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 Avg20180109A7.295.732.553.013.192.72
ETF_AvgVW ETF Avg20180109ETF2.213.402.362.471.040.93
ETN_AvgVW ETN Avg20180109ETN14.6222.9516.8717.276.085.68
AAgilent Tech20180109A3.723.690.871.012.832.69
AAAlcoa Corpor20180109A4.462.530.260.862.271.67
AADRAdvisorShare20180109ETF14.757.507.307.360.200.14
AALAmerican Air20180109A3.643.440.991.052.452.39
AAMCAltisource A20180109A19.63597.44597.44597.440.000.00
AAMEAtlantic Ame20180109A161.83277.28170.67170.67106.61106.61
AANAaron's, Inc20180109A7.983.34-0.370.353.712.99
AAOIApplied Opto20180109A19.6515.786.999.328.806.47
AAONAaon Inc20180109A20.6512.553.943.788.618.77
AAPADVANCE AUTO20180109A8.785.110.541.474.563.64
AAPLApple Inc.20180109A0.760.860.660.280.200.58
AATAMERICAN ASS20180109A13.328.936.216.762.722.17
AAUAlmaden Mine20180109A52.5470.22-0.35-0.2570.5670.46
AAWWAtlas Air Wo20180109A22.7910.573.714.856.855.71
AAXJiShares MSCI20180109ETF1.331.180.260.440.930.74
AAXNAxon Enterpr20180109A7.254.700.110.544.594.16
ABAllianceBern20180109A23.2613.037.867.955.175.08
ABBVABBVIE INC.20180109A3.673.021.101.361.921.67
ABCAmerisourceB20180109A7.013.900.191.413.702.48
ABCBAmeris Banco20180109A17.287.262.482.914.784.35
ABEOAbeona Thera20180109A42.7021.397.166.7114.2214.67
ABGAsbury Autom20180109A15.878.052.623.145.454.93
ABIOARCA biophar20180109A302.58190.06116.33145.1873.7244.87
ABMABM Industri20180109A6.753.100.331.282.781.83
ABMDAbiomed Inc20180109A21.328.873.334.915.543.97
ABRArbor Realty20180109A11.919.993.915.566.084.42
ABTAbbott Labor20180109A1.983.592.402.431.201.18
ABTXAllegiance B20180109A82.6261.2454.3656.076.895.18
ABUSArbutus Biop20180109A101.4678.1964.9065.3313.2912.87
ACAssociated C20180109A34.5425.7811.1718.6714.617.12
ACADAcadia Pharm20180109A11.358.174.705.173.462.99
ACBIAtlantic Cap20180109A52.5445.267.5211.6737.7433.59
ACCAmerican Cam20180109A5.062.821.200.901.621.92
ACCOAcco Brands20180109A42.1025.5521.1620.384.395.17
ACERAcer Therape20180109A168.93131.6291.24109.4940.3922.13
ACGLArch Capital20180109A8.525.921.321.854.604.07
ACHCAcadia Healt20180109A7.608.812.102.236.716.58
ACHVAchieve Life20180109A221.59165.83144.50145.7621.3320.08
ACIAAcacia Commu20180109A34.0219.5910.2311.639.357.96
ACIUAC Immune SA20180109A39.4426.7518.2419.538.517.22
ACIWACI Worldwid20180109A11.2010.542.292.668.257.89
ACLSAxcelis Tech20180109A26.8521.2610.7510.4710.5110.79
ACMAecom20180109A7.483.983.172.410.811.57
ACMRACM Research20180109A429.63163.4161.2097.06102.2166.34
ACNAccenture PL20180109A2.173.461.391.632.071.83
ACNBACNB Corp20180109A91.1576.2166.2766.279.959.95
ACORAcorda Thera20180109A34.1127.1414.4315.7412.7011.39
ACREAres Commerc20180109A17.607.725.726.212.001.50
ACRSAclaris Ther20180109A20.7138.5512.0212.9426.5325.61
ACRXAcelRx Pharm20180109A230.05138.56110.01110.0128.5528.55
ACSIAmerican Cus20180109ETF12.7715.1913.949.531.255.66
ACSTAcasti Pharm20180109A112.9675.1668.2967.236.887.94
ACTAdvisorShare20180109ETF53.63119.9023.76120.3596.14-0.45
ACTGAcacia Resea20180109A131.76102.3986.9487.0815.4515.32
ACUAcme United20180109A562.13379.69379.93379.58-0.240.11
ACWFiShares Edge20180109ETF25.157.667.317.310.360.36
ACWIiShares MSCI20180109ETF1.351.320.660.730.650.58
ACWViShares Edge20180109ETF5.613.812.812.831.000.97
ACWXiShares MSCI20180109ETF2.402.141.531.460.610.67
ACYAeroCentury20180109A125.3761.2041.1142.0620.0919.14
ADBEAdobe Inc.20180109A4.763.300.740.912.572.39
ADCAgree Realty20180109A18.089.623.924.145.705.48
ADESAdvanced Emi20180109A37.1323.2815.5816.897.706.39
ADIAnalog Devic20180109A3.101.410.540.640.870.77
ADMArcher Danie20180109A2.702.020.160.481.871.54
ADMAADMA Biologi20180109A127.16111.4994.5298.1116.9613.38
ADMPAdamis Pharm20180109A127.7888.0646.4256.7241.6531.35
ADMSAdamas Pharm20180109A27.2818.347.7811.4810.566.86
ADNTAdient plc O20180109A7.983.940.280.893.663.05
ADPAutomatic Da20180109A3.393.630.510.403.123.23
ADREInvesco BLDR20180109ETF24.2617.4816.8217.820.66-0.35
ADROAduro Biotec20180109A71.3179.3329.8830.7249.4548.61
ADSAlliance Dat20180109A8.354.472.292.602.191.87
ADSKAutodesk Inc20180109A6.033.492.782.420.721.08
ADSWAdvanced Dis20180109A13.6315.6310.9612.304.663.32
ADTNAdtran Inc20180109A27.3424.2018.9316.825.287.39
ADUSAddus HomeCa20180109A121.66113.75101.11105.7412.648.00
ADVMAdverum Biot20180109A131.2987.6145.3163.8542.3023.79
ADXSAdvaxis, Inc20180109A39.1435.7716.4316.7419.3319.03
AEAdams Resour20180109A191.76126.15129.77129.79-3.63-3.64
AEEAmeren Corpo20180109A2.801.890.000.221.901.67
AEGNAegion Corp20180109A23.9022.1312.7813.899.358.24
AEHRAehr Test Sy20180109A71.2465.6841.7046.2423.9819.44
AEISAdvanced Ene20180109A17.209.584.764.954.824.63
AELAmerican Equ20180109A7.144.762.062.502.702.27
AEMAgnico Eagle20180109A2.872.941.681.831.261.11
AEMDAETHLON MEDI20180109A120.3882.4773.3075.019.177.46
AEOAmerican Eag20180109A5.926.071.591.584.494.50
AEPAmerican Ele20180109A1.941.340.340.391.000.94
AERAercap Holdi20180109A4.132.701.461.741.240.96
AERIAerie Pharma20180109A21.6815.525.185.9910.349.53
AESAES Corporat20180109A9.327.832.602.995.224.83
AEYADDvantage T20180109A170.87239.83225.49224.8214.3515.01
AEZSAeterna Zent20180109A85.5075.8251.5153.8424.3121.98
AFCAllied Capit20180109A37.9122.2416.9917.195.255.05
AFGAmerican Fin20180109A7.694.111.282.482.831.63
AFHAtlas Financ20180109A73.8737.7126.8229.0210.898.69
AFIArmstrong Fl20180109A22.6710.665.275.555.395.03
AFKVanEck Vecto20180109ETF26.2914.9324.8025.66-9.87-10.73
AFLAflac Inc.20180109A2.662.130.370.651.761.49
AFMDAffimed N.V.20180109A385.98361.57342.74342.7418.8218.82
AFTYPacer CSOP F20180109ETF13.6316.61-1.464.9418.0611.67
AGFIRST MAJEST20180109A14.8012.06-0.860.6412.9211.41
AGCOAGCO Corpora20180109A6.622.660.730.921.931.74
AGENAgenus Inc.20180109A26.1123.926.537.7917.3416.13
AGFSAgroFresh So20180109A40.7234.8820.7917.3114.0817.56
AGGiShares Core20180109ETF0.930.980.560.660.420.32
AGGPIQ Enhanced20180109ETF11.664.784.034.820.75-0.04
AGGYWisdomTree Y20180109ETF3.294.537.026.88-2.49-2.35
AGIAlamos Gold20180109A15.8813.171.601.9711.5711.20
AGIOAgios Pharma20180109A29.3815.486.388.249.107.24
AGLEAeglea BioTh20180109A284.15168.1755.15144.36113.0223.81
AGMFederal Agri20180109A57.8735.4332.1032.353.333.09
AGMAFederal Agri20180109A584.44210.78131.68131.6879.1079.10
AGNAllergan plc20180109A6.814.101.512.132.601.98
AGNCAGNC Investm20180109A5.084.482.132.402.352.07
AGNDWisdomTree T20180109ETF22.098.467.517.510.950.95
AGOAssured Guar20180109A5.452.490.580.871.911.62
AGRAvangrid, In20180109A6.112.980.831.252.161.73
AGROADECOAGRO S.20180109A10.628.492.372.846.125.65
AGRXAgile Therap20180109A69.1157.4127.9535.3029.4622.12
AGTiShares MSCI20180109ETF30.0010.289.499.490.790.79
AGTCApplied Gene20180109A122.38122.3251.1864.5471.1457.78
AGXArgan, Inc20180109A20.269.875.616.494.263.38
AGYSAgilysys, In20180109A55.8428.4232.5536.08-4.13-7.66
AGZiShares Agen20180109ETF3.471.160.641.150.520.01
AGZDWisdomTree T20180109ETF38.0537.4532.3132.315.145.14
AHCA.H. Belo Co20180109A103.3860.8655.7055.705.165.16
AHHArmada Hoffl20180109A7.716.552.412.634.153.93
AHPIAllied Healt20180109A220.39118.54106.34106.3512.2012.19
AHTAshford Hosp20180109A16.4212.205.095.747.116.46
AIArlington As20180109A9.177.194.314.212.872.97
AIAiShares Asia20180109ETF7.266.761.813.864.952.90
AIEQAI Powered E20180109ETF14.157.115.065.292.051.82
AIGAmerican Int20180109A1.761.480.100.001.381.48
AIMCAltra Indust20180109A29.6220.9915.4916.595.504.40
AIMTAimmune Ther20180109A26.4312.704.795.627.917.08
AINAlbany Inter20180109A32.9214.837.058.217.786.62
AINVApollo Inves20180109A17.5013.276.616.646.666.63
AIRAAR Corp.20180109A16.296.131.682.654.453.48
AIRGAirgain, Inc20180109A86.6726.8624.0624.452.802.42
AIRIAir Industri20180109A137.5290.4445.4356.3145.0234.14
AIRRFirst Trust20180109ETF25.9915.8314.3015.651.540.18
AIRTAir T Inc20180109A341.83173.45155.00154.6618.4518.79
AITApplied Indu20180109A12.624.721.591.573.143.15
AIVApartment In20180109A3.552.301.101.131.201.17
AIZAssurant, In20180109A9.354.531.121.813.422.73
AJGArthur J. Ga20180109A4.392.230.370.541.851.69
AJRDAerojet Rock20180109A11.668.347.357.601.000.74
AJXGreat Ajax C20180109A16.1115.3410.8210.764.524.57
AKAMAkamai Techn20180109A4.8010.7310.261.840.498.92
AKBAAkebia Thera20180109A25.7519.842.686.6017.1613.24
AKCAAkcea Therap20180109A51.8733.3112.2818.0721.0315.25
AKERAkers Biosci20180109A116.31118.3784.07104.7234.3213.65
AKGAsanko Gold20180109A96.5593.8044.4156.4049.3837.39
AKRAcadia Realt20180109A8.574.540.971.503.583.05
AKRXAkorn, Inc.20180109A4.034.351.621.732.742.62
AKTSAKOUSTIS TEC20180109A95.1369.0245.3850.8523.6318.16
ALAir Lease Co20180109A6.583.201.391.891.811.31
ALBAlbemarle Co20180109A4.223.071.261.481.811.59
ALBOAlbireo Phar20180109A126.9076.0866.0269.6910.066.39
ALCOAlico Inc20180109A542.06314.44284.11283.8430.3330.60
ALDXAldeyra Ther20180109A87.5334.8023.1629.2911.645.51
ALEALLETE, Inc.20180109A11.294.942.512.912.432.04
ALEXAlexander &20180109A15.408.171.962.496.205.68
ALFAAlphaClone A20180109ETF33.5016.4016.3716.400.040.00
ALGAlamo Group,20180109A74.6231.3118.9121.0112.4010.30
ALGNAlign Techno20180109A9.196.073.893.402.182.67
ALIMAlimera Scie20180109A103.9078.6480.6464.66-2.0013.98
ALJJALJ Regional20180109A126.0554.06-33.4280.7187.48-26.65
ALKAlaska Air G20180109A4.292.430.380.902.051.53
ALKSAlkermes Inc20180109A7.0910.771.291.679.489.09
ALLThe Allstate20180109A2.532.091.471.490.630.61
ALLEAllegion Pub20180109A6.362.790.770.552.012.24
ALLTAllot Ltd. O20180109A61.7430.4515.7913.9914.6616.46
ALLYAlly Financi20180109A3.522.550.240.552.312.00
ALNAAllena Pharm20180109A105.9874.7937.1958.7537.6016.04
ALNYAlnylam Phar20180109A18.057.072.453.324.623.75
ALOAlio Gold In20180109A39.32145.1782.6753.1962.4991.97
ALOTAstroNova, I20180109A380.08247.68303.86304.82-56.18-57.13
ALPNAlpine Immun20180109A155.9167.5352.6350.4814.9017.05
ALRMAlarm.com Ho20180109A12.067.352.552.934.804.42
ALRNAileron Ther20180109A327.811399.841397.861398.261.981.58
ALSKAlaska Commu20180109A66.7937.1058.6858.61-21.58-21.51
ALSNALLISON TRAN20180109A3.852.190.340.921.851.27
ALTAltimmune, I20180109A120.0883.4267.4867.4415.9515.98
ALTRAltair Engin20180109A53.8741.229.1023.9832.1217.23
ALTSProShares Mo20180109ETF67.3661.2560.6561.250.600.00
ALTYGlobal X Sup20180109ETF52.8722.6510.7110.7111.9411.94
ALVAutoliv, Inc20180109A6.933.761.231.402.532.37
ALXAlexander's20180109A83.2437.7921.6329.3216.168.48
ALXNAlexion Phar20180109A7.994.862.222.592.642.27
AMAntero Midst20180109A15.597.044.565.052.481.99
AMAGAMAG Pharmac20180109A40.5833.538.379.5625.1623.97
AMATApplied Mate20180109A2.122.450.800.771.651.68
AMBAAmbarella, I20180109A10.5211.751.532.0610.229.69
AMBCAmbac Financ20180109A19.7117.575.466.3712.1111.20
AMCAMC ENTERTAI20180109A37.4828.1812.3311.8015.8516.38
AMCAiShares Russ20180109ETF20.7217.6417.6417.640.000.00
AMCXAMC Networks20180109A10.615.662.823.472.852.19
AMDAdvanced Mic20180109A8.457.515.284.082.233.43
AMEAmetek, Inc.20180109A4.271.900.610.831.291.07
AMEDAmedisys Inc20180109A22.3016.264.505.7911.7610.46
AMEHApollo Medic20180109A391.88282.80145.76227.97137.0554.84
AMGAffiliated M20180109A13.647.103.023.474.083.63
AMGNAmgen Inc20180109A4.123.080.771.362.311.72
AMHAMERICAN HOM20180109A5.003.950.581.143.362.80
AMJJP Morgan Al20180109ETN3.725.611.560.194.075.44
AMKRAmkor Techno20180109A10.5117.442.372.9215.1214.54
AMLPAlerian MLP20180109ETF8.867.004.704.952.282.03
AMNAMN Healthca20180109A18.259.275.325.643.963.64
AMNBAmerican Nat20180109A61.1065.1851.8652.3913.3212.79
AMOTAllied Motio20180109A220.25100.4067.0682.0233.3418.37
AMPAmeriprise F20180109A5.622.910.831.202.081.71
AMPEAmpio Pharma20180109A46.1250.2317.0920.1433.2430.20
AMPHAmphastar Ph20180109A18.5011.005.226.295.784.71
AMRBAmerican Riv20180109A163.9245.2723.1523.1522.1222.12
AMRCAmeresco, In20180109A93.5660.9636.0147.2724.9413.69
AMRHAmeri Holdin20180109A243.27125.58101.9697.7423.6327.85
AMRKA-Mark Preci20180109A159.52316.30296.93304.7619.3711.54
AMRSAmyris Inc.20180109A58.63170.36190.62194.82-20.26-24.46
AMSAmerican Sha20180109A328.08143.00143.00143.000.000.00
AMSCAmerican Sup20180109A78.7192.51-2.6318.7695.1373.74
AMSFAMERISAFE, I20180109A32.5019.2311.6212.007.617.23
AMSWAAmerican Sof20180109A79.7924.6012.1120.1912.494.41
AMTAmerican Tow20180109A3.282.560.901.271.661.29
AMTDTD Ameritrad20180109A2.582.990.650.902.342.09
AMTXAemetis, Inc20180109A723.30937.84901.32901.3236.5236.52
AMUETRACS Aleri20180109ETN11.9410.398.378.912.021.49
AMUBETRACS Aleri20180109ETN367.75
AMWDAmerican Woo20180109A28.228.723.714.455.014.27
AMZAInfraCap MLP20180109ETF11.9110.314.635.425.684.89
AMZNAmazon.Com I20180109A3.062.010.280.771.741.25
ANAutoNation,20180109A7.353.971.541.812.482.16
ANABAnaptysBio,20180109A43.6613.721.318.1712.415.55
ANATAmerican Nat20180109A118.8956.1334.9939.9521.1416.18
ANDAAndina Acqui20180109A27.8514.2110.2010.254.013.97
ANDEAndersons In20180109A32.3811.487.077.474.414.01
ANETArista Netwo20180109A10.946.652.883.133.763.51
ANFAbercrombie20180109A7.016.000.260.785.755.23
ANGIANGI Homeser20180109A26.1514.336.587.787.756.56
ANGLVanEck Vecto20180109ETF4.358.267.767.830.500.43
ANGOAngioDynamic20180109A21.9427.9314.8116.6113.1211.32
ANHAnworth Mort20180109A18.8915.9411.3713.494.562.44
ANIKAnika Therap20180109A51.6028.8613.5414.0315.3214.84
ANIPANI Pharmace20180109A54.2325.9310.7113.3215.2112.61
ANSSAnsys Inc20180109A9.836.971.972.195.004.78
ANTMANTHEM, INC.20180109A4.902.210.991.271.261.06
ANYSphere 3D Co20180109A79.4870.7544.9351.8325.8218.92
AOAiShares Core20180109ETF4.634.114.124.09-0.010.02
AOBCAmerican Out20180109A9.618.083.924.404.163.68
AOKiShares Core20180109ETF7.222.963.143.14-0.18-0.19
AOMiShares Core20180109ETF6.4610.522.512.518.018.01
AONAon plc Clas20180109A3.311.65-0.080.331.721.32
AORiShares Core20180109ETF3.512.881.661.561.221.32
AOSA.O. Smith C20180109A4.062.660.580.772.071.89
AOSLAlpha and Om20180109A29.1914.747.177.657.577.09
APAmpco-Pittsb20180109A85.7758.9419.4833.8139.4625.13
APAApache Corpo20180109A5.072.790.601.252.191.53
APAMARTISAN PART20180109A18.7811.097.337.673.763.42
APDAir Products20180109A5.572.730.360.752.381.98
APDNApplied DNA20180109A111.6588.4378.1378.0510.3010.38
APEIAmerican Pub20180109A69.4028.3613.0515.8515.3112.51
APENApollo Endos20180109A92.3974.0061.5963.5912.4210.42
APHAmphenol Cor20180109A3.272.080.630.801.451.28
APLEApple Hospit20180109A5.154.491.612.512.881.98
APLSApellis Phar20180109A80.6760.5528.1344.0932.4316.47
APOApollo Globa20180109A7.394.662.372.192.292.46
APOGApogee Enter20180109A16.9110.155.776.514.383.64
APPFAppFolio, In20180109A28.4116.655.645.7711.0110.89
APPNAppian Corpo20180109A42.7230.4617.8617.9412.6012.52
APPSDigital Turb20180109A109.2668.4560.9362.337.526.12
APRNBlue Apron H20180109A28.0923.446.0911.1317.2812.27
APTAlpha Pro Te20180109A133.69182.99138.38138.3844.6144.61
APTOAptose Biosc20180109A72.2864.6348.5043.5216.1321.11
APTSPreferred Ap20180109A12.349.321.892.377.446.96
APTVAptiv PLC20180109A3.951.740.600.981.140.76
APVOAptevo Thera20180109A56.8450.2629.9627.2020.3023.06
APWCAsia Pacific20180109A222.52211.07211.07211.070.000.00
AQBAquaBounty T20180109A243.31148.68147.19133.241.4915.44
AQMSAqua Metals,20180109A83.89202.55143.63166.7158.9235.84
AQNAlgonquin Po20180109A14.7314.3610.4211.093.943.27
AQUAEvoqua Water20180109A26.379.142.842.556.316.60
ARANTERO RESOU20180109A5.614.760.060.444.704.32
ARAAmerican Ren20180109A50.0820.3912.3413.688.056.71
ARAYAccuray Inco20180109A111.1685.3947.8151.7337.5833.66
ARCARC Document20180109A65.6848.0623.9826.7024.0821.36
ARCBArcBest Corp20180109A25.4014.045.556.348.497.71
ARCCAres Capital20180109A6.366.232.603.563.642.68
ARCHArch Coal, I20180109A20.618.983.715.205.273.78
ARCOARCOS DORADO20180109A54.4040.1210.8721.1229.2519.00
ARCTArcturus The20180109A216.89171.53100.16142.4971.3829.05
ARDArdagh Group20180109A23.548.406.917.421.490.98
ARDXArdelyx, Inc20180109A80.7461.0820.0820.0141.0141.08
AREAlexandria R20180109A5.202.390.690.911.701.49
ARESAres Managem20180109A36.2922.385.3012.9717.089.41
ARGTGlobal X MSC20180109ETF16.6714.2712.3612.671.911.60
ARIAPOLLO COMME20180109A5.544.700.891.163.813.54
ARKGARK Genomic20180109ETF29.4025.6717.7321.277.954.41
ARKKARK Innovati20180109ETF15.3815.195.806.409.398.79
ARKQARK Autonomo20180109ETF23.6812.618.759.103.863.51
ARKRArk Restaura20180109A168.47154.88134.67134.6720.2120.21
ARKWARK Next Gen20180109ETF11.6811.7012.7811.13-1.080.58
ARLAmerican Rea20180109A468.96244.03220.58220.5823.4523.45
ARLPAlliance Res20180109A28.8521.9110.9211.2210.9910.69
ARMKARAMARK20180109A4.061.962.681.63-0.720.33
ARNAArena Pharma20180109A24.0416.013.838.5012.197.52
ARNCArconic Corp20180109A3.902.990.080.322.912.68
AROCArchrock Inc20180109A54.1029.8715.1117.6514.7612.22
AROWArrow Financ20180109A56.2461.178.7019.9952.4741.18
ARRARMOUR Resid20180109A7.364.410.090.654.323.76
ARTNAArtesian Res20180109A185.6172.2366.6066.906.365.27
ARTWArts-Way Man20180109A338.96267.50265.18265.182.322.32
ARWArrow Electr20180109A8.855.873.503.832.372.04
ARWRArrowhead Re20180109A28.4236.6019.0323.1317.5613.47
ASBAssociated B20180109A19.4615.178.539.616.635.56
ASCARDMORE SHIP20180109A72.4547.4925.1029.8722.3917.10
ASEAGlobal X FTS20180109ETF38.8843.3242.3643.240.960.07
ASETFlexShares R20180109ETF14.147.547.547.540.000.00
ASFIAsta Funding20180109A156.3663.6453.6966.119.95-2.47
ASGNASGN Incorpo20180109A9.033.790.731.103.062.69
ASHAshland Glob20180109A10.923.691.642.052.061.64
ASHRXtrackers Ha20180109ETF3.1210.816.805.704.015.11
ASHSXtrackers Ha20180109ETF23.5122.689.933.0012.7519.68
ASHXXtrackers MS20180109ETF22.1418.1518.1518.150.000.00
ASIXAdvanSix Inc20180109A26.0713.592.124.2011.479.38
ASMAvino Silver20180109A87.9377.5533.2811.9844.2765.58
ASMBAssembly Bio20180109A112.2841.8927.3130.6614.5911.23
ASNAAscena Retai20180109A49.4436.6424.2025.2512.3811.33
ASPNAspen Aeroge20180109A72.9649.6117.2820.3732.3329.23
ASPSAltisource P20180109A34.7671.2768.2568.653.022.62
ASPUASPEN GROUP,20180109A318.37108.67111.97108.74-3.29-0.07
ASRVAmeriServ Fi20180109A178.6777.2580.2377.76-2.98-0.51
ASTCAstrotech Co20180109A158.9490.25147.7582.97-57.507.28
ASTEAstec Indust20180109A26.079.605.005.614.614.00
ASURAsure Softwa20180109A38.4511.926.989.074.942.85
ASYSAmtech Syste20180109A48.1929.4615.2014.0414.2515.41
ATAtlantic Pow20180109A215.17166.63145.89146.3020.7420.33
ATECAlphatec Hol20180109A165.09164.83105.42114.0859.4050.74
ATENA10 NETWORKS20180109A14.4311.53-1.97-1.5513.5013.07
ATESTGTEST SYMBOL20180109A5.250.53-0.33-0.040.040.04
ATGEAdtalem Glob20180109A13.678.205.544.852.653.35
ATHAthene Holdi20180109A6.435.471.762.153.713.33
ATHXAthersys, In20180109A57.6656.3623.4321.5832.9334.79
ATIAllegheny Te20180109A5.353.980.330.613.653.37
ATKRAtkore Inter20180109A13.766.425.424.981.001.44
ATLCAtlanticus H20180109A463.9565.85-14.7165.8680.57-0.01
ATMPiPath Select20180109ETF13.4611.6312.0510.88-0.430.75
ATNIATN Internat20180109A51.5721.883.888.8818.0013.01
ATNMActinium Pha20180109A37.9675.7964.2363.6111.5612.18
ATNXAthenex, Inc20180109A60.0734.912.0820.1832.8314.74
ATOAtmos Energy20180109A4.762.600.340.752.261.85
ATOSAtossa Thera20180109A150.75144.57122.72125.0121.8519.55
ATRAptarGroup,20180109A10.806.441.681.974.764.47
ATRAAtara Biothe20180109A39.8522.544.694.9217.8517.63
ATRCAtriCure, In20180109A29.8514.699.1210.395.574.30
ATRIAtrion Corp20180109A
ATROAstronics Co20180109A30.9614.724.905.289.839.44
ATRSAntares Phar20180109A46.0637.6014.9317.4322.6720.17
ATSGAir Transpor20180109A9.3910.532.883.617.656.92
ATTOAtento S.A.20180109A57.1539.4629.0431.4710.427.98
ATUSAltice USA,20180109A11.548.503.164.785.343.72
ATVIActivision B20180109A2.652.570.910.891.661.68
ATXIAvenue Thera20180109A276.22136.44-30.72-29.86167.16166.30
AUBNAuburn Natio20180109A546.54240.91241.55241.55-0.64-0.64
AUDCAudioCodes L20180109A30.0421.0213.4914.777.536.24
AUGAuryn Resour20180109A87.2571.7732.7736.3439.0135.43
AUMNGolden Miner20180109A138.36106.61101.73101.744.884.87
AUPHAurinia Phar20180109A20.5917.867.194.4110.6713.45
AUTOAutoWeb, Inc20180109A110.2670.2436.6441.2833.6028.97
AUYYamana Gold,20180109A32.0226.190.755.7725.3420.34
AVAAvista Corpo20180109A3.792.811.371.981.430.83
AVAVAeroVironmen20180109A18.2512.845.637.317.215.53
AVBAvalonBay Co20180109A6.013.261.211.472.051.78
AVDAmerican Van20180109A39.0621.3515.4516.275.905.07
AVEOAVEO Pharmac20180109A35.8432.6918.2119.9814.4812.71
AVGOBroadcom Inc20180109A5.513.711.401.082.312.64
AVGRAvinger, Inc20180109A136.77364.63268.5994.9296.0420.12
AVIDAvid Technol20180109A29.9232.7112.8610.9719.8421.74
AVNWAviat Networ20180109A230.1499.0368.5976.2630.4422.76
AVTAvnet, Inc.20180109A5.122.960.580.852.382.11
AVXLAnavex Life20180109A61.8448.0033.2033.5414.8114.46
AVYAvery Dennis20180109A5.402.420.750.791.671.63
AWIArmstrong Wo20180109A12.616.463.083.373.383.08
AWKAmerican Wat20180109A4.102.510.410.662.101.85
AWRAmerican Sta20180109A17.607.964.234.763.733.20
AWREAware Inc20180109A143.19108.1275.8675.8632.2632.26
AWXAvalon Holdi20180109A311.97156.72138.22138.2218.5018.50
AXASAbraxas Petr20180109A40.0148.0126.1620.4821.8527.54
AXDXAccelerate D20180109A36.2425.6716.6217.189.058.49
AXEAnixter Inte20180109A18.794.15-6.521.9610.662.19
AXGNAxogen, Inc.20180109A34.7520.7411.2313.249.507.49
AXJLWisdomTree A20180109ETF11.6512.4312.2712.260.160.17
AXLAmerican Axl20180109A6.454.711.241.843.482.87
AXPAmerican Exp20180109A2.041.230.390.350.840.88
AXRAMREP Corpor20180109A112.7160.7260.7260.720.000.00
AXSAxis Capital20180109A4.963.28-0.260.193.543.09
AXSMAxsome Thera20180109A144.17109.42102.1090.867.3818.55
AXTAAxalta Coati20180109A4.473.960.201.063.762.90
AXTIAXT Inc20180109A58.5265.1351.0652.5114.0712.61
AXUAlexco Resou20180109A73.0165.0622.2021.5842.8643.48
AYAtlantica Yi20180109A11.147.384.734.802.652.58
AYIAcuity Brand20180109A11.396.792.994.003.792.79
AYTUAytu BioScie20180109A505.97441.38430.91430.9110.4710.47
AYXAlteryx, Inc20180109A22.2417.014.838.8812.188.12
AZOAutoZone, In20180109A14.447.212.003.765.213.44
AZPNAspen Techno20180109A7.837.551.812.705.754.86
AZREAzure Power20180109A189.21196.90-346.61-350.09543.51546.98
AZRXAzurRx BioPh20180109A234.20143.3173.6990.5669.6152.75
AZZAZZ Inc.20180109A27.2415.423.985.1411.2910.28
BBarnes Group20180109A11.264.792.062.642.732.15
BABoeing Compa20180109A3.952.371.001.311.381.06
BABInvesco Taxa20180109ETF4.554.941.662.213.282.72
BACBank of Amer20180109A3.303.261.141.352.131.91
BAHBooz Allen H20180109A4.382.680.14-0.152.552.83
BALiPath Series20180109ETN13.8110.0711.7811.42-1.71-1.35
BAMBrookfield A20180109A2.432.230.460.651.771.58
BANCBanc of Cali20180109A25.5615.716.626.309.099.41
BANDBandwidth In20180109A176.4377.6782.5077.53-4.830.14
BANFBancfirst Co20180109A45.7819.6510.9312.468.727.20
BANRBanner Corp.20180109A21.997.852.573.595.284.26
BANXStoneCastle20180109A34.9270.4523.6216.7246.8453.74
BAPCredicorp LT20180109A11.495.143.073.312.071.84
BASIBioanalytica20180109A145.5862.1359.9260.752.221.38
BATRALiberty Medi20180109A28.2925.5715.8716.559.709.02
BATRKLiberty Medi20180109A22.7310.807.868.322.932.48
BAXBaxter Inter20180109A2.421.560.290.401.281.17
BBBlackBerry L20180109A6.987.523.263.724.273.82
BBBYBed Bath & B20180109A5.126.621.291.525.335.10
BBCVirtus LifeS20180109ETF32.2638.9637.1637.671.801.29
BBGIBeasley Broa20180109A196.42228.74226.44228.642.300.10
BBHVanEck Vecto20180109ETF6.416.724.715.562.011.16
BBPVirtus LifeS20180109ETF29.6312.8212.5612.820.270.00
BBSIBarrett Busi20180109A96.0838.1824.4324.9113.7513.27
BBUBrookfield B20180109A42.4726.5922.6121.273.995.32
BBWBuild-A-Bear20180109A64.5658.3023.1938.4035.1119.90
BBXBBX Capital20180109A15.2411.486.606.514.884.98
BBYBest Buy Com20180109A2.883.291.801.941.491.35
BCBrunswick Co20180109A7.364.051.912.012.142.04
BCBPBCB Bancorp20180109A52.2034.7621.7922.8512.9711.91
BCCBoise Cascad20180109A17.167.214.133.703.073.50
BCDAberdeen Sta20180109ETF16.6511.5611.5611.560.000.00
BCEBCE, Inc.20180109A2.192.180.020.232.161.96
BCEIBONANZA CREE20180109A34.0117.199.4611.187.736.00
BCIAberdeen Sta20180109ETF6.589.519.079.240.440.26
BCLIBrainstorm C20180109A128.61190.61153.66147.1636.9543.45
BCMiPath Pure B20180109ETN28.3815.1215.4315.33-0.30-0.21
BCOThe Brink's20180109A12.565.530.450.715.084.83
BCOMB Communicat20180109A663.45438.00438.00438.000.000.00
BCORBlucora, Inc20180109A25.6132.358.359.6624.0022.69
BCOVBrightcove,20180109A73.0654.1347.7547.776.386.36
BCPCBalchem Corp20180109A48.4919.7912.0115.237.784.56
BCRXBioCryst Pha20180109A18.8020.514.046.7016.4813.82
BCTFBancorp 34,20180109A164.7876.33-11.9771.3688.294.97
BDCBelden Inc.20180109A16.186.132.493.323.642.81
BDCSUBS AG Excha20180109ETN39.589.0710.7010.69-1.62-1.62
BDCZETRACS Wells20180109ETN467.98
BDGEBridge Banco20180109A52.06129.2364.3367.8664.9061.37
BDLFlanigan's E20180109A489.2198.3034.8934.8963.4063.40
BDNBrandywine R20180109A5.844.030.600.813.433.23
BDRBlonder Tong20180109A166.40125.4955.6489.7069.8535.79
BDSIBioDelivery20180109A181.05133.4316.2726.37117.16107.06
BDXBecton, Dick20180109A4.423.051.121.461.931.58
BEATBioTelemetry20180109A26.2823.668.3612.1215.3011.54
BECNBeacon Roofi20180109A6.334.170.981.223.192.95
BELFABel Fuse Inc20180109A303.60124.5880.6480.6443.9443.94
BELFBBel Fuse Inc20180109A113.63105.4191.9894.5013.4310.90
BENFranklin Res20180109A2.561.79-1.55-0.713.342.50
BEPBrookfield R20180109A12.409.482.010.707.488.78
BERYBerry Global20180109A5.992.821.241.411.581.41
BFABrown-Forman20180109A82.1746.4049.9950.56-3.58-4.16
BFBBrown-Forman20180109A6.373.781.061.202.722.58
BFAMBRIGHT HORIZ20180109A9.355.153.263.651.891.50
BFINBankFinancia20180109A87.9435.4314.5016.5120.9318.92
BFITGlobal X Hea20180109ETF63.6038.6738.6738.670.000.00
BFORBarron's 40020180109ETF14.699.779.919.73-0.140.03
BFSSaul Centers20180109A80.7941.2628.5629.3012.7111.96
BGBunge Limite20180109A6.585.291.351.763.943.53
BGCPBGC Partners20180109A6.855.461.371.584.083.88
BGFVBig 5 Sporti20180109A76.5753.3630.3636.4423.0016.88
BGGBriggs & Str20180109A12.198.984.154.944.834.03
BGSB&G Foods, I20180109A16.0910.493.724.286.766.21
BGSFBG Staffing20180109A87.2750.9343.5240.927.4110.00
BHBiglari Hold20180109A45.5223.024.6414.8018.448.24
BHBBar Harbor B20180109A95.7345.3236.0336.249.289.07
BHEBenchmark El20180109A19.0410.484.986.105.504.38
BHFBrighthouse20180109A7.425.043.554.101.500.94
BHLBBerkshire Hi20180109A25.1212.013.052.708.969.31
BHVNBiohaven Pha20180109A28.1815.676.809.948.875.73
BIBProShares Ul20180109ETF16.0813.277.247.286.036.00
BIBLInspire 10020180109ETF45.8232.7531.8732.830.88-0.08
BICKFirst Trust20180109ETF63.9328.8828.7528.880.130.00
BIGBig Lots, In20180109A7.584.381.392.102.992.30
BIIBBiogen Inc.20180109A7.063.881.291.232.592.65
BILSPDR Bloombe20180109ETF1.090.981.051.05-0.07-0.07
BIOBio-Rad Labo20180109A23.2413.359.9411.053.412.30
BIOBBio-Rad Labo20180109A103.33117.92117.92117.920.000.00
BIOCBiocept, Inc20180109A91.59104.3178.5183.3325.8020.98
BIOLBiolase, Inc20180109A395.86269.01233.31233.4135.6935.60
BIPBrookfield I20180109A9.056.022.812.343.213.68
BISProShares Ul20180109ETF24.9912.9210.4611.212.461.70
BIVVanguard Int20180109ETF1.981.621.240.900.380.72
BIZDVanEck Vecto20180109ETF10.825.643.984.001.661.65
BJKVanEck Vecto20180109ETF28.5588.39-15.71-15.19104.10103.58
BJRIBJ's Restaur20180109A23.1914.993.534.1311.4610.86
BKBank of New20180109A1.901.960.160.361.801.60
BKCCBlackRock Ca20180109A16.9219.4510.2910.719.168.74
BKDBrookdale Se20180109A11.149.130.911.188.217.95
BKEThe Buckle,20180109A33.7420.4012.8511.707.558.70
BKEPBlueknight E20180109A111.9078.0775.9471.482.136.59
BKFiShares MSCI20180109ETF15.6215.5112.6612.822.852.69
BKHBlack Hills20180109A8.184.171.092.103.082.08
BKIBlack Knight20180109A12.355.091.771.903.323.18
BKLNInvesco Seni20180109ETF4.332.741.992.280.720.43
BKSCBank of Sout20180109A168.95100.94104.32104.32-3.38-3.38
BKUBankunited,20180109A4.302.560.330.882.231.67
BKYIBIO-key Inte20180109A456.77823.16223.18226.14599.98597.02
BLBlackLine, I20180109A21.489.535.956.893.582.64
BLBDBlue Bird Co20180109A57.4945.52-7.02-5.7852.5451.30
BLCMBellicum Pha20180109A35.9725.338.2210.0917.1215.24
BLDTopBuild Cor20180109A22.9510.015.776.174.243.83
BLDPBallard Powe20180109A23.7531.527.0417.0324.5614.55
BLDRBuilders Fir20180109A5.489.232.262.646.966.61
BLESInspire Glob20180109ETF74.3046.0446.0446.040.000.00
BLFSBioLife Solu20180109A117.39167.3583.1086.8284.2680.53
BLHYVirtus Newfl20180109ETF72.6623.0523.0523.050.000.00
BLINBridgeline D20180109A134.77114.3594.42105.0919.949.26
BLKBlackrock, I20180109A9.155.582.723.062.862.52
BLKBBlackbaud, I20180109A18.457.332.103.285.234.05
BLLBall Corpora20180109A2.901.930.030.281.901.65
BLMNBloomin' Bra20180109A10.506.862.102.304.764.56
BLPHBellerophon20180109A110.8080.7947.6651.3833.1629.41
BLUEbluebird bio20180109A21.1810.162.775.337.404.83
BLVVanguard Lon20180109ETF5.952.492.052.210.440.28
BLXBanco Latino20180109A23.5411.196.978.954.222.24
BMCHBMC Stock Ho20180109A23.4215.397.067.318.338.07
BMIBadger Meter20180109A21.588.812.623.216.195.60
BMLPDorsey Wrigh20180109ETF171.2745.0345.0345.030.000.00
BMOBank of Mont20180109A2.021.400.070.561.330.84
BMRABIOMERICA IN20180109A154.68190.98196.91196.83-5.93-5.85
BMRCBank of Mari20180109A63.7622.2424.6724.33-2.43-2.09
BMRNBioMarin Pha20180109A10.604.812.142.712.672.10
BMTCBryn Mawr Ba20180109A43.0330.5816.7019.4513.8811.12
BMYBristol-Myer20180109A1.822.110.510.861.591.25
BNDVanguard Tot20180109ETF1.241.220.950.970.270.25
BNDCFlexShares C20180109ETF57.2635.4635.4635.460.000.00
BNDXVanguard Tot20180109ETF1.891.621.541.550.070.06
BNEDBarnes & Nob20180109A25.6217.963.726.1514.2711.84
BNFTBenefitfocus20180109A27.7117.741.394.1516.3513.59
BNSBank of Nova20180109A1.591.400.200.251.191.15
BNSOBonso Electr20180109A93.5393.4893.4382.790.0510.68
BOCHBank of Comm20180109A78.9043.4229.9430.5013.4812.93
BOHBank of Hawa20180109A14.318.144.214.913.933.23
BOKFBOK Financia20180109A25.7810.927.478.373.452.55
BOMNBoston Omaha20180109A84.1869.3335.9239.9333.4129.40
BONDPIMCO Active20180109ETF3.692.411.972.070.440.34
BOOMDMC Global I20180109A60.3750.8013.6015.4837.2035.32
BOOTBoot Barn Ho20180109A20.5311.11-0.342.9511.458.16
BOSCB.O.S. Bette20180109A162.13112.97102.21104.5410.768.43
BOSSGlobal X Fou20180109ETF37.0829.1329.1329.130.000.00
BOTJBank of the20180109A143.87126.36117.79117.798.578.57
BOTZGlobal X Fun20180109ETF3.942.891.622.481.260.40
BOXBOX, INC.20180109A7.435.661.401.024.264.65
BOXLBoxlight Cor20180109A418.27407.35407.35407.350.000.00
BPFHBoston Priva20180109A34.2023.406.127.1817.2816.22
BPMCBlueprint Me20180109A39.7215.115.378.539.746.58
BPMPBP Midstream20180109A50.0066.3121.9125.7244.4040.59
BPMXBioPharmX Co20180109A101.63110.3080.5989.9529.7620.44
BPOPPopular Inc20180109A7.849.970.410.839.569.14
BPRNThe Bank of20180109A52.0244.6242.9742.971.661.66
BPTBP Prudhoe B20180109A42.7125.8323.0218.902.816.93
BPTHBio-Path Hol20180109A245.92211.72148.10158.4763.6253.25
BPYBrookfield P20180109A16.7913.119.349.193.773.92
BRBroadridge F20180109A6.674.140.711.923.432.22
BRCBrady Corpor20180109A21.2310.825.415.385.415.44
BREWCraft Brew A20180109A40.8832.9512.2312.7520.7220.20
BRFVanEck Vecto20180109ETF40.9739.3628.5322.8610.8416.50
BRGBluerock Res20180109A22.7216.709.7310.696.976.00
BRIDBridgford Fo20180109A213.69241.29242.00241.29-0.710.00
BRKABerkshire Ha20180109A0.000.000.000.00
BRKBBERKSHIRE HA20180109A1.632.170.971.031.201.14
BRKLBrookline Ba20180109A32.8327.5011.9612.7915.5314.71
BRKRBruker Corpo20180109A7.409.850.431.129.428.73
BRKSBrooks Autom20180109A8.206.701.391.265.315.44
BRNBarnwell Ind20180109A188.15133.92149.48106.10-15.5627.82
BROBrown & Brow20180109A4.562.910.230.522.692.40
BRPABig Rock Par20180109A335.87201.75137.92172.7763.8328.98
BRQSBorqs Techno20180109A520.58341.17239.67234.72101.50106.45
BRTBRT Apartmen20180109A12.0428.5225.9526.482.572.04
BRXBRIXMOR PROP20180109A6.044.981.631.703.363.29
BRZUDirexion Dai20180109ETF13.2510.494.115.596.384.90
BSCKInvesco Bull20180109ETF4.753.172.392.370.780.80
BSCLInvesco Bull20180109ETF4.742.542.222.220.320.32
BSCMInvesco Bull20180109ETF5.586.612.262.254.354.36
BSCNInvesco Bull20180109ETF6.813.873.693.690.180.18
BSCOInvesco Bull20180109ETF16.927.355.425.331.932.02
BSCPInvesco Bull20180109ETF12.2813.8112.8413.180.970.64
BSCQInvesco Bull20180109ETF15.2422.606.406.5516.2016.05
BSCRInvesco Bull20180109ETF43.0129.6829.6829.680.000.00
BSETBassett Furn20180109A71.5737.5821.8222.3615.7715.23
BSJKInvesco Bull20180109ETF6.944.724.224.180.490.53
BSJLInvesco Bull20180109ETF10.1613.863.343.3810.5210.48
BSJMInvesco Bull20180109ETF12.638.388.478.49-0.08-0.11
BSJNInvesco Bull20180109ETF6.946.785.485.521.291.25
BSJOInvesco Bull20180109ETF45.9034.1026.3027.887.806.22
BSJPInvesco Bull20180109ETF8.605.766.036.45-0.27-0.69
BSMBlack Stone20180109A24.1214.1310.6310.113.504.02
BSQRBSQUARE Corp20180109A127.97110.00107.13108.572.871.43
BSRRSierra Banco20180109A56.6740.27-14.11-13.6754.3853.94
BSTCBioSpecifics20180109A139.6852.6948.0450.004.652.70
BSVVanguard Sho20180109ETF1.281.541.421.450.120.09
BSXBoston Scien20180109A3.733.700.060.863.642.84
BTALAGFiQ U.S. M20180109ETF27.9317.8717.8717.870.000.00
BTEBaytex Energ20180109A31.9327.965.863.9622.0823.99
BTECPrincipal He20180109ETF45.3116.1317.1017.10-0.97-0.97
BTGB2Gold Corp.20180109A34.8129.457.748.1321.6621.27
BTNBallantyne S20180109A227.41259.86252.25256.857.613.01
BTUPeabody Ener20180109A7.995.442.882.882.582.57
BURLBURLINGTON S20180109A8.283.721.271.602.442.11
BUSEFirst Busey20180109A16.218.373.003.565.374.81
BUYUSCF SummerH20180109ETF104.1827.1327.1327.130.000.00
BUYNUSCF SummerH20180109ETF56.51
BVBrightView H20180109A91.3258.0158.0158.010.000.00
BVALBrand Value20180109ETF35.5918.7037.4212.46-18.726.24
BVSNBroadvision20180109A455.72285.50219.95219.9565.5565.55
BWBabcock & Wi20180109A18.4016.314.955.7711.3610.54
BWABorgWarner I20180109A3.491.990.470.541.521.45
BWENBroadwind En20180109A123.30174.1794.7794.7379.3979.44
BWFGBankwell Fin20180109A154.5472.0150.0461.0121.9611.00
BWLABowl America20180109A263.42324.92324.92324.920.000.00
BWXSPDR Bloombe20180109ETF5.063.333.002.970.330.36
BWXTBWX Technolo20180109A7.593.140.851.552.291.60
BWZSPDR Bloombe20180109ETF29.0518.4618.3418.390.130.07
BXThe Blacksto20180109A4.292.971.331.331.641.64
BXCBlueLinx Hol20180109A95.8265.2034.9831.7030.2333.50
BXGBluegreen Va20180109A89.8518.7417.7016.981.051.77
BXMTBlackstone M20180109A3.442.501.401.411.101.06
BXPBoston Prope20180109A5.993.191.211.271.981.92
BXSBancorpSouth20180109A21.8912.064.124.587.947.48
BYByline Banco20180109A44.5911.8510.538.211.323.64
BYDBoyd Gaming20180109A6.663.26-0.060.613.322.65
BYFCBroadway Fin20180109A124.38110.47103.87108.016.592.46
BYLDiShares Yiel20180109ETF18.9715.6415.3115.310.340.34
BYSIBeyondSpring20180109A358.17173.75173.75173.750.000.00
BZHBeazer Homes20180109A12.055.622.003.073.622.55
BZQProShares Ul20180109ETF36.0819.06-1.313.9220.3615.14
CCitigroup In20180109A1.361.640.560.651.081.00
CAASChina Automo20180109A97.1771.2561.9465.239.316.02
CABOCable One, I20180109A33.1722.1517.3419.014.723.50
CACCamden Natio20180109A48.8019.166.817.5212.3511.64
CACCCredit Accep20180109A20.8910.847.818.883.041.96
CACGClearBridge20180109ETF20.2211.258.879.122.382.13
CACICACI INTERNA20180109A23.0010.234.354.675.885.56
CADECadence Banc20180109A14.796.723.323.153.403.58
CAECAE INC20180109A5.454.930.721.024.213.90
CAGConagra Bran20180109A2.802.440.540.521.901.93
CAHCardinal Hea20180109A5.794.912.022.652.902.26
CAICAI Internat20180109A26.4312.931.875.2611.067.67
CAKECheesecake F20180109A7.813.820.050.263.773.56
CALCaleres Inc20180109A23.1012.643.579.109.073.54
CALACalithera Bi20180109A62.8663.1312.5119.9150.6143.22
CALFPacer US Sma20180109ETF25.7028.7328.3228.320.420.42
CALMCal-Maine Fo20180109A15.7012.66-0.042.9212.709.75
CALXCALIX, INC.20180109A95.4980.8148.5049.2832.3131.53
CAMPCalAmp Corp.20180109A12.837.534.125.153.412.38
CAMTCamtek Ltd20180109A51.1739.1234.3834.224.744.90
CAPEiPath Shille20180109ETN11.349.066.805.752.263.31
CAPLCrossAmerica20180109A83.5839.6232.1832.407.447.22
CAPRCapricor The20180109A85.4261.7854.8454.816.946.97
CARAvis Budget20180109A7.507.502.562.224.935.28
CARACara Therape20180109A21.9318.368.209.7810.158.58
CARGCarGurus, In20180109A55.1324.5815.2316.629.357.95
CAROCarolina Fin20180109A25.1121.834.015.7517.8216.08
CARSCars.com Inc20180109A7.5010.839.8110.211.030.63
CARVCarver Banco20180109A1133.76498.71374.58488.81124.139.90
CARZFirst Trust20180109ETF27.1925.4122.5122.512.902.90
CASACasa Systems20180109A50.4326.4620.3920.706.075.76
CASHMeta Financi20180109A47.6722.7214.7517.647.975.08
CASICASI Pharmac20180109A83.6276.0567.3364.108.7211.96
CASSCass Informa20180109A77.0936.2234.9435.081.281.13
CASYCasey's Gene20180109A17.217.913.003.484.914.43
CATCaterpillar20180109A1.811.150.640.550.500.60
CATBCatabasis Ph20180109A90.6660.7524.6525.6036.1035.15
CATCCAMBRIDGE BA20180109A54.0428.3322.9923.455.014.97
CATHGlobal X S&P20180109ETF19.298.417.657.640.770.78
CATMCardtronics20180109A18.248.342.774.005.594.34
CATOCATO CORP20180109A26.9212.947.558.315.394.64
CATSCatasys Inc.20180109A182.7983.4256.3948.2427.0335.18
CATYCathay Gener20180109A12.038.354.054.914.303.44
CBChubb Limite20180109A4.883.402.282.391.111.00
CBANColony Bankc20180109A290.76202.87185.78189.1917.0813.68
CBAYCymabay Ther20180109A32.5624.8514.0115.6010.849.25
CBBCincinnati B20180109A39.2220.8811.2112.089.678.79
CBFVCB Financial20180109A127.8364.1667.4967.49-3.34-3.34
CBIOCatalyst Bio20180109A93.1078.2147.3649.7530.8528.46
CBLCBL& Associa20180109A18.0813.432.613.2410.8110.00
CBLICleveland Bi20180109A241.86526.5579.8383.11446.71443.44
CBMGCellular Bio20180109A89.86141.7481.7884.1959.9657.56
CBOECboe Global20180109A4.913.320.550.652.772.68
CBONVanEck Vecto20180109ETF20.3014.4610.4510.454.014.01
CBPOChina Biolog20180109A70.4819.3214.5315.204.794.13
CBRLCracker Barr20180109A16.487.794.465.913.341.88
CBSHCommerce Ban20180109A6.895.221.301.513.923.70
CBTCabot Corpor20180109A7.062.930.751.272.181.66
CBTXCBTX, Inc. C20180109A25.4512.929.609.673.323.25
CBUCommunity Ba20180109A19.9311.406.087.295.324.11
CBZCBIZ, Inc.20180109A35.7522.4514.8315.367.627.09
CCThe Chemours20180109A7.652.910.251.082.661.84
CCBGCapital City20180109A155.0499.6095.4194.564.195.04
CCCClarivate An20180109A23.4016.0111.1114.894.901.12
CCCLChina Cerami20180109A128.16147.2779.1186.3868.1660.89
CCDCalamos Dyna20180109A12.8911.895.915.835.986.06
CCFChase Corpor20180109A83.4644.0438.6841.325.352.71
CCICrown Castle20180109A5.623.581.541.502.042.08
CCJCameco Corpo20180109A10.989.071.632.037.447.04
CCKCrown Holdin20180109A3.82143.12127.39141.2715.921.97
CCLCarnival Cor20180109A2.492.410.920.851.491.55
CCLPCSI Compress20180109A73.4741.5729.8533.1011.728.48
CCMPCabot Microe20180109A28.6611.576.117.175.464.41
CCNECNB Financia20180109A68.5776.2657.3359.8718.9316.39
CCOClear Channe20180109A136.4628.2320.6620.247.567.98
CCOICogent Commu20180109A24.0924.66-6.49-10.1531.1534.81
CCORCore Alterna20180109ETF22.2412.7012.3412.340.360.36
CCRCONSOL Coal20180109A110.6459.7238.3441.3821.3818.33
CCRCChina Custom20180109A53.1625.0721.3522.353.722.72
CCRNCross Countr20180109A18.8925.97-5.595.9931.5619.98
CCSCENTURY COMM20180109A21.4412.814.305.158.517.66
CCXIChemoCentryx20180109A52.4628.858.768.9820.0919.88
CDCVictoryShare20180109ETF7.217.506.607.240.900.26
CDECoeur Mining20180109A13.3012.543.414.879.137.67
CDEVCentennial R20180109A7.249.250.940.728.338.57
CDKCDK Global,20180109A6.6729.182.803.1326.3926.05
CDLVictoryShare20180109ETF8.8724.6821.8821.912.802.77
CDMOAvid Bioserv20180109A42.6755.8333.1045.6722.7310.17
CDNACareDx, Inc.20180109A35.1418.548.5812.389.976.17
CDNSCadence Desi20180109A3.064.140.470.893.673.25
CDORCondor Hospi20180109A64.0438.2330.0029.608.238.63
CDRCedar Realty20180109A17.5014.226.697.707.536.52
CDTXCidara Thera20180109A78.3358.0235.7125.6522.3132.37
CDWCDW Corporat20180109A7.969.071.552.237.536.84
CDXCChromaDex Co20180109A39.5626.0910.1810.6215.9115.46
CDXSCodexis, Inc20180109A66.6852.0927.5632.6024.4619.43
CDZICADIZ, Inc.20180109A70.4244.4916.7517.3427.7327.14
CECelanese Cor20180109A6.983.211.281.861.941.35
CECECeco Environ20180109A34.3950.8244.5942.936.478.53
CEFSSaba Closed-20180109ETF35.8722.4222.4222.420.000.00
CEICamber Energ20180109A122.61137.40107.21110.6330.1926.77
CEIXCONSOL Energ20180109A53.0827.4120.5121.966.905.45
CELCellcom Isra20180109A70.9759.5054.7656.154.743.35
CELCCelcuity Inc20180109A239.4482.4153.6057.3528.8125.06
CELHCelsius Hold20180109A156.84122.4397.03100.2325.4022.20
CELPCypress Envi20180109A109.6459.4751.2151.648.277.83
CEMBiShares J.P.20180109ETF17.8656.0855.2455.890.850.20
CEMIChembio diag20180109A88.7852.4342.4245.3810.017.05
CENTCentral Gard20180109A27.1220.584.515.9516.0714.63
CENTACentral Gard20180109A23.419.381.592.727.796.65
CENXCentury Alum20180109A7.318.39-6.44-3.9214.8312.31
CEQPCrestwood Eq20180109A32.7514.017.428.836.595.18
CERCCerecor Inc.20180109A139.94111.0958.0156.3453.0954.75
CERNCerner Corp20180109A5.062.620.570.622.052.00
CERSCerus Corp20180109A23.8224.470.607.4423.8717.03
CETVCentral Euro20180109A108.25138.1670.8170.8167.3567.35
CETXCEMTREX INC.20180109A135.46115.2956.3366.7458.9648.55
CEVACEVA Inc.20180109A25.9910.715.435.995.284.73
CEWWisdomTree20180109ETF16.6125.1125.1125.110.000.00
CEYVictoryShare20180109ETF46.2846.6144.6444.641.961.96
CEZVictoryShare20180109ETF71.8837.6435.9837.571.660.07
CFCF Industrie20180109A5.532.950.530.662.422.29
CFAVictoryShare20180109ETF9.9320.6420.2520.310.380.33
CFBICommunity Fi20180109A51.4870.0768.9068.901.171.17
CFBKCentral Fede20180109A172.26131.5890.99104.5940.5926.99
CFFIC&F Financia20180109A303.62137.61145.88140.17-8.27-2.56
CFFNCapitol Fede20180109A8.2410.910.702.3610.218.56
CFGCitizens Fin20180109A2.442.00-0.030.292.031.71
CFMSConformis, I20180109A49.3632.8414.3916.6618.4716.19
CFOVictoryShare20180109ETF8.686.074.244.931.831.14
CFRCullen/Frost20180109A10.045.793.914.001.881.79
CFRXContraFect C20180109A136.5598.6488.8292.369.826.28
CFXColfax Corpo20180109A6.615.491.081.994.413.52
CGThe Carlyle20180109A27.5917.407.947.689.469.72
CGACHINA GREEN20180109A89.8070.6858.6257.1312.0513.54
CGBDTCG BDC, Inc20180109A39.0916.605.2210.4111.386.19
CGENCompugen Ltd20180109A194.32151.32108.03108.0343.2943.29
CGIXCancer Genet20180109A241.39142.33136.21139.496.122.84
CGNXCognex Corp20180109A7.2312.440.200.7512.2411.69
CGOCalamos Glob20180109A27.7621.7030.0530.05-8.35-8.35
CGWInvesco S&P20180109ETF7.535.325.495.44-0.16-0.11
CHADDirexion Dai20180109ETF9.478.046.666.661.381.38
CHAUDirexion Dai20180109ETF11.669.958.068.151.901.80
CHCIComstock Hol20180109A150.69132.5050.2667.1482.2465.36
CHCOCity Holding20180109A41.5715.8510.4710.615.385.24
CHCTCommunity He20180109A16.637.803.214.224.603.58
CHDChurch & Dwi20180109A2.912.170.480.711.691.46
CHDNChurchill Do20180109A29.969.186.817.032.382.15
CHEChemed Corpo20180109A42.0812.747.658.715.084.02
CHEFThe Chef's W20180109A49.5229.5717.9617.1511.6112.42
CHEKCheck-Cap Lt20180109A129.81144.45134.20140.4110.264.05
CHEPAGFiQ U.S. M20180109ETF649.90452.21452.21452.210.000.00
CHFSCHF Solution20180109A94.1084.0198.8764.72-14.8619.29
CHGGCHEGG, INC.20180109A7.905.440.100.985.344.46
CHGXChange Finan20180109ETF67.8516.7216.7216.720.000.00
CHHChoice Hotel20180109A13.147.243.954.193.293.05
CHICalamos Conv20180109A12.9925.778.047.9617.7317.81
CHIEGlobal X MSC20180109ETF135.07197.10197.10197.100.000.00
CHIIGlobal X MSC20180109ETF241.8260.7071.6271.62-10.92-10.92
CHIMGlobal X MSC20180109ETF96.7384.9958.4458.4426.5526.55
CHIQGlobal X MSC20180109ETF8.9316.348.758.877.587.47
CHIXGlobal X MSC20180109ETF16.0610.683.359.647.331.04
CHKChesapeake E20180109A24.6020.8111.8512.558.958.24
CHKPCheck Point20180109A5.623.691.102.362.601.33
CHMAChiasma, Inc20180109A343.28241.42192.70192.7048.7248.72
CHMGChemung Fina20180109A272.9775.7563.3164.9412.4310.81
CHMICHERRY HILL20180109A12.536.422.222.404.204.02
CHNRChina Natura20180109A259.52376.90261.07261.75115.83115.15
CHRSCoherus BioS20180109A43.8744.118.9811.6935.1332.43
CHRWC.H. Robinso20180109A3.954.573.483.120.731.10
CHSChicos FAS,20180109A11.859.262.092.577.146.69
CHTRCharter Comm20180109A10.677.173.382.583.794.59
CHUYChuy's Holdi20180109A26.4628.207.224.5820.9923.62
CHWCalamos Glob20180109A17.5916.0017.7117.61-1.71-1.61
CHYCalamos Conv20180109A14.6813.5911.1911.502.402.10
CICIGNA Corpor20180109A6.414.220.901.093.323.13
CIACitizens, In20180109A66.2464.4425.6245.1638.8319.29
CIBRFirst Trust20180109ETF22.0115.2910.6210.714.674.58
CIDVictoryShare20180109ETF21.3021.5820.4621.481.110.10
CIDMCinedigm Cor20180109A215.26155.36114.84146.2040.529.16
CIENCiena Corpor20180109A5.003.930.771.333.162.60
CIFSChina Intern20180109A173.1795.6969.5885.1526.1010.54
CIGIColliers Int20180109A46.7925.8814.5715.2511.3010.63
CILVictoryShare20180109ETF47.4920.1320.3720.13-0.240.00
CIMChimera Inve20180109A5.804.411.261.033.153.38
CINFCincinnati F20180109A7.684.080.841.413.242.68
CINRCINER RESOUR20180109A86.55120.71112.28113.618.437.10
CIOCITY OFFICE20180109A8.066.771.252.095.524.68
CIRCIRCOR Inter20180109A39.8521.75-4.67-0.6826.4222.42
CITCIT Group In20180109A4.451.900.230.181.661.73
CIVBCivista Banc20180109A153.1595.9568.8769.8127.0826.14
CIXComp X Inter20180109A299.12229.96183.79196.8146.1733.14
CIZVictoryShare20180109ETF25.7815.8913.0412.602.853.29
CIZNCitizens Hol20180109A138.3796.6779.3379.3317.3417.34
CJJDChina Jo-Jo20180109A158.36134.0997.65103.8336.4430.25
CKHSeacor Holdi20180109A33.3920.0312.4013.327.636.72
CKPTCheckpoint T20180109A549.06381.06355.06355.9126.0025.15
CKXCKX Lands, I20180109A486.67384.75315.95323.7268.8061.03
CLColgate-Palm20180109A1.821.740.821.050.920.69
CLARClarus Corpo20180109A78.6262.7947.9249.6614.8713.13
CLBCore Laborat20180109A15.458.903.785.035.123.87
CLBSCaladrius Bi20180109A154.83146.3569.8070.6776.5575.68
CLCTCollectors U20180109A98.2248.5118.1117.9930.4030.52
CLDRCloudera, In20180109A8.096.021.902.314.113.71
CLDTCHATHAM LODG20180109A9.814.97-0.95-0.405.925.38
CLDXCelldex Ther20180109A34.7030.6522.8725.047.775.60
CLFCleveland-Cl20180109A12.6110.99-0.221.3311.219.64
CLFDClearfield,20180109A81.0769.7243.9144.1825.8025.54
CLGXCorelogic, I20180109A4.442.490.440.562.051.93
CLHClean Harbor20180109A15.406.356.715.70-0.360.65
CLIMack-Cali Re20180109A7.034.680.080.554.604.13
CLIRClearSign Te20180109A228.06162.27109.08116.2753.1946.00
CLIXProShares Lo20180109ETF22.1922.2220.4320.961.791.27
CLMTCalumet Spec20180109A75.4967.3350.8351.1216.4916.21
CLNEClean Energy20180109A48.0244.6530.4731.2614.1813.39
CLPRClipper Real20180109A42.1525.3523.0824.152.271.20
CLRCONTINENTAL20180109A5.523.460.301.173.162.29
CLRBCellectar Bi20180109A194.35241.96230.61246.5911.35-4.63
CLRGIQ Chaikin U20180109ETF10.878.928.928.920.000.00
CLROClearOne, In20180109A180.87146.7453.8753.8792.8792.87
CLSCelestica, I20180109A9.218.473.454.235.024.25
CLSDClearside Bi20180109A42.3122.774.368.0518.4414.75
CLSNCelsion Corp20180109A60.6843.7634.4032.989.3710.78
CLUBTown Sports20180109A112.0677.6148.0646.2529.5531.36
CLVSClovis Oncol20180109A18.659.753.133.876.625.89
CLWClearwater P20180109A25.5910.602.712.937.897.68
CLWTEuro Tech Ho20180109A139.8678.2547.0378.2531.220.00
CLXClorox Compa20180109A4.162.380.751.081.631.30
CLXTCalyxt, Inc.20180109A128.3676.7148.2255.1928.4921.52
CMCanadian Imp20180109A1.391.740.300.931.440.82
CMAComerica Inc20180109A3.681.950.360.481.591.47
CMBSiShares CMBS20180109ETF8.225.934.874.911.061.02
CMCCommercial M20180109A4.823.721.001.222.722.49
CMCLCaledonia Mi20180109A108.16120.5394.8795.7925.6524.74
CMCOColumbus McK20180109A25.3514.460.086.2814.388.18
CMCSAComcast Corp20180109A2.482.640.400.722.241.92
CMCTCIM Commerci20180109A162.83121.62114.19118.377.433.24
CMDCantel Medic20180109A26.5412.607.628.754.983.85
CMECME Group In20180109A4.583.420.781.922.641.50
CMFiShares Cali20180109ETF9.515.804.124.311.681.49
CMGChipotle Mex20180109A8.594.231.621.932.612.29
CMICummins Inc.20180109A5.022.380.550.881.841.51
CMOCapstead Mor20180109A11.608.113.434.014.684.10
CMPCompass Mine20180109A14.398.654.455.404.203.25
CMPRCimpress PLC20180109A15.988.004.985.923.022.09
CMRECostamare In20180109A16.5513.462.185.5511.277.91
CMRXChimerix, In20180109A40.9624.4913.6216.2710.878.22
CMSCMS Energy C20180109A2.362.130.150.341.991.79
CMTCore Molding20180109A208.4574.8741.6446.8433.2328.04
CMTLComtech Tele20180109A22.6526.224.858.2121.3818.02
CNXtrackers MS20180109ETF9.8611.927.9610.423.961.50
CNACNA Financia20180109A8.323.60-0.740.114.343.48
CNATConatus Phar20180109A54.5540.6322.3122.4118.3218.24
CNBKACentury Banc20180109A82.8377.8860.1257.9917.7619.88
CNCCentene Corp20180109A9.105.231.231.644.003.59
CNCEConcert Phar20180109A24.3411.475.446.996.024.47
CNCRLoncar Cance20180109ETF33.0131.3129.3029.252.012.06
CNDTConduent Inc20180109A6.345.15-0.22-0.265.375.40
CNETChinaNet Onl20180109A66.3045.2319.6728.0825.5517.14
CNFRConifer Hold20180109A330.45111.3754.7345.7556.6465.61
CNHICNH INDUSTRI20180109A7.045.891.091.364.804.54
CNICanadian Nat20180109A1.671.360.190.171.171.15
CNKCinemark Hol20180109A5.805.733.253.592.482.13
CNMDCONMED Corpo20180109A30.7613.076.967.526.115.55
CNNECannae Holdi20180109A35.1015.9713.6813.842.292.13
CNOCNO Financia20180109A4.373.031.131.351.901.68
CNOBCenter Banco20180109A29.4418.73-0.612.7119.3416.02
CNPCenterPoint20180109A3.622.880.650.682.232.21
CNQCanadian Nat20180109A2.852.790.080.112.722.68
CNSCohen & Stee20180109A12.974.802.633.292.171.50
CNSLConsolidated20180109A12.6715.219.259.845.965.37
CNTYCentury Casi20180109A52.4446.7823.9425.4222.8421.36
CNXCNX Resource20180109A7.015.570.661.474.914.10
CNXMCNX Midstrea20180109A28.2320.9915.5116.555.484.44
CNXNPC Connectio20180109A95.5931.9021.7125.7910.196.11
CNXTVanEck Vecto20180109ETF14.689.608.978.640.630.95
CNYAiShares MSCI20180109ETF27.7820.0111.827.058.1912.95
COGlobal Cord20180109A24.3713.096.106.996.996.11
CODACoda Octopus20180109A119.1598.57103.4093.77-4.834.80
CODICompass Dive20180109A30.4319.052.052.8117.0016.24
CODXCo-Diagnosti20180109A233.22191.05112.27158.9078.7832.15
COFCapital One20180109A2.502.050.931.061.110.99
COGCabot Oil &20180109A3.563.711.511.842.201.87
COHNCohen & Comp20180109A479.63332.73332.73332.730.000.00
COHRCoherent Inc20180109A20.5610.313.965.496.354.82
COHUCohu Inc20180109A21.4719.032.714.8116.3214.22
COKECoca-Cola Co20180109A73.1824.538.8612.3415.6712.19
COLBColumbia Ban20180109A13.7417.568.919.678.657.89
COLLCollegium Ph20180109A31.2923.472.904.2920.5719.18
COLMColumbia Spo20180109A17.427.003.293.833.723.17
COMDirexion Aus20180109ETF18.0019.3620.0021.07-0.64-1.71
COMBGraniteShare20180109ETF11.3011.5111.4311.510.070.00
COMMCommScope Ho20180109A5.913.551.052.842.500.71
COMTiShares Comm20180109ETF18.898.268.627.81-0.350.45
CONECyrusOne Inc20180109A7.564.321.620.872.713.45
CONNConn's Inc.20180109A24.7519.867.445.1812.4214.68
COOThe Cooper C20180109A10.284.881.802.273.072.61
COPConocoPhilli20180109A1.961.54-0.760.302.301.24
COPXGlobal X Cop20180109ETF21.1621.973.254.1218.7217.85
CORCoresite Rea20180109A14.457.383.804.653.582.73
CORECore Mark Ho20180109A23.8114.325.466.288.868.03
CORPPIMCO Invest20180109ETF13.026.386.126.560.26-0.18
CORRCorEnergy In20180109A25.3815.8311.8713.113.952.71
CORTCorcept Ther20180109A10.987.331.022.196.325.14
COSTCostco Whole20180109A3.072.470.660.831.821.65
COTYCOTY INC20180109A5.164.481.651.372.833.11
COUPCoupa Softwa20180109A19.626.637.126.20-0.490.43
COWiPath Series20180109ETN11.367.182.662.414.524.77
COWNCowen Inc. C20180109A41.7328.6413.6515.4714.9813.17
COWZPacer US Cas20180109ETF8.699.9710.2210.09-0.25-0.13
CPCanadian Pac20180109A4.273.381.411.531.971.85
CPACopa Holding20180109A14.036.152.574.143.582.01
CPAHCounterpath20180109A196.74153.14119.54121.2033.6031.94
CPBCampbell Sou20180109A3.061.89-0.120.102.011.79
CPECallon Petro20180109A8.329.043.002.296.045.88
CPFCentral Paci20180109A20.119.523.975.295.554.23
CPGCRESCENT POI20180109A12.0210.641.872.528.768.11
CPHCCanterbury P20180109A582.96267.89267.89267.890.000.00
CPHIChina Pharma20180109A121.56184.7997.30102.0187.8283.11
CPICPI Inflatio20180109ETF15.3114.2614.2614.260.000.00
CPIXCumberland P20180109A85.3776.5118.8218.8257.6957.69
CPKChesapeake U20180109A71.5137.4431.0431.576.415.87
CPLPCapital Prod20180109A29.5022.6910.1312.9812.569.71
CPRTCopart Inc20180109A3.494.590.730.693.863.90
CPRXCatalyst Pha20180109A28.4228.4418.5518.629.909.87
CPSCooper-Stand20180109A31.4212.664.798.257.874.40
CPSHCPS Technolo20180109A293.88276.71161.51241.21115.2035.51
CPSIComputer Pro20180109A34.0616.286.867.579.428.71
CPSSConsumer Por20180109A73.48100.4544.0544.0556.3956.39
CPSTCapstone Tur20180109A84.6957.8243.3048.6414.529.18
CPTCamden Prope20180109A6.452.891.381.621.511.27
CPTACapitala Fin20180109A31.4420.8515.3715.895.484.96
CQPCheniere Ene20180109A18.5721.857.748.9714.1112.89
CQQQInvesco Chin20180109ETF8.6011.146.588.024.563.11
CRCrane Compan20180109A9.253.912.012.421.891.48
CRAICRA Internat20180109A73.1427.4015.0023.3812.394.01
CRAKVanEck Vecto20180109ETF52.9924.4823.5723.650.910.83
CRBNiShares MSCI20180109ETF7.676.205.626.430.58-0.23
CRBPCorbus Pharm20180109A64.0451.9425.6026.0826.3425.86
CRCCalifornia R20180109A14.7313.898.238.685.735.22
CRDACrawford & C20180109A99.9479.21-2.510.3081.7278.91
CRDBCrawford & C20180109A61.5477.7752.6453.0925.1324.68
CREECree Inc20180109A10.0111.755.024.756.737.00
CREGChina Recycl20180109A68.6860.3542.8741.8717.1818.21
CRHMCRH Medical20180109A191.99163.9641.7428.97122.23134.99
CRICarter's Inc20180109A11.045.432.613.052.822.38
CRISCuris Inc20180109A30.7866.2028.3823.9137.8242.31
CRKComstock Res20180109A45.9032.3311.9017.7720.4414.58
CRLCharles Rive20180109A16.888.345.666.412.681.92
CRMsalesforce.c20180109A1.773.132.592.650.530.48
CRMDCorMedix Inc20180109A104.1172.0731.4744.3740.6027.70
CRMTAmerica's Ca20180109A89.6038.9326.2525.1112.6813.82
CRNTCeragon Netw20180109A56.9676.6511.6810.4665.0466.25
CROPIQ Global Ag20180109ETF21.0310.009.989.980.020.02
CROXCrocs, Inc.20180109A10.1813.86-1.162.3315.0411.55
CRSCarpenter Te20180109A19.406.415.224.531.191.88
CRSPCRISPR Thera20180109A33.8452.3810.667.4341.7544.95
CRTCross Timber20180109A47.7753.3213.4641.2539.8712.07
CRUSCirrus Logic20180109A12.2817.255.9913.1911.264.06
CRVLCorvel Corp20180109A72.8736.2221.1023.6415.1212.58
CRVSCorvus Pharm20180109A104.1660.0640.0039.0420.0621.02
CRWSCrown Crafts20180109A123.47166.65194.07194.07-27.42-27.42
CRYCryoLife, In20180109A39.3123.997.2110.2716.7913.72
CSAVictoryShare20180109ETF24.9824.7620.7422.674.012.09
CSBVictoryShare20180109ETF17.2411.339.249.242.102.10
CSBRChampions On20180109A284.74238.99136.24180.73102.7558.26
CSCOCisco System20180109A2.513.431.481.811.981.65
CSDInvesco S&P20180109ETF55.5925.1623.9123.941.251.22
CSFVictoryShare20180109ETF31.8420.829.1722.3511.65-1.53
CSFLCenterState20180109A10.106.683.654.203.032.48
CSGPCoStar Group20180109A18.879.825.446.634.383.20
CSGSCSG Systems20180109A20.1216.356.577.499.778.85
CSIICardiovascul20180109A21.9810.336.036.094.304.24
CSIQCanadian Sol20180109A11.758.441.662.686.785.76
CSLCarlisle Com20180109A13.537.063.153.923.913.13
CSLTCASTLIGHT HE20180109A137.88119.2519.0425.63100.2093.62
CSMProShares La20180109ETF11.008.578.428.360.150.20
CSMLIQ Chaikin U20180109ETF11.749.338.738.760.600.57
CSODCornerstone20180109A10.249.391.041.528.357.87
CSPICSP Inc.20180109A234.71133.82102.92112.5230.9021.30
CSQCalamos Stra20180109A8.6725.882.432.4723.6423.58
CSSEChicken Soup20180109A120.51117.40109.96113.107.454.31
CSTECaesarstone20180109A29.7933.822.911.3830.9132.44
CSTMConstellium20180109A43.7734.2022.7523.1711.4511.03
CSTRCapStar Fina20180109A98.3336.2525.1829.1311.067.12
CSUCapital Seni20180109A17.439.181.482.947.716.27
CSVCarriage Ser20180109A28.5713.445.795.447.658.00
CSWCCapital Sout20180109A96.13102.1940.3939.7461.8062.45
CSWICSW Industri20180109A43.4136.2028.9930.277.215.92
CSXCSX Corporat20180109A2.384.132.992.811.151.32
CTASCintas Corp20180109A5.493.970.941.303.042.68
CTBCooper Tire20180109A15.297.883.953.823.934.06
CTBICommunity Tr20180109A60.2034.9111.4516.2723.4618.64
CTEKCynergisTek,20180109A52.7944.6738.6938.725.985.95
CTGComputer Tas20180109A83.4861.3156.3457.924.973.39
CTHRCharles & Co20180109A170.67116.0322.4422.7593.5893.28
CTIBYunhong CTI20180109A770.72606.85592.29592.2914.5614.56
CTICCTI BioPharm20180109A44.0232.7919.7920.1912.9912.60
CTLCenturyLink,20180109A5.924.930.870.924.054.00
CTLTCATALENT, IN20180109A7.803.310.100.653.222.66
CTMXCytomX Thera20180109A24.4515.104.897.2010.217.90
CTOConsolidated20180109A213.97149.54146.27145.723.283.83
CTRECARTRUST REI20180109A10.8712.193.663.278.538.93
CTRNCiti Trends,20180109A35.0535.4320.1922.5615.2412.87
CTSCTS Corporat20180109A34.7216.556.426.3010.1310.25
CTSHCognizant Te20180109A2.113.402.161.851.251.56
CTSOCytosorbents20180109A73.9074.7777.1977.33-2.42-2.56
CTTCATCHMARK TI20180109A12.928.575.465.693.112.88
CTXRCitius Pharm20180109A179.44110.0697.2980.5312.7729.54
CTXSCitrix Syste20180109A4.794.692.022.082.682.61
CUBCubic Corpor20180109A28.0620.0813.8616.906.223.18
CUBAHerzfeld Car20180109A88.20302.2238.4733.97263.75268.25
CUBECubeSmart20180109A4.153.070.991.162.071.91
CUBICUSTOMERS BA20180109A16.8910.653.336.397.324.26
CUECue Biopharm20180109A71.0455.9252.5753.253.352.66
CUICUI Global,20180109A98.0159.0223.1223.4535.9035.57
CULPCulp, Inc.20180109A245.7637.6736.8236.500.841.16
CUOContinental20180109A184.26120.98127.46127.46-6.49-6.49
CUREDirexion Dai20180109ETF7.928.193.893.334.294.86
CUROCURO Group H20180109A48.7243.9830.8836.0713.107.91
CUTInvesco MSCI20180109ETF21.4512.9913.6813.06-0.69-0.07
CUTRCutera, Inc.20180109A37.1127.688.1113.1619.5714.52
CUZCousins Prop20180109A11.146.743.203.133.533.60
CVACovanta Hold20180109A32.9522.078.949.7513.1312.32
CVBFCVB Financia20180109A12.289.422.753.106.676.31
CVCOCavco Indust20180109A71.6025.6018.0520.957.554.65
CVCYCentral Vall20180109A97.2955.4132.9739.0722.4316.34
CVECenovus Ener20180109A9.718.272.562.625.715.66
CVEOCIVEO CORPOR20180109A36.6028.4314.5811.6913.8516.73
CVGICommercial V20180109A29.1519.3529.2726.40-9.91-7.04
CVGWCalavo Growe20180109A17.108.734.094.854.643.90
CVICVR ENERGY,20180109A15.057.662.562.875.104.79
CVLTCommault Sys20180109A16.6816.005.915.3710.0910.62
CVLYCodorus Vall20180109A482.57217.75219.02220.21-1.26-2.45
CVMCel-Sci Corp20180109A86.6273.8856.5165.5517.378.33
CVNACarvana Co.20180109A28.809.883.213.476.676.41
CVRChicago Rive20180109A34.9145.5945.5945.590.000.00
CVSCVS HEALTH C20180109A1.842.140.770.931.361.20
CVTICovenant Tra20180109A25.3018.069.1710.648.897.42
CVUCPI Aerostru20180109A103.5581.9594.6295.59-12.66-13.64
CVVCVD Equipmen20180109A216.31140.99123.47139.1917.521.80
CVXChevron Corp20180109A1.370.920.440.050.480.87
CVYInvesco Zack20180109ETF24.0620.0712.1312.157.947.92
CWCurtiss-Wrig20180109A14.107.334.175.533.161.81
CWBSPDR Bloombe20180109ETF2.084.962.082.192.882.78
CWBCCommunity We20180109A74.178.6618.3928.12-9.73-19.46
CWBRCohBar, Inc.20180109A271.60429.8597.3099.17332.55330.68
CWCOConsolidated20180109A69.3977.0920.2321.3656.8555.73
CWEBDirexion Dai20180109ETF25.3323.7415.5918.978.154.77
CWHCamping Worl20180109A15.008.163.352.204.805.95
CWISPDR MSCI AC20180109ETF3.102.051.381.270.660.73
CWSAdvisorShare20180109ETF53.6941.3944.6344.21-3.24-2.82
CWSTCasella Wast20180109A14.4512.166.307.915.854.25
CWTCalifornia W20180109A22.9612.025.215.606.816.43
CXDCChina XD Pla20180109A110.7893.3797.9298.41-4.55-5.05
CXOCONCHO RESOU20180109A9.004.161.572.002.582.15
CXPCOLUMBIA PRO20180109A5.173.431.191.412.242.01
CXSEWisdomTree T20180109ETF7.394.502.102.312.402.19
CXWCoreCivic, I20180109A7.764.350.481.253.873.10
CYCypress Semi20180109A6.015.882.583.313.302.57
CYANCyanotech Co20180109A275.271667.85187.62187.621480.231480.23
CYBWisdomTree20180109ETF47.9930.9330.6230.620.310.31
CYBECyberoptics20180109A82.8248.7035.7336.6012.9712.10
CYBRCyberArk Sof20180109A12.5812.764.724.588.048.19
CYCCCyclacel Pha20180109A113.3862.3631.1528.3231.2134.03
CYDChina Yuchai20180109A47.6527.5916.8717.8110.729.77
CYHCommunity He20180109A25.2417.206.557.3610.659.80
CYRNCYREN Ltd.20180109A206.19148.07148.07148.070.000.00
CYRXCryoPort, In20180109A48.9632.1219.2422.8512.879.27
CYTKCytokinetics20180109A65.3453.89-5.470.4859.3653.41
CZAInvesco Zack20180109ETF13.985.144.834.830.300.31
CZNCCitizens & N20180109A109.9164.0739.8346.1424.2417.94
CZRCaesars Ente20180109A39.3530.0318.6519.5611.3710.47
CZWICitizens Com20180109A263.3940.5040.4340.500.070.00
CZZCosan Limite20180109A10.208.250.180.998.077.24
DDominion Ene20180109A1.801.570.450.521.121.04
DACDanaos Corpo20180109A398.20311.94139.49139.49172.44172.44
DAIOData I/O Cor20180109A77.3642.5222.2923.6820.2318.84
DAKTDaktronics I20180109A28.0617.228.879.088.358.15
DALDelta Air Li20180109A1.922.100.830.871.271.23
DALTAnfield Capi20180109ETF86.5968.1268.1268.120.000.00
DANDana Incorpo20180109A6.052.902.400.330.502.57
DARDARLING INGR20180109A5.894.01-0.791.134.822.89
DAREDare Bioscie20180109A157.05142.6697.13148.6445.52-5.98
DAUDExchange-Tra20180109ETN34.63
DAXGlobal X Fun20180109ETF21.8119.3020.5421.36-1.24-2.06
DBDeutsche Ban20180109A5.534.592.092.392.512.20
DBAWXtrackers MS20180109ETF16.3110.9311.7910.89-0.860.04
DBDDiebold Nixd20180109A29.0020.628.5010.2412.1210.38
DBEFXtrackers MS20180109ETF3.072.391.591.450.800.94
DBEMXtrackers MS20180109ETF21.6313.8210.3511.253.462.56
DBEUXtrackers MS20180109ETF3.442.961.322.231.640.73
DBEZXtrackers MS20180109ETF9.145.864.415.841.450.02
DBGRXtrackers MS20180109ETF11.078.667.767.140.891.52
DBJPXtrackers MS20180109ETF3.643.363.193.050.170.31
DBVTDBV Technolo20180109A37.2426.4421.3521.465.094.98
DCHFExchange-Tra20180109ETN25.71
DCIDonaldson Co20180109A6.313.73-0.390.184.123.56
DCODucommun Inc20180109A49.5023.008.9210.8114.0812.19
DCOMDime Communi20180109A31.7719.2111.8112.277.416.95
DCPDCP Midstrea20180109A42.5516.1913.1314.313.061.88
DCPHDeciphera Ph20180109A67.4631.7715.3321.2416.4410.53
DDD3D Systems C20180109A11.5314.536.697.367.847.17
DDGProshares Sh20180109ETF48.7112.4414.6612.44-2.220.00
DDLSWisdomTree D20180109ETF52.6753.4153.4153.410.000.00
DDMProShares Ul20180109ETF1.821.220.440.500.780.72
DDSDillards Inc20180109A19.858.883.194.565.694.32
DDWMWisdomTree D20180109ETF10.9918.9118.9118.910.000.00
DEDeere & Comp20180109A3.772.150.420.981.731.17
DEAEasterly Gov20180109A5.464.231.511.882.722.35
DECKDeckers Outd20180109A14.065.913.332.832.583.08
DEEFXtrackers FT20180109ETF35.4019.0914.6718.174.420.91
DEFInvesco Defe20180109ETF12.557.276.496.350.790.92
DEFAiShares Adap20180109ETF70.3672.1532.1272.1540.020.00
DEIDouglas Emme20180109A5.222.111.841.290.270.82
DEMWisdomTree E20180109ETF5.996.223.413.322.812.90
DENNDENNY'S CORP20180109A15.6817.415.375.1712.0412.24
DESWisdomTree U20180109ETF6.946.174.264.311.901.86
DESPDespegar.com20180109A62.4528.0018.0021.8010.006.20
DEURExchange-Tra20180109ETN7.69
DEUSXtrackers Ru20180109ETF9.785.275.295.29-0.02-0.02
DEWWisdomTree G20180109ETF16.4710.639.219.661.410.97
DFEWisdomTree E20180109ETF5.034.464.354.390.110.08
DFENDirexion Dai20180109ETF19.0510.347.617.202.733.14
DFFNDIFFUSION PH20180109A82.5288.2447.0466.2541.2222.01
DFINDonnelley Fi20180109A21.8910.145.387.164.762.98
DFJWisdomTree J20180109ETF6.153.892.312.431.571.46
DFNDReality Shar20180109ETF11.886.556.556.550.000.00
DFNLDavis Select20180109ETF28.4311.9911.8811.880.110.11
DFSDiscover Fin20180109A2.841.890.340.511.541.38
DFVLiPath US Tre20180109ETF68.24
DFVSiPath US Tre20180109ETF69.68
DGDollar Gener20180109A3.943.302.242.131.061.17
DGAZVelocityShar20180109ETN11.007.282.102.405.184.88
DGBPExchange-Tra20180109ETN15.43
DGICADonegal Grou20180109A79.0462.0446.0650.7215.9811.32
DGICBDonegal Grou20180109A617.98194.61158.85158.8535.7635.76
DGIIDigi Interna20180109A74.3884.3434.6537.8749.6946.47
DGLDVelocityShar20180109ETF3.432.361.791.460.570.90
DGLYDigital Ally20180109A213.84156.58132.00139.0424.5717.53
DGPDB Gold Doub20180109ETN78.2836.8419.7120.9117.1315.93
DGREWisdomTree T20180109ETF17.066.625.786.450.840.17
DGROiShares Core20180109ETF3.253.102.652.920.450.18
DGRSWisdomTree T20180109ETF18.5418.2614.7518.003.510.26
DGRWWisdomTree T20180109ETF3.183.311.871.911.451.40
DGSWisdomTree E20180109ETF4.525.093.993.951.121.16
DGTSPDR Global20180109ETF51.0220.4320.2520.110.190.32
DGXQuest Diagno20180109A4.322.400.620.721.781.68
DGZDB Gold Shor20180109ETN63.6928.38-3.79-2.9132.1831.29
DHID.R. Horton20180109A2.361.82-0.020.231.841.59
DHILDiamond Hill20180109A96.4362.1649.2348.9912.9313.17
DHRDanaher Corp20180109A2.192.00-0.480.222.481.79
DHSWisdomTree U20180109ETF5.373.271.572.001.701.27
DHTDHT HOLDINGS20180109A26.7623.4217.8218.235.605.19
DHXDHI Group, I20180109A282.79220.36110.51140.31109.8580.05
DIASPDR Dow Jon20180109ETF0.5013.3313.0713.170.300.22
DIALColumbia Div20180109ETF29.552.372.372.370.000.00
DIGProShares Ul20180109ETF7.843.462.631.780.831.68
DIMWisdomTree I20180109ETF10.836.356.156.150.190.20
DINDine Brands20180109A20.6210.894.366.106.534.80
DIODDiodes Inc20180109A14.285.961.311.784.654.18
DISThe Walt Dis20180109A1.331.170.560.440.610.73
DISCADiscovery, I20180109A4.805.041.131.513.923.54
DISCBDiscovery, I20180109A1534.851210.271210.271210.270.000.00
DISCKDiscovery, I20180109A4.985.551.892.383.653.17
DISHDISH Network20180109A5.204.541.813.112.731.43
DITAMCON Distri20180109A505.46
DIVGlobal X Sup20180109ETF6.485.384.543.820.841.56
DIVAAGFiQ Hedged20180109ETF36.3321.3714.5114.516.876.87
DIVBiShares U.S.20180109ETF13.5420.0020.0020.000.000.00
DIVCC-Tracks Exc20180109ETN66.41
DIVOAmplify CWP20180109ETF18.9331.7611.8411.8419.9219.92
DIVYReality Shar20180109ETF42.8621.8821.0721.000.810.88
DJCIETRACS Linke20180109ETN38.4746.14-235.8512.81281.9833.32
DJCODaily Journa20180109A3.62204.34204.34204.340.000.00
DJDInvesco Dow20180109ETF27.2517.2923.8624.19-6.57-6.89
DJPiPath Bloomb20180109ETN4.174.003.373.030.630.96
DJPYExchange-Tra20180109ETN16.4916.430.0016.4316.430.00
DKDelek US Hol20180109A10.565.831.631.674.204.16
DKLDELEK LOGIST20180109A66.0030.6016.2018.9014.4011.70
DKSDick's Sport20180109A4.734.851.471.743.383.12
DLADelta Appare20180109A119.0978.2570.9774.927.283.33
DLBDolby Labora20180109A9.917.315.756.641.560.67
DLBRVelocityShar20180109ETN658.51
DLNWisdomTree U20180109ETF2.642.890.811.392.081.50
DLNGDYNAGAS LNG20180109A25.6917.728.7212.038.995.69
DLPHDelphi Techn20180109A13.966.73-1.401.638.135.10
DLPNDolphin Ente20180109A543.5756.46167.69167.69-111.22-111.22
DLRDigital Real20180109A5.614.280.891.123.393.16
DLSWisdomTree I20180109ETF4.403.973.323.560.650.40
DLTHDuluth Holdi20180109A22.7913.359.319.964.053.40
DLTRDollar Tree20180109A5.215.082.002.673.092.41
DLXDeluxe Corpo20180109A15.807.912.373.485.544.42
DMLPDorchester M20180109A56.3791.7063.2967.3228.4124.38
DMPIDelMar Pharm20180109A122.10111.3790.1892.9921.2018.41
DMRCDigimarc Cor20180109A64.0118.0113.6314.224.373.79
DMRLDeltaShares20180109ETF12.65
DMRMDeltaShares20180109ETF12.74
DMRSDeltaShares20180109ETF37.1012.7912.7912.790.000.00
DNKNDunkin' Bran20180109A8.255.150.920.774.234.38
DNLWisdomTree G20180109ETF21.5027.7227.7227.720.000.00
DNLIDenali Thera20180109A35.3629.0214.9816.6914.0412.33
DNNDenison Mine20180109A64.9072.7862.2063.8510.578.92
DNOWNOW INC.20180109A9.699.071.212.647.876.43
DNRDenbury Reso20180109A43.1347.9029.4032.8018.5015.10
DODiamond Offs20180109A6.806.312.472.523.853.80
DOCPHYSICIANS R20180109A6.065.272.572.562.702.71
DOGProShares Sh20180109ETF6.875.053.093.141.961.91
DOGSArrow Dogs o20180109ETF10.057.197.197.190.000.00
DOGZDogness (Int20180109A304.62321.40303.13303.7818.2817.63
DOLWisdomTree I20180109ETF10.086.616.827.19-0.21-0.57
DONWisdomTree U20180109ETF5.463.101.782.081.321.02
DOOWisdomTree i20180109ETF10.5510.129.1513.650.96-3.54
DOORMASONITE INT20180109A22.319.603.725.395.884.21
DORMDorman Produ20180109A18.896.953.634.243.102.49
DOVDover Corpor20180109A4.372.63-0.030.812.661.82
DOXAmdocs Limit20180109A5.015.230.390.604.844.63
DPSTDirexion Dai20180109ETF33.2923.5918.8320.204.763.39
DPWDPW Holdings20180109A71.1763.8432.3235.5531.5328.29
DPZDomino's Piz20180109A5.573.070.771.302.301.77
DRADDigirad Corp20180109A190.48128.06128.06128.060.000.00
DREDuke Realty20180109A3.924.361.972.442.391.91
DRHDiamondRock20180109A9.026.983.073.543.913.41
DRIDarden Resta20180109A4.352.491.201.271.301.23
DRIODarioHealth20180109A332.01190.42-32.86-46.41223.28236.83
DRIPDirexion Dai20180109ETF15.279.764.765.845.003.92
DRNDirexion Dai20180109ETF13.189.445.356.024.093.44
DRNADicerna Phar20180109A44.8727.6310.4113.0717.2214.56
DRQDril-Quip, I20180109A15.778.543.454.415.094.13
DRRMarket Vecto20180109ETN898.60271.88-172.44-170.45444.32442.34
DRRXDurect Corp20180109A119.71108.7670.7980.6637.9728.10
DRVDirexion Dai20180109ETF22.2217.035.818.6711.228.35
DRWWisdomTree G20180109ETF10.597.404.954.792.452.61
DSDrive Shack20180109A23.0317.971.835.0216.1312.95
DSEDuff & Phelp20180109A28.0521.7717.4518.414.323.36
DSGXDescartes Sy20180109A28.2917.644.334.8113.3112.83
DSIiShares MSCI20180109ETF3.254.302.762.581.541.71
DSKEDaseke, Inc.20180109A32.2016.689.9311.246.755.44
DSLVVelocityShar20180109ETF11.0410.948.708.952.241.99
DSPGDSP Group In20180109A53.8632.4724.4824.697.997.78
DSSDocument Sec20180109A110.7884.5149.5057.7635.0126.74
DSWLDeswell Indu20180109A196.89132.18122.68123.009.509.18
DSXDiana Shippi20180109A23.4323.3328.1928.40-4.84-5.05
DTDWisdomTree U20180109ETF9.657.137.067.080.070.05
DTEDTE Energy C20180109A3.466.104.484.601.611.50
DTEADAVIDsTEA In20180109A231.29112.7282.1982.1930.5330.53
DTECALPS Disrupt20180109ETF22.89598.34598.34598.340.000.00
DTHWisdomTree I20180109ETF11.348.077.427.470.640.59
DTNWisdomTree U20180109ETF10.016.856.046.060.810.79
DTODB Crude Oil20180109ETN106.1452.3715.8519.5836.5232.79
DTULiPath US Tre20180109ETF60.80
DTUSiPath US Tre20180109ETF74.1946.2747.6447.64-1.37-1.37
DTYLiPath US Tre20180109ETF19.14
DUGProShares Ul20180109ETF7.129.085.887.193.201.89
DUKDuke Energy20180109A1.581.230.580.220.651.01
DUSADavis Select20180109ETF30.4414.7611.5611.633.213.13
DUSLDirexion Dai20180109ETF27.6539.0725.3026.3613.7712.71
DUSTDirexion Dai20180109ETF8.095.340.991.674.363.68
DVADaVita Inc.20180109A5.032.701.541.511.161.19
DVAXDynavax Tech20180109A34.3625.487.7910.6317.6814.84
DVDDover Motors20180109A305.92302.93160.74160.74142.19142.19
DVNDevon Energy20180109A2.612.050.440.491.611.56
DVPDeep Value E20180109ETF18.2914.1713.4313.510.740.66
DVYiShares Sele20180109ETF1.151.371.540.91-0.170.46
DVYAiShares Asia20180109ETF25.479.7713.8513.76-4.08-3.99
DVYEiShares Emer20180109ETF6.9416.3510.409.225.957.13
DWASInvesco DWA20180109ETF21.9516.3114.7215.201.591.11
DWATArrow Invest20180109ETF67.7438.2038.2038.200.000.00
DWCRArrow DWA Co20180109ETF36.7655.6436.6436.6419.0019.00
DWFISPDR Dorsey20180109ETF15.8710.1410.1510.15-0.01-0.01
DWLDDavis Select20180109ETF30.2618.1616.0816.232.071.93
DWMWisdomTree I20180109ETF8.353.683.413.490.270.19
DWPPFirst Trust20180109ETF18.3115.9512.3014.433.661.53
DWSNDawson Geoph20180109A154.63222.4452.0650.52170.38171.91
DWXSPDR S&P Int20180109ETF5.073.393.253.200.140.18
DXDynex Capita20180109A14.6713.428.208.385.225.04
DXCDXC Technolo20180109A5.192.751.011.141.741.60
DXCMDexCom, Inc.20180109A11.087.282.483.524.803.77
DXDProShares Ul20180109ETF12.1110.266.826.983.443.28
DXGEWisdomTree G20180109ETF14.696.946.236.340.710.60
DXJWisdomTree J20180109ETF1.701.600.400.511.201.09
DXJSWisdomTree J20180109ETF18.6013.062.812.8210.2510.24
DXLGDestination20180109A225.29105.98105.98105.980.000.00
DXPEDXP Enterpri20180109A66.7519.1712.6612.076.527.10
DXYNDixie Group20180109A319.61130.36112.97112.9717.3917.39
DYDycom Indust20180109A18.018.685.526.503.162.18
DYLSWisdomTree D20180109ETF16.9013.2211.3211.041.902.19
DYNTDynatronics20180109A384.80479.00594.78470.23-115.778.77
DZKDirexion Dai20180109ETF25.9326.2221.6723.044.553.18
DZSIDASAN Zhone20180109A245.72157.90151.07148.066.839.84
DZZDB Gold Doub20180109ETN26.8011.409.309.272.092.13
EAElectronic A20180109A4.034.292.553.031.731.25
EARNELLINGTON RE20180109A22.0413.0211.5911.491.431.53
EARSAuris Medica20180109A104.03104.0483.4785.7020.5718.34
EATBrinker Inte20180109A6.713.431.291.132.142.29
EBAYeBay Inc20180109A2.593.671.281.902.401.78
EBFEnnis, Inc.20180109A31.3215.964.703.4011.2612.56
EBIXEbix Inc20180109A14.358.393.745.024.653.38
EBMTEagle Bancor20180109A523.32110.68161.72131.72-51.04-21.04
EBNDSPDR Bloombe20180109ETF7.021.491.331.390.160.10
EBSEmergent Bio20180109A13.276.944.284.762.662.18
EBSBMeridian Ban20180109A27.0517.556.605.9110.9511.64
ECHiShares MSCI20180109ETF5.817.866.076.611.781.24
ECHOEcho Global20180109A25.0517.089.6710.117.416.97
ECLEcolab, Inc.20180109A3.461.690.440.531.251.16
ECNSiShares MSCI20180109ETF34.9839.8139.8239.81-0.010.00
ECOLUS Ecology,20180109A48.2124.8212.2413.2912.5811.53
ECOMCHANNELADVIS20180109A72.1556.5921.0727.3135.5129.28
ECONColumbia Eme20180109ETF11.987.456.726.800.730.65
ECPGEncore Capit20180109A17.389.975.395.904.584.06
ECTECA Marcellu20180109A235.29179.49179.49179.490.000.00
EDConsolidated20180109A1.921.420.000.191.421.24
EDCDirexion Dai20180109ETF10.135.822.843.752.992.07
EDENiShares MSCI20180109ETF26.0418.3418.3218.320.010.01
EDITEditas Medic20180109A24.0514.027.029.157.004.87
EDIVSPDR S&P Eme20180109ETF14.167.963.113.334.864.63
EDOGALPS Emergin20180109ETF18.9638.1937.8337.830.360.36
EDOWFirst Trust20180109ETF29.1720.9121.8421.84-0.94-0.94
EDUCEducational20180109A418.91258.60155.33214.34103.2844.26
EDVVanguard Wor20180109ETF10.406.865.644.421.222.45
EDZDirexion Dai20180109ETF12.8211.587.248.324.343.26
EEEl Paso Elec20180109A16.126.933.323.443.623.50
EEFTEuronet Worl20180109A10.744.560.391.294.173.26
EEHELEMENTS Lin20180109ETN376.78
EELVInvesco S&P20180109ETF14.468.176.386.691.781.48
EEMiShares MSCI20180109ETF2.062.511.231.471.291.05
EEMAiShares MSCI20180109ETF6.063.583.653.76-0.07-0.18
EEMOInvesco S&P20180109ETF69.8155.5737.1136.5918.4618.98
EEMSiShares MSCI20180109ETF24.2411.284.1110.437.170.85
EEMViShares Edge20180109ETF5.863.673.003.190.670.48
EEMXSPDR MSCI Em20180109ETF319.82153.4978.1378.1375.3675.36
EESWisdomTree U20180109ETF23.8815.3113.0613.682.241.63
EETProShares Ul20180109ETF58.1027.0625.3725.391.691.67
EEVProShares Tr20180109ETF54.8828.0832.3032.48-4.22-4.39
EEXEmerald Hold20180109A41.5027.6620.7321.026.936.63
EFAiShares MSCI20180109ETF1.391.911.021.190.890.72
EFADProShares MS20180109ETF16.988.757.437.431.321.32
EFASGlobal X MSC20180109ETF27.0326.7426.1726.170.570.57
EFAViShares Edge20180109ETF3.191.601.261.270.340.33
EFAXSPDR MSCI EA20180109ETF30.5019.1610.1010.839.058.33
EFCEllington Fi20180109A16.528.704.374.954.343.75
EFGiShares MSCI20180109ETF9.665.685.495.540.190.14
EFNLiShares MSCI20180109ETF22.8112.4712.4212.470.050.00
EFOProShares Ul20180109ETF34.0222.2220.3920.391.831.83
EFOIEnergy Focus20180109A99.9275.4738.6941.9636.7833.51
EFSCEnterprise F20180109A24.889.224.834.724.394.50
EFUProShares Tr20180109ETF42.9151.0051.0051.000.000.00
EFViShares MSCI20180109ETF3.884.073.803.810.270.26
EFXEquifax, Inc20180109A5.232.130.920.981.201.14
EFZProShares Tr20180109ETF17.107.287.017.140.270.14
EGANeGain Corpor20180109A132.3493.4574.7872.9518.6720.50
EGBNEagle Bancor20180109A20.2914.231.233.8513.0010.39
EGHT8x8, Inc. Co20180109A36.4728.8414.3914.2814.4514.56
EGLEEagle Bulk S20180109A29.1025.8110.6413.6415.2012.20
EGOEldorado Gol20180109A79.2564.1524.6528.7839.4835.36
EGOVNIC Inc20180109A31.6941.9132.1032.259.819.67
EGPEastGroup Pr20180109A16.067.293.764.223.533.07
EGPTVanEck Vecto20180109ETF57.7264.22-24.11-8.7888.3373.00
EGRXEagle Pharma20180109A36.9015.292.023.7013.2811.60
EGYVaalco Energ20180109A117.08105.09100.58101.154.513.94
EHCEncompass He20180109A8.804.651.712.332.952.32
EHTHeHealth, Inc20180109A42.8018.4911.4414.297.054.20
EIDOiShares MSCI20180109ETF3.583.992.742.871.271.14
EIGEmployers Ho20180109A35.0321.351.575.3819.7815.97
EIGIEndurance In20180109A57.6742.3430.9929.2711.3513.07
EIGREiger BioPha20180109A87.8955.4143.2944.3612.1211.05
EIRLiShares MSCI20180109ETF52.4614.7316.3916.06-1.66-1.32
EISiShares MSCI20180109ETF22.3012.7512.0712.380.680.37
EIXEdison Inter20180109A2.251.760.170.331.591.41
EKSOEkso Bionics20180109A73.0659.7727.4733.3432.3026.43
ELThe Estee La20180109A3.082.18-0.220.072.402.12
ELDWisdomTree E20180109ETF23.629.9710.4710.48-0.50-0.51
ELFe.l.f. Beaut20180109A22.3013.193.037.6710.165.51
ELGXEndologix In20180109A24.2616.979.2011.107.775.87
ELLOEllomay Capi20180109A686.42
ELMDElectromed,20180109A77.18119.5457.0257.0262.5262.52
ELSEquity Lifes20180109A8.505.170.821.134.354.04
ELSEElectro-Sens20180109A352.02135.31122.14127.2413.178.07
ELTKEltek Ltd20180109A212.03113.1773.9470.3139.2342.86
ELVTElevate Cred20180109A53.8828.95-2.389.6031.3319.35
ELYCallaway Gol20180109A8.527.631.892.505.765.15
EMAGVanEck Vecto20180109ETF101.6683.5983.5983.590.000.00
EMANeMagin Corpo20180109A278.60208.32166.67184.9841.6523.34
EMBiShares J.P.20180109ETF1.011.410.660.990.760.43
EMBHiShares Inte20180109ETF54.4037.9037.9037.900.000.00
EMCBWisdomTree E20180109ETF86.0555.4055.3355.330.070.07
EMCFEmclaire Fin20180109A918.81515.99515.99515.990.000.00
EMCGWisdomTree E20180109ETF26.9318.7217.7318.260.990.46
EMDVProShares MS20180109ETF107.4218.7418.7418.740.000.00
EMEEMCOR Group,20180109A11.325.441.742.553.702.89
EMFMGlobal X MSC20180109ETF109.5944.4932.7132.7111.7911.79
EMGFiShares Edge20180109ETF16.2816.7214.3715.862.350.86
EMHYiShares J.P.20180109ETF11.8026.8926.7826.780.120.11
EMIFiShares Emer20180109ETF43.0830.3126.5430.563.77-0.25
EMIHXtrackers Em20180109ETF87.5385.9485.9485.940.000.00
EMKREmcore Corp20180109A102.4350.7618.6621.9232.1028.84
EMLEastern Comp20180109A298.22238.06226.43229.6611.638.39
EMLCVanEck Vecto20180109ETF5.214.353.063.261.271.06
EMLPFirst Trust20180109ETF4.163.312.822.800.490.51
EMMSEmmis Commun20180109A141.84208.95113.16111.5895.7897.37
EMNEastman Chem20180109A4.411.90-0.650.272.551.63
EMPEntergy Miss20180109A16.2812.1710.9611.021.221.15
EMQQEMQQ The Eme20180109ETF10.715.423.453.511.971.91
EMREmerson Elec20180109A2.401.600.490.661.110.94
EMSHProShares Sh20180109ETF40.4340.3838.9538.951.431.43
EMTLSPDR DoubleL20180109ETF12.527.687.687.680.000.00
EMTYProShares De20180109ETF46.6513.0214.4813.94-1.46-0.92
EMXEMX Royalty20180109A251.82179.24141.91128.2037.3351.03
EMXCiShares MSCI20180109ETF34.4874.4974.4974.490.000.00
ENBEnbridge, In20180109A2.562.631.191.331.441.31
ENBLENABLE MIDST20180109A17.029.630.361.359.278.28
ENDPEndo Interna20180109A12.3713.458.067.615.395.84
ENFRAlerian Ener20180109ETF41.7615.6415.0914.970.550.66
ENGENGlobal Cor20180109A240.01218.97219.81219.81-0.83-0.83
ENLCENLINK MIDST20180109A36.9428.4316.1715.2812.2613.16
ENORiShares MSCI20180109ETF26.899.948.669.491.270.44
ENPHEnphase Ener20180109A52.1838.5525.4522.7513.1015.79
ENREnergizer Ho20180109A9.164.771.241.493.533.28
ENSEnerSys, Inc20180109A13.816.493.473.603.032.89
ENSGThe Ensign G20180109A20.188.145.535.752.602.39
ENSVEnservco Cor20180109A129.07249.05111.84153.63137.4995.73
ENTGlobal Eagle20180109A64.1642.3811.2816.1031.1026.28
ENTAEnanta Pharm20180109A31.8815.497.799.317.706.18
ENTGEntegris Inc20180109A18.0512.392.233.1210.169.27
ENTRERShares Ent20180109ETF17.2911.5011.6811.49-0.180.01
ENVENVESTNET, I20180109A20.536.912.532.614.384.30
ENVAEnova Intern20180109A44.7220.759.235.9411.5214.81
ENZEnzo Biochem20180109A27.7312.823.613.969.208.85
ENZLiShares Trus20180109ETF23.1410.9010.0210.060.880.84
EOGEOG Resource20180109A3.502.120.230.421.891.70
EPAMEPAM SYSTEMS20180109A13.314.792.072.582.732.21
EPAYBottomline T20180109A14.4618.503.924.4014.5814.10
EPCEdgewell Per20180109A7.813.400.020.723.382.68
EPDEnterprise P20180109A3.883.070.890.972.182.10
EPHEiShares MSCI20180109ETF7.677.744.544.623.213.12
EPIWisdomTree I20180109ETF3.504.823.263.091.571.74
EPIXESSA Pharma20180109A201.28183.50-355.78-299.33539.28482.83
EPMEvolution Pe20180109A101.0058.6541.0747.0817.5811.57
EPOLiShares MSCI20180109ETF4.254.293.223.141.091.17
EPPiShares MSCI20180109ETF2.092.022.162.10-0.13-0.08
EPREPR Properti20180109A6.794.221.722.232.501.99
EPRFInnovator S&20180109ETF28.934.324.324.320.000.00
EPSWisdomTree U20180109ETF12.418.667.537.761.130.90
EPUiShares MSCI20180109ETF10.688.853.124.695.734.16
EPVProShares Ul20180109ETF37.5515.364.034.0311.3411.34
EPZMEpizyme, Inc20180109A59.0248.9520.6022.3328.3426.64
EQALInvesco Russ20180109ETF12.2610.6510.0710.240.580.41
EQBKEquity Bancs20180109A48.6629.8621.2922.288.577.58
EQCEquity Commo20180109A4.832.420.510.781.911.64
EQIXEquinix, Inc20180109A9.895.570.982.544.663.10
EQLALPS Equal S20180109ETF12.1619.123.9319.1015.190.02
EQREquity Resid20180109A2.622.060.290.431.761.63
EQRRProShares Eq20180109ETF62.929.091.826.497.272.59
EQSEquus Total20180109A304.2254.8554.8554.850.000.00
EQTEQT CORP20180109A4.793.42-0.670.274.093.16
EQWLInvesco S&P20180109ETF19.2428.6927.5927.591.111.11
ERAERA GROUP IN20180109A71.1718.11-0.88-1.1218.9819.22
ERFEnerplus Cor20180109A9.958.51-0.670.159.188.36
ERIEldorado Res20180109A18.4111.315.775.615.545.70
ERIEErie Indemni20180109A39.5119.978.969.5911.0110.38
ERIIEnergy Recov20180109A26.0223.966.968.8817.0015.08
ERMEquityCompas20180109ETF12.424.102.802.801.301.30
EROSEROS INTERNA20180109A61.6938.699.169.0329.5329.66
ERUSiShares MSCI20180109ETF5.9311.793.974.287.847.68
ERXDirexion Dai20180109ETF3.082.580.650.791.931.79
ERYDirexion Dai20180109ETF13.1011.825.396.336.435.49
ESEversource E20180109A2.143.992.393.031.610.97
ESBKElmira Savin20180109A60.2934.7734.7834.780.000.00
ESCAEscalade Inc20180109A73.61300.6444.9584.68255.68215.95
ESEESCO Technol20180109A32.689.773.053.436.726.34
ESEAEuroseas Ltd20180109A383.62244.96234.32234.4610.6410.50
ESGFlexShares T20180109ETF21.94
ESGDiShares Trus20180109ETF9.144.915.184.61-0.270.30
ESGEiShares, Inc20180109ETF9.944.983.353.441.631.54
ESGGFlexShares S20180109ETF22.8235.5125.6335.519.890.00
ESGNColumbia Sus20180109ETF56.048.2681.4481.44-73.17-73.17
ESGREnstar Group20180109A90.0929.3821.7622.457.616.92
ESGSColumbia Sus20180109ETF53.58115.14107.34116.877.80-1.73
ESGUiShares Trus20180109ETF11.5831.3931.6631.70-0.27-0.30
ESLTElbit System20180109A18.9910.366.816.513.543.85
ESNTEssent Group20180109A7.193.25-0.390.193.643.06
ESPEspey Mfg. &20180109A91.4452.9245.4945.497.437.43
ESPREsperion The20180109A38.1718.828.799.6310.039.18
ESQEsquire Fina20180109A343.06132.15132.15132.150.000.00
ESRTEMPIRE STATE20180109A5.444.942.182.262.762.68
ESSEssex Proper20180109A10.085.611.922.123.693.49
ESSAESSA Bancorp20180109A56.5151.9245.9845.995.945.93
ESTEEarthstone E20180109A39.8425.5915.8417.909.757.70
ESXBCommunity Ba20180109A121.2748.14-1.0619.8949.2028.26
ETFCE*Trade Fina20180109A2.692.680.690.831.991.86
ETHEthan Allen20180109A21.9715.784.533.9711.2411.81
ETHOETF Managers20180109ETF37.0218.1817.5217.410.660.77
ETMEntercom Com20180109A45.3429.4814.5217.9914.9611.49
ETNEaton Corpor20180109A3.112.501.041.341.461.16
ETREntergy Corp20180109A3.572.130.410.531.721.61
ETSYEtsy, Inc.20180109A5.316.011.150.634.855.38
EUDGWisdomTree E20180109ETF14.608.323.833.834.494.49
EUDVProShares MS20180109ETF28.9715.9213.3013.662.612.25
EUFNiShares MSCI20180109ETF4.214.974.384.530.600.44
EUMProShares Tr20180109ETF6.804.882.162.242.722.64
EUMViShares Edge20180109ETF15.0013.5412.1512.851.390.70
EURLDirexion Dai20180109ETF16.5513.29-16.90-17.0630.1930.35
EURNEURONAV NV20180109A55.5132.5716.6318.6415.9413.93
EURZXtrackers Eu20180109ETF85.2736.7412.7436.7424.000.00
EUSAiShares MSCI20180109ETF8.604.513.023.621.490.89
EUSCWisdomTree E20180109ETF12.744.805.704.80-0.900.00
EVEaton Vance20180109A5.152.510.440.662.071.85
EVAEnviva Partn20180109A42.6726.9116.9818.549.938.36
EVBGEverbridge,20180109A24.4615.905.145.4910.7610.40
EVBNEvans Bancor20180109A325.8074.8555.0560.3519.8014.50
EVCEntravision20180109A71.7649.1424.5220.6924.6228.45
EVGNEVOGENE LTD.20180109A225.5139.2326.8929.8112.339.42
EVHEvolent Heal20180109A40.3424.866.936.7317.9318.13
EVIEVI Industri20180109A202.84126.8797.35110.1129.5216.76
EVKEver-Glory I20180109A488.05343.77343.77343.770.000.00
EVOKEvoke Pharma20180109A88.6044.0027.0234.8816.989.12
EVOLEvolving Sys20180109A173.66100.3261.2361.2339.0939.09
EVREvercore Inc20180109A13.536.393.844.332.552.06
EVRIEveri Holdin20180109A14.8513.454.085.519.377.95
EVTCEVERTEC, INC20180109A40.5424.3711.7410.7612.6313.61
EVXVanEck Vecto20180109ETF69.6847.3647.3647.360.000.00
EWEdwards Life20180109A5.193.051.081.371.971.68
EWAiShares MSCI20180109ETF4.254.423.063.121.361.30
EWBCEast-West Ba20180109A7.324.522.692.871.831.65
EWCiShares MSCI20180109ETF3.323.631.852.241.791.39
EWDiShares MSCI20180109ETF4.873.141.381.751.761.39
EWGiShares MSCI20180109ETF2.942.290.740.791.551.50
EWGSiShares MSCI20180109ETF27.1121.0319.7219.951.311.09
EWHiShares MSCI20180109ETF3.863.751.702.242.041.51
EWIiShares MSCI20180109ETF3.162.62-0.400.063.022.55
EWJiShares MSCI20180109ETF1.611.360.240.641.110.72
EWKiShares MSCI20180109ETF12.637.736.456.551.281.19
EWLiShares MSCI20180109ETF2.883.252.122.241.080.95
EWMiShares MSCI20180109ETF3.012.440.891.381.541.05
EWMCInvesco S&P20180109ETF41.4322.7622.6522.700.110.06
EWNiShares MSCI20180109ETF3.334.243.523.590.720.65
EWOiShares MSCI20180109ETF6.706.390.781.965.624.44
EWPiShares MSCI20180109ETF2.962.811.651.331.161.48
EWQiShares MSCI20180109ETF3.123.332.732.590.610.75
EWREInvesco S&P20180109ETF12.865.765.806.03-0.04-0.27
EWSiShares MSCI20180109ETF3.722.911.721.651.151.23
EWSCInvesco S&P20180109ETF41.644.404.404.400.000.00
EWTiShares MSCI20180109ETF2.722.790.630.852.171.94
EWUiShares MSCI20180109ETF2.762.781.681.951.100.83
EWUSiShares MSCI20180109ETF39.7829.1229.1229.120.000.00
EWVProShares Tr20180109ETF84.1177.9657.5571.4420.406.51
EWWiShares MSCI20180109ETF2.042.091.380.730.721.36
EWXSPDR S&P Eme20180109ETF6.204.882.482.122.402.76
EWYiShares MSCI20180109ETF1.331.280.210.421.070.86
EWZiShares MSCI20180109ETF2.375.784.154.181.681.69
EWZSiShares MSCI20180109ETF35.0160.8960.5160.510.370.37
EXASExact Scienc20180109A8.846.320.111.696.224.63
EXCExelon Corpo20180109A2.742.600.290.482.312.12
EXELExelixis Inc20180109A6.796.991.341.875.655.11
EXFOEXFO INC.20180109A125.08264.64171.35170.7493.2993.90
EXIiShares Glob20180109ETF20.145.834.865.460.980.38
EXKEndeavour Si20180109A42.8635.7712.1414.2323.6121.52
EXLSExlService H20180109A20.589.082.854.426.234.66
EXPEagle Materi20180109A12.115.852.683.633.162.22
EXPDExpeditors I20180109A4.712.940.791.152.151.79
EXPEExpedia Grou20180109A4.803.881.011.412.872.47
EXPOExponent Inc20180109A25.6510.814.114.356.706.46
EXPRExpress, Inc20180109A13.2410.94-0.743.7911.687.14
EXRExtra Space20180109A6.742.790.641.282.151.51
EXTNExterran Cor20180109A33.5614.051.205.6612.858.39
EXTRExtreme Netw20180109A10.229.312.762.966.546.35
EYENational Vis20180109A31.5516.435.669.4210.777.01
EYEGEyegate Phar20180109A151.26112.8175.7685.9437.0526.86
EYESSecond Sight20180109A66.7049.1428.2428.6220.9020.51
EZAiShares MSCI20180109ETF13.5010.3510.2810.130.070.23
EZJProShares Ul20180109ETF52.4624.9024.3524.900.540.00
EZMWisdomTree U20180109ETF14.798.225.945.952.282.27
EZPWEzcorp Inc20180109A47.3937.5529.5529.338.008.22
EZUiShare MSCI20180109ETF2.232.791.992.010.790.77
FFord Motor C20180109A7.616.292.382.363.913.93
FAARFirst Trust20180109ETF68.7622.9322.9322.930.000.00
FABFirst Trust20180109ETF23.8714.0416.8616.74-2.81-2.70
FADFirst Trust20180109ETF23.7817.2113.1313.164.094.06
FAFFirst Americ20180109A6.014.962.072.502.882.46
FALNiShares Fall20180109ETF10.944.955.085.08-0.13-0.13
FANFirst Trust20180109ETF16.4526.6124.2924.232.322.38
FANGDiamondback20180109A9.413.961.391.922.572.05
FARMFarmer Bros20180109A38.7422.1313.7616.218.375.92
FAROFaro Technol20180109A38.8517.549.9212.177.625.37
FASDirexion Dai20180109ETF5.013.481.551.371.932.11
FASTFastenal Co20180109A3.756.922.945.063.991.87
FATFAT Brands I20180109A315.33168.6977.9497.2890.7571.41
FATEFate Therape20180109A33.3620.6810.8512.589.838.14
FAUSFirst Trust20180109ETF55.5280.3089.6384.96-9.33-4.67
FAZDirexion Dai20180109ETF9.409.723.554.046.175.67
FBFacebook, In20180109A1.151.430.500.680.930.75
FBCFlagstar Ban20180109A14.215.922.663.183.262.74
FBGXUBS AG FI En20180109ETN83.1852.208.4517.4243.1632.80
FBHSFORTUNE BRAN20180109A5.233.571.811.741.771.83
FBIOFortress Bio20180109A67.7735.4229.2628.186.167.24
FBIZFirst Busine20180109A59.9057.6851.4950.106.197.58
FBKFB Financial20180109A40.6519.983.659.6416.3310.34
FBMFoundation B20180109A22.9817.097.719.889.387.21
FBMSFirst Bancsh20180109A62.8456.3746.7748.389.618.00
FBNCFirst Bancor20180109A21.688.56-0.270.558.828.00
FBNDFidelity Tot20180109ETF5.372.502.582.42-0.080.08
FBPFirst BanCor20180109A20.1714.959.5210.275.394.64
FBSSFauquier Ban20180109A562.43139.10139.10139.100.000.00
FBTFirst Trust20180109ETF9.795.564.364.111.201.45
FBZFirst Trust20180109ETF41.1125.7524.7724.540.981.21
FCFranklin Cov20180109A51.7032.7027.5528.345.154.36
FCAFirst Trust20180109ETF120.7244.5842.4340.572.154.01
FCANFirst Trust20180109ETF18.4921.5614.7116.726.854.84
FCAPFirst Capita20180109A64.5940.4640.4640.460.000.00
FCAUFIAT CHRYSLE20180109A4.544.190.140.124.064.07
FCBCFirst Commun20180109A204.6682.5382.0384.360.49-1.84
FCCOFirst Commun20180109A54.0639.0439.0438.860.000.18
FCCY1st Constitu20180109A53.98141.7799.58102.4542.1939.32
FCEFFirst Trust20180109ETF77.5935.8834.7835.321.090.55
FCELFuelCell Ene20180109A58.5549.9835.2335.3414.7514.64
FCFFirst Common20180109A7.555.280.160.625.124.66
FCFSFirstCash, I20180109A13.235.771.601.854.163.92
FCGFirst Trust20180109ETF6.935.313.513.061.812.26
FCNFTI Consulti20180109A10.003.960.591.573.372.39
FCNCAFirst Citize20180109A50.6323.2918.3921.253.941.65
FCOMFidelity MSC20180109ETF13.947.776.256.331.521.44
FCORFidelity Cor20180109ETF10.455.204.594.780.610.42
FCPTFour Corners20180109A12.736.914.054.902.852.01
FCVTFirst Trust20180109ETF32.1321.2821.2521.260.020.02
FCXFreeport-McM20180109A5.255.011.261.343.763.67
FDBCFidelity D &20180109A746.75647.39636.75636.7510.6410.64
FDDFirst Trust20180109ETF8.616.007.077.05-1.07-1.05
FDEFFirst Defian20180109A89.2534.8825.6527.549.237.34
FDISFidelity MSC20180109ETF9.0411.313.632.837.688.48
FDIVFirst Trust20180109ETF11.595.091.713.743.381.35
FDLFirst Trust20180109ETF3.792.572.332.400.230.16
FDLOFidelity Low20180109ETF9.064.283.283.931.010.36
FDMFirst Trust20180109ETF16.7512.0112.0211.95-0.020.05
FDMOFidelity Mom20180109ETF11.7916.943.193.3313.7413.60
FDNFirst Trust20180109ETF4.973.731.261.432.472.30
FDPFresh Del Mo20180109A14.144.331.752.072.592.27
FDRRFidelity Div20180109ETF16.107.738.238.07-0.50-0.34
FDSFactset Rese20180109A13.777.574.385.183.192.39
FDTFirst Trust20180109ETF9.246.597.257.48-0.66-0.89
FDTSFirst Trust20180109ETF87.5888.0788.0788.070.000.00
FDUSFidus Invest20180109A24.3016.9010.4313.326.473.58
FDVVFidelity Hig20180109ETF11.364.705.335.29-0.63-0.59
FDXFedEx Corpor20180109A4.482.520.560.871.961.65
FEFirstEnergy20180109A3.422.700.290.102.412.60
FEIMFrequency El20180109A351.7097.6185.03101.4212.58-3.81
FELEFranklin Ele20180109A23.829.532.733.456.806.07
FEMFirst Trust20180109ETF7.443.563.083.350.480.21
FEMBFirst Trust20180109ETF16.7610.4210.5110.51-0.10-0.10
FEMSFirst Trust20180109ETF22.0819.2911.8111.877.477.41
FENCFennec Pharm20180109A207.6586.5423.8429.2362.7057.31
FENYFidelity MSC20180109ETF5.354.994.164.180.830.81
FEPFirst Trust20180109ETF10.629.147.787.611.361.53
FETFORUM ENERGY20180109A31.4118.6610.8210.177.848.49
FEUZFirst Trust20180109ETF37.6826.0724.7025.201.360.87
FEXFirst Trust20180109ETF3.532.872.352.740.520.13
FEYEFireEye, Inc20180109A6.889.172.553.006.636.18
FEZSPDR EURO ST20180109ETF2.441.980.700.931.281.04
FFFuture Fuel20180109A27.9914.223.287.7510.946.47
FFBCFirst Financ20180109A21.5613.734.494.879.248.86
FFBWFFBW, Inc. C20180109A28.29
FFGFBL Financia20180109A63.5530.1518.6520.9011.509.25
FFHGFormula Foli20180109ETF28.879.879.839.870.040.00
FFHLFuwei Films20180109A538.76370.04315.93350.6654.1119.38
FFICFlushing Fin20180109A45.7064.6566.5166.99-1.86-2.34
FFINFirst Financ20180109A18.648.742.272.886.485.87
FFIUUVA Unconstr20180109ETF57.4451.0451.0451.040.000.00
FFIVF5 Networks20180109A7.639.451.572.337.887.12
FFNWFirst Financ20180109A109.4795.15100.62100.61-5.47-5.46
FFRFirst Trust20180109ETF36.9023.9328.8128.81-4.88-4.88
FFSGFormulaFolio20180109ETF19.5115.2315.2315.230.000.00
FFTGFormulaFolio20180109ETF44.1027.9425.1127.822.830.12
FFTIFormulaFolio20180109ETF32.798.728.138.130.580.58
FFTYInnovator IB20180109ETF9.475.934.003.671.932.27
FFWMFirst Founda20180109A20.9215.555.015.6210.549.93
FGFGL Holdings20180109A23.5012.350.773.3511.589.00
FGBIFIRST GUARAN20180109A187.5180.8598.2786.21-17.42-5.37
FGDFirst Trust20180109ETF8.857.686.276.561.411.12
FGENFibroGen, In20180109A20.3015.723.114.7112.6111.02
FGMFirst Trust20180109ETF22.8011.4910.4310.931.060.57
FHBFirst Hawaii20180109A13.4515.0510.8610.174.194.89
FHKFirst Trust20180109ETF43.5919.1919.5419.16-0.350.02
FHLCFidelity MSC20180109ETF5.814.962.112.262.852.70
FHNFirst Horizo20180109A5.025.510.611.154.904.36
FIFRANKS INTER20180109A14.4010.164.674.425.465.72
FIBKFirst Inters20180109A18.5114.822.293.0912.5311.74
FIBRiShares Edge20180109ETF13.449.718.319.581.400.12
FICOFair Isaac C20180109A24.2912.458.119.414.343.04
FIDUFidelity MSC20180109ETF7.239.684.403.525.286.16
FIEEFI Enhanced20180109ETN71.3344.9442.0642.322.882.63
FIHDUBS AG FI En20180109ETN73.9341.8239.3340.362.491.45
FILLiShares MSCI20180109ETF97.8244.7544.7544.750.000.00
FINXGlobal X Fun20180109ETF23.1342.7642.9142.95-0.15-0.19
FISFidelity Nat20180109A3.631.560.250.821.310.74
FISIFinancial In20180109A40.6918.07-1.08-0.2719.1518.34
FISVFiserv Inc20180109A4.923.361.380.891.992.47
FITFitbit, Inc.20180109A17.7915.075.515.829.569.24
FITBFifth Third20180109A3.275.920.731.325.204.62
FIVEFive Below,20180109A7.818.930.001.028.937.91
FIVNFIVE9, INC.20180109A15.4316.416.076.6710.359.75
FIWFirst Trust20180109ETF11.455.405.145.140.260.27
FIXComfort Syst20180109A21.7411.902.503.399.398.50
FIXDFirst Trust20180109ETF6.334.885.005.05-0.12-0.17
FIZZNational Bev20180109A22.0514.745.496.529.258.22
FJPFirst Trust20180109ETF40.3814.3313.8013.990.520.33
FKOFirst Trust20180109ETF130.25
FKUFirst Trust20180109ETF42.6438.0726.0726.0712.0012.00
FLFoot Locker,20180109A6.533.620.260.833.362.80
FLAGFLAG-Forensi20180109ETF65.8860.0860.0860.080.000.00
FLATiPath US Tre20180109ETF437.96
FLAUFranklin FTS20180109ETF15.0510.6710.6710.670.000.00
FLBRFranklin FTS20180109ETF22.7511.336.6411.924.68-0.60
FLCAFranklin FTS20180109ETF11.73210.49209.69209.690.800.80
FLCHFranklin FTS20180109ETF11.107.937.397.390.550.55
FLCOFranklin Lib20180109ETF16.262.862.862.860.000.00
FLDMFluidigm Cor20180109A42.3326.189.4212.9316.7513.24
FLEEFranklin FTS20180109ETF18.3615.6315.5815.630.050.00
FLEHFranklin FTS20180109ETF28.0750.9858.8150.98-7.830.00
FLEUBarclays ETN20180109ETN104.3539.6139.6139.610.000.00
FLEXFlex Ltd. Or20180109A5.5024.3210.7511.2213.5713.10
FLFRFranklin FTS20180109ETF19.0215.3115.3115.310.000.00
FLGBFranklin FTS20180109ETF15.7811.2411.2411.240.000.00
FLGECredit Suiss20180109ETN18.1614.2811.0113.843.270.45
FLGRFranklin FTS20180109ETF16.5515.2315.2315.230.000.00
FLGTFulgent Gene20180109A280.0372.8954.9154.3817.9918.51
FLHKFranklin FTS20180109ETF35.8832.1931.5233.250.67-1.06
FLICFirst of Lon20180109A29.1621.059.2311.2611.829.80
FLIRFlir Systems20180109A4.614.051.882.102.171.95
FLIYFranklin FTS20180109ETF19.08
FLJPFranklin FTS20180109ETF7.2621.9421.9421.940.000.00
FLKRFranklin FTS20180109ETF13.1610.0110.0110.010.000.00
FLLFull House R20180109A170.31105.0354.0555.3150.9849.72
FLLVFranklin Lib20180109ETF22.0019.1818.2518.250.930.93
FLMFirst Trust20180109ETF28.3434.6134.6134.610.000.00
FLMBFranklin Lib20180109ETF37.31
FLMIFranklin Lib20180109ETF41.45
FLMXFranklin FTS20180109ETF51.6227.6922.2525.515.452.18
FLNFirst Trust20180109ETF19.4919.4015.3713.894.035.52
FLOFlowers Food20180109A6.003.900.350.783.553.12
FLOTiShares Floa20180109ETF1.982.562.112.200.460.36
FLOWSPX FLOW, In20180109A15.797.454.514.622.942.83
FLQDFranklin Lib20180109ETF37.2519.7319.7319.730.000.00
FLQEFranklin Lib20180109ETF12.8915.6537.7615.65-22.120.00
FLQGFranklin Lib20180109ETF17.727.427.427.420.000.00
FLQHFranklin Lib20180109ETF10.1912.0012.0012.000.000.00
FLQLFranklin Lib20180109ETF23.2560.1960.1960.190.000.00
FLQMFranklin Lib20180109ETF66.9291.8238.9024.7652.9267.06
FLQSFranklin Lib20180109ETF24.91278.94278.94278.940.000.00
FLRFluor Corpor20180109A4.712.630.880.951.751.68
FLRNSPDR Bloombe20180109ETF3.262.912.802.800.110.11
FLRTPacific Glob20180109ETF36.1136.4936.4936.490.000.00
FLSFlowserve Co20180109A5.963.180.170.353.022.83
FLTFleetCor Tec20180109A9.443.751.681.992.071.76
FLTBFidelity Lim20180109ETF17.016.756.536.710.220.04
FLTRVanEck Vecto20180109ETF8.055.322.342.372.982.95
FLTWFranklin FTS20180109ETF42.2641.0841.0841.080.000.00
FLWS1-800-FLOWER20180109A53.8320.458.9610.0711.4910.38
FLXNFlexion Ther20180109A21.7710.915.135.485.785.42
FLXSFlexsteel In20180109A135.9752.8249.2951.663.541.16
FMiShares MSCI20180109ETF7.1819.3416.4117.512.941.83
FMAOFarmers & Me20180109A395.67191.21185.69183.125.518.08
FMATFidelity MSC20180109ETF10.5913.985.555.578.448.42
FMBFirst Trust20180109ETF9.3710.028.198.091.831.93
FMBHFirst Mid Ba20180109A69.9354.5834.2739.5120.3115.06
FMBIFirst Midwes20180109A8.895.582.352.363.233.23
FMCFMC Corporat20180109A4.332.260.630.881.631.38
FMCIForum Merger20180109A19.8514.8013.679.921.134.89
FMFFirst Trust20180109ETF34.5534.1534.1534.150.000.00
FMHIFirst Trust20180109ETF13.1013.9012.0112.941.890.96
FMKFirst Trust20180109ETF21.450.290.290.290.000.00
FMNBFarmers Nati20180109A69.2938.6917.4217.2921.2721.41
FNFabrinet20180109A15.027.677.347.930.34-0.26
FNBF.N.B. Corp20180109A7.158.631.791.446.887.22
FNCLFidelity MSC20180109ETF4.674.423.093.291.331.13
FNDFloor & Deco20180109A7.624.221.060.843.163.38
FNDASchwab Funda20180109ETF7.063.982.942.961.031.02
FNDBSchwab Funda20180109ETF14.279.668.268.111.401.56
FNDCSchwab Funda20180109ETF10.186.806.366.360.450.45
FNDESchwab Funda20180109ETF6.804.440.933.563.510.88
FNDFSchwab Funda20180109ETF6.808.417.627.480.790.93
FNDXSchwab Funda20180109ETF4.164.504.364.350.140.15
FNFFidelity Nat20180109A4.353.260.691.012.562.24
FNHCFedNat Holdi20180109A41.0032.1018.1919.1813.9112.91
FNIFirst Trust20180109ETF8.873.781.281.312.502.47
FNJNFinjan Holdi20180109A49.9754.5232.6046.6621.927.86
FNKFirst Trust20180109ETF41.6128.002.2418.7725.769.23
FNKOFunko, Inc.20180109A33.4246.4937.7739.078.727.42
FNLCFirst Bancor20180109A115.8056.6150.3352.066.294.55
FNVFranco-Nevad20180109A4.633.200.930.722.272.47
FNWBFirst Northw20180109A116.8352.49-12.05-12.1964.5464.68
FNXFirst Trust20180109ETF11.008.747.487.561.261.18
FNYFirst Trust20180109ETF23.7520.0716.6919.713.380.35
FOEFerro Corpor20180109A5.733.52-0.47-0.393.983.91
FOLDAmicus Thera20180109A7.7416.341.532.0914.9914.36
FONRFonar Corpor20180109A76.8862.1238.9940.8723.1321.26
FORForestar Gro20180109A30.5117.3312.3510.244.627.08
FORDForward Indu20180109A224.18134.75123.11123.1111.6411.64
FORKFuling Globa20180109A125.7922.0122.0122.010.000.00
FORMFormFactor I20180109A34.2419.293.354.9915.9414.29
FORRForrester Re20180109A96.8840.9931.9333.179.067.82
FOSLFossil Group20180109A13.0523.501.711.9521.7921.55
FOXFox Corporat20180109A2.852.941.591.601.341.34
FOXAFox Corporat20180109A2.822.960.591.062.371.90
FOXFFox Factory20180109A19.259.843.124.326.725.52
FPAFirst Trust20180109ETF87.6543.6643.6643.660.000.00
FPAYFlexShopper,20180109A937.48784.05484.01484.01300.04300.04
FPEFirst Trust20180109ETF5.014.402.773.991.620.40
FPEIFirst Trust20180109ETF9.388.568.746.66-0.181.90
FPHFive Point H20180109A38.2317.9914.4216.113.571.88
FPIFarmland Par20180109A21.2112.185.637.266.554.97
FPRXFive Prime T20180109A30.4818.798.309.9910.498.80
FPXFirst Trust20180109ETF4.334.291.271.263.013.03
FPXIFirst Trust20180109ETF22.7734.7631.1031.073.663.69
FQALFidelity Qua20180109ETF9.6321.8421.7621.750.080.08
FRFirst Indust20180109A3.943.070.980.772.092.30
FRAKVanEck Vecto20180109ETF38.9818.5018.5018.500.000.00
FRANFrancesca''s20180109A18.2314.978.368.186.606.78
FRBAFirst Bank20180109A62.4247.8929.0125.0418.8822.85
FRBKRepublic Fir20180109A61.6567.296.0112.0961.2855.20
FRCFirst Republ20180109A5.092.240.440.951.801.28
FRDFriedman Ind20180109A209.09132.07123.00123.099.078.98
FRELFidelity MSC20180109ETF7.894.404.094.100.300.30
FRGIFiesta Resta20180109A31.8428.987.398.5721.5920.41
FRIFirst Trust20180109ETF5.785.705.204.740.500.96
FRMEFirst Mercha20180109A13.097.442.113.245.334.21
FROFrontline Lt20180109A20.9017.447.077.2610.3910.20
FRPHFRP Holdings20180109A111.4294.7378.8272.3215.9122.40
FRPTFreshpet, In20180109A48.0844.050.343.2443.7140.81
FRTFederal Real20180109A7.638.933.934.475.014.46
FRTAForterra, In20180109A34.0438.6213.7414.9624.8923.66
FSBFranklin Fin20180109A38.7622.74-13.58-4.9836.3127.72
FSBCFSB Bancorp,20180109A234.34251.17178.58235.6472.5915.53
FSBWFS Bancorp,20180109A82.8032.7915.9522.2316.8410.56
FSCTForeScout Te20180109A58.9333.6421.8021.4111.8512.23
FSFGFirst Saving20180109A82.41233.3828.7228.72204.66204.66
FSIFlexible Sol20180109A72.40365.85100.33100.33265.52265.52
FSLRFirst Solar,20180109A10.185.381.431.853.953.53
FSMFORTUNA Silv20180109A19.8917.36-0.060.5717.4116.78
FSPFranklin Str20180109A14.158.573.0611.235.52-2.64
FSSFederal Sign20180109A23.5314.517.919.126.605.39
FSTAFidelity MSC20180109ETF13.8715.8315.5015.360.340.47
FSTRFoster (Lb)20180109A69.7644.6429.1635.8515.498.80
FSVFirstService20180109A30.7315.302.383.3812.9211.92
FSZFirst Trust20180109ETF23.2519.0516.1115.942.943.11
FTAFirst Trust20180109ETF3.176.477.126.70-0.65-0.23
FTAGFirst Trust20180109ETF39.1142.1042.1042.100.000.00
FTAIFortress Tra20180109A22.2613.773.824.759.949.01
FTCFirst Trust20180109ETF9.335.795.595.580.200.22
FTCSFirst Trust20180109ETF7.676.255.806.270.45-0.02
FTECFidelity MSC20180109ETF3.693.781.743.252.040.53
FTEKFuel Tech, I20180109A232.56111.91105.23105.236.686.68
FTFTFuture FinTe20180109A115.64128.4098.71105.1329.6823.27
FTGCFirst Trust20180109ETF12.208.878.258.050.630.83
FTHIFirst Trust20180109ETF11.0116.2513.1812.683.073.57
FTITechnipFMC p20180109A3.132.86-0.080.202.942.66
FTKFlotek Indus20180109A19.2115.51-1.181.0616.6914.46
FTLBFirst Trust20180109ETF16.4014.7214.7214.720.000.00
FTLSFirst Trust20180109ETF15.8810.219.7710.010.440.20
FTNTFortinet, In20180109A6.2712.200.710.9211.4911.28
FTRFrontier Com20180109A14.4313.292.794.4710.508.82
FTRIFirst Trust20180109ETF23.8610.209.219.210.980.98
FTSFortis Inc.20180109A4.262.900.900.721.992.18
FTSDFranklin Lib20180109ETF18.1813.1913.1913.190.000.00
FTSLFirst Trust20180109ETF4.284.253.523.520.730.72
FTSMFirst Trust20180109ETF1.762.051.931.920.120.14
FTVFortive Corp20180109A4.312.560.630.891.931.67
FTXDFirst Trust20180109ETF45.0138.9638.9638.960.000.00
FTXGFirst Trust20180109ETF67.05591.83628.85604.18-37.02-12.35
FTXHFirst Trust20180109ETF62.2025.5927.7628.77-2.16-3.18
FTXLFirst Trust20180109ETF48.7319.6920.3420.18-0.65-0.49
FTXNFirst Trust20180109ETF60.2130.9215.4715.7415.4515.18
FTXOFirst Trust20180109ETF19.538.968.238.360.730.61
FTXRFirst Trust20180109ETF12.698.188.218.18-0.020.00
FUDE-TRACS UBS20180109ETN136.12
FULH.B. Fuller20180109A13.184.231.221.873.022.36
FULTFulton Finan20180109A28.4926.487.8313.1018.6513.38
FUNCedar Fair,20180109A15.766.885.615.651.271.24
FUNCFirst United20180109A107.0269.5949.5049.4320.0920.16
FUNDSprott Focus20180109A34.0327.1621.2419.625.927.53
FUSBFirst US Ban20180109A168.03111.190.501.75110.69109.44
FUTProShares Ma20180109ETF37.7129.6320.9420.948.698.69
FUTYFidelity MSC20180109ETF9.919.106.477.602.631.50
FUVArcimoto, In20180109A270.81153.37182.16183.13-28.79-29.76
FVFirst Trust20180109ETF9.004.914.784.490.140.42
FVALFidelity Val20180109ETF14.7720.194.804.8115.3915.38
FVCFirst Trust20180109ETF17.5911.7111.3011.300.410.41
FVDFirst Trust20180109ETF4.923.833.613.860.22-0.03
FVEFive Star Se20180109A317.47166.64130.73130.7335.9135.91
FVLFirst TrustV20180109ETF11.973.994.194.19-0.20-0.20
FWDBAdvisorShare20180109ETF35.527.567.567.560.000.00
FWONALiberty Medi20180109A19.6911.158.068.753.102.40
FWONKLiberty Medi20180109A10.874.53-0.660.795.193.74
FWRDForward Air20180109A15.158.013.544.404.473.61
FXDFirst Trust20180109ETF6.074.133.593.550.530.58
FXGFirst Trust20180109ETF5.703.942.872.921.081.03
FXHFirst Trust20180109ETF5.132.981.842.141.150.84
FXIiShares Chin20180109ETF2.136.225.535.390.710.84
FXLFirst Trust20180109ETF4.304.022.783.031.271.01
FXNFirst Trust20180109ETF7.305.943.783.712.162.23
FXOFirst Trust20180109ETF4.094.301.871.902.432.41
FXPProShares Ul20180109ETF10.3910.275.867.564.412.72
FXRFirst Trust20180109ETF5.444.733.784.100.960.63
FXUFirst Trust20180109ETF4.9811.221.531.119.6910.12
FXZFirst Trust20180109ETF4.864.062.763.311.300.75
FYCFirst Trust20180109ETF38.4433.8633.8233.720.040.14
FYLDCambria Fore20180109ETF26.21105.649.6617.8495.9887.80
FYTFirst Trust20180109ETF24.9327.9024.8225.593.092.32
FYXFirst Trust20180109ETF14.6311.338.849.722.491.61
GGENPACT LIMI20180109A3.373.280.200.793.082.49
GAACambria Glob20180109ETF19.6817.0917.0917.090.000.00
GABCGerman Ameri20180109A139.2783.2577.3180.005.933.24
GAIAGaia, Inc. C20180109A78.3437.2525.9425.8611.3111.40
GAINGladstone In20180109A18.5810.425.586.284.844.14
GALSPDR SSgA Gl20180109ETF18.486.096.096.090.000.00
GALTGalectin The20180109A80.0178.2635.5643.5542.7034.71
GAMRETFMG Video20180109ETF15.6929.4822.8628.896.620.59
GARSGarrison Cap20180109A36.4720.6616.3417.584.323.08
GASSStealthGas,20180109A63.4450.2529.4540.1520.8010.10
GATXGATX Corpora20180109A14.385.222.222.723.002.50
GBCIGlacier Banc20180109A12.668.084.685.793.412.29
GBDCGolub Capita20180109A16.2012.218.649.133.573.08
GBFiShares Gove20180109ETF13.226.406.516.51-0.12-0.12
GBILGoldman Sach20180109ETF4.141.461.461.460.000.00
GBLGAMCO Invest20180109A45.3120.0216.6616.773.373.26
GBLIGlobal Indem20180109A313.93180.85166.35178.6614.502.19
GBRNew Concept20180109A187.72136.98120.87122.2416.1114.74
GBTGlobal Blood20180109A28.4317.6810.4811.677.206.01
GBXThe Greenbri20180109A16.7811.245.052.576.198.67
GCAPGain Capital20180109A22.3215.63-0.294.5415.9211.09
GCBCGreene Count20180109A202.06189.92189.92189.920.000.00
GCEClaymore/Rob20180109ETN740.04729.66729.66729.660.000.00
GCIGannett Co.,20180109A9.437.762.613.525.154.24
GCOGenesco Inc.20180109A20.6713.804.014.089.799.72
GCOWPacer Global20180109ETF43.4220.3320.7620.99-0.43-0.66
GCPGCP Applied20180109A20.8612.685.476.297.226.40
GDGeneral Dyna20180109A3.922.210.951.211.251.00
GDDYGoDaddy Inc20180109A6.023.931.561.672.372.26
GDENGolden Enter20180109A61.1931.7522.4424.519.317.23
GDOTGreen Dot Co20180109A14.6610.343.164.717.175.63
GDPGoodrich Pet20180109A68.4256.9150.1756.096.740.82
GDVDPrincipal Ac20180109ETF69.2110.9611.1211.12-0.16-0.16
GDXVanEck Vecto20180109ETF4.333.880.200.473.683.41
GDXJVanEck Vecto20180109ETF3.062.610.140.212.482.40
GEGeneral Elec20180109A5.435.412.012.173.413.24
GECGreat Elm Ca20180109A139.6190.7489.4489.441.291.29
GECCGreat Elm Ca20180109A91.50106.5044.9943.3561.5163.15
GEFGreif, Inc.20180109A14.036.790.862.035.934.76
GEFBGreif, Inc.20180109A137.7751.6435.7536.3315.8915.31
GELGenesis Ener20180109A16.258.614.224.204.394.41
GEMGoldman Sach20180109ETF7.355.164.324.530.840.63
GENGenesis Heal20180109A128.68126.39114.39117.6012.008.80
GENCGencor Indus20180109A86.6043.5729.3629.3514.2114.21
GENYPrincipal Mi20180109ETF303.28983.83983.83983.830.000.00
GEOThe GEO Grou20180109A9.826.321.382.404.943.93
GEOSGeospace Tec20180109A132.5165.3953.8355.7911.569.60
GERNGeron Corp20180109A53.4888.9042.6345.4446.5343.72
GESGuess?, Inc.20180109A12.8817.344.257.0013.0910.34
GEVOGevo, Inc.20180109A70.2545.0132.8133.5212.2011.48
GFEDGuaranty Fed20180109A303.43200.19157.13157.1343.0643.06
GFFGriffon Corp20180109A35.7519.7315.1915.014.544.72
GFNGeneral Fina20180109A112.19116.3294.7595.0021.5721.32
GGGGraco Inc20180109A7.033.30-0.86-0.224.163.52
GHCGRAHAM HOLDI20180109A46.9324.6420.8519.993.694.82
GHLGreenhill &20180109A29.0320.9710.799.9410.1811.03
GHMGraham Corpo20180109A104.6657.6127.8227.2729.7930.34
GHYBGoldman Sach20180109ETF7.085.2910.178.38-4.88-3.10
GHYGiShares US &20180109ETF11.899.849.799.790.050.06
GIBCGI Inc.20180109A4.412.650.480.522.172.12
GIFIGulf Island20180109A72.8966.5617.4822.4749.0844.09
GIGBGoldman Sach20180109ETF6.313.830.100.103.733.73
GIGMGigaMedia Lt20180109A121.87100.5771.0071.1529.5829.42
GIISPDR S&P Glo20180109ETF11.0112.246.206.716.055.53
GIIIG-Iii Appare20180109A12.258.352.873.305.485.05
GILGildan Activ20180109A5.073.130.930.862.192.26
GILDGilead Scien20180109A2.412.060.800.641.271.43
GILTGilat Satell20180109A52.1117.5514.8716.602.680.95
GISGeneral Mill20180109A2.242.361.041.201.321.16
GKOSGlaukos Corp20180109A26.5212.624.785.887.856.74
GLADGladstone Ca20180109A39.0730.7016.7417.1913.9613.51
GLBSGlobus Marit20180109A94.8876.3145.6056.3030.7020.01
GLBZGlen Burnie20180109A79.31222.25-9.40-10.36231.65232.61
GLDDGreat Lakes20180109A116.9377.9871.0771.316.916.67
GLDICredit Suiss20180109ETF55.8016.01-4.27-4.4320.2720.44
GLMDGalmed Pharm20180109A169.03376.1177.7378.46298.39297.66
GLNGGolar LNG Lt20180109A8.7410.921.901.399.029.53
GLOBGLOBANT S.A.20180109A14.765.033.833.841.201.19
GLOGGASLOG LTD20180109A29.6620.5812.7612.117.828.47
GLOPGASLOG PARTN20180109A37.5319.6511.7911.487.868.17
GLPGlobal Partn20180109A53.1934.8925.9327.698.967.19
GLPIGaming and L20180109A3.842.680.991.091.701.59
GLREGreenlight C20180109A39.8425.1017.2017.817.907.28
GLTGlatfelter20180109A19.377.253.734.453.522.80
GLUUGlu Mobile I20180109A27.3021.779.0214.3212.757.45
GLWCorning Inco20180109A2.972.58-0.070.222.652.35
GLYCGlycoMimetic20180109A26.1615.347.097.818.257.54
GMGeneral Moto20180109A2.292.370.620.661.761.71
GMEGameStop Cor20180109A5.494.920.731.364.193.56
GMEDGLOBUS MEDIC20180109A12.7311.43-8.18-7.3119.6118.74
GMFSPDR S&P Eme20180109ETF16.507.647.417.350.230.30
GMLPGolar LNG Pa20180109A23.2138.1914.4933.3323.694.86
GMOGeneral Moly20180109A169.36145.2635.1644.15110.10101.11
GMOMCambria Glob20180109ETF51.1115.1313.9914.011.131.11
GMREGlobal Medic20180109A35.3518.0911.0412.307.045.79
GMSGMS Inc.20180109A12.425.223.003.332.211.89
GNCGNC Holdings20180109A29.1324.309.138.2915.1716.01
GNCAGenocea Bios20180109A115.8991.8579.2176.0612.6415.79
GNEGENIE ENERGY20180109A85.9737.6732.8831.444.796.24
GNKGENCO SHIPPI20180109A54.8528.2318.6916.389.5411.85
GNLGlobal Net L20180109A9.055.992.722.233.273.76
GNMAiShares GNMA20180109ETF13.0010.229.759.750.480.48
GNMKGenMark Diag20180109A43.2943.7712.9617.5830.8026.19
GNRSPDR S&P Glo20180109ETF17.1710.8210.2711.820.54-1.01
GNRCGENERAC HOLD20180109A12.465.543.693.901.861.64
GNTXGentex Corp20180109A4.9713.511.011.1912.5012.32
GNTYGuaranty Ban20180109A298.6474.0663.9765.4310.098.63
GNUSGenius Brand20180109A140.7399.4588.0596.7611.392.69
GNWGenworth Fin20180109A31.7124.7415.5217.779.156.90
GOAUUS Global GO20180109ETF80.8641.6340.5838.251.053.38
GOEXGlobal X Gol20180109ETF39.0221.3317.7820.413.550.92
GOGLGolden Ocean20180109A23.6114.186.297.147.897.05
GOGOGogo Inc.20180109A11.6321.703.825.2917.9216.45
GOLDBarrick Gold20180109A8.654.781.201.953.582.83
GOLFAcushnet Hol20180109A15.897.913.494.604.423.30
GOODGladstone Co20180109A16.4522.852.945.2119.9217.64
GOOGAlphabet Inc20180109A4.812.831.131.601.711.24
GOOGLAlphabet Inc20180109A4.483.571.561.812.011.76
GOOSCanada Goose20180109A8.325.730.691.005.044.74
GOROGold Resourc20180109A24.3622.2112.7910.389.4211.83
GOVTiShares U.S.20180109ETF4.132.872.602.630.280.24
GPCGenuine Part20180109A5.232.410.911.351.501.06
GPIGroup 1 Auto20180109A26.909.435.396.424.053.02
GPKGraphic Pack20180109A6.266.222.923.673.312.55
GPLGreat Panthe20180109A76.1176.3554.3663.7421.9912.61
GPMTGranite Poin20180109A10.014.913.643.831.261.08
GPNGlobal Payme20180109A6.364.952.722.482.232.48
GPORGulfport Ene20180109A8.036.622.552.534.074.09
GPREGreen Plains20180109A33.6926.738.3813.1918.3613.55
GPRKGEOPARK LIMI20180109A30.7725.6113.5414.3112.0611.30
GPROGoPro, Inc.20180109A18.3525.91-7.4417.8233.368.17
GPSThe Gap, Inc20180109A3.723.751.501.722.262.03
GPXGP Strategie20180109A44.6640.7019.6121.6921.0819.01
GQREFlexShares G20180109ETF6.205.394.894.810.510.58
GRAW.R. Grace &20180109A5.412.250.510.711.741.55
GRBKGreen Brick20180109A93.2961.3845.6145.2915.7616.09
GRCThe Gorman-R20180109A82.2840.3523.1322.8717.2117.48
GREKGlobal X MSC20180109ETF9.579.178.677.990.501.18
GRESIQ ARB Globa20180109ETF12.461.420.930.930.490.49
GRIDFirst Trust20180109ETF15.0911.5811.2411.240.350.35
GRIFGriffin Indu20180109A169.2050.2949.6550.290.640.00
GRMNGarmin Ltd20180109A4.412.120.030.372.091.76
GRNiPath Series20180109ETN832.97487.12463.66481.9123.465.22
GRNBVanEck Vecto20180109ETF22.8225.7925.7925.790.000.00
GROWUS Global In20180109A50.8240.8125.7327.1115.0813.70
GRPNGroupon, Inc20180109A19.5416.126.036.1210.1010.00
GRUAB Svensk Ek20180109ETN147.70
GRUBGRUBHUB INC.20180109A6.703.751.091.572.662.18
GSGoldman Sach20180109A3.002.071.001.271.060.80
GSATGlobalstar,20180109A80.4367.1839.0338.0228.1629.17
GSBGlobalSCAPE,20180109A60.7463.0355.6561.417.381.62
GSBCGreat Southe20180109A58.8621.4611.0312.0110.439.45
GSCGS Connect S20180109ETN149.93120.00120.00120.000.000.00
GSEUGoldman Sach20180109ETF22.5223.7623.7823.78-0.02-0.02
GSEWGoldman Sach20180109ETF12.322.762.432.760.330.00
GSIEGoldman Sach20180109ETF11.873.082.973.010.110.07
GSITGSI Technolo20180109A35.9329.6217.8719.3511.7510.27
GSJYGoldman Sach20180109ETF32.3822.2321.5021.500.730.73
GSLGlobal Ship20180109A85.4075.5074.5274.520.980.98
GSLCGoldman Sach20180109ETF3.702.721.912.790.81-0.07
GSMFerroglobe P20180109A17.799.094.603.984.495.11
GSPBarclays Ban20180109ETN19.6018.2215.6915.692.532.53
GSSGolden Star20180109A19.7447.1344.2739.952.877.19
GSSCGS ActiveBet20180109ETF21.2213.098.4811.964.611.14
GSUMGridsum Hold20180109A57.7633.8225.1727.958.655.88
GSVGold Standar20180109A63.6754.0450.3050.203.693.79
GSYInvesco Ultr20180109ETF1.991.431.281.250.150.17
GTGoodyear Tir20180109A3.292.800.530.522.272.29
GTEGran Tierra20180109A34.7629.7217.1517.6912.5311.99
GTHXG1 Therapeut20180109A63.9539.9318.9624.0720.9815.86
GTIMGood Times R20180109A194.51144.32144.32144.320.000.00
GTLSChart Indust20180109A14.447.190.491.166.706.03
GTNGray Televis20180109A32.1120.598.6410.0411.9510.55
GTNAGray Televis20180109A583.86
GTOInvesco Tota20180109ETF28.8713.699.219.214.484.48
GTSTriple-S Man20180109A22.0412.013.354.468.667.55
GTTGTT Communic20180109A20.509.947.177.102.772.84
GTYGetty Realty20180109A11.714.812.692.982.121.84
GTYHGTY Technolo20180109A30.2010.2910.2910.290.000.00
GUDBSage ESG Int20180109ETF20.283.133.133.130.000.00
GULFWisdomTree20180109ETF195.78159.78159.72159.720.050.05
GUNRFlexShares G20180109ETF3.063.463.822.99-0.350.48
GUREGulf Resourc20180109A99.27101.77128.40106.92-26.63-5.16
GURUGlobal X Gur20180109ETF25.3421.2019.0018.852.202.35
GUSHDirexion Dai20180109ETF13.708.152.122.966.035.19
GVGoldfield Co20180109A97.0980.9872.7872.988.077.87
GVAGranite Cons20180109A17.6611.662.328.949.342.72
GVALCambria Glob20180109ETF26.037.9515.4415.44-7.49-7.49
GVIiShares Inte20180109ETF4.642.852.772.820.070.03
GVIPGoldman Sach20180109ETF18.128.368.408.44-0.05-0.08
GVPGSE Systems,20180109A266.01188.1311.38117.87176.7570.26
GWBGreat Wester20180109A14.795.742.723.363.032.38
GWGHGWG Holdings20180109A312.63478.49162.57162.57315.92315.92
GWREGUIDEWIRE SO20180109A7.543.292.122.251.171.04
GWRSGlobal Water20180109A86.0278.0513.166.0164.8972.03
GWWW.W. Grainge20180109A8.274.133.013.071.121.07
GWXSPDR S&P Int20180109ETF8.776.906.386.260.510.63
GXCSPDR S&P Chi20180109ETF7.426.383.463.202.923.19
GXFGlobal X FTS20180109ETF21.1732.3212.9612.9619.3519.35
GXGGlobal X MSC20180109ETF49.3837.2120.3418.5616.8718.66
GYLDArrow Dow Jo20180109ETF136.0865.5564.1664.571.390.98
GYROGyrodyne, LL20180109A121.25120.09120.09120.090.000.00
HHyatt Hotels20180109A5.382.760.430.902.331.86
HAHawaiian Hol20180109A17.2411.683.533.568.158.12
HACKETFMG Prime20180109ETF5.564.400.181.154.223.25
HAEHaemonetics20180109A12.945.732.032.583.703.15
HAFCHanmi Financ20180109A24.8212.901.842.1611.0710.74
HAINHain Celesti20180109A7.045.13-0.150.045.285.09
HALHalliburton20180109A2.061.770.420.451.351.32
HALLHallmark Fin20180109A149.22112.81104.67110.928.141.89
HALOHalozyme The20180109A11.056.92-3.94-0.2910.867.21
HAPVanEck Vecto20180109ETF18.339.629.369.360.250.25
HASHasbro, Inc.20180109A5.163.00-0.580.213.572.79
HASIHANNON ARMST20180109A14.297.835.496.642.341.19
HAUDiShares Curr20180109ETF738.37
HAWXiShares Curr20180109ETF17.3617.3416.3217.341.010.00
HAYNHaynes Inter20180109A28.3222.2914.8116.907.485.39
HBANHuntington B20180109A6.586.742.543.164.203.58
HBBHamilton Bea20180109A179.9075.7259.8859.0315.8416.69
HBCPHome Bancorp20180109A190.7498.6772.2077.0426.4721.64
HBIHanesbrands,20180109A4.743.931.351.852.572.08
HBIOHarvard Bios20180109A134.2496.05106.53106.53-10.48-10.48
HBMHudbay Miner20180109A55.8343.8013.3714.5630.4929.23
HBMDHoward Banco20180109A78.6836.3131.3231.324.984.98
HBNCHorizon Banc20180109A22.3017.063.255.2313.8111.83
HBPHuttig Build20180109A51.3648.4138.1235.1210.2813.29
HCAHCA Healthca20180109A5.492.08-0.82-0.392.902.47
HCACHennessy Cap20180109A61.08
HCAPHarvest Capi20180109A63.1149.7025.3133.7624.3915.94
HCCWarrior Met20180109A15.407.39-0.331.507.725.89
HCCIHeritage-Cry20180109A35.8717.9912.0912.725.895.27
HCHCHC2 Holdings20180109A35.7527.83-0.257.0428.0820.80
HCIHCI Group, I20180109A28.899.905.326.724.583.18
HCKTHackett Grou20180109A26.5317.959.4610.288.497.68
HCSGHealthcare S20180109A9.7716.242.383.0313.8513.20
HDHome Depot,20180109A1.250.93-0.130.131.060.79
HDAWXtrackers MS20180109ETF30.5016.554.07-9.5112.4826.06
HDEFXtrackers MS20180109ETF34.3212.0412.0412.040.000.00
HDGProShares He20180109ETF9.887.376.697.370.680.00
HDGEAdvisorShare20180109ETF17.358.128.238.09-0.110.02
HDMVFirst Trust20180109ETF25.2820.1620.2220.16-0.060.00
HDSHD Supply Ho20180109A4.886.001.612.034.393.96
HDSNHudson Techn20180109A23.7222.84-5.81-2.1428.6924.99
HDViShares Core20180109ETF1.821.330.710.480.620.85
HEHawaiian Ele20180109A6.723.401.051.452.351.95
HEARTurtle Beach20180109A283.95171.85146.90146.6624.9625.19
HEBTHebron Techn20180109A516.16381.14297.41325.4583.7355.69
HECOStrategy Sha20180109ETF42.80
HEDJWisdomTree E20180109ETF1.541.550.941.020.610.53
HEEMiShares Curr20180109ETF19.6113.6814.0413.79-0.35-0.10
HEESH&E Equipmen20180109A21.0511.08-0.370.4411.4510.64
HEFAiShares Curr20180109ETF3.282.681.931.990.750.69
HEIHEICO Corpor20180109A15.489.654.285.155.374.50
HEIAHEICO CORP C20180109A23.9610.313.864.606.455.71
HELEHelen Of Tro20180109A17.989.403.445.475.973.93
HEPHolly Energy20180109A45.7222.3118.0818.414.233.90
HESHess Corpora20180109A4.183.701.982.261.721.44
HESMHess Midstre20180109A88.3820.4214.5916.315.834.11
HEWCiShares Curr20180109ETF32.5033.6133.6133.610.000.00
HEWGiShares Curr20180109ETF3.552.800.981.021.821.78
HEWIiShares Curr20180109ETF11.4818.8518.8518.850.000.00
HEWJiShares Curr20180109ETF2.952.491.371.511.130.98
HEWLiShares Curr20180109ETF6.207.505.535.561.971.94
HEWPiShares Curr20180109ETF7.849.499.009.000.490.49
HEWUiShares Curr20180109ETF6.453.833.731.370.102.46
HEWYiShares Curr20180109ETF101.95
HEZUiShares Curr20180109ETF3.274.774.174.320.610.45
HFBLHome Federal20180109A427.05359.00359.00359.000.000.00
HFCHOLLYFRONTIE20180109A5.803.510.831.412.682.10
HFWAHeritage Fin20180109A31.1854.3441.4442.7512.9011.58
HFXEIQ 50 Percen20180109ETF26.5525.8127.7427.74-1.93-1.93
HFXIIQ 50 Percen20180109ETF24.3917.6415.3516.562.301.08
HFXJIQ 50 Percen20180109ETF30.8338.5438.5438.540.000.00
HGSHChina HGS Re20180109A210.70197.64185.42186.0012.2211.64
HGVHilton Grand20180109A10.955.291.932.723.362.58
HHCThe Howard H20180109A16.787.913.834.124.083.80
HHSHarte-Hanks,20180109A128.9747.64-40.47-52.5788.11100.21
HIHillenbrand,20180109A14.678.423.914.434.513.99
HIBBHibbett Spor20180109A28.3532.198.2210.1423.9622.04
HIGThe Hartford20180109A3.011.851.131.190.730.66
HIHOHighway Hold20180109A153.89181.45153.52153.5227.9327.93
HIIHuntington I20180109A8.823.610.661.252.952.36
HILHill Interna20180109A94.7756.6550.9837.865.6718.79
HIPSGraniteShare20180109ETF96.3760.3560.3560.350.000.00
HIWHighwoods Pr20180109A3.601.920.810.771.111.15
HJPXiShares Curr20180109ETF52.5249.9253.0949.92-3.160.00
HLHecla Mining20180109A25.1220.833.964.5916.6516.01
HLFHerbalife Nu20180109A8.176.03-0.500.736.535.30
HLIHoulihan Lok20180109A12.518.516.125.022.393.49
HLITHarmonic Inc20180109A126.5997.5952.7038.3844.8959.21
HLNEHamilton Lan20180109A40.7410.066.328.063.742.00
HLTHilton World20180109A3.991.980.550.701.431.27
HLXHelix Energy20180109A12.9710.030.300.819.739.22
HMGHMG / Courtl20180109A365.29142.62-7.91-7.91150.53150.53
HMHCHoughton Mif20180109A59.9228.8120.1620.198.658.62
HMLPHOEGH LNG PA20180109A37.5520.224.078.4116.1611.82
HMNHorace Mann20180109A20.709.364.334.165.035.20
HMNFHMN Financia20180109A206.22157.21157.21157.210.000.00
HMSTHomeStreet,20180109A22.3910.875.295.065.585.81
HMSYHMS Holdings20180109A13.7013.645.687.197.966.45
HMTVHemisphere M20180109A48.0545.2716.2416.6129.0328.66
HNIHNI Corporat20180109A16.595.981.732.174.253.81
HNNAHennessy Adv20180109A101.6437.1737.1839.93-0.02-2.77
HNRGHallador Ene20180109A55.2253.0027.1726.8325.8326.17
HOFTHooker Furni20180109A43.3925.6810.6415.1115.0410.57
HOGHarley-David20180109A5.633.481.872.221.611.26
HOLDAdvisorShare20180109ETF3.402.822.822.820.000.00
HOLIHollsys Auto20180109A18.6016.955.356.0211.6010.93
HOLXHologic Inc20180109A4.103.220.340.872.892.35
HOMBHome BancSha20180109A6.2618.731.101.7717.6316.96
HOMEAt Home Grou20180109A22.7212.616.127.096.485.52
HONHoneywell In20180109A1.731.860.670.951.190.91
HONEHarborOne Ba20180109A49.8424.4317.8516.256.588.18
HOPEHope Bancorp20180109A13.0717.872.352.1215.5215.75
HOVHovnanian En20180109A32.6428.8512.0914.3916.7514.45
HPHelmerich &20180109A5.852.54-0.190.492.732.05
HPEHewlett Pack20180109A6.794.731.691.633.033.09
HPPHudson Pacif20180109A4.712.651.381.481.271.17
HPQHP Inc.20180109A4.623.850.940.812.913.04
HQYHealthEquity20180109A14.1110.890.712.1310.228.78
HRHealthcare R20180109A5.166.91-2.22-2.559.139.46
HRBH&R Block, I20180109A5.043.371.041.452.331.92
HRCHILL-ROM HOL20180109A12.767.814.467.333.350.48
HRIHerc Holding20180109A22.0610.016.428.333.591.68
HRLHormel Foods20180109A3.025.675.004.900.680.79
HRTGHERITAGE INS20180109A23.598.863.995.274.873.59
HRTXHeron Therap20180109A32.5225.387.117.4818.2717.90
HRZNHorizon Tech20180109A49.3079.734.4827.3775.2552.36
HSCHarsco Corpo20180109A30.1118.2612.1012.486.165.78
HSCZiShares Curr20180109ETF13.2412.6412.8312.64-0.190.00
HSICHenry Schein20180109A4.922.910.140.492.772.42
HSIIHeidrick & S20180109A35.8045.5319.3421.1526.1924.38
HSKAHeska Corp20180109A65.1130.0319.1821.6210.858.41
HSONHudson Globa20180109A339.23159.04143.64143.6415.4015.40
HSPXGlobal X S&P20180109ETF5.382.451.841.840.610.61
HSTHost Hotels20180109A4.933.842.122.241.721.60
HSTMHealthStream20180109A42.1023.2614.3115.818.967.45
HSYThe Hershey20180109A4.192.700.28-0.072.432.77
HTHersha Hospi20180109A6.725.672.482.853.202.83
HTAHEALTHCARE T20180109A3.823.552.142.531.411.01
HTBIHomeTrust Ba20180109A88.7956.5918.9721.5737.6235.02
HTBKHeritage Com20180109A19.4517.281.596.7615.6910.53
HTBXHeat Biologi20180109A120.78124.58113.02115.0211.559.55
HTGCHercules Cap20180109A10.147.812.723.265.094.55
HTGMHTG Molecula20180109A81.9361.8341.3244.3520.5117.48
HTHHILLTOP HOLD20180109A12.943.510.951.682.551.82
HTLDHeartland Ex20180109A8.826.760.193.606.563.15
HTLFHeartland Fi20180109A19.9214.8010.2810.554.524.26
HTRBHartford Tot20180109ETF19.99
HTUSHull Tactica20180109ETF8.137.335.525.741.811.59
HTZHertz Global20180109A7.245.491.181.324.304.17
HUBBHubbell Inco20180109A13.4810.108.449.061.661.04
HUBGHUB Group In20180109A21.0116.8710.2011.036.675.84
HUBSHUBSPOT, INC20180109A17.579.765.566.334.213.43
HUMHumana Inc.20180109A9.124.561.952.552.602.00
HUNHuntsman Cor20180109A3.162.980.360.692.622.29
HURCHurco Cos In20180109A65.0621.2814.5014.376.786.91
HURNHuron Consul20180109A39.8519.9611.9413.008.016.96
HUSAHouston Amer20180109A68.2276.4165.2465.5011.1710.91
HUSEStrategy Sha20180109ETF47.1638.4137.8737.860.540.55
HUSVFirst Trust20180109ETF8.926.076.116.11-0.04-0.04
HVBCHV Bancorp,20180109A629.00406.66406.66406.660.000.00
HVTHaverty Furn20180109A33.3623.6710.3312.2113.3411.46
HVTAHaverty Furn20180109A199.6088.6853.1788.6535.500.02
HWBKHawthorn Ban20180109A109.1442.1426.2327.3115.9114.83
HWCCHouston Wire20180109A146.2779.9562.8462.8417.1117.11
HWKNHawkins Inc20180109A91.5651.6143.7745.277.846.33
HXLHexcel Corpo20180109A6.373.970.881.063.092.91
HYHYSTER-YALE20180109A130.6525.5713.0915.2412.4810.33
HYACHaymaker Acq20180109A62.96
HYDVanEck Vecto20180109ETF3.343.221.441.721.781.50
HYDBiShares Edge20180109ETF10.077.307.307.300.000.00
HYEMVanEck Vecto20180109ETF5.3110.527.807.672.722.85
HYGiShares iBox20180109ETF1.140.990.430.530.570.47
HYGHiShares Inte20180109ETF2.991.521.631.52-0.110.00
HYHGProShares Hi20180109ETF25.9616.1215.0016.151.12-0.03
HYIHXtrackers Hi20180109ETF38.0837.1337.1337.130.000.00
HYLBXtrackers US20180109ETF3.084.063.793.900.280.16
HYLDHigh Yield E20180109ETF5.7721.2321.3021.30-0.07-0.07
HYLSFirst Trust20180109ETF7.356.435.245.701.190.73
HYLVIQ S&P High20180109ETF15.652.972.972.970.000.00
HYMBSPDR Nuveen20180109ETF18.4815.9322.1122.09-6.18-6.16
HYNDWisdomTree T20180109ETF283.8348.3248.3248.320.000.00
HYSPIMCO 0-5 Ye20180109ETF4.164.723.854.370.870.36
HYXEiShares iBox20180109ETF11.5911.5811.5811.580.000.00
HYXUiShares Glob20180109ETF4.367.237.607.23-0.370.00
HYZDWisdomTree T20180109ETF14.277.226.256.190.971.02
HZNHorizon Glob20180109A19.8810.370.302.7810.077.59
HZNPHorizon Ther20180109A6.8511.410.890.9810.5310.43
HZOMarineMax, I20180109A36.0123.7810.619.4313.1614.35
IINTELSAT S.20180109A37.1231.8713.9915.5817.8916.29
IACIAC/InterAct20180109A12.486.678.104.88-1.431.78
IAGIAMGold Corp20180109A17.3012.373.704.708.637.64
IAGGiShares Core20180109ETF4.924.434.104.150.330.29
IAIiShares U.S.20180109ETF9.796.836.426.510.410.32
IAKiShares U.S.20180109ETF7.553.86-1.61-1.775.475.63
IARTIntegra Life20180109A10.889.873.844.166.035.71
IATiShares U.S.20180109ETF4.0712.90-3.92-2.5116.8215.42
IBBiShares Nasd20180109ETF3.371.901.141.310.760.59
IBCEiShares iBon20180109ETF26.4731.4630.5330.530.930.93
IBCPIndependent20180109A39.2321.686.279.3415.4112.34
IBDInspire Corp20180109ETF192.51130.15130.30130.30-0.15-0.15
IBDDiShares iBon20180109ETF31.6217.5417.8917.89-0.35-0.35
IBDLiShares iBon20180109ETF9.344.163.613.570.550.59
IBDMiShares iBon20180109ETF9.354.783.713.731.071.05
IBDNiShares iBon20180109ETF8.213.903.553.530.360.38
IBDOiShares iBon20180109ETF12.9611.2010.8210.720.390.48
IBDPiShares iBon20180109ETF9.575.803.764.582.041.22
IBDQiShares iBon20180109ETF18.517.186.456.420.730.76
IBDRiShares iBon20180109ETF14.416.274.805.571.470.70
IBDSiShares iBon20180109ETF14.0719.6511.7512.277.907.39
IBIOiBio, Inc.20180109A104.19118.17100.77103.5817.4014.59
IBKCIBERIABANK C20180109A10.435.322.902.753.343.49
IBKRInteractive20180109A5.633.641.131.612.522.03
IBMInternationa20180109A1.481.510.530.570.980.94
IBMIiShares iBon20180109ETF10.947.795.033.582.774.21
IBMJiShares iBon20180109ETF10.2510.5610.2010.200.360.36
IBMKiShares iBon20180109ETF9.597.958.747.72-0.790.23
IBMLiShares iBon20180109ETF16.6717.0613.2813.033.784.03
IBNDSPDR Bloombe20180109ETF13.824.234.074.100.160.13
IBOCInternationa20180109A18.9210.190.350.619.849.58
IBPINSTALLED BU20180109A23.908.783.053.995.734.80
IBTXIndependent20180109A26.5416.318.9310.097.386.22
IBUYAmplify Onli20180109ETF17.8629.0011.568.3517.4420.65
ICADIcad Inc20180109A258.02226.06163.52165.5462.5460.52
ICBKCounty Banco20180109A278.0384.5566.3266.4518.2218.10
ICCCImmucell Cor20180109A154.19114.35111.11113.993.240.36
ICCHICC Holdings20180109A315.71
ICDIndependence20180109A68.7453.2725.0828.6128.1924.66
ICEIntercontine20180109A2.591.540.350.311.191.23
ICFiShares Cohe20180109ETF4.614.222.412.601.811.62
ICFIICF Internat20180109A37.6916.5311.3510.895.185.64
ICHRIchor Holdin20180109A21.2515.645.057.8910.597.76
ICLIsrael Chemi20180109A29.6021.1912.6415.588.555.62
ICLNiShares Glob20180109ETF23.6962.7422.4322.5740.3140.18
ICLRIcon Plc20180109A24.2812.877.078.635.804.25
ICOLiShares MSCI20180109ETF59.9928.4423.9424.794.503.65
ICONIconix Brand20180109A82.0658.4739.7142.0418.7116.42
ICPTIntercept Ph20180109A12.948.152.583.015.575.14
ICSHiShares Liqu20180109ETF13.648.698.698.690.000.00
ICUIICU Medical20180109A38.4613.677.958.745.724.92
ICVTiShares Conv20180109ETF33.9827.9828.3328.37-0.35-0.39
IDAIDACORP, Inc20180109A11.325.492.573.422.912.07
IDCCInterDigital20180109A15.3221.823.702.7618.1219.06
IDEViShares Core20180109ETF5.984.503.393.361.111.14
IDHDInvesco S&P20180109ETF54.2040.2035.0735.375.134.83
IDHQInvesco S&P20180109ETF73.3850.2450.0450.180.200.07
IDLBInvesco FTSE20180109ETF34.5513.9313.3413.810.590.12
IDLVInvesco S&P20180109ETF12.597.837.798.550.04-0.72
IDMOInvesco S&P20180109ETF252.65276.11276.11276.110.000.00
IDNIntellicheck20180109A241.11137.23111.22128.3826.018.85
IDOGALPS Interna20180109ETF21.5812.5211.7111.610.820.91
IDRAIdera Pharma20180109A44.7442.1811.138.0131.0534.19
IDTIDT Corporat20180109A25.1015.932.913.7513.0212.18
IDUiShares U.S.20180109ETF3.933.401.482.361.921.05
IDViShares Inte20180109ETF2.942.181.511.590.670.59
IDXVanEck Vecto20180109ETF16.017.15-4.42-4.3611.5711.50
IDXGInterpace Bi20180109A103.7587.6479.9780.237.677.41
IDXXIdexx Labora20180109A11.318.604.023.674.584.93
IECIEC Electron20180109A136.4156.77-16.25-15.8973.0272.65
IEFiShares 7-1020180109ETF0.961.150.880.910.270.25
IEFAiShares Core20180109ETF1.471.010.750.830.260.18
IEIiShares 3-720180109ETF1.420.840.610.620.240.22
IEMGiShares Core20180109ETF1.731.430.690.660.750.77
IEOiShares U.S.20180109ETF5.523.591.852.151.741.44
IEPIcahn Enterp20180109A24.3313.178.879.574.303.61
IESCIES Holdings20180109A49.4231.2717.8518.0413.4313.24
IEURiShares Core20180109ETF3.932.822.242.250.580.58
IEUSiShares MSCI20180109ETF30.2713.3011.9611.241.342.06
IEViShares Euro20180109ETF2.091.730.971.360.760.37
IEXIDEX Corpora20180109A12.557.754.635.383.122.36
IEZiShares U.S.20180109ETF8.705.763.894.281.871.48
IFEUiShares Euro20180109ETF41.0739.4739.4539.450.010.01
IFFInternationa20180109A8.534.481.892.452.592.02
IFGLiShares Inte20180109ETF5.933.792.382.911.410.89
IFMKiFresh Inc.20180109A339.18244.17249.33241.34-5.162.83
IFRXInflaRx N.V.20180109A464.40329.05319.69326.299.362.76
IFVFirst Trust20180109ETF12.885.745.234.910.500.83
IGCIndia Global20180109A105.72101.4474.5174.6526.9326.79
IGEiShares Nort20180109ETF4.773.132.032.211.100.93
IGEBiShares Edge20180109ETF11.15
IGFiShares Glob20180109ETF6.223.272.882.830.390.44
IGHGProShares In20180109ETF18.0411.1711.2611.33-0.08-0.16
IGIHXtrackers In20180109ETF293.2250.4650.4650.460.000.00
IGMiShares Expa20180109ETF5.363.713.232.860.480.85
IGNiShares Nort20180109ETF5.627.073.446.613.620.46
IGOViShares 1-320180109ETF6.373.382.942.940.440.44
IGROiShares Inte20180109ETF223.80132.85129.84129.843.013.01
IGTInternationa20180109A6.094.171.621.852.552.32
IGViShares Expa20180109ETF4.413.021.852.201.180.82
IHCIndependence20180109A99.5324.51-9.072.5233.5821.99
IHDGWisdomTree I20180109ETF7.205.975.565.760.410.21
IHEiShares U.S.20180109ETF32.5916.9421.9119.54-4.98-2.60
IHFiShares U.S.20180109ETF7.444.242.021.302.222.94
IHIiShares U.S.20180109ETF7.655.920.043.655.882.27
IHTInnSuites Ho20180109A813.98685.78685.78685.780.000.00
IHYVanEck Vecto20180109ETF11.7712.1110.8711.301.240.81
IIIInformation20180109A66.51107.6536.2739.5171.3768.14
IIINInsteel Indu20180109A30.4017.058.739.108.337.95
IINIntriCon Cor20180109A59.6533.1420.3322.0012.8211.15
IIPRInnovative I20180109A54.4533.3925.5526.457.846.94
IIVIIi-Vi Inc20180109A15.7914.033.066.0210.978.02
IJHiShares Core20180109ETF1.290.810.870.72-0.060.09
IJJiShares S&P20180109ETF5.724.113.023.041.091.07
IJKiShares S&P20180109ETF5.965.404.604.540.800.85
IJRiShares Core20180109ETF1.361.450.620.800.830.65
IJSiShares S&P20180109ETF8.025.935.754.520.181.41
IJTiShares S&P20180109ETF7.586.545.085.221.461.32
IKNXIkonics Corp20180109A459.02
ILFiShares Lati20180109ETF2.943.021.111.451.911.59
ILMNIllumina Inc20180109A10.285.561.082.064.483.50
ILTBiShares Core20180109ETF10.8321.4321.2921.500.14-0.07
IMAXImax Corp20180109A26.8815.287.697.777.597.50
IMGNImmunogen In20180109A15.0213.774.555.349.228.43
IMHImpac Mortga20180109A48.8597.6222.1487.7275.479.90
IMKTAIngles Marke20180109A46.9630.259.6010.4020.6519.85
IMLPiPath S&P ML20180109ETF60.7415.3315.3315.330.000.00
IMMRImmersion Co20180109A27.4219.323.815.2915.5114.03
IMMUImmunomedics20180109A8.647.531.762.725.774.81
IMOImperial Oil20180109A5.252.850.941.411.911.43
IMOMAlpha Archit20180109ETF64.9432.8633.7333.73-0.86-0.86
IMTBiShares Core20180109ETF59.3938.1635.0835.053.083.11
IMTEIntegrated M20180109A934.581171.661171.661171.660.000.00
IMTMiShares Edge20180109ETF29.8114.5713.5814.560.990.01
INBKFirst Intern20180109A53.3144.6535.3937.079.267.58
INCOColumbia Ind20180109ETF30.9419.5516.4218.363.131.19
INCYIncyte Genom20180109A9.355.631.862.763.772.87
INDAiShares MSCI20180109ETF2.732.790.930.891.871.91
INDBIndependent20180109A27.6115.607.578.958.036.65
INDLDirexion Dai20180109ETF20.3620.508.4415.2012.065.29
INDYiShares S&P20180109ETF4.814.482.242.202.242.28
INFIInfinity Pha20180109A55.8945.5931.0732.4014.5313.19
INFNInfinera Cor20180109A14.5914.373.253.1911.1311.18
INFOIHS Markit L20180109A3.046.541.050.445.496.10
INFRLegg Mason E20180109ETF68.7952.1020.0620.0632.0432.04
INFUInfuSystem H20180109A219.99214.09277.64277.64-63.55-63.55
INGNInogen Inc20180109A41.4320.308.3010.2212.0010.08
INGRIngredion In20180109A9.224.602.133.102.471.50
INKMSPDR SSgA In20180109ETF22.8920.6621.7021.70-1.04-1.04
INNSummit Hotel20180109A7.765.711.632.524.093.19
INOInovio Pharm20180109A23.2621.846.688.6415.1613.20
INODInnodata Inc20180109A238.31153.5564.2782.4889.2871.06
INOVInovalon Hol20180109A41.0219.6110.0510.159.569.46
INPXInpixon Comm20180109A92.99132.2776.88110.1455.5522.13
INSEInspired Ent20180109A108.9063.9737.7140.3826.2623.59
INSGInseego Corp20180109A103.4385.4868.9769.6416.5115.84
INSMInsmed, Inc.20180109A18.3718.062.724.3115.3413.75
INSWInternationa20180109A22.2610.825.016.025.814.81
INTWorld Fuel S20180109A7.884.350.320.654.023.70
INTCIntel Corp20180109A2.292.720.270.742.451.98
INTFiShares Edge20180109ETF12.3411.999.539.602.472.39
INTGIntergroup C20180109A1024.85171.08171.08171.080.000.00
INTLINTL FCStone20180109A23.5211.006.958.354.052.65
INTTinTEST Corpo20180109A86.7747.9740.2938.577.689.40
INTUIntuit Inc20180109A4.444.730.510.754.223.97
INUVInuvo, Inc.20180109A296.69222.01172.20172.3549.8149.66
INVAInnoviva, In20180109A8.228.62-0.470.309.108.33
INVEIdentive, In20180109A161.68119.2462.9790.4956.2728.75
INVHInvitation H20180109A4.624.221.872.012.352.21
INWKInnerWorking20180109A24.7114.266.417.067.857.20
IOION Geophysi20180109A58.3430.3614.5518.2415.8112.12
IONSIonis Pharma20180109A11.506.271.281.525.004.75
IOOiShares Glob20180109ETF13.386.016.575.52-0.560.49
IOSPInnospec Inc20180109A31.8114.6817.1111.65-2.433.04
IOTSAdesto Techn20180109A156.7791.7440.9053.7550.8438.00
IPInternationa20180109A3.412.080.630.891.451.20
IPACiShares Core20180109ETF7.783.443.253.370.200.08
IPARInter Parfum20180109A42.2326.5716.3017.7810.278.79
IPAYETFMG Prime20180109ETF21.2013.6413.1714.500.47-0.86
IPDNProfessional20180109A175.21161.35147.57149.6413.7811.71
IPFFiShares Inte20180109ETF41.1722.1518.8018.203.343.94
IPGThe Interpub20180109A4.974.531.341.223.193.31
IPGPIPG Photonic20180109A13.055.491.071.954.423.55
IPHIINPHI CORPOR20180109A14.604.831.071.753.763.09
IPIIntrepid Pot20180109A24.0122.6411.8110.3110.8312.34
IPKWInvesco Inte20180109ETF16.517.696.026.331.681.36
IPORenaissance20180109ETF36.2824.8916.4816.488.408.40
IPOSRenaissance20180109ETF301.67250.93250.93250.930.000.00
IPWRIdeal Power20180109A113.14107.0879.3382.1627.7424.91
IQDEFlexShares I20180109ETF14.7111.0910.9910.990.110.11
IQDFFlexShares I20180109ETF7.725.225.285.30-0.06-0.08
IQDGWisdomTree I20180109ETF7.519.269.269.260.000.00
IQDYFlexShares I20180109ETF21.008.737.707.621.031.11
IQLTiShares Edge20180109ETF19.2912.7112.8012.71-0.090.00
IQVIQVIA Holdin20180109A5.133.480.630.862.842.61
IRIngersoll Ra20180109A3.952.380.871.121.511.26
IRBTiRobot Corpo20180109A13.689.505.455.844.053.66
IRDMIridium Comm20180109A44.1126.408.5711.4817.8314.86
IRETInvestors Re20180109A17.5513.977.767.796.216.19
IRIXIridex Corp20180109A222.88175.20168.85168.766.356.44
IRMIron Mountai20180109A4.002.220.620.921.601.30
IRMDiRadimed Cor20180109A55.0036.4418.3123.2818.1413.16
IROQIF Bancorp,20180109A62.9364.5922.3722.3742.2242.22
IRTIndependence20180109A10.178.154.524.243.633.90
IRTCiRhythm Tech20180109A30.6014.129.3610.544.773.58
IRWDIronwood Pha20180109A8.9819.806.915.2212.9014.62
ISBCInvestors Ba20180109A7.389.222.361.706.877.53
ISCFiShares Edge20180109ETF20.417.806.707.801.100.00
ISDRIssuer Direc20180109A333.52618.34495.82538.48122.5379.86
ISHGiShares Inte20180109ETF11.967.587.587.580.000.00
ISIGInsignia Sys20180109A136.97132.6690.8391.9941.8240.66
ISMDInspire Smal20180109ETF75.6941.4041.4041.400.000.00
ISNSImage Sensin20180109A237.60142.42133.88133.888.548.54
ISRIsoRay, Inc.20180109A129.83194.00124.91124.9269.0969.08
ISRAMarket Vecto20180109ETF29.1116.9915.8715.871.121.12
ISRGIntuitive Su20180109A10.296.392.062.754.333.64
ISSCInnovative S20180109A164.22106.64105.53104.221.102.42
ISTBiShares Core20180109ETF2.131.031.031.020.000.02
ISTRInvestar Hol20180109A109.7065.7072.5273.84-6.82-8.14
ISZEiShares Edge20180109ETF82.11
ITGartner, Inc20180109A9.064.082.002.582.081.50
ITAiShares U.S.20180109ETF4.873.152.682.620.480.54
ITBiShares U.S.20180109ETF2.223.642.522.691.201.03
ITCIIntra-Cellul20180109A28.1519.38-3.078.6722.4510.71
ITEQBlueStar Isr20180109ETF9.648.803.395.445.413.36
ITGRInteger Hold20180109A25.4310.934.745.246.195.69
ITIIteris, Inc.20180109A28.6533.4217.4820.3815.9313.03
ITMVanEck Vecto20180109ETF5.093.533.002.930.560.60
ITOTiShares Core20180109ETF2.482.141.231.340.910.81
ITRIItron Inc20180109A13.9531.111.514.1229.6026.99
ITRNIturan Locat20180109A52.5536.5715.0116.9721.5619.59
ITTITT Inc.20180109A8.502.772.192.930.58-0.15
ITWIllinois Too20180109A3.262.160.380.761.781.40
IUSBiShares Core20180109ETF3.682.692.412.400.270.29
IUSGiShares Core20180109ETF2.643.953.133.150.820.81
IUSViShares Core20180109ETF3.975.394.565.190.830.20
IVACIntevac Inc20180109A117.7291.6542.3648.0249.2843.63
IVALAlpha Archit20180109ETF22.7410.278.858.851.411.41
IVCInvacare Cor20180109A33.9625.8417.2717.668.578.18
IVEiShares S&P20180109ETF0.950.780.430.410.350.38
IVLUiShares Edge20180109ETF14.7910.509.729.710.780.79
IVOGVanguard S&P20180109ETF7.015.325.233.550.101.77
IVOOVanguard S&P20180109ETF2.374.042.261.841.782.20
IVOVVanguard S&P20180109ETF9.657.137.467.12-0.320.01
IVRInvesco Mort20180109A5.925.102.943.132.161.97
IVViShares Core20180109ETF0.540.480.220.240.260.24
IVWiShares S&P20180109ETF1.560.900.750.490.150.40
IVZInvesco LTD20180109A2.852.860.670.782.192.08
IWBiShares Russ20180109ETF0.690.630.180.130.450.50
IWCiShares Micr20180109ETF23.8914.6913.2113.551.481.14
IWDiShares Russ20180109ETF0.861.380.550.420.830.96
IWFiShares Russ20180109ETF0.750.830.200.290.630.54
IWLiShares Russ20180109ETF10.564.844.614.660.230.17
IWMiShares Russ20180109ETF0.653.883.373.340.530.55
IWNiShares Russ20180109ETF1.792.041.391.350.670.72
IWOiShares Russ20180109ETF3.352.311.011.021.301.30
IWPiShares Russ20180109ETF3.253.185.004.23-1.82-1.05
IWRiShares Russ20180109ETF3.963.752.922.880.830.87
IWSiShares Russ20180109ETF2.822.341.131.161.221.18
IWViShares Russ20180109ETF1.241.300.380.590.930.71
IWXiShares Russ20180109ETF11.6910.348.329.842.030.51
IWYiShares Russ20180109ETF8.533.853.433.630.420.22
IXCiShares Glob20180109ETF4.298.478.638.68-0.16-0.22
IXGiShares Glob20180109ETF17.9812.1411.1811.270.950.87
IXJiShares Glob20180109ETF11.575.910.380.655.535.26
IXNiShares Glob20180109ETF12.205.951.910.154.045.79
IXPiShares Glob20180109ETF27.4714.0413.7513.770.290.26
IXUSiShares Core20180109ETF2.833.17-2.61-2.285.785.46
IYCiShares U.S.20180109ETF4.303.962.622.741.351.22
IYEiShares U.S.20180109ETF2.902.281.160.761.131.52
IYFiShares U.S.20180109ETF2.371.251.061.050.190.20
IYGiShares U.S.20180109ETF3.463.851.801.942.051.91
IYHiShares U.S.20180109ETF3.843.053.372.86-0.330.19
IYJiShares U.S.20180109ETF4.143.472.632.920.840.55
IYKiShares U.S.20180109ETF3.592.731.911.930.810.80
IYLDiShares Morn20180109ETF9.529.928.699.581.240.34
IYMiShares U.S.20180109ETF3.592.211.671.370.540.83
IYRiShares U.S.20180109ETF1.291.300.230.451.070.84
IYTiShares Tran20180109ETF4.193.332.402.470.930.86
IYWiShares U.S.20180109ETF2.301.790.731.701.060.09
IYYiShares Dow20180109ETF5.393.702.722.980.980.72
IYZiShares U.S.20180109ETF8.626.984.504.502.492.48
IZEAIZEA Worldwi20180109A133.9990.8166.6970.6024.1220.21
IZRLARK Israel I20180109ETF39.88137.86136.81136.821.051.03
JACKJack in the20180109A13.6215.7210.0011.615.734.12
JAGXJaguar Healt20180109A73.46130.88101.14113.3129.7417.58
JAKKJakks Pacifi20180109A230.79141.1146.2245.8894.8895.23
JAXJ. Alexander20180109A106.3076.6358.7757.7617.8618.87
JAZZJazz Pharmac20180109A18.159.003.755.025.253.97
JBGSJBG SMITH Pr20180109A9.743.088.052.36-4.970.71
JBHTJB Hunt Tran20180109A6.253.731.251.772.481.96
JBLJabil Inc.20180109A4.203.700.771.232.942.47
JBLUJetBlue Airw20180109A4.715.654.293.091.372.56
JBSSJohn B. Sanf20180109A66.0125.8010.4811.9915.3213.81
JBTJohn Bean Te20180109A14.746.471.962.514.513.96
JCAPJernigan Cap20180109A24.1112.485.587.036.905.45
JCIJohnson Cont20180109A2.971.681.220.850.460.83
JCOMj2 Global, I20180109A12.047.68-2.582.7710.264.90
JCPJ.C. Penney20180109A27.1122.188.6910.7013.4911.48
JCSCommunicatio20180109A140.13116.35172.04180.62-55.69-64.27
JCTCFJewett-Camer20180109A692.41280.08107.3896.13172.71183.95
JDIVJPMorgan U.S20180109ETF8.60
JDSTDirexion Dai20180109ETF15.948.543.463.525.085.02
JEJUST ENERGY20180109A25.4523.556.948.1716.6615.43
JELDJELD-WEN Hol20180109A10.883.88-6.42-5.2910.309.17
JETSU.S. Global20180109ETF27.6312.508.989.203.533.31
JHGJanus Hender20180109A3.703.251.041.352.221.90
JHMAJohn Hancock20180109ETF22.3014.4314.4114.410.020.02
JHMCJohn Hancock20180109ETF23.5614.1913.3513.290.840.90
JHMDJohn Hancock20180109ETF22.0913.3215.6315.25-2.31-1.93
JHMEJohn Hancock20180109ETF28.6428.9430.2630.26-1.32-1.32
JHMFJohn Hancock20180109ETF25.2829.6929.7529.75-0.06-0.06
JHMHJohn Hancock20180109ETF24.689.339.339.330.000.00
JHMIJohn Hancock20180109ETF26.3510.9818.3918.39-7.41-7.41
JHMLJohn Hancock20180109ETF6.805.033.613.741.421.29
JHMMJohn Hancock20180109ETF21.0311.369.269.262.102.09
JHMSJohn Hancock20180109ETF31.3811.9811.9811.980.000.00
JHMTJohn Hancock20180109ETF7.788.708.038.310.670.40
JHMUJohn Hancock20180109ETF35.1628.0628.0728.06-0.010.00
JHSCJohn Hancock20180109ETF33.6928.2028.2028.200.000.00
JILLJ.Jill, Inc.20180109A30.6617.849.9310.417.927.43
JJAiPath Series20180109ETN14.3719.0422.5522.55-3.51-3.51
JJCiPath Series20180109ETN10.215.646.035.92-0.39-0.28
JJEiPath Series20180109ETN33.7131.4031.4031.400.000.00
JJGiPath Series20180109ETN12.7413.8913.6313.610.260.28
JJMiPath Series20180109ETN11.927.537.587.34-0.050.20
JJNiPath Series20180109ETN32.9432.9422.2718.9310.6714.00
JJPiPath Series20180109ETN29.8329.1329.0729.070.070.07
JJSiPath Series20180109ETN44.4451.3551.3551.350.000.00
JJSFJ&J Snack Fo20180109A53.1310.264.225.736.044.53
JJTiPath Series20180109ETN32.91
JJUiPath Series20180109ETN23.0818.3214.7214.723.603.60
JKDiShares Morn20180109ETF3.192.172.182.12-0.010.04
JKEiShares Morn20180109ETF3.811.481.351.330.130.15
JKFiShares Morn20180109ETF3.0014.2912.4912.581.801.72
JKGiShares Morn20180109ETF3.683.135.705.61-2.56-2.48
JKHiShares Morn20180109ETF6.6316.3215.619.890.716.42
JKHYHenry (Jack)20180109A7.204.120.941.673.182.46
JKIiShares Morn20180109ETF5.938.718.318.170.400.54
JKJiShares Morn20180109ETF19.087.95-11.107.8719.040.07
JKKiShares Morn20180109ETF17.3314.238.667.895.566.33
JKLiShares Morn20180109ETF10.735.405.615.55-0.21-0.16
JLLJones Lang L20180109A16.167.892.754.125.153.77
JMINJPMorgan U.S20180109ETF8.52
JMOMJPMorgan U.S20180109ETF8.1113.4613.4613.460.000.00
JMPJMP Group LL20180109A188.5499.8994.9494.944.954.95
JNCEJounce Thera20180109A58.2036.508.1410.8428.3625.66
JNJJohnson & Jo20180109A1.651.830.190.581.641.25
JNKSPDR Bloombe20180109ETF2.743.102.252.580.850.53
JNPRJuniper Netw20180109A3.513.210.740.742.482.47
JNUGDirexion Dai20180109ETF6.175.941.791.964.153.98
JOiPath Series20180109ETN13.719.384.083.015.306.37
JOBGEE Group In20180109A298.08194.72-125.02-113.80319.74308.52
JOESt. Joe Comp20180109A27.9820.6218.0817.472.553.05
JOUTJohnson Outd20180109A80.8546.7237.6539.369.077.36
JPEDJPMorgan Eve20180109ETF15.61
JPEMJPMorgan Div20180109ETF11.769.229.109.290.12-0.07
JPEUJPMorgan Div20180109ETF11.577.697.547.260.140.43
JPGBJPMorgan Glo20180109ETF22.4018.3418.3418.340.000.00
JPGEJPMorgan Div20180109ETF6.595.454.764.060.691.39
JPHFJPMorgan Div20180109ETF22.7817.327.918.389.428.94
JPHYJPMorgan Res20180109ETF6.484.194.194.190.010.00
JPINJPMorgan Div20180109ETF5.281.831.721.750.110.07
JPMJPMorgan Cha20180109A1.001.170.570.510.600.66
JPMEJPMorgan Div20180109ETF10.844.284.224.230.060.05
JPMFJPMorgan Man20180109ETF20.4317.2217.2217.220.000.00
JPMViShares Edge20180109ETF9.213.49-0.062.933.540.56
JPNXtrackers Ja20180109ETF21.9010.2510.059.850.200.40
JPNLDirexion Dai20180109ETF41.6849.5048.5448.960.970.55
JPSEJPMorgan Div20180109ETF30.5026.6625.5325.501.131.16
JPSTJPMorgan Ult20180109ETF3.851.881.881.880.000.00
JPUSJPMorgan Div20180109ETF6.563.503.123.150.380.35
JPXNiShares JPX-20180109ETF9.595.524.595.190.930.34
JQUAJPMorgan U.S20180109ETF8.86
JRVRJames River20180109A17.869.142.763.586.375.56
JSMDJanus Detroi20180109ETF48.8727.6927.6927.690.000.00
JSMLJanus Detroi20180109ETF54.5772.9972.9972.990.000.00
JVACoffee Holdi20180109A63.2337.551.135.7536.4231.80
JVALJPMorgan U.S20180109ETF7.96
JWAJohn Wiley &20180109A14.366.323.513.462.812.86
JWBJohn Wiley &20180109A39.6043.41-31.74-31.7475.1475.14
JWNNordstrom, I20180109A6.794.411.902.042.512.37
JXIiShares Glob20180109ETF27.5324.4612.1612.2612.3012.20
JYNTThe Joint Co20180109A184.96136.4050.1651.7186.2484.70
KKellogg Comp20180109A2.591.190.390.520.800.68
KAIKadant Inc.20180109A24.9911.461.732.089.729.37
KALAKala Pharmac20180109A51.2328.7410.7514.1217.9914.62
KALUKaiser Alumi20180109A34.8813.076.757.516.325.57
KALVKalVista Pha20180109A88.1135.0821.3821.4913.7013.59
KAMNKaman Corp20180109A18.486.581.972.524.614.06
KARKAR AUCTION20180109A4.512.730.460.682.262.05
KBAKraneShares20180109ETF7.262.702.132.160.570.54
KBALKimball Inte20180109A30.5815.739.3110.42