1764.17-6.40-6.40
FIDUFidelity MSC20190108ETF8.016.875.896.100.990.79
FIEEFI Enhanced20190108ETN127.0753.4750.5345.522.94-0.07
FIHDUBS AG FI En20190108ETN103.5232.1313.8214.1918.3117.95
FILLiShares MSCI20190108ETF81.1073.2816.8219.1756.4754.11
FINXGlobal X Fun20190108ETF30.0216.4912.4812.194.014.30
FISFidelity Nat20190108A5.952.520.601.081.921.44
FISIFinancial In20190108A67.3737.3019.7420.0917.5617.21
FISVFiserv Inc20190108A5.152.940.260.362.682.58
FITFitbit, Inc.20190108A17.8714.067.347.276.726.76
FITBFifth Third20190108A4.154.040.710.873.333.17
FIVAFidelity Int20190108ETF49.4834.3015.2017.4019.1016.90
FIVEFive Below,20190108A15.997.142.352.884.794.27
FIVNFIVE9, INC.20190108A19.8910.865.767.265.103.60
FIWFirst Trust20190108ETF17.8012.9113.2812.42-0.370.49
FIXComfort Syst20190108A21.569.062.863.826.205.24
FIXDFirst Trust20190108ETF8.147.517.517.520.00-0.01
FIXXHomology Med20190108A85.6536.2021.7523.5114.4412.68
FIYYBarclays ETN20190108ETN64.3345.3444.1744.551.170.79
FIZZNational Bev20190108A28.8513.332.814.2410.519.09
FJPFirst Trust20190108ETF24.1013.5012.5512.660.950.84
FKOFirst Trust20190108ETF55.3380.1065.4565.4514.6514.65
FKUFirst Trust20190108ETF93.38102.15102.15102.150.000.00
FLFoot Locker,20190108A5.083.030.020.893.022.14
FLAGFLAG-Forensi20190108ETF47.1831.13-18.29-82.1249.42113.25
FLAXFranklin FTS20190108ETF53.95
FLBLFranklin Lib20190108ETF25.8441.6141.6141.610.000.00
FLBRFranklin FTS20190108ETF27.4623.796.6220.3417.173.45
FLCAFranklin FTS20190108ETF90.8346.4469.9369.93-23.49-23.49
FLCHFranklin FTS20190108ETF56.1023.8320.6521.363.182.47
FLCOFranklin Lib20190108ETF26.5110.5610.5610.560.000.00
FLDMFluidigm Cor20190108A29.6221.6816.2215.445.466.24
FLDRFidelity Low20190108ETF4.9011.022.323.518.707.51
FLEEFranklin FTS20190108ETF10.069.3113.689.53-4.37-0.22
FLEHFranklin FTS20190108ETF36.77
FLEUBarclays ETN20190108ETN138.17130.7880.3880.3850.4050.40
FLEXFlex Ltd. Or20190108A13.0120.054.069.8015.9910.25
FLFRFranklin FTS20190108ETF13.7113.6113.6113.610.000.00
FLGBFranklin FTS20190108ETF9.637.717.717.710.000.00
FLGECredit Suiss20190108ETN30.3931.6031.6531.61-0.05-0.01
FLGRFranklin FTS20190108ETF14.2114.9714.9714.970.000.00
FLGTFulgent Gene20190108A687.76335.66254.93271.8580.7263.81
FLHKFranklin FTS20190108ETF30.4026.5428.3128.31-1.77-1.77
FLHYFranklin Lib20190108ETF32.5636.5036.5036.500.000.00
FLIAFranklin Lib20190108ETF39.28234.68238.78238.78-4.10-4.10
FLICFirst of Lon20190108A49.3837.3930.9131.286.486.11
FLINFranklin FTS20190108ETF39.5043.7243.6343.720.090.00
FLIRFlir Systems20190108A7.375.490.300.115.195.38
FLIYFranklin FTS20190108ETF16.096.755.766.550.990.20
FLJHFranklin FTS20190108ETF113.54103.43103.43103.430.000.00
FLJPFranklin FTS20190108ETF44.6936.5434.2734.882.271.66
FLKRFranklin FTS20190108ETF99.3434.2932.6134.291.680.00
FLLFull House R20190108A468.60209.86181.51188.3228.3521.53
FLLAFranklin FTS20190108ETF97.4472.9272.9272.920.000.00
FLLVFranklin Lib20190108ETF129.98110.27106.84106.843.433.43
FLMFirst Trust20190108ETF52.160.000.000.000.000.00
FLMBFranklin Lib20190108ETF40.48
FLMIFranklin Lib20190108ETF44.68
FLMNFalcon Miner20190108A147.7148.8730.5839.8118.299.06
FLMXFranklin FTS20190108ETF54.2416.8716.8716.870.000.00
FLNFirst Trust20190108ETF40.9224.8123.4023.621.411.20
FLNTFluent, Inc.20190108A50.6638.2727.6820.0710.5918.20
FLOFlowers Food20190108A6.195.361.262.824.112.54
FLOTiShares Floa20190108ETF2.012.592.432.440.160.15
FLOWSPX FLOW, In20190108A33.9512.494.766.107.736.39
FLQDFranklin Lib20190108ETF48.6941.1242.1642.16-1.04-1.04
FLQEFranklin Lib20190108ETF26.1711.5511.3511.550.200.00
FLQGFranklin Lib20190108ETF91.78
FLQHFranklin Lib20190108ETF40.5925.33-3.66-3.6628.9928.99
FLQLFranklin Lib20190108ETF10.217.4414.326.70-6.880.74
FLQMFranklin Lib20190108ETF27.49150.58144.97151.985.61-1.40
FLQSFranklin Lib20190108ETF16.3513.6914.1513.54-0.460.15
FLRFluor Corpor20190108A6.374.441.611.842.832.60
FLRNSPDR Bloombe20190108ETF3.296.586.516.370.070.21
FLRTPacific Glob20190108ETF63.6326.0539.0238.66-12.97-12.62
FLRUFranklin FTS20190108ETF70.4278.3778.3778.370.000.00
FLSFlowserve Co20190108A10.386.302.981.943.324.36
FLSAFranklin FTS20190108ETF108.9752.6052.6052.600.000.00
FLSWFranklin FTS20190108ETF41.5435.7735.7735.770.000.00
FLTFleetCor Tec20190108A10.994.732.482.702.252.03
FLTBFidelity Lim20190108ETF5.514.724.642.800.071.92
FLTRVanEck Vecto20190108ETF8.024.053.563.560.480.48
FLTWFranklin FTS20190108ETF22.0025.8625.8625.860.000.00
FLWS1-800-FLOWER20190108A29.9815.418.549.676.885.75
FLXNFlexion Ther20190108A24.8715.144.264.7710.8910.37
FLZAFranklin FTS20190108ETF31.5033.8833.8833.880.000.00
FMiShares MSCI20190108ETF27.5819.0917.1318.321.950.77
FMAOFarmers & Me20190108A392.12164.61155.21157.629.406.98
FMATFidelity MSC20190108ETF9.1610.4510.3810.320.070.13
FMBFirst Trust20190108ETF20.2827.2026.6025.900.591.29
FMBHFirst Mid Ba20190108A313.8070.0453.8252.1316.2217.91
FMBIFirst Midwes20190108A10.5323.544.3310.1119.2213.43
FMCFMC Corporat20190108A7.936.79-0.250.307.046.49
FMCIForum Merger20190108A25.6726.7929.0329.03-2.24-2.24
FMFFirst Trust20190108ETF57.3739.8239.8239.820.000.00
FMHIFirst Trust20190108ETF28.5017.9415.2915.292.652.65
FMKFirst Trust20190108ETF33.4620.3818.9718.881.411.50
FMNBFarmers Nati20190108A146.0834.0429.0629.314.974.72
FNFabrinet20190108A19.667.643.013.494.634.15
FNBF.N.B. Corp20190108A9.948.113.413.634.704.48
FNCBFNCB Bancorp20190108A492.35486.17485.38485.380.790.79
FNCLFidelity MSC20190108ETF4.514.080.901.273.192.82
FNDFloor & Deco20190108A16.348.555.075.723.482.83
FNDASchwab Funda20190108ETF6.977.456.917.040.540.41
FNDBSchwab Funda20190108ETF21.7641.2226.3627.4414.8613.78
FNDCSchwab Funda20190108ETF16.127.976.518.511.46-0.54
FNDESchwab Funda20190108ETF5.944.162.952.611.211.55
FNDFSchwab Funda20190108ETF5.833.953.643.480.310.48
FNDXSchwab Funda20190108ETF5.863.042.633.740.40-0.70
FNFFidelity Nat20190108A5.774.722.192.362.532.36
FNGDMicroSectors20190108ETN30.6462.0744.2850.3417.8011.74
FNGOMicroSectors20190108ETN22.32306.29306.29306.290.000.00
FNGUMicroSectors20190108ETN37.5834.3234.0632.710.261.61
FNGZMicroSectors20190108ETN72.3336.3936.3936.390.000.00
FNHCFedNat Holdi20190108A70.6145.6821.1325.0324.5420.65
FNIFirst Trust20190108ETF20.1810.7610.4810.320.280.44
FNJNFinjan Holdi20190108A86.4258.2937.6139.1920.6819.10
FNKFirst Trust20190108ETF35.7126.8925.6725.971.220.92
FNKOFunko, Inc.20190108A33.9721.189.0610.4712.1110.71
FNLCFirst Bancor20190108A278.72138.87129.56134.569.304.31
FNVFranco-Nevad20190108A6.894.61-0.300.334.914.28
FNWBFirst Northw20190108A207.70206.88153.63153.6353.2553.25
FNXFirst Trust20190108ETF12.047.365.306.132.061.23
FNYFirst Trust20190108ETF39.3892.4663.5663.7628.9028.70
FOCSFocus Financ20190108A163.9134.2029.0430.555.163.64
FOEFerro Corpor20190108A13.886.380.771.245.615.14
FOLDAmicus Thera20190108A11.2611.451.464.149.997.31
FONRFonar Corpor20190108A190.12147.28124.64126.4022.6420.88
FORForestar Gro20190108A64.3925.017.509.3817.5115.64
FORDForward Indu20190108A292.81234.74230.74226.434.008.31
FORKFuling Globa20190108A82.86103.9381.0890.7422.8513.19
FORMFormFactor I20190108A21.5911.134.715.236.415.89
FORRForrester Re20190108A209.6627.7720.9821.816.785.96
FOSLFossil Group20190108A15.9211.07-3.46-2.7114.5313.78
FOXFox Corporat20190108A2.082.611.351.211.261.41
FOXAFox Corporat20190108A2.093.922.462.571.471.37
FOXFFox Factory20190108A29.5013.193.915.059.288.14
FPAFirst Trust20190108ETF135.3776.0076.0076.000.000.00
FPACFar Point Ac20190108A20.9351.7851.7751.770.010.01
FPAYFlexShopper,20190108A92.6694.6080.4879.7814.1314.83
FPEFirst Trust20190108ETF5.5425.7721.7225.604.060.17
FPEIFirst Trust20190108ETF21.9114.1414.4314.14-0.280.01
FPHFive Point H20190108A36.5721.5010.2111.6011.309.90
FPIFarmland Par20190108A40.2225.0817.7317.777.427.34
FPRXFive Prime T20190108A45.5724.574.786.2619.7918.31
FPXFirst Trust20190108ETF6.504.162.373.031.791.14
FPXEFirst Trust20190108ETF17.0811.4911.4911.490.000.00
FPXIFirst Trust20190108ETF79.9536.8736.8436.840.030.03
FQALFidelity Qua20190108ETF12.7615.8815.5015.480.390.40
FRFirst Indust20190108A9.7617.1711.7816.525.390.65
FRAKVanEck Vecto20190108ETF36.0427.5826.4626.061.121.52
FRANFrancesca''s20190108A46.1335.3415.5920.0819.7415.26
FRBAFirst Bank20190108A31.594.123.343.210.780.92
FRBKRepublic Fir20190108A63.4141.0718.6618.1722.4122.90
FRCFirst Republ20190108A6.813.640.150.873.502.77
FRDFriedman Ind20190108A148.78124.8488.8783.2235.9741.62
FRELFidelity MSC20190108ETF8.295.655.075.230.580.42
FRGIFiesta Resta20190108A29.5217.932.342.2015.5915.73
FRIFirst Trust20190108ETF7.495.723.904.491.831.23
FRLGLarge Cap Gr20190108ETN76.1613.139.689.793.453.34
FRMEFirst Mercha20190108A26.229.744.764.474.985.27
FROFrontline Lt20190108A16.7814.727.158.107.586.62
FRPHFRP Holdings20190108A197.01106.2285.8988.5120.3417.71
FRPTFreshpet, In20190108A28.8413.764.485.459.288.31
FRTFederal Real20190108A10.084.501.451.863.052.65
FRTAForterra, In20190108A72.4931.2910.2213.5521.0717.74
FSBFranklin Fin20190108A43.6518.650.205.7718.4512.88
FSBCFSB Bancorp,20190108A62.5084.3255.2855.2829.0429.04
FSBWFS Bancorp,20190108A154.8063.5352.6153.3410.9210.20
FSCTForeScout Te20190108A41.5012.245.279.996.972.26
FSFGFirst Saving20190108A383.83167.23167.14167.140.090.09
FSIFlexible Sol20190108A356.36380.16338.88338.8841.2841.28
FSKFS KKR Capit20190108A18.2615.227.988.477.246.75
FSLRFirst Solar,20190108A8.656.931.721.825.215.12
FSMFORTUNA Silv20190108A26.4422.989.6211.2313.3511.74
FSMBFirst Trust20190108ETF12.66
FSPFranklin Str20190108A17.7311.863.773.438.108.43
FSSFederal Sign20190108A16.946.894.955.511.941.38
FSTAFidelity MSC20190108ETF6.548.267.507.470.760.79
FSTRFoster (Lb)20190108A188.1977.0415.7714.2261.2762.82
FSVFirstService20190108A39.5125.3211.0611.8914.2613.43
FSZFirst Trust20190108ETF29.6760.6157.9457.942.682.68
FTAFirst Trust20190108ETF4.654.673.052.891.611.78
FTAGFirst Trust20190108ETF72.96
FTAIFortress Tra20190108A26.6215.026.137.228.897.79
FTCFirst Trust20190108ETF4.833.461.271.702.191.76
FTCHFarfetch Lim20190108A36.6817.498.858.978.648.56
FTCSFirst Trust20190108ETF4.062.452.131.470.320.98
FTDRfrontdoor, i20190108A49.9824.4311.4512.8112.9811.62
FTECFidelity MSC20190108ETF4.395.972.342.473.633.50
FTEKFuel Tech, I20190108A123.2272.7267.5570.565.172.16
FTFTFuture FinTe20190108A1006.201632.471605.431617.2927.0315.18
FTGCFirst Trust20190108ETF18.4623.9223.9823.89-0.060.03
FTHIFirst Trust20190108ETF16.2515.3215.3014.930.020.38
FTITechnipFMC p20190108A4.494.571.471.353.103.22
FTKFlotek Indus20190108A75.0160.2435.5330.6124.7129.61
FTLBFirst Trust20190108ETF21.808.09-7.28-7.3915.3615.48
FTLSFirst Trust20190108ETF18.0811.2012.7714.33-1.56-3.13
FTNTFortinet, In20190108A6.035.192.071.323.123.88
FTRFrontier Com20190108A36.7129.5313.0615.1216.3914.31
FTRIFirst Trust20190108ETF108.61103.52103.52103.520.000.00
FTSFortis Inc.20190108A3.873.131.391.321.731.81
FTSDFranklin Lib20190108ETF11.0010.157.797.792.372.37
FTSIFTS Internat20190108A44.8918.074.525.5413.5412.53
FTSLFirst Trust20190108ETF5.213.982.402.661.581.32
FTSMFirst Trust20190108ETF1.671.341.281.310.070.03
FTVFortive Corp20190108A5.052.351.091.131.261.22
FTXDFirst Trust20190108ETF98.5751.2250.5650.560.660.66
FTXGFirst Trust20190108ETF30.9680.7180.7180.710.000.00
FTXHFirst Trust20190108ETF80.3823.8615.3719.388.504.48
FTXLFirst Trust20190108ETF57.5040.4238.1538.372.272.05
FTXNFirst Trust20190108ETF56.168.2313.987.56-5.750.66
FTXOFirst Trust20190108ETF5.294.802.642.892.171.91
FTXRFirst Trust20190108ETF17.8312.1612.1612.160.000.00
FUDE-TRACS UBS20190108ETN107.1380.6680.6680.660.000.00
FULH.B. Fuller20190108A18.716.013.063.532.962.49
FULTFulton Finan20190108A6.946.513.213.533.292.98
FUMBFirst Trust20190108ETF37.2927.4027.9327.57-0.54-0.18
FUNCedar Fair,20190108A33.9516.7810.8111.045.975.74
FUNCFirst United20190108A282.11188.91184.38185.784.533.13
FUNDSprott Focus20190108A27.1540.5037.6237.982.882.52
FUSBFirst US Ban20190108A153.36154.7190.3590.3564.3664.36
FUTProShares Ma20190108ETF39.3647.5747.5747.570.000.00
FUTYFidelity MSC20190108ETF5.194.592.942.991.651.60
FUVArcimoto, In20190108A295.98401.90331.79314.1270.1187.78
FVFirst Trust20190108ETF14.939.747.838.021.911.72
FVALFidelity Val20190108ETF27.5011.078.438.292.642.78
FVCFirst Trust20190108ETF24.0228.3530.8330.80-2.48-2.45
FVCBFVCBankcorp,20190108A385.96974.05326.55326.54647.49647.51
FVDFirst Trust20190108ETF4.164.072.813.331.250.74
FVEFive Star Se20190108A275.63221.28183.55183.5537.7337.73
FVLFirst TrustV20190108ETF28.1426.8525.5326.851.310.00
FWDBAdvisorShare20190108ETF104.1177.4077.4077.400.000.00
FWONALiberty Medi20190108A31.6223.8913.0411.9110.8511.98
FWONKLiberty Medi20190108A21.4714.146.788.407.375.75
FWRDForward Air20190108A40.5810.744.845.295.905.45
FXDFirst Trust20190108ETF8.275.061.081.443.973.62
FXGFirst Trust20190108ETF6.383.50-0.030.123.533.38
FXHFirst Trust20190108ETF7.615.023.723.591.301.43
FXIiShares Chin20190108ETF2.533.342.012.281.341.06
FXLFirst Trust20190108ETF6.463.622.072.251.551.37
FXNFirst Trust20190108ETF8.996.821.611.755.215.08
FXOFirst Trust20190108ETF5.643.391.922.221.471.17
FXPProShares Ul20190108ETF14.8011.016.256.814.764.20
FXRFirst Trust20190108ETF6.524.004.754.72-0.75-0.72
FXUFirst Trust20190108ETF5.015.113.843.821.271.30
FXZFirst Trust20190108ETF9.596.865.916.300.950.56
FYCFirst Trust20190108ETF17.7714.848.258.036.596.82
FYLDCambria Fore20190108ETF27.767.578.468.46-0.89-0.89
FYTFirst Trust20190108ETF43.6827.1225.4126.831.710.29
FYXFirst Trust20190108ETF10.435.373.453.871.931.50
GGENPACT LIMI20190108A16.338.134.025.494.112.64
GAACambria Glob20190108ETF32.3646.0021.1121.1124.8824.88
GABCGerman Ameri20190108A61.1121.3812.8813.908.507.47
GAIAGaia, Inc. C20190108A61.3931.080.624.3130.4726.78
GAINGladstone In20190108A17.1412.515.455.647.066.87
GALSPDR SSgA Gl20190108ETF30.8515.6213.6214.041.991.58
GALTGalectin The20190108A63.9252.5322.6825.1129.8527.42
GAMRETFMG Video20190108ETF30.0115.1012.4317.132.67-2.03
GARSGarrison Cap20190108A125.2064.3056.4356.277.868.02
GASSStealthGas,20190108A64.4471.2561.6060.919.6610.34
GATXGATX Corpora20190108A27.909.114.885.804.243.31
GAZiPath Series20190108ETN61.67416.21416.21416.210.000.00
GBCIGlacier Banc20190108A19.4810.71-4.78-4.1815.5014.89
GBDCGolub Capita20190108A14.377.512.362.395.145.11
GBFiShares Gove20190108ETF15.995.402.742.742.662.66
GBILGoldman Sach20190108ETF1.081.111.081.070.030.04
GBLGAMCO Invest20190108A270.32152.62140.74143.1511.889.47
GBLIGlobal Indem20190108A170.4365.6950.3752.5315.3213.16
GBRNew Concept20190108A266.82174.81171.14172.563.672.25
GBTGlobal Blood20190108A29.0715.096.906.488.198.61
GBXThe Greenbri20190108A20.268.233.543.604.694.63
GCAPGain Capital20190108A23.1817.90-1.252.2819.1615.68
GCBCGreene Count20190108A476.76148.48145.62145.622.872.87
GCEClaymore/Rob20190108ETN604.84612.49612.49612.490.000.00
GCIGannett Co.,20190108A11.5614.04-0.24-1.7214.2815.77
GCOGenesco Inc.20190108A17.5410.282.484.237.806.05
GCOWPacer Global20190108ETF39.6724.4924.4924.490.000.00
GCPGCP Applied20190108A9.763.920.891.203.032.72
GDGeneral Dyna20190108A6.386.861.631.885.244.99
GDDYGoDaddy Inc20190108A8.835.430.911.394.524.04
GDENGolden Enter20190108A42.1826.1411.8515.3114.2910.83
GDMAGadsden Dyna20190108ETF31.1132.0226.3225.265.706.76
GDOTGreen Dot Co20190108A19.897.351.732.065.625.29
GDPGoodrich Pet20190108A414.23109.16102.03103.397.135.77
GDVDPrincipal Ac20190108ETF29.75140.74140.74140.740.000.00
GDXVanEck Vecto20190108ETF4.776.093.043.713.052.39
GDXJVanEck Vecto20190108ETF3.243.081.091.171.991.91
GEGeneral Elec20190108A11.5810.564.686.295.884.27
GECGreat Elm Ca20190108A491.05303.64188.79188.79114.85114.85
GECCGreat Elm Ca20190108A70.5643.6035.3835.388.218.21
GEFGreif, Inc.20190108A28.5812.481.433.1911.059.29
GEFBGreif, Inc.20190108A129.4159.4556.7456.272.713.18
GELGenesis Ener20190108A20.567.592.602.654.994.94
GEMGoldman Sach20190108ETF16.1710.899.8710.161.020.73
GENGenesis Heal20190108A90.6570.1931.4937.3438.6932.85
GENCGencor Indus20190108A211.76405.4661.6185.50343.85319.96
GENYPrincipal Mi20190108ETF45.2335.491.191.4934.3134.01
GEOThe GEO Grou20190108A16.848.104.735.473.372.64
GEOSGeospace Tec20190108A158.4285.1120.3718.0064.7467.10
GERNGeron Corp20190108A86.8265.3351.8651.8713.4713.45
GESGuess?, Inc.20190108A12.558.490.63-0.597.869.12
GEVOGevo, Inc.20190108A156.23156.5095.0292.6261.4863.88
GFEDGuaranty Fed20190108A458.68425.42425.58425.42-0.160.00
GFFGriffon Corp20190108A34.6914.418.398.586.025.82
GFNGeneral Fina20190108A73.9661.74-2.88-2.0664.6263.80
GGGGraco Inc20190108A9.353.891.741.902.141.99
GHGuardant Hea20190108A53.8129.0111.9514.4517.0614.56
GHLGreenhill &20190108A20.345.870.501.435.364.43
GHMGraham Corpo20190108A183.1685.7384.2583.921.481.81
GHYBGoldman Sach20190108ETF21.029.5210.7510.27-1.22-0.74
GHYGiShares US &20190108ETF18.4011.959.9710.901.971.05
GIBCGI Inc.20190108A5.433.471.531.571.941.90
GIFIGulf Island20190108A173.8196.7965.6070.7131.1926.09
GIGBGoldman Sach20190108ETF14.028.207.997.990.200.20
GIGMGigaMedia Lt20190108A33.7330.4530.4530.450.000.00
GIISPDR S&P Glo20190108ETF15.0613.0113.2313.03-0.22-0.03
GIIIG-Iii Appare20190108A23.2315.7210.3911.695.344.03
GILGildan Activ20190108A6.203.861.952.091.911.77
GILDGilead Scien20190108A2.772.210.760.781.441.42
GILTGilat Satell20190108A74.2468.5822.4121.6146.1746.97
GISGeneral Mill20190108A2.722.500.750.681.741.73
GKOSGlaukos Corp20190108A27.9615.087.699.767.405.32
GLADGladstone Ca20190108A30.0619.44-0.720.1720.1519.27
GLBSGlobus Marit20190108A188.74138.9880.2091.0058.7847.99
GLBYWisdomTree Y20190108ETF54.55
GLBZGlen Burnie20190108A552.38158.44158.44158.440.000.00
GLDDGreat Lakes20190108A30.6622.422.614.3219.8118.10
GLDICredit Suiss20190108ETF35.9836.9329.8121.487.1315.46
GLGTD Holdings,20190108A1485.781612.791176.981176.98435.81435.81
GLIBAGCI Liberty,20190108A16.539.804.805.965.003.85
GLMDGalmed Pharm20190108A98.3469.94-9.81-8.6579.7578.59
GLNGGolar LNG Lt20190108A13.407.422.912.864.514.56
GLOBGLOBANT S.A.20190108A33.8518.184.556.8113.6311.37
GLOGGASLOG LTD20190108A13.916.52-0.810.877.345.65
GLOPGASLOG PARTN20190108A28.2818.4710.0810.138.388.34
GLPGlobal Partn20190108A36.4816.853.165.2213.6911.63
GLPIGaming and L20190108A4.2712.951.902.2611.0510.70
GLREGreenlight C20190108A30.7722.05-2.510.1524.5621.90
GLTGlatfelter20190108A21.1811.911.032.0410.899.91
GLUUGlu Mobile I20190108A12.0113.154.805.058.358.10
GLWCorning Inco20190108A3.623.070.070.553.012.52
GLYCGlycoMimetic20190108A46.0920.579.2412.3511.338.22
GMGeneral Moto20190108A2.933.051.061.041.992.01
GMDAGamida Cell20190108A433.31484.27350.06395.08134.2189.19
GMEGameStop Cor20190108A6.698.056.575.091.472.96
GMEDGLOBUS MEDIC20190108A10.945.782.723.093.062.69
GMFSPDR S&P Eme20190108ETF31.1218.1416.9517.041.191.09
GMLPGolar LNG Pa20190108A20.2616.463.996.5812.479.88
GMOGeneral Moly20190108A155.08193.61114.70133.8578.2359.08
GMOMCambria Glob20190108ETF32.1841.1435.4335.725.715.42
GMREGlobal Medic20190108A34.7922.488.069.9514.4212.53
GMSGMS Inc.20190108A23.7510.912.873.848.057.08
GNAFMicroSectors20190108ETN58.22
GNCGNC Holdings20190108A38.9830.546.3110.0324.3220.57
GNCAGenocea Bios20190108A148.76236.97147.31155.1089.6681.87
GNEGENIE ENERGY20190108A59.1836.5921.0526.1015.5510.50
GNKGENCO SHIPPI20190108A32.1715.823.235.0412.5910.77
GNLGlobal Net L20190108A10.926.372.463.393.912.98
GNMAiShares GNMA20190108ETF18.989.269.139.130.130.13
GNMKGenMark Diag20190108A50.7728.037.6920.5920.347.44
GNPXGenprex, Inc20190108A410.01203.0043.4243.42159.58159.58
GNRSPDR S&P Glo20190108ETF14.485.344.314.501.030.84
GNRCGENERAC HOLD20190108A22.498.564.385.074.153.54
GNTXGentex Corp20190108A5.3519.65-1.82-1.3921.5021.12
GNUSGenius Brand20190108A329.17253.21188.27198.0264.9555.19
GNWGenworth Fin20190108A21.2516.046.808.679.247.36
GOATVanEck Vecto20190108ETF29.9116.7816.7816.780.000.00
GOAUUS Global GO20190108ETF42.51150.90139.86139.8611.0411.04
GOEXGlobal X Gol20190108ETF152.0237.0832.9237.284.15-0.20
GOGLGolden Ocean20190108A33.9220.8215.9416.604.884.22
GOGOGogo Inc.20190108A34.9428.487.718.6920.8319.79
GOLDBarrick Gold20190108A8.136.992.753.984.243.01
GOLFAcushnet Hol20190108A27.748.392.102.816.295.58
GOODGladstone Co20190108A18.2320.397.767.8212.6312.57
GOOGAlphabet Inc20190108A8.524.283.173.081.111.20
GOOGLAlphabet Inc20190108A6.984.520.830.813.683.70
GOOSCanada Goose20190108A10.376.840.621.916.224.92
GOROGold Resourc20190108A24.1921.4211.6614.149.767.28
GOVTiShares U.S.20190108ETF4.033.142.902.970.240.17
GPAQGordon Point20190108A48.8924.26128.92128.92-104.66-104.66
GPCGenuine Part20190108A7.143.351.381.431.981.92
GPIGroup 1 Auto20190108A24.3510.213.793.836.426.38
GPKGraphic Pack20190108A9.447.002.412.944.594.05
GPLGreat Panthe20190108A84.8785.3778.7083.086.682.29
GPMTGranite Poin20190108A6.844.572.301.912.272.67
GPNGlobal Payme20190108A7.812.971.261.511.711.46
GPORGulfport Ene20190108A13.5411.872.883.368.998.52
GPREGreen Plains20190108A18.4910.283.473.606.816.69
GPRKGEOPARK LIMI20190108A23.5110.986.468.814.542.21
GPROGoPro, Inc.20190108A21.3117.897.027.8910.8610.00
GPSThe Gap, Inc20190108A4.264.362.232.452.131.91
GPXGP Strategie20190108A67.1631.898.4911.9523.4019.94
GQREFlexShares G20190108ETF9.205.645.745.62-0.110.02
GRAW.R. Grace &20190108A11.494.161.241.742.922.42
GRAFGraf Industr20190108A50.3735.0830.9531.174.133.92
GRBKGreen Brick20190108A83.4931.307.0110.0424.3021.26
GRCThe Gorman-R20190108A102.0964.4042.4938.2321.9026.17
GRESIQ ARB Globa20190108ETF16.8812.4713.0112.86-0.54-0.39
GRIDFirst Trust20190108ETF22.2937.4035.0737.402.330.00
GRIFGriffin Indu20190108A
GRINGrindrod Shi20190108A1012.68289.07289.07289.070.000.00
GRMNGarmin Ltd20190108A7.277.35-0.61-0.087.987.44
GRNBVanEck Vecto20190108ETF27.5916.5720.0216.57-3.450.00
GRNQGreenpro Cap20190108A931.96571.18492.29492.2978.8978.89
GROWUS Global In20190108A196.28183.87144.94145.5938.9338.28
GRPNGroupon, Inc20190108A28.1122.7510.3110.8712.4311.85
GRTSGritstone On20190108A178.3397.0574.4980.4922.5616.56
GRUAB Svensk Ek20190108ETN169.31134.83134.83134.830.000.00
GRUBGRUBHUB INC.20190108A13.356.992.893.664.103.33
GSGoldman Sach20190108A5.393.191.611.461.591.74
GSATGlobalstar,20190108A60.1866.8740.7545.5326.1321.44
GSBGlobalSCAPE,20190108A121.5184.2558.1858.9426.0725.31
GSBCGreat Southe20190108A140.1250.8731.8139.0519.0611.81
GSCGS Connect S20190108ETN1491.60475.35-128.28179.11603.63296.24
GSEUGoldman Sach20190108ETF19.3625.3516.8019.338.556.02
GSEWGoldman Sach20190108ETF12.4812.1115.8512.24-3.74-0.13
GSHDGoosehead In20190108A80.3827.496.708.1720.8019.32
GSIEGoldman Sach20190108ETF14.2524.5621.3521.443.213.12
GSITGSI Technolo20190108A71.0850.9427.7327.8023.2123.14
GSJYGoldman Sach20190108ETF16.4336.7736.7636.760.010.01
GSKYGreenSky, In20190108A19.1610.8716.696.64-5.824.23
GSLGlobal Ship20190108A446.09377.42361.85362.1415.5715.28
GSLCGoldman Sach20190108ETF3.872.771.591.111.181.66
GSMFerroglobe P20190108A53.2043.1920.2022.5122.9820.60
GSPBarclays Ban20190108ETN23.6512.5310.5811.551.940.98
GSSGolden Star20190108A55.5843.0524.7227.8618.3315.19
GSSCGS ActiveBet20190108ETF20.1614.3014.4614.47-0.16-0.17
GSUMGridsum Hold20190108A347.93341.77146.11196.74195.66145.02
GSVGold Standar20190108A96.1243.1429.6030.5413.5412.60
GSYInvesco Ultr20190108ETF2.001.481.481.480.010.01
GTGoodyear Tir20190108A5.427.525.325.402.212.14
GTEGran Tierra20190108A40.7432.8021.0722.7211.7310.08
GTESGates Indust20190108A28.8419.6615.4916.424.173.24
GTHXG1 Therapeut20190108A63.8426.0811.6113.1214.4812.96
GTIMGood Times R20190108A471.31349.63310.17321.6939.4627.94
GTIPGoldman Sach20190108ETF6.4520.1620.1620.160.000.00
GTLSChart Indust20190108A32.0217.287.198.5510.098.73
GTNGray Televis20190108A11.966.222.703.363.522.87
GTNAGray Televis20190108A368.72348.46220.18220.18128.28128.28
GTOInvesco Tota20190108ETF52.7841.3041.3041.300.000.00
GTSTriple-S Man20190108A33.1219.147.0610.4612.098.69
GTTGTT Communic20190108A35.0420.7311.0913.919.636.82
GTXGarrett Moti20190108A33.1315.365.035.9510.339.41
GTYGetty Realty20190108A21.2111.304.525.566.785.74
GTYHGTY Technolo20190108A19.977.494.804.802.682.68
GUDBSage ESG Int20190108ETF21.6621.1921.9021.90-0.71-0.71
GULFWisdomTree20190108ETF107.5179.4077.6478.961.750.43
GUNRFlexShares G20190108ETF4.743.172.902.810.260.36
GUREGulf Resourc20190108A321.23278.12285.41285.63-7.29-7.51
GURUGlobal X Gur20190108ETF39.5725.7129.9527.82-4.24-2.10
GUSHDirexion Dai20190108ETF14.5610.783.874.996.915.78
GVGoldfield Co20190108A82.67226.6814.5118.54212.17208.14
GVAGranite Cons20190108A18.058.301.492.426.815.88
GVALCambria Glob20190108ETF25.4612.4710.7110.981.761.49
GVIiShares Inte20190108ETF5.713.343.363.35-0.02-0.01
GVIPGoldman Sach20190108ETF20.9214.5115.1614.13-0.640.38
GVPGSE Systems,20190108A190.8591.63321.97108.34-230.35-16.72
GWBGreat Wester20190108A17.0516.471.182.3315.2914.14
GWGHGWG Holdings20190108A1225.73908.71862.84863.0245.8745.69
GWREGUIDEWIRE SO20190108A15.575.922.242.663.683.26
GWRSGlobal Water20190108A128.06125.6872.8874.4752.8051.21
GWWW.W. Grainge20190108A12.485.731.652.574.083.17
GWXSPDR S&P Int20190108ETF19.7013.0112.3112.430.690.58
GXCSPDR S&P Chi20190108ETF16.138.777.198.021.580.75
GXFGlobal X FTS20190108ETF122.93743.26740.40740.402.862.86
GXGGlobal X MSC20190108ETF45.2340.5242.3841.72-1.86-1.20
GYLDArrow Dow Jo20190108ETF113.0736.729.179.1727.5427.54
GYROGyrodyne, LL20190108A552.70499.21964.10964.10-464.90-464.90
HHyatt Hotels20190108A10.539.983.714.276.265.71
HAHawaiian Hol20190108A12.927.081.623.985.463.10
HACKETFMG Prime20190108ETF13.9512.917.939.394.983.52
HAEHaemonetics20190108A20.558.043.213.304.834.74
HAFCHanmi Financ20190108A19.3317.179.1112.048.065.13
HAINHain Celesti20190108A8.888.590.121.278.477.32
HALHalliburton20190108A3.513.120.930.992.182.12
HALLHallmark Fin20190108A331.1397.1684.1886.5812.9810.58
HALOHalozyme The20190108A21.5111.264.785.296.485.97
HAPVanEck Vecto20190108ETF28.4115.4015.4315.43-0.03-0.03
HASHasbro, Inc.20190108A7.477.473.704.793.782.68
HASIHANNON ARMST20190108A12.015.552.312.733.252.83
HAUDiShares Curr20190108ETF49.5013.6721.2421.24-7.57-7.57
HAWXiShares Curr20190108ETF18.539.088.998.920.080.16
HAYNHaynes Inter20190108A97.0148.6427.8631.0520.7817.60
HBANHuntington B20190108A8.087.200.710.886.496.32
HBBHamilton Bea20190108A286.9691.8759.8662.6832.0129.19
HBCPHome Bancorp20190108A317.71140.80109.65109.6431.1531.15
HBIHanesbrands,20190108A7.607.334.934.842.402.49
HBIOHarvard Bios20190108A170.86135.93131.66134.614.271.32
HBMHudbay Miner20190108A20.7517.525.356.5312.1710.99
HBMDHoward Banco20190108A295.01245.30208.55214.2636.7531.04
HBNCHorizon Banc20190108A47.2418.9111.0711.237.847.68
HBPHuttig Build20190108A241.34188.7474.36119.22114.3969.52
HCAHCA Healthca20190108A7.466.243.543.812.702.43
HCAPHarvest Capi20190108A104.5086.2140.8047.9845.4138.23
HCCWarrior Met20190108A22.8814.415.947.048.477.37
HCCHHL Acquisiti20190108A357.34
HCCIHeritage-Cry20190108A58.8533.8723.6625.0810.228.80
HCFTHunt Compani20190108A85.8258.6420.2126.8838.4331.75
HCHCHC2 Holdings20190108A47.7833.9519.5218.1414.4315.82
HCIHCI Group, I20190108A50.4427.8613.1112.9514.7514.91
HCKTHackett Grou20190108A28.3511.873.033.898.857.99
HCSGHealthcare S20190108A17.7711.877.437.054.444.82
HDHome Depot,20190108A3.222.150.931.281.220.87
HDAWXtrackers MS20190108ETF104.9148.6147.6648.610.950.00
HDEFXtrackers MS20190108ETF58.0835.7135.5035.770.21-0.06
HDGProShares He20190108ETF47.8628.5328.5328.530.000.00
HDGEAdvisorShare20190108ETF29.4127.9129.0929.18-1.18-1.27
HDMVFirst Trust20190108ETF36.8316.6415.9916.640.650.00
HDSHD Supply Ho20190108A5.5914.9713.9812.681.002.30
HDSNHudson Techn20190108A128.5482.1236.0043.0546.1239.07
HDViShares Core20190108ETF2.046.454.825.751.620.69
HEHawaiian Ele20190108A10.164.221.882.082.332.14
HEARTurtle Beach20190108A58.5046.6918.0221.3528.6725.34
HEBTHebron Techn20190108A1515.72642.44629.07629.0713.3713.37
HECOStrategy Sha20190108ETF47.6345.4645.4645.460.000.00
HEDJWisdomTree E20190108ETF1.771.491.421.390.070.10
HEEMiShares Curr20190108ETF31.9913.5612.3012.831.250.73
HEESH&E Equipmen20190108A27.8522.705.095.7717.6016.93
HEFAiShares Curr20190108ETF3.776.416.206.310.220.10
HEIHEICO Corpor20190108A16.275.471.662.213.823.27
HEIAHEICO CORP C20190108A42.1623.6212.8812.9110.7510.71
HELEHelen Of Tro20190108A27.5916.974.347.6812.639.00
HEPHolly Energy20190108A46.4421.3513.8715.647.485.71
HESHess Corpora20190108A4.163.661.351.582.312.08
HESMHess Midstre20190108A31.9914.565.976.618.597.95
HEWCiShares Curr20190108ETF49.2649.4324.9024.4524.5324.99
HEWGiShares Curr20190108ETF4.113.992.472.681.511.31
HEWIiShares Curr20190108ETF23.678.658.658.650.000.00
HEWJiShares Curr20190108ETF3.533.070.370.912.702.16
HEWLiShares Curr20190108ETF22.068.138.138.130.000.00
HEWPiShares Curr20190108ETF16.5855.7655.7655.760.000.00
HEWUiShares Curr20190108ETF19.589.749.749.740.000.00
HEWWiShares Curr20190108ETF100.538.737.198.011.540.72
HEWYiShares Curr20190108ETF91.3453.0950.5351.062.562.03
HEZUiShares Curr20190108ETF3.754.033.163.170.870.86
HFBLHome Federal20190108A463.63150.87136.98151.7613.89-0.89
HFCHOLLYFRONTIE20190108A5.902.920.901.042.031.89
HFFGHF Foods Gro20190108A533.56435.05290.42297.61144.63137.43
HFWAHeritage Fin20190108A26.087.394.644.592.742.80
HFXEIQ 50 Percen20190108ETF40.608.178.178.170.000.00
HFXIIQ 50 Percen20190108ETF54.2054.3142.3947.9811.926.32
HFXJIQ 50 Percen20190108ETF57.120.020.020.020.000.00
HGSHChina HGS Re20190108A1398.19165.99-59.74-59.74225.72225.72
HGVHilton Grand20190108A14.085.612.172.873.442.74
HHCThe Howard H20190108A21.9310.024.304.805.725.22
HHSHarte-Hanks,20190108A536.65299.52226.94238.5072.5861.02
HIHillenbrand,20190108A14.966.912.833.204.083.72
HIBBHibbett Spor20190108A15.917.310.801.376.505.94
HIFSHingham Inst20190108A
HIGThe Hartford20190108A3.592.310.710.811.601.49
HIHOHighway Hold20190108A220.04157.54124.12126.8933.4230.65
HIIHuntington I20190108A15.926.893.153.303.743.59
HILHill Interna20190108A95.85110.8660.7348.3150.1262.54
HIPSGraniteShare20190108ETF65.8063.1663.1663.160.000.00
HIWHighwoods Pr20190108A6.242.750.901.581.851.16
HJLIHancock Jaff20190108A506.77168.48180.80161.62-12.326.86
HJPXiShares Curr20190108ETF34.98
HLHecla Mining20190108A36.3730.1216.8416.6513.2813.47
HLFHerbalife Nu20190108A6.923.610.931.312.692.31
HLIHoulihan Lok20190108A16.257.092.632.104.465.00
HLITHarmonic Inc20190108A33.3025.0213.2016.7511.828.28
HLNEHamilton Lan20190108A39.2216.536.346.3910.1910.14
HLTHilton World20190108A4.072.485.054.63-2.57-2.13
HLXHelix Energy20190108A16.2113.245.164.988.098.26
HMGHMG / Courtl20190108A954.69798.14969.321318.36-171.18-520.22
HMHCHoughton Mif20190108A18.9612.143.333.688.818.46
HMLPHOEGH LNG PA20190108A32.8119.4310.4411.768.997.67
HMNHorace Mann20190108A32.8914.655.846.058.808.60
HMNFHMN Financia20190108A323.57170.97170.97170.970.000.00
HMSTHomeStreet,20190108A26.3817.8713.7614.584.113.29
HMSYHMS Holdings20190108A17.199.966.016.483.943.48
HMTVHemisphere M20190108A80.2843.1628.9233.6314.239.53
HNDLStrategy Sha20190108ETF47.8519.2618.3718.370.890.89
HNGRHanger Inc.20190108A33.6412.737.048.065.694.67
HNIHNI Corporat20190108A27.3213.127.748.275.384.85
HNNAHennessy Adv20190108A103.0854.1139.2641.5714.8412.53
HNRGHallador Ene20190108A125.9467.6638.1841.0629.4826.60
HOFTHooker Furni20190108A147.8543.8117.5218.1326.2925.68
HOGHarley-David20190108A6.364.572.152.282.422.29
HOLDAdvisorShare20190108ETF6.357.037.037.030.000.00
HOLIHollsys Auto20190108A27.9514.33-11.59-5.6925.9220.01
HOLXHologic Inc20190108A5.305.374.095.641.29-0.26
HOMBHome BancSha20190108A10.3722.36-0.24-2.8022.6025.19
HOMEAt Home Grou20190108A21.568.155.385.762.772.39
HONHoneywell In20190108A3.912.550.891.091.671.46
HONEHarborOne Ba20190108A108.6656.9544.1440.3912.8116.56
HOPEHope Bancorp20190108A9.2233.175.025.2328.1627.94
HOVHovnanian En20190108A38.8030.3215.0515.0115.2815.31
HPHelmerich &20190108A8.535.311.872.433.452.88
HPEHewlett Pack20190108A7.486.021.381.964.644.06
HPPHudson Pacif20190108A6.555.018.982.94-3.972.07
HPQHP Inc.20190108A4.844.570.510.904.063.66
HPRHighPoint Re20190108A35.3527.9014.1814.4813.7013.42
HQYHealthEquity20190108A18.9410.565.336.065.234.50
HRHealthcare R20190108A9.554.730.501.544.233.20
HRBH&R Block, I20190108A4.454.281.342.162.952.13
HRCHILL-ROM HOL20190108A19.047.353.634.023.723.32
HRIHerc Holding20190108A31.4012.747.297.705.455.04
HRLHormel Foods20190108A2.756.020.680.905.345.13
HROWHarrow Healt20190108A70.2640.0931.0732.359.037.74
HRTGHERITAGE INS20190108A25.7012.125.786.606.345.52
HRTXHeron Therap20190108A29.6918.185.375.0912.8113.09
HRZNHorizon Tech20190108A33.5629.754.1810.9625.5718.78
HSCHarsco Corpo20190108A23.7510.023.242.416.787.61
HSCZiShares Curr20190108ETF17.2023.2012.6823.2010.520.00
HSDTHelius Medic20190108A94.3052.7329.5135.5623.2217.18
HSICHenry Schein20190108A6.325.56-1.554.937.120.63
HSIIHeidrick & S20190108A42.4336.2413.4314.6422.8121.60
HSKAHeska Corp20190108A178.9960.7832.3845.6828.3915.10
HSONHudson Globa20190108A159.09113.11-117.60-117.60230.71230.71
HSPXGlobal X S&P20190108ETF115.1679.5653.8457.8925.7121.67
HSRTHartford Sho20190108ETF23.418.232.100.646.137.59
HSTHost Hotels20190108A5.914.752.182.642.562.10
HSTMHealthStream20190108A31.2015.399.5110.025.885.37
HSYThe Hershey20190108A4.433.582.032.221.541.36
HTHersha Hospi20190108A11.657.564.083.833.483.73
HTAHEALTHCARE T20190108A4.114.290.971.373.322.93
HTABHartford Sch20190108ETF199.10
HTBIHomeTrust Ba20190108A88.7123.9614.5217.069.446.90
HTBKHeritage Com20190108A18.908.591.542.187.056.41
HTBXHeat Biologi20190108A100.0685.0960.1863.0624.9022.02
HTGCHercules Cap20190108A8.439.912.923.926.995.99
HTGMHTG Molecula20190108A98.4850.8419.0221.2631.8229.58
HTHHILLTOP HOLD20190108A12.8811.928.008.253.933.68
HTLDHeartland Ex20190108A16.0445.5726.8926.9718.6818.60
HTLFHeartland Fi20190108A44.6417.348.418.238.939.11
HTUSHull Tactica20190108ETF78.0152.0150.9150.911.101.10
HTZHertz Global20190108A9.977.512.143.355.374.16
HUBBHubbell Inco20190108A16.566.334.774.841.561.49
HUBGHUB Group In20190108A44.3012.838.158.464.674.36
HUBSHUBSPOT, INC20190108A22.047.784.384.603.403.18
HUDHudson Ltd.20190108A36.0012.695.248.147.454.55
HUMHumana Inc.20190108A10.814.281.712.012.582.28
HUNHuntsman Cor20190108A5.314.120.641.213.482.91
HURCHurco Cos In20190108A228.95122.5297.85108.4724.6714.04
HURNHuron Consul20190108A115.0934.587.6510.1126.9324.47
HUSAHouston Amer20190108A328.05395.64390.85392.334.793.31
HUSEStrategy Sha20190108ETF30.0115.5317.4514.84-1.920.70
HUSVFirst Trust20190108ETF14.2613.0912.1412.130.950.96
HVBCHV Bancorp,20190108A84.1644.33-196.78-196.78241.11241.11
HVTHaverty Furn20190108A57.1226.2412.5815.9313.6610.31
HVTAHaverty Furn20190108A411.58
HWBKHawthorn Ban20190108A1142.02413.09385.98391.5827.1121.51
HWCHancock Whit20190108A16.577.265.516.721.760.55
HWCCHouston Wire20190108A229.97155.9794.0890.1761.8965.80
HWKNHawkins Inc20190108A87.2047.0431.5440.4915.496.55
HXLHexcel Corpo20190108A8.944.630.991.713.642.92
HYHYSTER-YALE20190108A71.6543.9828.7830.6815.2013.30
HYACHaymaker Acq20190108A41.5718.7018.9618.96-0.26-0.26
HYDVanEck Vecto20190108ETF2.371.901.251.310.650.59
HYDBiShares Edge20190108ETF16.9011.7211.7211.780.00-0.07
HYDWXtrackers Lo20190108ETF10.358.288.288.280.000.00
HYEMVanEck Vecto20190108ETF18.5513.3610.9911.682.371.68
HYGiShares iBox20190108ETF1.202.432.062.170.370.28
HYGHiShares Inte20190108ETF18.9113.9013.5613.780.340.12
HYGVFlexShares H20190108ETF15.6917.0415.0014.992.042.05
HYHGProShares Hi20190108ETF27.7220.8820.9420.74-0.060.14
HYIHXtrackers Hi20190108ETF122.3541.6244.8844.88-3.26-3.26
HYLBXtrackers US20190108ETF3.674.887.385.88-2.41-0.91
HYLDHigh Yield E20190108ETF27.7119.2716.9015.822.373.45
HYLSFirst Trust20190108ETF6.894.183.443.470.730.71
HYLVIQ S&P High20190108ETF12.957.217.217.210.000.00
HYMBSPDR Nuveen20190108ETF4.234.372.793.371.581.00
HYNDWisdomTree T20190108ETF203.39131.82130.16130.061.661.75
HYREHyreCar Inc.20190108A224.78163.35120.75114.3642.6049.00
HYSPIMCO 0-5 Ye20190108ETF4.313.903.273.470.630.42
HYUPXtrackers Hi20190108ETF15.7812.8512.8512.850.000.00
HYXEiShares iBox20190108ETF21.7818.7519.2218.75-0.470.00
HYXUiShares Glob20190108ETF19.129.036.576.542.462.49
HYZDWisdomTree T20190108ETF57.3842.9143.2141.63-0.311.28
HZNHorizon Glob20190108A109.8166.4119.3725.6747.0340.73
HZNPHorizon Ther20190108A10.136.940.74-1.006.207.94
HZOMarineMax, I20190108A24.1810.922.645.768.285.16
IINTELSAT S.20190108A19.9919.5710.6910.628.898.99
IACIAC/InterAct20190108A17.927.903.913.933.993.97
IAGIAMGold Corp20190108A26.2521.739.3910.3212.3411.41
IAGGiShares Core20190108ETF3.192.392.591.66-0.200.73
IAIiShares U.S.20190108ETF9.433.913.023.120.890.79
IAKiShares U.S.20190108ETF11.625.805.175.410.630.39
IARTIntegra Life20190108A13.9412.61-4.456.3317.066.29
IATiShares U.S.20190108ETF4.463.200.960.712.242.49
IAUFiShares Gold20190108ETF8.6816.3516.3516.350.000.00
IBBiShares Nasd20190108ETF5.133.961.702.382.261.58
IBCEiShares iBon20190108ETF38.3921.9321.9321.930.000.00
IBCPIndependent20190108A22.9815.662.804.8212.8510.84
IBDInspire Corp20190108ETF45.1133.7133.2333.520.470.19
IBDDiShares iBon20190108ETF38.0518.5614.5817.783.980.78
IBDLiShares iBon20190108ETF4.274.364.104.010.270.35
IBDMiShares iBon20190108ETF5.934.104.103.440.000.67
IBDNiShares iBon20190108ETF6.094.324.014.010.310.31
IBDOiShares iBon20190108ETF12.119.859.149.140.710.71
IBDPiShares iBon20190108ETF7.616.467.466.45-1.010.01
IBDQiShares iBon20190108ETF8.177.455.295.532.161.92
IBDRiShares iBon20190108ETF18.1219.6822.9722.92-3.28-3.23
IBDSiShares iBon20190108ETF21.4816.5714.5414.542.032.03
IBDTiShares iBon20190108ETF25.5820.8320.8520.85-0.02-0.02
IBIOiBio, Inc.20190108A311.33255.97140.03188.98115.9466.98
IBKCIBERIABANK C20190108A21.247.412.713.204.704.21
IBKRInteractive20190108A23.2012.137.577.474.554.65
IBMInternationa20190108A2.731.740.640.711.101.03
IBMIiShares iBon20190108ETF10.777.006.536.530.470.47
IBMJiShares iBon20190108ETF14.5212.9212.9212.920.000.00
IBMKiShares iBon20190108ETF16.2315.8615.7915.790.080.08
IBMLiShares iBon20190108ETF19.3318.5417.1417.961.400.58
IBMMiShares iBon20190108ETF12.5410.5810.3410.340.240.24
IBMNiShares iBon20190108ETF14.877.536.166.161.371.37
IBNDSPDR Bloombe20190108ETF51.0948.3347.6347.630.700.70
IBOCInternationa20190108A28.7013.136.736.696.416.44
IBPINSTALLED BU20190108A34.2413.405.236.918.176.49
IBTXIndependent20190108A30.9514.466.496.697.967.77
IBUYAmplify Onli20190108ETF15.3712.937.366.805.576.12
ICADIcad Inc20190108A114.9672.9035.8837.8237.0135.08
ICBKCounty Banco20190108A359.0657.0562.5961.98-5.54-4.93
ICCCImmucell Cor20190108A352.53169.81169.59169.590.220.22
ICCHICC Holdings20190108A812.42897.40897.40897.400.000.00
ICDIndependence20190108A64.0732.2810.2511.1222.0421.17
ICEIntercontine20190108A2.531.660.340.541.331.13
ICFiShares Cohe20190108ETF5.803.001.291.171.711.84
ICFIICF Internat20190108A63.6029.0213.9217.0715.1111.75
ICHRIchor Holdin20190108A25.0716.085.496.7010.599.39
ICLIsrael Chemi20190108A24.7520.418.8113.0311.617.39
ICLNiShares Glob20190108ETF20.6723.6521.2421.902.411.75
ICLRIcon Plc20190108A24.5312.476.886.965.585.51
ICOLiShares MSCI20190108ETF37.9268.7668.2768.310.500.46
ICONIconix Brand20190108A221.07150.84130.73140.2120.1110.63
ICOWPacer Develo20190108ETF21.0713.9013.6913.540.210.35
ICPTIntercept Ph20190108A40.9222.6010.4312.2012.1710.40
ICSHiShares Liqu20190108ETF2.001.351.181.190.170.16
ICUIICU Medical20190108A32.6915.048.019.507.035.55
ICVTiShares Conv20190108ETF8.785.204.804.990.400.20
IDAIDACORP, Inc20190108A14.595.080.282.064.803.02
IDCCInterDigital20190108A16.4711.336.097.635.243.70
IDEViShares Core20190108ETF9.628.6111.6411.63-3.02-3.01
IDEXIdeanomics,20190108A107.0191.5078.2781.3113.2310.19
IDHDInvesco S&P20190108ETF78.4768.6968.6968.690.000.00
IDHQInvesco S&P20190108ETF107.0770.894.2844.0566.6226.84
IDLBInvesco FTSE20190108ETF75.1369.3369.3369.330.000.00
IDLVInvesco S&P20190108ETF13.834.864.794.240.080.63
IDMOInvesco S&P20190108ETF51.52
IDNIntellicheck20190108A353.43190.6962.0764.53128.62126.16
IDOGALPS Interna20190108ETF17.7110.119.369.340.750.77
IDRAIdera Pharma20190108A69.7159.1126.6228.0932.4931.02
IDTIDT Corporat20190108A47.9127.199.5513.8817.6413.31
IDUiShares U.S.20190108ETF5.042.88-0.460.293.342.59
IDViShares Inte20190108ETF3.472.731.932.230.800.50
IDXVanEck Vecto20190108ETF37.7360.0945.7845.6914.3114.39
IDXGInterpace Bi20190108A166.71206.98190.51188.4516.4718.53
IDXXIdexx Labora20190108A13.707.393.143.644.263.75
IEAInfrastructu20190108A435.56275.16258.33255.8616.8319.30
IECIEC Electron20190108A88.8753.5850.4850.603.102.98
IECSiShares Evol20190108ETF28.8938.6722.7038.0715.970.60
IEDIiShares Evol20190108ETF40.4986.42-2.78-2.7889.2089.20
IEFiShares 7-1020190108ETF0.960.730.410.460.320.26
IEFAiShares Core20190108ETF1.771.830.821.161.010.68
IEFNiShares Evol20190108ETF68.69305.65-257.97-257.97563.62563.62
IEHSiShares Evol20190108ETF17.0819.0821.8618.99-2.790.08
IEIiShares 3-720190108ETF0.990.840.740.740.100.10
IEIHiShares Evol20190108ETF29.89201.89-24.72-24.72226.61226.61
IEMEiShares Evol20190108ETF28.3247.6530.7115.7916.9431.86
IEMGiShares Core20190108ETF2.093.252.092.481.160.77
IEOiShares U.S.20190108ETF6.554.341.622.122.732.22
IEPIcahn Enterp20190108A48.5236.7414.5525.0822.1911.66
IESCIES Holdings20190108A90.0069.2336.1237.9133.1031.31
IETCiShares Evol20190108ETF22.8634.3918.4120.6715.9813.72
IEURiShares Core20190108ETF2.812.370.830.961.541.41
IEUSiShares MSCI20190108ETF20.3122.4021.6921.750.710.66
IEViShares Euro20190108ETF2.512.511.051.621.470.90
IEXIDEX Corpora20190108A13.276.172.673.043.503.13
IEZiShares U.S.20190108ETF10.9332.9634.0132.59-1.050.37
IFEUiShares Euro20190108ETF39.2732.3732.3732.370.000.00
IFFInternationa20190108A8.464.002.472.721.531.28
IFGLiShares Inte20190108ETF13.999.525.527.483.992.03
IFMKiFresh Inc.20190108A586.31326.95234.29232.2092.6694.74
IFRAiShares U.S.20190108ETF24.1980.6764.0897.2216.59-16.55
IFRXInflaRx N.V.20190108A565.06433.38405.22404.5528.1628.83
IFVFirst Trust20190108ETF30.3211.749.649.872.111.88
IGPrincipal In20190108ETF33.08
IGBHiShares Inte20190108ETF49.6135.3634.4134.310.951.05
IGEiShares Nort20190108ETF4.323.912.032.881.881.03
IGEBiShares Edge20190108ETF22.1414.1814.1214.120.060.06
IGFiShares Glob20190108ETF6.744.233.513.640.720.59
IGHGProShares In20190108ETF16.3011.278.448.792.832.48
IGIBiShares Inte20190108ETF2.171.350.860.920.500.43
IGIHXtrackers In20190108ETF328.02100.8584.4684.4616.4016.40
IGLBiShares Long20190108ETF7.426.836.736.740.100.09
IGMiShares Expa20190108ETF4.622.930.820.792.112.14
IGNiShares Nort20190108ETF8.6410.008.739.131.280.88
IGOViShares 1-320190108ETF8.935.265.115.260.150.00
IGROiShares Inte20190108ETF85.9149.9540.2740.279.699.69
IGSBiShares Shor20190108ETF1.951.681.511.500.170.18
IGTInternationa20190108A7.657.140.410.816.746.33
IGViShares Expa20190108ETF6.164.822.183.452.641.36
IHCIndependence20190108A297.17106.2397.2399.298.996.94
IHDGWisdomTree I20190108ETF13.4219.3919.3019.310.090.08
IHEiShares U.S.20190108ETF11.398.231.710.206.528.03
IHFiShares U.S.20190108ETF8.4212.0710.8110.901.251.16
IHIiShares U.S.20190108ETF8.676.112.912.493.203.62
IHYVanEck Vecto20190108ETF23.3018.3514.9514.953.403.40
IIGDInvesco Inve20190108ETF28.40
IIGVInvesco Inve20190108ETF66.23