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 Avg20190109A8.065.422.162.623.262.80
ETF_AvgVW ETF Avg20190109ETF2.454.113.023.151.080.97
ETN_AvgVW ETN Avg20190109ETN19.7212.707.578.865.133.85
AAgilent Tech20190109A3.722.191.331.500.850.69
AAAlcoa Corpor20190109A6.264.392.111.822.282.57
AAAUPerth Mint P20190109ETF27.0816.699.199.267.507.43
AADRAdvisorShare20190109ETF49.5939.5138.5239.600.99-0.09
AALAmerican Air20190109A3.624.130.030.164.103.97
AAMCAltisource A20190109A1057.58675.90534.78534.78141.13141.13
AAMEAtlantic Ame20190109A1432.201334.381334.071334.070.300.30
AANAaron's, Inc20190109A14.756.842.433.164.403.67
AAOIApplied Opto20190109A24.3811.413.623.207.788.20
AAONAaon Inc20190109A36.1612.065.736.546.325.52
AAPADVANCE AUTO20190109A7.344.762.512.682.252.07
AAPLApple Inc.20190109A1.251.75-0.260.122.011.63
AATAMERICAN ASS20190109A19.1810.203.654.166.566.04
AAUAlmaden Mine20190109A65.4277.0566.7967.3310.269.71
AAWWAtlas Air Wo20190109A25.5712.124.484.927.647.20
AAXJiShares MSCI20190109ETF2.5319.8619.4419.390.420.46
AAXNAxon Enterpr20190109A20.048.721.722.777.005.95
ABAllianceBern20190109A16.6513.297.472.615.8210.68
ABBVABBVIE INC.20190109A3.432.461.471.711.000.75
ABCAmerisourceB20190109A7.443.520.400.683.122.84
ABCBAmeris Banco20190109A22.276.573.954.392.622.18
ABEOAbeona Thera20190109A32.4228.424.045.9724.3722.45
ABGAsbury Autom20190109A27.0912.024.357.957.684.07
ABIOARCA biophar20190109A102.19116.41102.51103.4613.8912.95
ABMABM Industri20190109A13.466.361.640.914.735.46
ABMDAbiomed Inc20190109A24.6013.497.087.146.416.35
ABRArbor Realty20190109A9.247.361.251.036.116.33
ABTAbbott Labor20190109A2.081.720.560.641.151.08
ABTXAllegiance B20190109A51.7521.596.469.5115.1312.08
ABUSArbutus Biop20190109A52.9931.0313.158.1217.8822.90
ACAssociated C20190109A222.42117.64101.49100.8916.1516.75
ACAArcosa, Inc.20190109A41.1123.2012.5612.8310.6410.38
ACADAcadia Pharm20190109A17.888.842.913.875.934.96
ACBAurora Canna20190109A19.1416.4510.6711.085.785.37
ACBIAtlantic Cap20190109A24.0121.3920.2321.371.160.02
ACCAmerican Cam20190109A7.297.371.311.676.075.71
ACCOAcco Brands20190109A14.7210.152.285.597.854.53
ACERAcer Therape20190109A239.1590.3358.5469.1931.7921.14
ACESALPS Clean E20190109ETF55.2055.6365.8865.34-10.25-9.71
ACGLArch Capital20190109A7.809.2548.1040.62-38.84-31.37
ACHCAcadia Healt20190109A12.107.013.073.043.943.97
ACHVAchieve Life20190109A238.00244.16136.63155.46107.5388.69
ACIAAcacia Commu20190109A22.5014.336.547.107.797.23
ACIUAC Immune SA20190109A90.0485.77-16.26-17.75102.03103.53
ACIWACI Worldwid20190109A10.587.860.731.397.136.49
ACLSAxcelis Tech20190109A23.8717.064.644.1912.4212.87
ACMAecom20190109A7.924.000.480.403.523.60
ACMRACM Research20190109A136.2170.4649.9757.7720.4812.69
ACNAccenture PL20190109A4.502.962.452.620.510.34
ACNBACNB Corp20190109A322.45144.61149.50149.50-4.89-4.89
ACORAcorda Thera20190109A16.937.793.133.164.664.65
ACREAres Commerc20190109A15.089.695.955.863.743.83
ACRSAclaris Ther20190109A37.6319.937.049.2212.9010.72
ACRXAcelRx Pharm20190109A39.1035.9615.1715.5420.8020.43
ACSGXtrackers MS20190109ETF42.63
ACSIAmerican Cus20190109ETF16.5225.3226.3325.32-1.010.00
ACSTAcasti Pharm20190109A99.6488.4571.3071.3217.1517.13
ACTAdvisorShare20190109ETF42.6919.6318.1018.101.531.53
ACTGAcacia Resea20190109A58.0242.678.869.2033.8133.47
ACUAcme United20190109A595.49288.15257.66282.1830.495.96
ACWFiShares Edge20190109ETF26.1623.3022.8722.830.420.47
ACWIiShares MSCI20190109ETF1.521.800.820.830.980.98
ACWViShares Edge20190109ETF7.8310.009.619.570.390.43
ACWXiShares MSCI20190109ETF2.342.140.751.241.390.90
ACYAeroCentury20190109A1072.25535.02542.69530.86-7.674.17
ADBEAdobe Inc.20190109A5.574.071.841.642.232.43
ADCAgree Realty20190109A13.335.833.123.302.702.52
ADESAdvanced Emi20190109A42.2125.00-13.10-9.6238.1034.62
ADIAnalog Devic20190109A3.364.58-0.121.034.713.55
ADILAdial Pharma20190109A103.7477.4760.1455.4717.3221.99
ADMArcher Danie20190109A2.632.820.550.902.281.93
ADMAADMA Biologi20190109A71.5151.2055.5555.73-4.35-4.53
ADMPAdamis Pharm20190109A63.9644.5726.6423.1517.9321.42
ADMSAdamas Pharm20190109A32.0315.954.218.3911.747.56
ADNTAdient plc O20190109A11.707.753.193.514.564.24
ADPAutomatic Da20190109A5.696.641.221.595.425.05
ADREInvesco BLDR20190109ETF31.6928.1614.2214.2913.9413.87
ADROAduro Biotec20190109A46.9538.7210.6013.4328.1225.29
ADSAlliance Dat20190109A16.196.293.273.053.023.23
ADSKAutodesk Inc20190109A7.825.251.742.023.513.23
ADSWAdvanced Dis20190109A14.965.81-0.550.736.365.08
ADTADT Inc.20190109A15.2211.211.952.709.268.51
ADTNAdtran Inc20190109A18.1615.576.265.109.3110.47
ADUSAddus HomeCa20190109A37.8114.546.057.008.507.55
ADVMAdverum Biot20190109A66.5034.023.4810.3830.5423.65
ADXSAdvaxis, Inc20190109A112.20145.24106.38112.9138.8632.33
AEAdams Resour20190109A360.51151.85121.96143.2929.898.56
AEEAmeren Corpo20190109A5.193.071.331.671.741.41
AEGNAegion Corp20190109A31.3018.748.197.2910.5511.44
AEHRAehr Test Sy20190109A204.95179.97107.28107.1872.6972.80
AEISAdvanced Ene20190109A28.0112.103.613.588.498.52
AELAmerican Equ20190109A18.156.231.622.024.614.22
AEMAgnico Eagle20190109A6.023.701.541.252.172.46
AEMDAETHLON MEDI20190109A254.65194.31229.01211.74-34.70-17.43
AEOAmerican Eag20190109A5.837.575.694.401.913.19
AEPAmerican Ele20190109A2.661.750.660.881.090.88
AERAercap Holdi20190109A7.103.491.151.532.341.97
AERIAerie Pharma20190109A40.9330.2021.3318.068.8712.14
AESAES Corporat20190109A6.645.631.562.284.073.35
AEYADDvantage T20190109A340.83255.86243.31248.9912.566.87
AEYEAudioEye, In20190109A313.14197.98117.40122.9080.5975.09
AEZSAeterna Zent20190109A69.17112.2775.2772.9036.9939.36
AFCAllied Capit20190109A12.308.567.577.570.980.98
AFGAmerican Fin20190109A10.474.061.662.102.401.96
AFHAtlas Financ20190109A158.75111.0776.9982.3134.0828.76
AFIArmstrong Fl20190109A32.6311.516.538.314.983.19
AFIFAnfield Univ20190109ETF49.2530.5129.8329.830.680.68
AFINAmerican Fin20190109A54.7436.8311.5713.2525.2623.58
AFKVanEck Vecto20190109ETF27.3017.66-11.81-10.3929.4728.05
AFLAflac Inc.20190109A2.502.320.560.741.771.59
AFMDAffimed N.V.20190109A64.0846.0327.2931.6718.7414.36
AFTYPacer CSOP F20190109ETF27.8598.88107.4298.14-8.540.74
AGFIRST MAJEST20190109A16.2813.226.086.567.146.66
AGCOAGCO Corpora20190109A10.606.120.911.665.224.47
AGEAgeX Therape20190109A197.49155.51133.91133.3921.5922.12
AGENAgenus Inc.20190109A33.0431.284.064.1727.2227.12
AGFSAgroFresh So20190109A52.9236.3619.7619.8916.5916.47
AGGiShares Core20190109ETF0.940.780.570.620.210.17
AGGPIQ Enhanced20190109ETF12.9112.1112.1112.110.000.00
AGGYWisdomTree Y20190109ETF10.498.427.988.310.430.10
AGIAlamos Gold20190109A26.0418.588.5010.2710.088.29
AGIOAgios Pharma20190109A40.4327.2916.6218.5710.688.72
AGLEAeglea BioTh20190109A84.7031.401.857.2429.5424.16
AGMFederal Agri20190109A109.8840.7129.6034.4111.116.29
AGMAFederal Agri20190109A339.54187.4454.9751.45132.47135.99
AGNAllergan plc20190109A5.943.550.701.352.852.20
AGNCAGNC Investm20190109A5.617.404.754.942.652.47
AGNDWisdomTree T20190109ETF94.4628.87-3.74-3.7432.6132.61
AGOAssured Guar20190109A7.233.711.431.372.282.34
AGRAvangrid, In20190109A11.246.301.622.214.684.09
AGROADECOAGRO S.20190109A24.6016.339.168.757.177.59
AGRXAgile Therap20190109A227.40170.4950.3773.60120.1296.89
AGSPlayAGS, Inc20190109A42.8610.644.525.836.124.81
AGTiShares MSCI20190109ETF51.3640.2239.2440.220.980.00
AGTCApplied Gene20190109A171.36150.6372.01106.5378.6244.10
AGXArgan, Inc20190109A30.7711.956.137.335.824.62
AGYSAgilysys, In20190109A76.9745.3626.4632.0718.8913.29
AGZiShares Agen20190109ETF6.4411.5412.3411.53-0.810.00
AGZDWisdomTree T20190109ETF61.0444.9144.9144.910.000.00
AHCA.H. Belo Co20190109A54.999.98-2.03-1.4412.0111.42
AHHArmada Hoffl20190109A21.618.773.433.585.345.19
AHPIAllied Healt20190109A1035.37393.74393.02393.020.720.72
AHTAshford Hosp20190109A23.4217.547.989.089.558.45
AIArlington As20190109A13.0510.922.833.608.077.30
AIAiShares Asia20190109ETF12.7719.7518.2418.121.511.63
AIEQAI Powered E20190109ETF27.1814.5612.8712.831.691.73
AIGAmerican Int20190109A3.042.881.671.601.211.28
AIHSSenmiao Tech20190109A97.98180.92109.89109.8971.0371.03
AIIQAI Powered I20190109ETF15.9835.2311.0711.0724.1524.15
AIMCAltra Indust20190109A14.306.761.701.255.075.51
AIMTAimmune Ther20190109A28.9116.270.529.5515.756.71
AINAlbany Inter20190109A33.7321.2416.4416.814.804.43
AINCAshford Inc.20190109A345.26255.67211.40240.1144.2715.55
AINVApollo Inves20190109A12.689.270.930.898.338.37
AIQGlobal X Fut20190109ETF48.4335.7635.4735.750.290.02
AIRAAR Corp.20190109A26.699.042.133.366.925.71
AIRGAirgain, Inc20190109A226.44146.6497.3097.9749.3448.68
AIRIAir Industri20190109A777.56578.55576.03576.032.532.53
AIRRFirst Trust20190109ETF19.9914.0012.5013.281.500.72
AIRTAir T Inc20190109A963.58765.06765.06765.060.000.00
AITApplied Indu20190109A30.6012.327.327.495.014.83
AIVApartment In20190109A4.882.700.270.542.432.16
AIZAssurant, In20190109A10.154.771.081.713.693.06
AJGArthur J. Ga20190109A4.112.140.991.051.151.09
AJRDAerojet Rock20190109A13.6120.4415.4716.374.974.10
AJXGreat Ajax C20190109A34.1623.948.139.3215.8014.62
AKAMAkamai Techn20190109A6.553.940.060.323.873.62
AKBAAkebia Thera20190109A24.8525.496.777.9918.7217.50
AKERAkers Biosci20190109A172.92128.9879.6064.0249.3864.97
AKGAsanko Gold20190109A101.3288.6376.0175.8712.6112.76
AKRAcadia Realt20190109A13.595.132.312.532.822.60
AKRXAkorn, Inc.20190109A28.8622.787.8412.3014.9410.48
AKTSAKOUSTIS TEC20190109A55.90104.3031.6732.1072.6372.97
ALAir Lease Co20190109A8.894.992.822.872.172.12
ALACAlberton Acq20190109A20.7219.6317.3717.372.252.25
ALBAlbemarle Co20190109A10.357.713.123.484.604.24
ALBOAlbireo Phar20190109A239.4278.7140.2139.7038.5039.01
ALCOAlico Inc20190109A423.64217.92211.63211.516.296.41
ALDXAldeyra Ther20190109A49.9140.17-0.115.6740.2834.49
ALEALLETE, Inc.20190109A15.846.032.873.143.162.89
ALEXAlexander &20190109A20.658.792.873.295.925.50
ALFAAlphaClone A20190109ETF24.7720.0610.1412.959.927.12
ALGAlamo Group,20190109A83.6116.169.1810.846.985.32
ALGNAlign Techno20190109A18.1913.075.607.227.475.85
ALGRAllegro Merg20190109A34.774.324.294.290.030.03
ALGTAllegiant Tr20190109A33.8613.134.695.628.617.69
ALIMAlimera Scie20190109A223.92167.2188.1379.8679.0887.35
ALJJALJ Regional20190109A356.9590.91-224.55-160.16315.47251.07
ALKAlaska Air G20190109A6.323.270.690.772.582.51
ALKSAlkermes Inc20190109A14.5513.382.713.1710.6710.21
ALLThe Allstate20190109A2.571.450.630.620.830.84
ALLEAllegion Pub20190109A8.883.841.431.742.402.09
ALLKAllakos Inc.20190109A144.0932.3815.2517.2117.1415.17
ALLOAllogene The20190109A60.1023.374.435.8318.9417.54
ALLTAllot Ltd. O20190109A48.4924.6920.7120.733.983.95
ALLYAlly Financi20190109A4.284.160.700.633.463.53
ALNAAllena Pharm20190109A432.92282.37199.86231.1482.5151.23
ALNYAlnylam Phar20190109A23.8012.744.576.908.175.84
ALOAlio Gold In20190109A185.54112.2768.1268.6744.1443.59
ALOTAstroNova, I20190109A543.09265.87202.55202.5563.3163.31
ALPNAlpine Immun20190109A464.11424.17250.46239.95173.71184.22
ALRMAlarm.com Ho20190109A15.856.863.374.323.502.54
ALRNAileron Ther20190109A225.83195.93149.47149.2346.4646.69
ALSKAlaska Commu20190109A97.3957.7358.7158.71-0.98-0.98
ALSNALLISON TRAN20190109A6.863.751.211.142.542.61
ALTAltimmune, I20190109A91.87122.9890.5392.3732.4530.62
ALTMAltus Midstr20190109A164.0365.6842.8545.9422.8319.74
ALTRAltair Engin20190109A42.5622.6111.0011.2911.6111.32
ALTSProShares Mo20190109ETF26.2748.6026.0430.4122.5618.19
ALTYGlobal X Sup20190109ETF43.1980.5038.0438.0442.4642.46
ALVAutoliv, Inc20190109A11.904.740.871.193.873.56
ALXNAlexion Phar20190109A9.506.202.343.033.863.17
ALYAAlithya Grou20190109A588.54352.78249.97255.90102.8196.87
AMAntero Midst20190109A11.9512.869.678.953.203.91
AMAGAMAG Pharmac20190109A22.9112.14-0.111.1312.2611.01
AMALAmalgamated20190109A124.5958.9840.6147.4118.3711.57
AMATApplied Mate20190109A3.073.430.550.652.882.77
AMBAAmbarella, I20190109A14.808.202.591.865.626.34
AMBCAmbac Financ20190109A16.7810.71-4.88-1.6715.5812.37
AMCAMC ENTERTAI20190109A10.487.631.232.926.404.70
AMCAiShares Russ20190109ETF13.8160.2965.6665.66-5.37-5.37
AMCIAMCI Acquisi20190109A460.36
AMCXAMC Networks20190109A17.937.493.984.373.513.12
AMDAdvanced Mic20190109A4.864.650.781.613.873.04
AMEAmetek, Inc.20190109A4.462.830.360.932.471.90
AMEDAmedisys Inc20190109A22.8113.659.379.344.294.32
AMEHApollo Medic20190109A139.12112.6248.5249.3564.1063.27
AMGAffiliated M20190109A12.867.663.813.843.853.83
AMGNAmgen Inc20190109A4.344.331.011.243.323.09
AMHAMERICAN HOM20190109A5.484.485.643.19-1.161.29
AMJJP Morgan Al20190109ETN4.225.532.562.242.983.30
AMKRAmkor Techno20190109A14.2219.592.093.0117.5316.62
AMLPAlerian MLP20190109ETF10.1510.063.584.666.485.40
AMNAMN Healthca20190109A16.386.313.293.903.022.41
AMOTAllied Motio20190109A88.0145.7120.2019.7825.5025.93
AMPAmeriprise F20190109A9.434.181.141.293.042.90
AMPEAmpio Pharma20190109A58.1289.3855.1659.1534.2130.23
AMPHAmphastar Ph20190109A26.5325.5824.026.561.5510.54
AMRBAmerican Riv20190109A1182.98345.76345.76345.760.000.00
AMRCAmeresco, In20190109A31.7016.728.949.417.787.31
AMRHAmeri Holdin20190109A219.67170.78141.84142.7728.9528.01
AMRKA-Mark Preci20190109A667.71826.61808.94819.0317.677.58
AMRSAmyris Inc.20190109A33.2633.107.118.2025.9924.90
AMRXAmneal Pharm20190109A26.5332.9943.5832.81-10.570.19
AMSAmerican Sha20190109A241.81155.78133.23133.2322.5422.54
AMSCAmerican Sup20190109A36.8926.996.706.1320.2920.86
AMSFAMERISAFE, I20190109A31.6714.624.354.6810.279.94
AMSWAAmerican Sof20190109A49.3822.5713.9214.668.657.91
AMTAmerican Tow20190109A4.722.961.571.711.391.26
AMTBAmerant Banc20190109A185.6799.3071.3979.3227.9019.97
AMTBBAmerant Banc20190109A1529.231119.631118.471118.471.161.16
AMTDTD Ameritrad20190109A5.036.871.361.685.515.19
AMTXAemetis, Inc20190109A459.87246.3049.3193.87196.98152.43
AMUETRACS Aleri20190109ETN10.027.205.335.831.891.38
AMUBETRACS Aleri20190109ETN222.77299.54343.60-92.69-44.06392.23
AMWDAmerican Woo20190109A45.8820.059.0810.3610.989.70
AMZAInfraCap MLP20190109ETF17.0123.848.838.6815.0115.16
AMZNAmazon.Com I20190109A5.023.661.621.902.031.76
ANAutoNation,20190109A10.585.23-0.280.275.524.97
ANABAnaptysBio,20190109A67.8220.035.1410.6614.899.37
ANATAmerican Nat20190109A43.8215.6710.4211.695.253.98
ANDEAndersons In20190109A39.7717.045.865.8511.1811.19
ANETArista Netwo20190109A11.617.173.263.403.913.76
ANFAbercrombie20190109A8.316.968.849.49-1.87-2.52
ANGIANGI Homeser20190109A15.479.963.354.206.615.76
ANGLVanEck Vecto20190109ETF8.9614.2013.0113.751.200.45
ANGOAngioDynamic20190109A19.2510.833.924.046.916.79
ANHAnworth Mort20190109A22.9818.6611.5913.067.075.56
ANIKAnika Therap20190109A45.6720.636.949.6413.6910.99
ANIPANI Pharmace20190109A93.3232.4317.2519.3615.1813.07
ANIXAnixa Biosci20190109A53.3632.1524.1524.678.007.48
ANSSAnsys Inc20190109A15.966.542.683.233.863.31
ANTMANTHEM, INC.20190109A6.653.590.420.843.172.74
ANYSphere 3D Co20190109A117.0895.4350.9966.0344.4429.40
AOAiShares Core20190109ETF8.085.243.884.241.371.03
AOBCAmerican Out20190109A16.8415.456.898.478.566.99
AOKiShares Core20190109ETF9.525.775.856.29-0.08-0.52
AOMiShares Core20190109ETF6.104.944.764.520.190.44
AONAon plc Clas20190109A5.273.761.241.392.512.36
AORiShares Core20190109ETF7.174.241.751.922.492.33
AOSA.O. Smith C20190109A4.686.253.793.872.472.39
AOSLAlpha and Om20190109A39.4616.122.744.4113.3811.71
APAmpco-Pittsb20190109A72.3740.5128.0627.9012.4512.61
APAApache Corpo20190109A5.163.700.550.513.153.19
APAMARTISAN PART20190109A13.437.495.424.912.072.58
APDAir Products20190109A6.105.693.774.121.931.57
APDNApplied DNA20190109A60.6764.9739.4639.9825.5124.99
APEIAmerican Pub20190109A72.2527.3717.5420.399.917.06
APENApollo Endos20190109A233.33168.9996.90117.8472.0951.15
APHAmphenol Cor20190109A5.642.460.811.061.651.40
APHAAphria Inc.20190109A21.0217.4410.9011.006.556.47
APLEApple Hospit20190109A6.724.981.552.733.432.25
APLSApellis Phar20190109A62.3633.0013.1116.6719.8916.34
APMAptorum Grou20190109A218.7098.23-17.52-17.52115.75115.75
APOApollo Globa20190109A17.055.501.912.443.593.06
APOGApogee Enter20190109A23.618.083.284.054.804.04
APPFAppFolio, In20190109A36.7815.195.595.479.599.72
APPNAppian Corpo20190109A29.0114.926.616.448.318.48
APPSDigital Turb20190109A59.3746.1219.5917.3426.5928.78
APRNBlue Apron H20190109A105.4289.8445.8969.2443.9520.59
APTAlpha Pro Te20190109A76.67155.02-0.671.86155.68153.16
APTOAptose Biosc20190109A93.0468.7315.0319.9253.7048.81
APTSPreferred Ap20190109A18.248.814.324.714.504.10
APTVAptiv PLC20190109A5.724.191.061.393.132.80
APTXAptinyx Inc.20190109A174.0964.4541.8251.3622.6313.09
APVOAptevo Thera20190109A227.29149.6153.5655.4596.0594.16
APWCAsia Pacific20190109A656.49674.70676.95676.95-2.25-2.25
APYApergy Corpo20190109A24.978.832.783.466.065.38
APYXApyx Medical20190109A70.9158.0636.0631.0122.0027.05
AQBAquaBounty T20190109A366.21312.06145.78145.78166.28166.28
AQMSAqua Metals,20190109A95.1778.7858.1357.8620.6520.93
AQNAlgonquin Po20190109A12.309.704.525.365.184.34
AQSTAquestive Th20190109A185.1645.8321.4936.1724.339.66
AQUAEvoqua Water20190109A16.809.753.794.655.965.10
ARANTERO RESOU20190109A9.889.894.814.205.095.69
ARAAmerican Ren20190109A39.9921.0512.0716.028.975.02
ARAVAravive, Inc20190109A393.12290.63290.77291.35-0.14-0.72
ARAYAccuray Inco20190109A30.1425.359.0111.2616.3414.10
ARCARC Document20190109A55.0439.4528.4731.3610.988.09
ARCBArcBest Corp20190109A24.7323.236.788.8916.4514.34
ARCCAres Capital20190109A6.226.211.031.255.184.97
ARCEArco Platfor20190109A474.98174.15158.89166.7715.277.39
ARCHArch Coal, I20190109A35.6215.74-0.241.2015.9814.54
ARCMArrow Reserv20190109ETF97.0487.0587.0587.050.000.00
ARCOARCOS DORADO20190109A17.2010.330.751.689.588.65
ARCTArcturus The20190109A244.93103.14128.32128.17-25.18-25.04
ARDArdagh Group20190109A29.748.016.665.101.352.91
ARDSAridis Pharm20190109A1553.12722.43545.05545.05177.38177.38
ARDXArdelyx, Inc20190109A86.7360.6628.9132.9731.7627.70
AREAlexandria R20190109A9.313.891.461.662.432.24
ARESAres Managem20190109A15.4910.883.483.987.406.90
ARGOArgo Group I20190109A20.785.301.882.343.422.96
ARGTGlobal X MSC20190109ETF43.3222.6320.9421.041.691.59
ARIAPOLLO COMME20190109A5.955.141.952.663.182.47
ARKGARK Genomic20190109ETF25.4938.4136.8437.061.571.34
ARKKARK Innovati20190109ETF15.4310.135.235.914.904.22
ARKQARK Autonomo20190109ETF25.5314.5614.3714.130.190.44
ARKRArk Restaura20190109A211.97153.75153.75153.750.000.00
ARKWARK Next Gen20190109ETF18.0813.8610.4310.703.433.16
ARLAmerican Rea20190109A458.47431.41381.68368.8549.7362.56
ARLOArlo Technol20190109A24.8313.545.787.187.766.37
ARLPAlliance Res20190109A11.629.462.873.056.596.41
ARMKARAMARK20190109A5.908.148.458.04-0.280.12
ARNAArena Pharma20190109A30.1716.877.8816.388.990.50
ARNCArconic Corp20190109A6.013.880.740.703.153.18
AROCArchrock Inc20190109A11.9410.774.194.836.595.95
AROWArrow Financ20190109A382.54169.64153.87160.4115.769.23
ARPOAerpio Pharm20190109A295.19136.3041.00123.4895.3012.81
ARRARMOUR Resid20190109A4.884.711.541.413.173.30
ARTNAArtesian Res20190109A158.9866.8357.4560.209.386.63
ARTWArts-Way Man20190109A247.44131.96130.35130.351.611.61
ARVNArvinas, Inc20190109A292.81110.0178.1281.6331.8928.38
ARWArrow Electr20190109A12.904.671.341.943.332.73
ARWRArrowhead Re20190109A12.9810.234.585.125.645.11
ARYAARYA Science20190109A300.36
ASBAssociated B20190109A5.403.960.760.893.203.07
ASCARDMORE SHIP20190109A45.3225.95-0.236.9526.1718.99
ASEAGlobal X FTS20190109ETF175.3289.4088.5288.990.880.41
ASETFlexShares R20190109ETF52.2426.74-6.7926.7433.530.00
ASFIAsta Funding20190109A513.79195.78195.78195.780.000.00
ASGNASGN Incorpo20190109A24.568.604.234.274.374.33
ASHAshland Glob20190109A11.104.941.492.163.452.78
ASHRXtrackers Ha20190109ETF4.393.882.152.631.731.25
ASHSXtrackers Ha20190109ETF22.9414.5915.0814.65-0.50-0.06
ASHXXtrackers MS20190109ETF63.6430.2330.2330.230.000.00
ASIXAdvanSix Inc20190109A24.3912.402.042.9110.369.48
ASMAvino Silver20190109A116.48159.2694.5994.5264.6764.74
ASMBAssembly Bio20190109A66.5125.698.4111.2117.2914.49
ASNAAscena Retai20190109A32.2927.234.335.7122.9021.50
ASPNAspen Aeroge20190109A250.76101.31130.20130.20-28.89-28.89
ASPSAltisource P20190109A68.2626.569.1710.6617.3815.90
ASPUASPEN GROUP,20190109A196.59111.5343.0343.3768.4968.16
ASRTAssertio The20190109A41.8247.2812.2018.4135.0728.86
ASRVAmeriServ Fi20190109A95.01256.3364.9971.86191.34184.47
ASTCAstrotech Co20190109A166.30116.04109.16108.346.887.71
ASTEAstec Indust20190109A33.3218.697.709.0310.999.65
ASURAsure Softwa20190109A45.8566.5710.7012.1555.8754.42
ASYSAmtech Syste20190109A72.8250.315.619.3844.7040.93
ATAtlantic Pow20190109A42.4837.5324.9527.2912.5610.22
ATECAlphatec Hol20190109A118.5290.3535.7440.1954.6150.16
ATENA10 NETWORKS20190109A24.3717.00-0.42-9.1517.4226.16
ATESTCTest Symbol20190109A27.8514.6714.6714.670.000.00
ATESTGTEST SYMBOL20190109A42.0920.7120.7420.71-0.040.00
ATGEAdtalem Glob20190109A16.816.220.981.555.244.67
ATHAthene Holdi20190109A7.993.391.571.751.821.64
ATHXAthersys, In20190109A63.0753.5926.4226.5727.1627.02
ATIAllegheny Te20190109A7.986.124.005.012.131.11
ATKRAtkore Inter20190109A22.7510.755.795.924.974.83
ATLCAtlanticus H20190109A959.76747.44744.24744.243.203.20
ATLOAMES Nationa20190109A212.7157.9154.0754.173.833.74
ATMPiPath Select20190109ETF13.1612.6211.7311.190.891.44
ATNIATN Internat20190109A67.5622.6110.1412.5012.4710.11
ATNMActinium Pha20190109A115.43128.71113.48123.9315.234.78
ATNXAthenex, Inc20190109A32.0917.34-1.32-0.7418.6718.09
ATOAtmos Energy20190109A11.456.984.104.522.872.46
ATOMAtomera Inco20190109A313.34319.32318.41319.400.91-0.08
ATOSAtossa Thera20190109A86.6179.5523.4747.5956.0432.01
ATRAptarGroup,20190109A14.226.303.813.602.482.70
ATRAAtara Biothe20190109A44.1828.6812.4514.3216.2414.37
ATRCAtriCure, In20190109A42.2720.637.758.9012.8811.73
ATROAstronics Co20190109A43.9815.336.867.638.477.70
ATRSAntares Phar20190109A32.7123.8313.7115.4710.118.33
ATSGAir Transpor20190109A16.6322.6813.2011.409.4811.28
ATTOAtento S.A.20190109A67.60132.12149.67139.20-17.54-7.08
ATUSAltice USA,20190109A5.885.720.661.475.064.25
ATVIActivision B20190109A2.342.39-0.57-0.202.962.59
ATXIAvenue Thera20190109A209.16143.3277.8151.7965.5191.53
AUBNAuburn Natio20190109A502.80219.21185.60212.1233.617.09
AUDCAudioCodes L20190109A30.9118.129.7810.898.447.33
AUGAuryn Resour20190109A144.5993.1285.8387.377.295.75
AUMNGolden Miner20190109A170.34168.28149.88143.4318.4024.85
AUPHAurinia Phar20190109A29.0221.472.241.9919.2319.48
AUSFGlobal X Ada20190109ETF21.5415.5915.1615.170.430.42
AUTOAutoWeb, Inc20190109A197.43117.7279.1586.2938.5731.42
AUYYamana Gold,20190109A40.5433.2018.5020.9614.6912.18
AVAAvista Corpo20190109A17.146.673.924.222.752.45
AVAVAeroVironmen20190109A28.9312.437.126.555.315.88
AVBAvalonBay Co20190109A10.014.461.491.912.972.55
AVCOAvalon Globo20190109A1690.66369.97543.65543.65-173.68-173.68
AVDAmerican Van20190109A31.0616.0512.7712.003.284.05
AVEOAVEO Pharmac20190109A48.5039.0114.0015.1625.0223.85
AVGOBroadcom Inc20190109A5.143.441.060.892.382.55
AVGRAvinger, Inc20190109A85.4293.0574.1080.7418.9512.31
AVIDAvid Technol20190109A43.9323.8514.1212.439.7211.42
AVLRAvalara, Inc20190109A45.3519.9112.6213.567.296.35
AVNSAvanos Medic20190109A25.287.481.442.336.045.15
AVNWAviat Networ20190109A409.19254.81234.95234.9519.8719.87
AVROAVROBIO, Inc20190109A111.1144.9732.2635.9512.719.02
AVTAvnet, Inc.20190109A9.0414.090.49-3.3313.6017.42
AVXLAnavex Life20190109A105.8879.3574.1170.275.239.07
AVYAvery Dennis20190109A10.054.742.612.152.122.59
AVYAAvaya Holdin20190109A13.787.91-2.74-2.4310.6510.34
AWIArmstrong Wo20190109A12.534.811.101.803.713.02
AWKAmerican Wat20190109A6.113.040.540.932.512.11
AWRAmerican Sta20190109A22.6510.183.844.376.335.80
AWREAware Inc20190109A477.39142.77142.77142.770.000.00
AWXAvalon Holdi20190109A242.91175.23148.30146.0626.9329.17
AXAxos Financi20190109A19.168.254.865.183.393.07
AXASAbraxas Petr20190109A71.9555.9028.1832.4227.7223.48
AXDXAccelerate D20190109A35.6118.034.595.0913.4312.94
AXEAnixter Inte20190109A43.3412.454.146.638.315.82
AXGNAxogen, Inc.20190109A27.8315.283.985.7611.319.53
AXJLWisdomTree A20190109ETF25.439.869.869.860.000.00
AXLAmerican Axl20190109A8.656.471.361.485.104.98
AXNXAxonics Modu20190109A247.63105.77184.53205.34-78.75-99.56
AXPAmerican Exp20190109A2.391.640.370.501.271.14
AXRAMREP Corpor20190109A411.16422.20332.74407.6089.4614.60
AXSAxis Capital20190109A8.134.262.392.461.871.81
AXSMAxsome Thera20190109A33.2824.9613.6516.5311.328.44
AXTAAxalta Coati20190109A4.894.921.781.833.143.08
AXTIAXT Inc20190109A32.6019.949.799.8110.1410.13
AXUAlexco Resou20190109A95.33107.6035.1135.1172.4972.49
AYAtlantica Yi20190109A14.3810.61-4.51-7.7915.1218.39
AYIAcuity Brand20190109A32.4816.557.3110.049.246.51
AYTUAytu BioScie20190109A131.78103.4671.3859.4532.0844.02
AYXAlteryx, Inc20190109A23.5117.4111.0911.466.335.95
AZOAutoZone, In20190109A13.946.673.263.693.402.98
AZPNAspen Techno20190109A17.0510.846.386.604.464.24
AZREAzure Power20190109A133.3794.1793.9694.300.21-0.13
AZRXAzurRx BioPh20190109A240.85193.08150.94162.7742.1430.31
AZZAZZ Inc.20190109A33.8723.956.658.9717.3014.98
BBarnes Group20190109A28.9220.156.386.5013.7813.65
BABoeing Compa20190109A4.672.940.971.341.971.60
BABInvesco Taxa20190109ETF5.534.744.142.390.612.36
BACBank of Amer20190109A3.903.411.171.632.241.78
BAHBooz Allen H20190109A5.402.280.961.251.321.03
BALiPath Series20190109ETN25.2823.3527.9126.73-4.57-3.38
BAMBrookfield A20190109A2.742.380.890.971.491.41
BANCBanc of Cali20190109A14.6510.482.642.617.857.88
BANDBandwidth In20190109A46.3520.3711.1912.379.178.00
BANFBancfirst Co20190109A57.8317.3410.3512.056.995.30
BANRBanner Corp.20190109A22.288.634.474.704.163.92
BANXStoneCastle20190109A221.60142.55114.21114.7628.3427.79
BAPCredicorp LT20190109A15.486.912.964.013.952.90
BASIBioanalytica20190109A334.65130.8680.4480.4450.4150.41
BATRALiberty Medi20190109A42.3026.5719.6620.046.906.53
BATRKLiberty Medi20190109A27.0011.5011.7510.02-0.251.49
BATTAmplify Adva20190109ETF32.4945.9447.6347.81-1.68-1.87
BAXBaxter Inter20190109A2.801.810.750.931.060.88
BBBlackBerry L20190109A13.4911.387.148.094.233.15
BBAXJPMorgan Bet20190109ETF15.8211.029.919.591.111.43
BBBYBed Bath & B20190109A8.7310.413.083.907.346.52
BBCVirtus LifeS20190109ETF39.9732.2931.9931.990.300.30
BBCAJPMorgan Bet20190109ETF5.645.933.704.032.231.91
BBCPConcrete Pum20190109A431.83466.56256.58255.49209.98211.07
BBDCBarings BDC,20190109A17.5310.004.804.205.215.81
BBEUJPMorgan Bet20190109ETF5.976.055.005.191.060.87
BBGIBeasley Broa20190109A162.3088.5840.6742.0847.9146.50
BBHVanEck Vecto20190109ETF8.754.270.771.333.502.94
BBJPJPMorgan Bet20190109ETF4.735.242.762.982.472.26
BBPVirtus LifeS20190109ETF27.4513.6111.5712.902.040.71
BBREJPMorgan Bet20190109ETF7.114.92-0.070.345.004.63
BBSIBarrett Busi20190109A83.4936.1721.6627.1714.519.00
BBUBrookfield B20190109A60.8642.6436.8937.435.755.20
BBWBuild-A-Bear20190109A71.6949.9745.7946.674.193.30
BBXBBX Capital20190109A31.939.2712.784.33-3.514.94
BBYBest Buy Com20190109A4.633.521.361.812.161.72
BCBrunswick Co20190109A11.235.001.381.773.623.23
BCBPBCB Bancorp20190109A93.5258.7924.6625.2534.1333.54
BCCBoise Cascad20190109A18.867.152.273.144.874.01
BCDAberdeen Sta20190109ETF16.90391.33330.30334.1661.0357.17
BCEBCE, Inc.20190109A2.522.471.441.511.030.96
BCEIBONANZA CREE20190109A34.7212.264.314.427.957.84
BCIAberdeen Sta20190109ETF11.628.985.568.293.420.69
BCLIBrainstorm C20190109A85.3356.8730.8630.3626.0126.51
BCMiPath Pure B20190109ETN32.305.445.445.440.000.00
BCMLBayCom Corp20190109A393.57293.56183.95195.07109.6198.50
BCOThe Brink's20190109A19.417.181.662.275.524.91
BCOMB Communicat20190109A439.16470.42470.42470.420.000.00
BCORBlucora, Inc20190109A23.7912.024.765.607.266.41
BCOVBrightcove,20190109A33.5321.607.268.5914.3413.01
BCOW1895 Bancorp20190109A119.2677.5038.2523.0139.2554.49
BCPCBalchem Corp20190109A38.2219.4311.7112.407.727.03
BCRXBioCryst Pha20190109A27.2415.397.098.188.307.21
BCSFBain Capital20190109A79.0735.2825.6928.689.596.60
BCTFBancorp 34,20190109A168.86112.3599.3799.3712.9812.98
BDCBelden Inc.20190109A18.167.481.832.755.654.73
BDCSUBS AG Excha20190109ETN100.9830.3227.7830.732.54-0.41
BDCZETRACS Wells20190109ETN178.2474.4974.49-306.170.00380.66
BDGEBridge Banco20190109A90.2338.4911.0413.4227.4525.07
BDLFlanigan's E20190109A342.08227.34216.58216.5810.7610.76
BDNBrandywine R20190109A7.596.423.444.112.982.30
BDRBlonder Tong20190109A547.17366.44320.30305.5646.1460.88
BDSIBioDelivery20190109A36.9833.918.467.2825.4526.63
BDXBecton, Dick20190109A7.746.092.502.983.593.11
BEBloom Energy20190109A77.0145.4834.1930.2211.3015.27
BEATBioTelemetry20190109A26.3812.946.978.325.974.62
BECNBeacon Roofi20190109A18.135.722.482.583.243.14
BELFABel Fuse Inc20190109A1458.29
BELFBBel Fuse Inc20190109A396.85140.0360.1059.7679.9380.27
BENFranklin Res20190109A3.524.132.373.011.761.13
BEPBrookfield R20190109A13.4810.482.783.547.706.94
BERYBerry Global20190109A6.584.721.852.132.872.59
BFABrown-Forman20190109A42.4923.8718.2618.545.615.33
BFBBrown-Forman20190109A5.705.723.532.982.202.75
BFAMBRIGHT HORIZ20190109A15.456.712.696.354.010.36
BFCBank First C20190109A196.57141.28141.28141.280.000.00
BFINBankFinancia20190109A99.5763.3445.7348.4317.6114.91
BFITGlobal X Hea20190109ETF174.23135.36132.88135.312.480.05
BFSSaul Centers20190109A161.7352.8839.4344.0413.458.84
BFSTBusiness Fir20190109A254.43291.31-223.79-223.79515.10515.10
BGBunge Limite20190109A7.6611.779.1610.182.641.60
BGCPBGC Partners20190109A16.8214.2911.1212.373.171.90
BGFVBig 5 Sporti20190109A57.8142.746.185.8036.5636.94
BGGBriggs & Str20190109A18.349.363.833.755.535.61
BGIBirks Group20190109A69.5094.9594.9594.950.000.00
BGRNiShares Glob20190109ETF24.8621.9421.9221.920.020.02
BGSB&G Foods, I20190109A15.677.57-2.700.9810.276.59
BGSFBG Staffing20190109A110.5259.1430.8234.3228.3224.82
BHBiglari Hold20190109A244.52136.19115.81116.6520.3719.53
BHBBar Harbor B20190109A191.7139.0032.9438.206.060.79
BHCBausch Healt20190109A5.8810.265.797.274.473.02
BHEBenchmark El20190109A13.226.732.593.554.143.19
BHFBrighthouse20190109A7.5711.297.549.903.761.39
BHLBBerkshire Hi20190109A14.746.793.453.543.343.25
BHRBraemar Hote20190109A32.1918.409.5010.818.907.62
BHTGBioHiTech Gl20190109A1179.46642.39349.02389.40293.37252.99
BHVNBiohaven Pha20190109A59.5616.5210.0210.246.506.28
BIBProShares Ul20190109ETF16.229.624.383.525.246.10
BIBLInspire 10020190109ETF35.9525.2823.9423.941.351.35
BICKFirst Trust20190109ETF65.1735.9235.9235.920.000.00
BIGBig Lots, In20190109A9.596.053.533.952.512.10
BIIBBiogen Inc.20190109A10.754.940.862.094.082.85
BILSPDR Bloombe20190109ETF1.090.810.810.810.000.00
BIOBio-Rad Labo20190109A33.1511.696.457.465.234.22
BIOBBio-Rad Labo20190109A143.25
BIOCBiocept, Inc20190109A177.19126.80110.78102.5516.0224.25
BIOLBiolase, Inc20190109A370.31198.27141.48133.1556.7965.12
BIPBrookfield I20190109A9.435.881.311.234.584.65
BISProShares Ul20190109ETF23.2914.799.579.115.215.68
BIVVanguard Int20190109ETF1.621.291.131.320.16-0.03
BIZDVanEck Vecto20190109ETF21.5513.2611.3212.351.940.91
BJBJs Wholesal20190109A11.544.752.762.411.992.35
BJANInnovator S&20190109ETF36.4921.0722.7215.32-1.655.75
BJKVanEck Vecto20190109ETF25.228.858.688.320.170.52
BJRIBJ's Restaur20190109A22.8631.314.149.4727.1721.84
BJULInnovator S&20190109ETF28.8188.78163.78163.78-75.00-75.00
BKBank of New20190109A2.582.841.291.421.551.43
BKCCBlackRock Ca20190109A17.8615.6611.3310.094.335.57
BKDBrookdale Se20190109A13.9911.293.303.888.007.41
BKEThe Buckle,20190109A19.039.332.273.827.065.52
BKEPBlueknight E20190109A129.6493.3355.6256.6337.7036.69
BKFiShares MSCI20190109ETF22.6718.6117.3317.081.281.53
BKHBlack Hills20190109A12.515.251.772.243.473.01
BKIBlack Knight20190109A8.633.811.281.292.542.53
BKLNInvesco Seni20190109ETF4.423.102.302.270.790.81
BKNGBooking Hold20190109A14.296.232.363.253.592.65
BKSCBank of Sout20190109A447.74293.40286.55287.676.855.73
BKTIBK Technolog20190109A150.2965.3678.7878.07-13.42-12.70
BKUBankunited,20190109A8.984.710.791.453.923.26
BKYIBIO-key Inte20190109A568.43318.48310.18310.218.318.27
BLBlackLine, I20190109A26.7212.232.282.629.969.61
BLBDBlue Bird Co20190109A35.7039.4634.7135.624.753.83
BLCMBellicum Pha20190109A47.7428.8019.7615.459.0413.36
BLCNReality Shar20190109ETF78.6359.2056.9856.982.222.22
BLDTopBuild Cor20190109A30.8711.927.378.264.553.66
BLDPBallard Powe20190109A32.8056.2535.5036.4620.9820.02
BLDRBuilders Fir20190109A12.327.901.832.476.075.43
BLESInspire Glob20190109ETF108.4634.2133.2833.220.930.99
BLFSBioLife Solu20190109A66.3141.1617.2619.9123.9021.25
BLHYVirtus Newfl20190109ETF49.3434.1128.5928.605.525.51
BLINBridgeline D20190109A223.80121.1481.4285.8239.7235.32
BLKBlackrock, I20190109A10.085.472.203.093.262.38
BLKBBlackbaud, I20190109A24.498.612.904.135.724.49
BLLBall Corpora20190109A3.772.881.951.970.930.91
BLMNBloomin' Bra20190109A11.317.971.141.956.826.02
BLNKBlink Chargi20190109A105.0982.0062.1563.4919.8518.51
BLOKAmplify Tran20190109ETF26.1115.4815.5015.65-0.01-0.17
BLPHBellerophon20190109A205.28136.82113.47112.6723.3524.15
BLUEbluebird bio20190109A28.5319.316.6711.8512.647.47
BLVVanguard Lon20190109ETF5.903.433.153.210.280.22
BLXBanco Latino20190109A25.4711.864.985.836.886.04
BMCHBMC Stock Ho20190109A21.3012.93-4.22-3.6217.1516.57
BMIBadger Meter20190109A25.9610.624.195.466.435.16
BMOBank of Mont20190109A3.232.230.810.531.431.70
BMRABIOMERICA IN20190109A369.97245.13174.53182.7870.6062.35
BMRCBank of Mari20190109A173.8154.5544.8545.569.709.00
BMRNBioMarin Pha20190109A11.917.664.644.823.032.84
BMTCBryn Mawr Ba20190109A44.9513.747.146.616.607.14
BMYBristol-Myer20190109A2.254.913.503.921.421.00
BNDVanguard Tot20190109ETF1.270.980.580.600.400.37
BNDCFlexShares C20190109ETF42.928.298.298.290.000.00
BNDWVanguard Tot20190109ETF6.774.644.984.98-0.33-0.33
BNDXVanguard Tot20190109ETF1.851.411.081.090.330.32
BNEDBarnes & Nob20190109A40.4516.08-0.422.1616.5013.91
BNFTBenefitfocus20190109A45.3141.8736.8237.525.054.35
BNGOBionano Geno20190109A2356.28714.10714.10714.100.000.00
BNSBank of Nova20190109A1.941.770.410.521.351.25
BNSOBonso Electr20190109A1444.161271.601271.601271.600.000.00
BOCHBank of Comm20190109A119.7765.1862.0162.123.173.06
BOCTInnovator S&20190109ETF53.0812.3312.7212.72-0.39-0.39
BOHBank of Hawa20190109A18.287.793.854.333.943.46
BOKFBOK Financia20190109A27.0812.034.746.157.295.88
BOMNBoston Omaha20190109A126.93104.0429.5133.0374.5371.01
BONDPIMCO Active20190109ETF2.201.931.411.470.520.46
BOOMDMC Global I20190109A66.1329.605.607.5024.0022.10
BOOTBoot Barn Ho20190109A18.438.352.713.335.645.02
BOSCB.O.S. Bette20190109A185.17117.1994.7994.1422.4123.05
BOSSGlobal X Fou20190109ETF54.1651.7246.9954.354.72-2.63
BOTJBank of the20190109A100.5861.0150.7250.7210.2910.29
BOTZGlobal X Fun20190109ETF5.8312.6212.1212.190.510.48
BOUTInnovator IB20190109ETF52.2134.1423.3825.2010.768.94
BOXBOX, INC.20190109A11.015.863.092.862.773.00
BOXLBoxlight Cor20190109A220.68218.86211.89208.476.9710.39
BPFHBoston Priva20190109A15.7011.4932.4934.41-21.00-22.92
BPMCBlueprint Me20190109A41.5112.858.848.964.023.89
BPMPBP Midstream20190109A48.1616.5213.2212.293.314.23
BPMXBioPharmX Co20190109A127.69133.24128.53131.824.711.42
BPOPPopular Inc20190109A10.254.291.721.872.572.42
BPRNThe Bank of20190109A172.59110.1074.9975.7735.1034.33
BPTBP Prudhoe B20190109A45.3241.8720.2626.2921.6115.58
BPTHBio-Path Hol20190109A329.67252.39110.07109.97142.32142.42
BPYBrookfield P20190109A6.015.771.421.034.364.74
BRBroadridge F20190109A9.034.422.012.202.422.23
BRCBrady Corpor20190109A11.094.421.521.932.912.49
BREWCraft Brew A20190109A49.3073.6846.3648.6227.3225.06
BRFVanEck Vecto20190109ETF50.2936.9335.4435.691.491.24
BRGBluerock Res20190109A28.1315.809.029.986.785.82
BRIDBridgford Fo20190109A680.34563.19563.19563.190.000.00
BRKABerkshire Ha20190109A0.010.00
BRKBBERKSHIRE HA20190109A3.662.751.661.881.090.87
BRKLBrookline Ba20190109A16.4426.4713.6013.1812.8713.28
BRKRBruker Corpo20190109A22.815.29-0.151.575.443.73
BRKSBrooks Autom20190109A17.298.900.57-3.778.3312.67
BRNBarnwell Ind20190109A673.26607.30488.29561.72119.0145.57
BROBrown & Brow20190109A4.213.271.091.392.181.88
BRPABig Rock Par20190109A78.35
BRQSBorqs Techno20190109A6836.695566.745566.745566.740.000.00
BRTBRT Apartmen20190109A64.8734.0325.7528.008.286.03
BRXBRIXMOR PROP20190109A6.495.302.282.323.032.99
BRYBerry Corpor20190109A61.0131.9021.5822.3410.329.57
BRZUDirexion Dai20190109ETF8.534.982.692.952.292.04
BSAEInvesco Bull20190109ETF41.6225.6921.9121.913.783.78
BSBEInvesco Bull20190109ETF54.4264.9864.9864.980.000.00
BSCEInvesco Bull20190109ETF52.940.00
BSCKInvesco Bull20190109ETF4.816.506.246.300.260.20
BSCLInvesco Bull20190109ETF6.113.832.402.701.241.13
BSCMInvesco Bull20190109ETF7.187.386.686.630.690.75
BSCNInvesco Bull20190109ETF10.655.084.714.800.370.28
BSCOInvesco Bull20190109ETF12.977.286.686.820.600.46
BSCPInvesco Bull20190109ETF25.5616.9515.6815.841.271.11
BSCQInvesco Bull20190109ETF15.5915.1912.1812.183.023.02
BSCRInvesco Bull20190109ETF15.689.277.377.311.901.95
BSCSInvesco Bull20190109ETF23.7613.8513.8513.850.000.00
BSDEInvesco Bull20190109ETF48.2340.2140.1840.210.030.00
BSETBassett Furn20190109A190.26171.6752.2051.43119.48120.24
BSGMBioSig Techn20190109A222.15159.14132.99135.5226.1523.62
BSIGBrightSphere20190109A24.4418.887.546.8511.3512.04
BSJKInvesco Bull20190109ETF5.934.334.174.100.160.23
BSJLInvesco Bull20190109ETF13.684.615.545.51-0.93-0.90
BSJMInvesco Bull20190109ETF7.893.742.983.230.750.51
BSJNInvesco Bull20190109ETF13.755.294.545.590.76-0.30
BSJOInvesco Bull20190109ETF29.0917.7216.8816.880.840.84
BSJPInvesco Bull20190109ETF32.5328.8529.7429.74-0.89-0.89
BSJQInvesco Bull20190109ETF24.4822.0722.1222.12-0.05-0.05
BSMBlack Stone20190109A16.1511.965.476.506.495.46
BSQRBSQUARE Corp20190109A305.76246.57117.55159.51129.0287.06
BSRRSierra Banco20190109A85.0233.3725.2225.728.157.66
BSTCBioSpecifics20190109A160.8481.4258.9764.8622.4516.56
BSVVanguard Sho20190109ETF1.290.930.730.720.200.21
BSVNBank7 Corp.20190109A572.54122.96113.12113.129.849.84
BSXBoston Scien20190109A2.872.750.671.432.081.32
BTAIBioXcel Ther20190109A197.16133.7392.2486.0941.4947.63
BTALAGFiQ U.S. M20190109ETF37.99103.49101.6095.311.898.18
BTEBaytex Energ20190109A52.2245.2318.6520.4826.5824.75
BTECPrincipal He20190109ETF45.0111.8711.8711.870.000.00
BTGB2Gold Corp.20190109A34.4229.4915.6917.0713.7912.35
BTNBallantyne S20190109A351.39228.4469.5168.56158.92159.87
BTUPeabody Ener20190109A12.865.461.542.133.933.34
BURLBURLINGTON S20190109A16.358.405.365.773.032.63
BUSEFirst Busey20190109A21.5618.3013.5113.854.794.45
BUYUSCF SummerH20190109ETF248.54371.17371.17371.170.000.00
BUYNUSCF SummerH20190109ETF125.14
BVBrightView H20190109A23.1411.433.302.778.128.66
BVALBrand Value20190109ETF21.717.576.296.291.281.28
BVSNBroadvision20190109A916.821104.311058.921069.4845.3934.83
BWBabcock & Wi20190109A68.8860.6536.2040.7724.4519.88
BWABorgWarner I20190109A4.412.951.221.021.731.93
BWBBridgewater20190109A91.4144.7527.3732.0317.3712.72
BWENBroadwind En20190109A267.37210.16198.92200.0711.2410.09
BWFGBankwell Fin20190109A108.1743.3231.7335.0511.588.27
BWLABowl America20190109A160.002123.352123.352123.350.000.00
BWXSPDR Bloombe20190109ETF3.693.633.253.360.380.27
BWXTBWX Technolo20190109A11.205.361.572.033.793.33
BWZSPDR Bloombe20190109ETF22.9710.6710.2910.290.380.38
BXThe Blacksto20190109A4.024.541.811.702.742.84
BXCBlueLinx Hol20190109A52.4420.785.285.9415.5014.84
BXGBluegreen Va20190109A94.3441.1822.9322.9918.2418.19
BXMTBlackstone M20190109A4.242.941.421.581.521.35
BXPBoston Prope20190109A8.1112.998.489.744.523.25
BXSBancorpSouth20190109A8.024.381.461.642.932.75
BYByline Banco20190109A48.4623.0912.1215.0510.978.04
BYDBoyd Gaming20190109A10.265.523.703.351.812.17
BYFCBroadway Fin20190109A679.47177.38130.96168.9246.428.47
BYLDiShares Yiel20190109ETF20.8415.9815.6815.810.300.17
BYSIBeyondSpring20190109A391.89242.29166.23120.4476.06121.85
BZHBeazer Homes20190109A24.6611.851.623.0010.238.85
BZQProShares Ul20190109ETF13.099.568.057.041.502.52
CCitigroup In20190109A1.811.910.660.611.251.30
CAAPCorporacion20190109A57.0426.6623.5323.223.133.44
CAASChina Automo20190109A147.7978.3848.4448.4429.9329.93
CACCamden Natio20190109A90.9349.32-8.42-6.7257.7456.04
CACCCredit Accep20190109A41.7218.868.8413.119.835.75
CACGClearBridge20190109ETF32.5224.8324.8024.810.030.02
CACICACI INTERNA20190109A23.9110.484.265.466.225.02
CADECadence Banc20190109A7.445.862.293.513.562.34
CAECAE INC20190109A10.695.471.382.464.103.01
CAGConagra Bran20190109A4.744.411.451.852.972.56
CAHCardinal Hea20190109A3.182.970.871.132.111.84
CAICAI Internat20190109A41.1826.588.0014.2918.5912.29
CAKECheesecake F20190109A9.9212.020.421.0511.6010.98
CALCaleres Inc20190109A17.937.672.953.644.724.04
CALACalithera Bi20190109A50.5031.1715.9517.9015.2213.27
CALFPacer US Sma20190109ETF11.067.084.594.712.492.37
CALMCal-Maine Fo20190109A15.815.982.753.123.232.86
CALXCALIX, INC.20190109A21.7110.864.583.846.277.02
CAMPCalAmp Corp.20190109A18.469.812.983.216.836.60
CAMTCamtek Ltd20190109A37.2023.6313.1115.0910.528.54
CAPEiPath Shille20190109ETN18.2213.1912.2212.530.970.66
CAPLCrossAmerica20190109A89.2257.9535.2543.8922.7114.06
CAPRCapricor The20190109A661.09630.13581.26581.2648.8748.87
CARAvis Budget20190109A12.506.470.521.045.955.44
CARACara Therape20190109A29.9216.6010.2211.276.385.34
CARGCarGurus, In20190109A23.0015.481.612.9413.8712.54
CAROCarolina Fin20190109A37.5511.083.624.107.466.98
CARSCars.com Inc20190109A19.608.973.844.495.134.48
CARVCarver Banco20190109A2422.741084.241084.241084.240.000.00
CARZFirst Trust20190109ETF31.5819.8126.5326.42-6.73-6.61
CASACasa Systems20190109A30.5116.3210.0512.056.264.26
CASHMeta Financi20190109A21.7114.15-8.92-9.4123.0623.56
CASICASI Pharmac20190109A36.7956.1327.5227.3628.6128.76
CASSCass Informa20190109A62.3838.5527.5027.4811.0511.07
CASYCasey's Gene20190109A20.127.342.152.285.205.07
CATCaterpillar20190109A3.662.760.891.021.871.74
CATBCatabasis Ph20190109A83.26147.14138.21140.678.936.47
CATHGlobal X S&P20190109ETF11.820.440.480.32-0.040.12
CATMCardtronics20190109A29.9212.690.792.7411.899.95
CATOCATO CORP20190109A24.7312.976.857.496.125.48
CATSCatasys Inc.20190109A126.03111.0891.8184.5119.2626.57
CATYCathay Gener20190109A15.076.843.093.213.753.62
CBChubb Limite20190109A3.781.820.600.751.221.08
CBANColony Bankc20190109A481.75297.87297.87297.870.000.00
CBATCBAK Energy20190109A848.40856.50838.91838.9117.6017.60
CBAYCymabay Ther20190109A41.2025.148.508.9316.6416.21
CBBCincinnati B20190109A19.2119.3712.9413.296.436.08
CBFVCB Financial20190109A401.84219.32215.54217.503.781.82
CBIOCatalyst Bio20190109A56.4236.4513.9315.8922.5120.56
CBLCBL& Associa20190109A44.3636.7117.3518.4319.3618.28
CBLICleveland Bi20190109A881.46923.96911.52911.5212.4412.44
CBMBCBM Bancorp,20190109A212.2177.1377.1377.130.000.00
CBMGCellular Bio20190109A136.2979.7335.9535.8743.7843.87
CBNKCapital Banc20190109A770.37406.10394.93404.8811.171.22
CBOECboe Global20190109A10.685.05-0.87-0.455.925.51
CBONVanEck Vecto20190109ETF55.0316.9232.5816.92-15.660.00
CBPOChina Biolog20190109A46.4729.815.9713.8223.8415.99
CBRECBRE GROUP,20190109A5.376.160.590.695.575.47
CBRLCracker Barr20190109A18.368.023.433.674.594.35
CBSHCommerce Ban20190109A11.886.400.231.246.175.16
CBTCabot Corpor20190109A19.676.051.292.394.773.66
CBTXCBTX, Inc. C20190109A147.0148.6524.1025.7124.5522.94
CBUCommunity Ba20190109A21.0316.925.275.7611.6511.17
CBZCBIZ, Inc.20190109A20.019.955.986.583.973.44
CCThe Chemours20190109A7.303.91-0.091.194.002.72
CCBCoastal Fina20190109A334.52231.62224.64224.646.986.98
CCBGCapital City20190109A95.8170.3213.7518.4956.5751.83
CCCClarivate An20190109A14.9119.4219.4419.44-0.01-0.02
CCCLChina Cerami20190109A182.86104.0966.4381.0737.6623.02
CCDCalamos Dyna20190109A22.1525.9714.2515.2311.7210.74
CCEPCoca-Cola Eu20190109A4.302.460.390.682.081.78
CCICrown Castle20190109A3.511.630.120.351.511.29
CCJCameco Corpo20190109A8.286.682.142.494.544.19
CCKCrown Holdin20190109A8.553.981.572.012.401.97
CCLCarnival Cor20190109A2.222.101.221.260.880.84
CCLPCSI Compress20190109A62.1643.3214.3117.3129.0026.01
CCMPCabot Microe20190109A32.6810.394.445.295.955.09
CCNECNB Financia20190109A154.52101.5363.6866.1337.8535.40
CCOClear Channe20190109A59.6519.1113.6914.275.424.84
CCOICogent Commu20190109A33.4210.523.555.966.385.75
CCORCore Alterna20190109ETF29.7325.4715.0515.0510.4210.42
CCRCONSOL Coal20190109A67.9950.0929.0430.5421.0519.55
CCRCChina Custom20190109A318.67184.41184.33186.030.08-1.62
CCRNCross Countr20190109A35.8022.8041.3240.90-18.52-18.10
CCSCENTURY COMM20190109A16.888.351.443.296.915.06
CCXIChemoCentryx20190109A37.9431.4136.9942.03-5.57-10.62
CDAYCeridian HCM20190109A35.7716.197.928.958.277.23
CDCVictoryShare20190109ETF6.435.142.742.732.412.41
CDECoeur Mining20190109A19.6814.608.378.576.246.01
CDEVCentennial R20190109A8.6413.223.584.039.669.26
CDKCDK Global,20190109A7.123.180.110.453.082.74
CDLVictoryShare20190109ETF14.679.448.818.850.630.59
CDLXCardlytics,20190109A99.2840.7417.7024.2223.0416.52
CDMOAvid Bioserv20190109A55.1821.8620.7618.961.102.90
CDNACareDx, Inc.20190109A40.0323.426.097.2117.3316.21
CDNSCadence Desi20190109A4.944.841.431.713.403.14
CDORCondor Hospi20190109A359.37194.76157.82165.1736.9429.59
CDRCedar Realty20190109A36.8827.4410.3111.0617.1316.38
CDTXCidara Thera20190109A210.99201.28277.55202.31-76.28-1.03
CDWCDW Corporat20190109A11.096.471.362.705.123.77
CDXCChromaDex Co20190109A70.0861.5444.7850.4016.7611.14
CDXSCodexis, Inc20190109A27.5021.144.462.2916.6818.85
CDZICADIZ, Inc.20190109A53.0927.387.299.6720.0917.71
CECelanese Cor20190109A9.805.861.232.364.633.51
CECECeco Environ20190109A51.6229.6320.3621.699.277.94
CEFSSaba Closed-20190109ETF19.1552.1515.2915.2936.8636.86
CEICamber Energ20190109A91.6479.2355.7761.9023.4617.34
CEIXCONSOL Energ20190109A39.1414.287.678.386.615.90
CELCellcom Isra20190109A139.15223.45165.56153.2857.9070.17
CELCCelcuity Inc20190109A597.19375.81352.84352.8422.9722.97
CELHCelsius Hold20190109A89.82147.6276.4578.5871.1769.04
CELPCypress Envi20190109A190.56167.40144.48145.3622.9322.04
CEMBiShares J.P.20190109ETF21.5915.6115.6515.65-0.03-0.04
CEMIChembio diag20190109A75.8594.7125.938.8968.7885.83
CENTCentral Gard20190109A30.5214.6510.5111.984.142.66
CENTACentral Gard20190109A20.169.54-2.38-3.2111.9112.74
CENXCentury Alum20190109A15.0820.452.212.7418.2417.72
CEPUCentral Puer20190109A51.1333.3216.3424.8716.988.45
CEQPCrestwood Eq20190109A19.047.190.991.906.215.29
CERCCerecor Inc.20190109A378.58199.6074.7295.74124.88103.86
CERNCerner Corp20190109A4.222.811.050.411.762.41
CERSCerus Corp20190109A18.6911.750.701.4111.0510.33
CETVCentral Euro20190109A33.6978.3447.5845.5130.9732.99
CETXCEMTREX INC.20190109A849.761082.421082.431082.43-0.01-0.01
CEVACEVA Inc.20190109A41.9018.345.065.3413.2813.00
CEWWisdomTree20190109ETF35.4727.2027.2027.200.000.00
CEYVictoryShare20190109ETF26.2623.5817.4717.636.115.95
CEZVictoryShare20190109ETF27.3826.4527.0927.09-0.63-0.63
CFCF Industrie20190109A9.744.801.652.013.152.79
CFAVictoryShare20190109ETF13.766.697.047.13-0.35-0.43
CFBICommunity Fi20190109A101.4687.6357.7357.7329.9029.90
CFBKCentral Fede20190109A1807.6941.5048.0548.45-6.55-6.95
CFFIC&F Financia20190109A474.76274.19263.28263.2810.9110.91
CFFNCapitol Fede20190109A7.948.342.102.566.245.79
CFGCitizens Fin20190109A3.232.96-0.530.563.492.40
CFMSConformis, I20190109A278.37190.89146.59152.8044.3038.10
CFOVictoryShare20190109ETF10.468.797.408.611.390.18
CFRCullen/Frost20190109A15.796.492.843.393.653.11
CFRXContraFect C20190109A47.6664.9751.5249.2313.4615.74
CFXColfax Corpo20190109A6.2014.6013.0812.561.521.68
CGThe Carlyle20190109A16.5324.8719.1519.005.725.87
CGACHINA GREEN20190109A316.67181.44172.69173.138.758.31
CGBDTCG BDC, Inc20190109A21.2913.744.574.279.179.46
CGCCanopy Growt20190109A8.567.094.785.052.312.04
CGENCompugen Ltd20190109A97.1856.43-10.376.4266.8050.01
CGIXCancer Genet20190109A42.95137.12145.14135.59-7.281.61
CGNXCognex Corp20190109A11.5110.683.512.997.177.69
CGOCalamos Glob20190109A70.6941.3530.1130.2311.2411.12
CGWInvesco S&P20190109ETF13.7719.1110.8518.908.260.21
CHADDirexion Dai20190109ETF25.6017.1213.7914.273.332.85
CHAPChaparral En20190109A102.0571.6657.2063.5014.468.16
CHAUDirexion Dai20190109ETF10.358.034.085.253.952.78
CHCIComstock Hol20190109A619.95293.12198.13205.6494.9987.48
CHCOCity Holding20190109A53.7827.6810.999.6116.6918.07
CHCTCommunity He20190109A34.0614.1811.0311.353.162.84
CHDChurch & Dwi20190109A5.162.41-0.070.182.482.23
CHDNChurchill Do20190109A39.5113.284.646.618.636.67
CHEChemed Corpo20190109A37.5112.007.018.635.003.37
CHEFThe Chef's W20190109A27.4510.921.141.939.788.99
CHEKCheck-Cap Lt20190109A146.90100.4984.7292.8015.777.69
CHEPAGFiQ U.S. M20190109ETF422.10265.00213.15280.0051.85-15.00
CHFSCHF Solution20190109A329.45192.40142.27156.8250.1335.58
CHGGCHEGG, INC.20190109A8.755.642.543.173.092.47
CHGXChange Finan20190109ETF26.1212.3311.4312.330.900.00
CHHChoice Hotel20190109A11.583.551.791.281.752.27
CHICalamos Conv20190109A18.5435.5413.4412.2422.1023.30
CHICGlobal X MSC20190109ETF149.3558.318.8643.7049.4614.62
CHIEGlobal X MSC20190109ETF724.18391.31391.31391.310.000.00
CHIHGlobal X MSC20190109ETF1653.27
CHIIGlobal X MSC20190109ETF217.17484.38484.38484.380.000.00
CHIKGlobal X MSC20190109ETF908.01
CHILGlobal X MSC20190109ETF1845.15
CHIMGlobal X MSC20190109ETF245.2597.8397.8397.830.000.00
CHIQGlobal X MSC20190109ETF28.7460.6845.2153.6015.487.09
CHIRGlobal X MSC20190109ETF739.73
CHISGlobal X MSC20190109ETF875.56
CHIUGlobal X MSC20190109ETF1805.04
CHIXGlobal X MSC20190109ETF57.8433.9733.4833.480.480.48
CHKChesapeake E20190109A36.0232.4618.6522.2613.8210.19
CHKPCheck Point20190109A8.186.912.212.144.714.77
CHMAChiasma, Inc20190109A259.20316.70331.06332.93-14.36-16.23
CHMGChemung Fina20190109A322.42153.61139.79142.7813.8210.83
CHMICHERRY HILL20190109A14.547.983.524.194.463.79
CHNALoncar China20190109ETF236.52238.99238.86245.640.13-6.65
CHNRChina Natura20190109A542.82329.97296.68323.5733.296.40
CHRACharah Solut20190109A227.0347.6737.7541.079.936.60
CHRSCoherus BioS20190109A30.8013.934.216.349.727.59
CHRWC.H. Robinso20190109A6.663.110.500.882.612.24
CHSChicos FAS,20190109A16.9114.264.605.239.669.02
CHTRCharter Comm20190109A9.624.501.521.802.982.70
CHUYChuy's Holdi20190109A45.9526.06-0.569.1726.6216.90
CHWCalamos Glob20190109A17.2417.0311.8512.115.184.92
CHYCalamos Conv20190109A23.1814.168.348.155.826.01
CICIGNA Corpor20190109A4.802.20-0.280.222.481.98
CIACitizens, In20190109A55.4147.8940.2941.037.606.86
CIBRFirst Trust20190109ETF23.8813.9810.4810.833.503.15
CIDVictoryShare20190109ETF177.7494.6685.8585.858.818.81
CIDMCinedigm Cor20190109A949.92403.93354.26354.2749.6749.66
CIENCiena Corpor20190109A3.812.901.821.481.081.42
CIFSChina Intern20190109A277.41332.79292.36315.9940.4316.80
CIGIColliers Int20190109A37.4046.6427.5936.6819.059.96
CILVictoryShare20190109ETF47.5716.859.539.507.327.35
CIMChimera Inve20190109A5.634.352.342.472.021.89
CINFCincinnati F20190109A6.372.960.740.822.222.14
CINRCINER RESOUR20190109A180.40125.85111.65112.0514.2113.80
CIOCITY OFFICE20190109A15.899.682.102.327.587.36
CIRCIRCOR Inter20190109A40.5014.383.764.7810.629.59
CITCIT Group In20190109A9.765.482.453.183.032.30
CIVBCivista Banc20190109A163.2374.8339.1941.4735.6433.36
CIXComp X Inter20190109A323.07304.11304.11265.610.0038.50
CIZVictoryShare20190109ETF69.8440.2638.8638.861.411.41
CIZNCitizens Hol20190109A498.43600.94600.94600.940.000.00
CJJDChina Jo-Jo20190109A103.3766.006.2143.6659.7922.34
CKHSeacor Holdi20190109A66.0226.4910.3713.6416.1112.85
CKPTCheckpoint T20190109A315.17264.99195.36309.4169.63-44.42
CKXCKX Lands, I20190109A875.07
CLColgate-Palm20190109A1.962.541.181.161.361.39
CLARClarus Corpo20190109A47.9322.285.655.6916.6316.59
CLBCore Laborat20190109A17.9310.383.914.956.475.43
CLBKColumbia Fin20190109A29.5025.3515.5319.999.825.35
CLBSCaladrius Bi20190109A267.89212.82200.14200.4512.6812.37
CLCTCollectors U20190109A242.99146.16133.33135.9812.8310.18
CLDRCloudera, In20190109A8.9884.1472.6079.9911.774.25
CLDTCHATHAM LODG20190109A14.547.132.052.495.084.65
CLDXCelldex Ther20190109A119.4784.4373.2072.1611.2312.27
CLFCleveland-Cl20190109A11.6210.245.035.435.214.80
CLFDClearfield,20190109A366.81205.14156.71181.5148.4223.63
CLGXCorelogic, I20190109A11.645.163.713.891.451.27
CLHClean Harbor20190109A13.316.742.043.114.693.63
CLIMack-Cali Re20190109A14.905.332.102.313.233.01
CLIRClearSign Te20190109A370.71161.11144.43145.2016.6815.92
CLIXProShares Lo20190109ETF26.4547.2544.4747.122.780.13
CLMTCalumet Spec20190109A76.1058.4634.5035.0923.9623.37
CLNCColony Credi20190109A20.4610.273.343.286.936.99
CLNEClean Energy20190109A51.6582.9143.2638.3039.6544.60
CLNYColony Capit20190109A18.2714.437.858.666.575.72
CLPRClipper Real20190109A111.5428.7211.0420.1117.688.60
CLPSCLPS Incorpo20190109A269.27246.87183.96122.4062.91124.47
CLRCONTINENTAL20190109A10.515.212.042.533.172.67
CLRBCellectar Bi20190109A315.37178.60121.96121.5956.6457.01
CLRGIQ Chaikin U20190109ETF19.0519.5212.0712.077.457.45
CLROClearOne, In20190109A477.02180.21152.20152.0128.0128.20
CLSCelestica, I20190109A11.809.181.002.058.177.13
CLSDClearside Bi20190109A111.5799.4991.8767.037.6232.46
CLSNCelsion Corp20190109A282.90406.57335.51331.2071.0675.37
CLTLInvesco Trea20190109ETF4.064.674.674.670.000.00
CLUBTown Sports20190109A83.5655.9918.8029.9437.1926.05
CLVSClovis Oncol20190109A20.2313.088.948.174.144.91
CLWClearwater P20190109A39.5415.49-6.31-5.2721.8020.76
CLWTEuro Tech Ho20190109A472.58174.2699.0082.5775.2691.70
CLXClorox Compa20190109A5.963.021.681.981.341.05
CLXTCalyxt, Inc.20190109A198.46205.90212.33211.72-6.42-5.81
CMCanadian Imp20190109A3.982.171.161.211.020.96
CMAComerica Inc20190109A5.592.640.230.702.411.94
CMBSiShares CMBS20190109ETF5.194.914.864.860.050.05
CMCCommercial M20190109A8.406.791.221.905.584.89
CMCLCaledonia Mi20190109A155.04185.25159.12163.6126.1321.64
CMCOColumbus McK20190109A51.5014.0512.5122.731.55-8.68
CMCSAComcast Corp20190109A2.822.86-0.18-0.333.043.19
CMCTCIM Commerci20190109A199.44274.81279.96276.96-5.15-2.15
CMDCantel Medic20190109A23.4013.529.4010.214.133.31
CMDYiShares Bloo20190109ETF48.6619.019.7710.049.258.97
CMECME Group In20190109A4.172.710.791.471.931.24
CMFiShares Cali20190109ETF2.251.520.470.571.050.95
CMGChipotle Mex20190109A10.765.101.361.513.743.59
CMICummins Inc.20190109A7.033.691.952.341.741.35
CMLSCumulus Medi20190109A348.11155.63133.65134.1821.9821.45
CMOCapstead Mor20190109A14.4611.225.116.686.104.53
CMPCompass Mine20190109A19.1310.114.165.625.954.49
CMPRCimpress PLC20190109A45.4714.626.479.118.155.51
CMRECostamare In20190109A21.7326.9920.9421.116.075.89
CMRXChimerix, In20190109A73.9744.8520.0321.4524.8223.39
CMSCMS Energy C20190109A2.152.111.471.340.640.77
CMTCore Molding20190109A421.48151.3280.1581.2571.1770.07
CMTLComtech Tele20190109A30.3516.301.084.3415.2211.97
CNXtrackers MS20190109ETF25.1754.7339.6135.6515.1219.08
CNACNA Financia20190109A10.645.292.182.443.122.86
CNATConatus Phar20190109A71.3565.1919.5047.4045.6917.79
CNBKACentury Banc20190109A214.0964.6757.9863.136.691.54
CNCCentene Corp20190109A7.713.731.711.872.031.86
CNCEConcert Phar20190109A49.3537.2116.0918.2721.1219.07
CNCRLoncar Cance20190109ETF33.6829.6524.6625.224.994.43
CNDTConduent Inc20190109A9.7417.3011.6712.045.635.27
CNETChinaNet Onl20190109A246.91177.48154.64160.0722.8417.41
CNFRConifer Hold20190109A646.63368.03312.31312.3155.7255.72
CNHICNH INDUSTRI20190109A10.369.042.674.226.374.82
CNICanadian Nat20190109A4.522.040.970.981.071.06
CNKCinemark Hol20190109A10.034.242.552.601.691.64
CNMDCONMED Corpo20190109A36.3112.816.186.016.636.79
CNNECannae Holdi20190109A14.177.183.474.183.713.00
CNOCNO Financia20190109A7.345.813.404.372.411.44
CNOBCenter Banco20190109A22.6313.1211.4910.751.632.37
CNPCenterPoint20190109A3.522.811.241.521.581.30
CNQCanadian Nat20190109A3.863.420.010.323.393.06
CNSCohen & Stee20190109A29.6112.048.257.603.794.44
CNSLConsolidated20190109A17.8617.902.394.3815.5213.52
CNSTConstellatio20190109A174.5798.4092.1090.626.307.78
CNTYCentury Casi20190109A47.7437.8780.7763.19-42.89-25.32
CNXCNX Resource20190109A8.247.411.012.306.395.11
CNXMCNX Midstrea20190109A17.739.602.473.757.135.86
CNXNPC Connectio20190109A77.0424.408.5113.5715.9010.83
CNXTVanEck Vecto20190109ETF44.2024.5721.0721.073.503.50
CNYAiShares MSCI20190109ETF29.8819.4217.2217.742.191.67
COGlobal Cord20190109A58.7735.0521.0721.7513.9913.30
COCPCocrystal Ph20190109A412.00361.68264.53290.0897.1671.60
CODACoda Octopus20190109A201.17103.3893.5193.829.879.56
CODICompass Dive20190109A23.2614.054.716.889.347.17
CODXCo-Diagnosti20190109A231.87222.03125.86126.4896.1795.55
COFCapital One20190109A3.852.82-2.34-1.945.164.76
COGCabot Oil &20190109A4.495.723.473.142.252.58
COHNCohen & Comp20190109A1032.03345.94213.54275.41132.4070.53
COHRCoherent Inc20190109A33.5011.894.525.627.386.29
COHUCohu Inc20190109A24.5416.39-3.06-2.1719.4618.56
COKECoca-Cola Co20190109A83.7937.2427.8726.319.3710.93
COLBColumbia Ban20190109A15.838.354.404.503.523.39
COLDAmericold Re20190109A15.467.054.825.712.231.34
COLLCollegium Ph20190109A34.3523.83-2.100.4026.1623.48
COLMColumbia Spo20190109A25.727.513.193.844.333.67
COMDirexion Aus20190109ETF23.021.862.002.00-0.14-0.14
COMBGraniteShare20190109ETF16.4111.8911.1811.840.710.04
COMMCommScope Ho20190109A6.605.700.941.284.764.42
COMTiShares Comm20190109ETF20.419.809.139.230.670.56
CONECyrusOne Inc20190109A11.756.962.173.084.793.88
CONNConn's Inc.20190109A30.9317.758.408.999.358.77
COOThe Cooper C20190109A15.668.005.215.212.782.79
COOPMr. Cooper G20190109A23.3615.140.982.3214.1612.82
COPConocoPhilli20190109A2.552.390.740.801.661.59
COPXGlobal X Cop20190109ETF74.0244.2445.3544.39-1.12-0.15
CORCoresite Rea20190109A15.897.852.583.265.274.59
CORECore Mark Ho20190109A35.419.990.762.179.247.83
CORPPIMCO Invest20190109ETF10.879.919.039.460.880.45
CORRCorEnergy In20190109A37.8816.808.319.788.497.02
CORTCorcept Ther20190109A24.0810.855.236.455.624.40
CORVCorrevio Pha20190109A131.12120.0457.98-41.2962.06161.33
COSTCostco Whole20190109A4.464.860.400.594.464.28
COTYCOTY INC20190109A13.6512.325.365.796.956.52
COUPCoupa Softwa20190109A18.4610.914.976.185.954.73
COWiPath Series20190109ETN23.3412.2611.3312.000.940.26
COWNCowen Inc. C20190109A23.189.753.154.206.605.55
COWZPacer US Cas20190109ETF9.699.078.708.960.380.11
CPCanadian Pac20190109A9.615.562.953.552.612.01
CPACopa Holding20190109A21.857.955.243.602.714.35
CPAHCounterpath20190109A500.31453.88441.85453.7712.030.12
CPBCampbell Sou20190109A4.253.210.681.132.532.08
CPECallon Petro20190109A11.8512.285.256.267.046.03
CPFCentral Paci20190109A14.6410.074.716.675.363.41
CPGCRESCENT POI20190109A29.9626.4410.8510.0215.5716.41
CPHCCanterbury P20190109A288.16165.9872.4790.6593.5175.33
CPHIChina Pharma20190109A114.90221.66207.60207.4314.0714.23
CPICPI Inflatio20190109ETF20.8622.2722.2722.270.000.00
CPIXCumberland P20190109A392.39300.86289.57289.5711.3011.30
CPKChesapeake U20190109A81.6132.1422.4723.769.678.38
CPLGCorePoint Lo20190109A23.3314.303.267.9311.046.37
CPLPCapital Prod20190109A44.0743.1433.5137.329.625.82
CPRICapri Holdin20190109A5.543.840.751.183.092.66
CPRTCopart Inc20190109A5.406.610.430.386.186.23
CPRXCatalyst Pha20190109A41.4440.2713.7415.0626.5325.21
CPSCooper-Stand20190109A37.5520.188.4910.4011.699.78
CPSHCPS Technolo20190109A657.27560.10667.34667.34-107.24-107.24
CPSIComputer Pro20190109A33.0519.3013.4714.755.834.56
CPSSConsumer Por20190109A123.50366.96353.24361.0613.725.90
CPSTCapstone Tur20190109A176.86153.42134.29136.4919.1316.93
CPTCamden Prope20190109A13.396.383.223.163.163.22
CPTACapitala Fin20190109A43.9925.3512.9915.0112.3610.34
CQPCheniere Ene20190109A21.7017.501.010.8016.5016.71
CQQQInvesco Chin20190109ETF17.6917.2614.8115.502.451.76
CRCrane Compan20190109A14.947.292.442.694.854.59
CRAICRA Internat20190109A188.6643.9941.6442.462.351.53
CRAKVanEck Vecto20190109ETF60.4658.5957.6757.850.920.74
CRBNiShares MSCI20190109ETF18.5111.6413.2812.87-1.64-1.22
CRBPCorbus Pharm20190109A28.7328.237.524.7620.7223.51
CRCCalifornia R20190109A19.6210.205.895.594.304.60
CRDACrawford & C20190109A100.1644.9027.9827.9516.9316.95
CRDBCrawford & C20190109A92.3436.5321.2320.8815.3015.66
CREECree Inc20190109A7.414.380.361.724.012.66
CREGChina Recycl20190109A200.06146.2789.42111.9156.8434.36
CREXCREATIVE REA20190109A1070.37657.89346.56406.33311.33251.56
CRHMCRH Medical20190109A87.0047.3034.6435.7112.6611.59
CRICarter's Inc20190109A18.479.466.055.413.404.05
CRISCuris Inc20190109A141.79113.5997.6097.6715.9915.93
CRKComstock Res20190109A36.0520.466.588.5213.8811.95
CRLCharles Rive20190109A17.479.854.435.425.424.43
CRMsalesforce.c20190109A4.032.511.081.641.440.87
CRMDCorMedix Inc20190109A72.1780.7246.0048.9534.7332.08
CRMTAmerica's Ca20190109A90.4441.2616.5819.6124.6721.65
CRNTCeragon Netw20190109A33.4426.787.929.8618.8616.92
CRNXCrinetics Ph20190109A265.6288.3654.5763.6333.7924.73
CRONCronos Group20190109A8.898.142.352.885.795.27
CROPIQ Global Ag20190109ETF86.6544.2944.2944.290.000.00
CROXCrocs, Inc.20190109A13.867.981.642.226.345.76
CRSCarpenter Te20190109A24.427.565.854.301.713.27
CRSPCRISPR Thera20190109A25.8315.576.008.359.577.21
CRTCross Timber20190109A99.37122.62116.76116.945.865.68
CRUSCirrus Logic20190109A20.1311.900.104.2911.817.62
CRVLCorvel Corp20190109A76.0444.4727.3631.3117.1113.16
CRVSCorvus Pharm20190109A123.5662.4777.2341.73-14.7620.75
CRWSCrown Crafts20190109A156.8785.5886.5689.73-0.98-4.16
CRYCryoLife, In20190109A34.2914.532.985.2811.559.25
CSAVictoryShare20190109ETF25.3818.8015.5816.053.222.76
CSBVictoryShare20190109ETF28.3629.8522.7523.407.116.45
CSBRChampions On20190109A126.5879.2844.4943.3234.8035.96
CSCOCisco System20190109A2.322.21-1.09-0.263.302.46
CSDInvesco S&P20190109ETF83.8521.3221.0721.100.260.22
CSFVictoryShare20190109ETF17.1713.5910.7911.372.802.22
CSFLCenterState20190109A13.478.351.291.147.067.21
CSGPCoStar Group20190109A28.0712.034.075.277.966.76
CSGSCSG Systems20190109A28.9810.105.766.794.343.31
CSIICardiovascul20190109A29.2913.116.727.516.395.60
CSIQCanadian Sol20190109A17.2313.709.969.303.774.43
CSLCarlisle Com20190109A12.856.002.963.093.042.91
CSLTCASTLIGHT HE20190109A53.6138.0920.2023.2417.8814.84
CSMProShares La20190109ETF8.784.953.263.481.691.47
CSMLIQ Chaikin U20190109ETF19.7914.6313.3013.301.331.33
CSODCornerstone20190109A24.8410.364.375.535.994.83
CSPICSP Inc.20190109A555.56251.14251.14251.140.000.00
CSQCalamos Stra20190109A20.1414.098.849.255.244.84
CSSEChicken Soup20190109A203.60152.2586.4685.6365.7966.62
CSTECaesarstone20190109A32.9318.717.748.9710.979.74
CSTMConstellium20190109A16.2110.963.564.407.406.56
CSTRCapStar Fina20190109A118.1253.9243.8843.7310.0410.19
CSUCapital Seni20190109A37.4015.349.5810.215.765.13
CSVCarriage Ser20190109A24.1211.11-0.120.8711.2310.24
CSWCCapital Sout20190109A41.4530.1913.0817.4717.1212.72
CSWICSW Industri20190109A86.5424.517.1016.4317.418.07
CSXCSX Corporat20190109A2.576.522.482.664.043.87
CTASCintas Corp20190109A8.144.090.691.093.413.01
CTBCooper Tire20190109A12.196.082.793.073.293.00
CTBICommunity Tr20190109A86.6675.4242.6844.8132.7530.61
CTEKCynergisTek,20190109A32.45173.8741.7441.74132.13132.13
CTGComputer Tas20190109A237.58146.4819.4545.56127.03100.92
CTHRCharles & Co20190109A627.35273.22192.92192.9280.3080.30
CTIBYunhong CTI20190109A950.72434.69434.69434.690.000.00
CTICCTI BioPharm20190109A139.57127.69107.38103.1820.3124.51
CTLCenturyLink,20190109A6.236.462.212.844.253.62
CTLTCATALENT, IN20190109A12.034.982.492.962.492.01
CTMXCytomX Thera20190109A42.1938.3120.7126.8117.6111.51
CTOConsolidated20190109A103.8087.3468.0876.7419.2510.59
CTRAContura Ener20190109A110.8242.8440.8741.691.971.15
CTRCCentric Bran20190109A244.2499.51-74.64-74.41174.15173.92
CTRECARTRUST REI20190109A11.359.275.985.783.293.49
CTRNCiti Trends,20190109A46.9227.609.2412.1718.3615.43
CTSCTS Corporat20190109A26.8011.223.984.807.246.42
CTSHCognizant Te20190109A2.432.190.360.581.831.62
CTSOCytosorbents20190109A47.2418.549.8311.078.717.46
CTTCATCHMARK TI20190109A25.6113.379.518.963.864.41
CTXRCitius Pharm20190109A173.48152.9594.4795.9758.4956.98
CTXSCitrix Syste20190109A5.904.481.002.413.482.07
CUBCubic Corpor20190109A23.949.884.464.925.424.97
CUBAHerzfeld Car20190109A173.3843.07-44.00-37.6487.0680.71
CUBECubeSmart20190109A3.982.95-2.32-1.175.274.12
CUBICUSTOMERS BA20190109A20.548.392.602.985.805.42
CUECue Biopharm20190109A111.7361.5815.4323.6146.1537.97
CUICUI Global,20190109A396.84113.09105.60106.207.496.90
CULPCulp, Inc.20190109A167.2244.7126.4736.4218.258.29
CUOContinental20190109A512.14180.48-5.55146.27186.0334.20
CUREDirexion Dai20190109ETF9.526.870.771.966.114.92
CUROCURO Group H20190109A35.5312.664.245.228.437.46
CUTInvesco MSCI20190109ETF37.7421.1320.1720.270.960.86
CUTRCutera, Inc.20190109A40.5224.489.4311.4115.0513.07
CUZCousins Prop20190109A12.189.714.714.634.975.07
CVACovanta Hold20190109A10.927.353.554.163.803.20
CVBFCVB Financia20190109A13.3029.811.462.6528.3527.16
CVCOCavco Indust20190109A83.1031.4516.1618.1915.2913.26
CVCYCentral Vall20190109A324.98166.81109.87124.3656.9442.45
CVECenovus Ener20190109A12.5711.064.054.047.016.99
CVEOCIVEO CORPOR20190109A68.9448.2527.9528.6420.2919.63
CVGICommercial V20190109A49.8628.889.6613.7419.2215.14
CVGWCalavo Growe20190109A26.429.233.364.355.884.89
CVICVR ENERGY,20190109A20.447.955.796.192.161.76
CVIACovia Holdin20190109A71.4530.3518.5522.6611.837.71
CVLTCommault Sys20190109A16.899.604.315.185.284.42
CVLYCodorus Vall20190109A172.45234.81229.43230.565.384.24
CVMCel-Sci Corp20190109A95.6161.3350.3855.6410.955.68
CVNACarvana Co.20190109A25.4812.137.265.574.876.57
CVRChicago Rive20190109A344.29207.43122.37122.3785.0685.06
CVSCVS HEALTH C20190109A2.522.180.470.861.711.32
CVTICovenant Tra20190109A49.7521.477.059.2214.4212.25
CVUCPI Aerostru20190109A217.82125.2198.7396.6626.4828.55
CVVCVD Equipmen20190109A343.30226.00171.83206.6954.1619.30
CVXChevron Corp20190109A2.632.060.790.831.261.23
CVYInvesco Zack20190109ETF46.8428.2427.5527.900.690.34
CWCurtiss-Wrig20190109A27.849.785.445.574.344.21
CWBSPDR Bloombe20190109ETF2.171.960.891.061.070.91
CWBCCommunity We20190109A173.99147.40147.40147.400.000.00
CWBRCohBar, Inc.20190109A210.70127.8658.4582.2669.4145.60
CWCOConsolidated20190109A91.5889.8547.5754.6142.2835.24
CWEBDirexion Dai20190109ETF61.1337.6830.8033.606.884.09
CWENClearway Ene20190109A9.887.383.844.283.543.10
CWENAClearway Ene20190109A12.956.694.545.072.151.62
CWHCamping Worl20190109A29.7315.255.967.039.298.22
CWISPDR MSCI AC20190109ETF4.785.341.471.433.873.91
CWKCushman & Wa20190109A17.1612.626.477.916.154.71
CWSAdvisorShare20190109ETF175.12230.84201.12196.0329.7234.81
CWSTCasella Wast20190109A38.5415.235.86-6.589.3721.81
CWTCalifornia W20190109A18.987.981.972.966.015.02
CXDCChina XD Pla20190109A201.30115.0546.3531.4568.7183.60
CXOCONCHO RESOU20190109A9.204.771.582.243.192.53
CXPCOLUMBIA PRO20190109A6.344.421.141.773.282.65
CXSEWisdomTree T20190109ETF18.1810.699.508.041.192.65
CXWCoreCivic, I20190109A14.7017.2813.5714.493.702.78
CYCypress Semi20190109A7.717.042.252.194.794.85
CYBWisdomTree20190109ETF60.5057.8638.7339.2219.1318.65
CYBECyberoptics20190109A522.96213.54207.08221.146.46-7.60
CYBRCyberArk Sof20190109A16.579.694.205.085.494.61
CYCCCyclacel Pha20190109A260.82209.87131.67109.7178.20100.16
CYDChina Yuchai20190109A77.6833.4223.7924.909.628.51
CYHCommunity He20190109A28.4921.8311.9211.249.9110.59
CYRNCYREN Ltd.20190109A252.54195.67160.41160.4135.2635.26
CYRXCryoPort, In20190109A54.5436.4215.7517.4120.6619.01
CYTKCytokinetics20190109A38.5622.615.7512.4216.8710.19
CZAInvesco Zack20190109ETF30.3734.4032.9033.021.501.38
CZNCCitizens & N20190109A436.22184.99177.05177.647.947.35
CZRCaesars Ente20190109A13.0116.149.189.116.977.05
CZWICitizens Com20190109A336.85205.48207.59207.59-2.10-2.10
CZZCosan Limite20190109A11.877.844.443.933.363.87
DDominion Ene20190109A2.801.740.680.891.060.85
DACDanaos Corpo20190109A271.00166.65142.30151.8924.3514.76
DAIOData I/O Cor20190109A113.0655.97-4.61-1.9360.5757.90
DAKTDaktronics I20190109A28.2050.2218.3719.7231.8530.50
DALDelta Air Li20190109A2.883.381.831.991.561.40
DALIFirst Trust20190109ETF18.108.917.308.601.610.31
DALTAnfield Capi20190109ETF130.9865.7558.2158.217.557.55
DANDana Incorpo20190109A11.508.054.393.493.664.57
DARDARLING INGR20190109A8.193.642.112.851.540.78
DAREDare Bioscie20190109A445.52291.29248.71253.6642.5837.63
DAUDExchange-Tra20190109ETN26.5411.2611.2611.260.000.00
DAXGlobal X Fun20190109ETF75.4544.6542.7042.571.952.08
DBDeutsche Ban20190109A11.679.433.313.666.125.75
DBAWXtrackers MS20190109ETF16.2810.2510.4810.61-0.24-0.37
DBDDiebold Nixd20190109A29.5425.729.5911.7016.1514.03
DBEFXtrackers MS20190109ETF3.492.911.241.821.671.09
DBEMXtrackers MS20190109ETF35.0518.2018.2718.20-0.070.00
DBEUXtrackers MS20190109ETF3.883.683.983.47-0.310.20
DBEZXtrackers MS20190109ETF12.674.727.787.78-3.06-3.06
DBGRXtrackers MS20190109ETF17.159.198.819.190.380.00
DBJPXtrackers MS20190109ETF6.764.19-3.772.367.961.83
DBLVAdvisorShare20190109ETF59.4237.6528.1928.199.469.46
DBVTDBV Technolo20190109A35.8822.7812.5212.3510.2610.43
DBXDropbox, Inc20190109A11.1214.661.502.9713.1611.69
DCARDropCar, Inc20190109A425.69287.16239.74225.1247.4262.04
DCHFExchange-Tra20190109ETN18.68
DCIDonaldson Co20190109A10.963.290.591.212.712.08
DCODucommun Inc20190109A104.3162.0040.9640.8521.0421.14
DCOMDime Communi20190109A15.587.621.661.925.965.70
DCPDCP Midstrea20190109A17.458.503.163.495.345.01
DCPHDeciphera Ph20190109A61.5121.0716.3617.704.703.37
DDD3D Systems C20190109A15.1312.80-1.922.6714.7210.13
DDGProshares Sh20190109ETF96.73201.05305.56305.56-104.51-104.51
DDIVFirst Trust20190109ETF13.5032.7032.2631.660.431.03
DDLSWisdomTree D20190109ETF29.3917.8411.6811.686.166.16
DDMProShares Ul20190109ETF2.812.710.690.312.022.40
DDSDillards Inc20190109A31.1913.015.026.567.996.46
DDWMWisdomTree D20190109ETF19.6418.5111.9816.716.531.80
DEDeere & Comp20190109A4.422.921.521.661.401.26
DEAEasterly Gov20190109A8.2413.426.159.917.283.52
DECKDeckers Outd20190109A16.646.661.751.994.924.67
DEEFXtrackers FT20190109ETF41.6415.0315.0315.030.000.00
DEFInvesco Defe20190109ETF43.2818.7818.7818.780.000.00
DEFAiShares Adap20190109ETF134.88121.55121.55121.550.000.00
DEIDouglas Emme20190109A6.603.421.411.762.011.66
DELLDell Technol20190109A11.583.072.152.110.910.96
DEMWisdomTree E20190109ETF5.723.903.153.140.740.76
DENNDENNY'S CORP20190109A15.026.902.793.154.113.75
DESWisdomTree U20190109ETF11.169.7910.0510.41-0.25-0.62
DESPDespegar.com20190109A21.5710.601.172.179.438.43
DEURExchange-Tra20190109ETN18.6615.137.4717.917.66-2.78
DEUSXtrackers Ru20190109ETF32.6615.2714.3814.280.890.99
DEWWisdomTree G20190109ETF17.0111.1011.1711.70-0.08-0.60
DFEWisdomTree E20190109ETF10.105.724.575.311.160.41
DFENDirexion Dai20190109ETF30.2318.565.8110.0112.758.55
DFFNDIFFUSION PH20190109A400.79304.54251.54259.7453.0044.80
DFINDonnelley Fi20190109A31.4914.582.763.5611.8211.02
DFJWisdomTree J20190109ETF17.429.768.768.851.000.91
DFNDReality Shar20190109ETF79.04558.9163.50558.91495.410.00
DFNLDavis Select20190109ETF51.3633.0719.6119.6113.4613.46
DFSDiscover Fin20190109A3.516.590.130.296.466.31
DGDollar Gener20190109A4.452.280.620.881.661.40
DGAZVelocityShar20190109ETN24.4513.548.729.134.834.41
DGBPExchange-Tra20190109ETN14.313.50-13.37-13.5016.8717.01
DGICADonegal Grou20190109A109.9727.50-0.08-0.1427.5827.64
DGICBDonegal Grou20190109A3063.06
DGIIDigi Interna20190109A36.8822.3813.5715.718.816.67
DGLDVelocityShar20190109ETF4.544.82-5.18-1.6110.006.43
DGLYDigital Ally20190109A122.9076.7122.6621.5154.0655.21
DGPDB Gold Doub20190109ETN57.08141.27137.93138.203.343.07
DGREWisdomTree T20190109ETF48.1933.6733.4033.400.270.27
DGROiShares Core20190109ETF3.052.930.951.001.991.92
DGRSWisdomTree T20190109ETF27.8913.416.586.626.836.79
DGRWWisdomTree T20190109ETF3.454.100.750.743.353.35
DGSWisdomTree E20190109ETF14.038.226.235.941.992.28
DGTSPDR Global20190109ETF19.8510.9911.6410.80-0.640.19
DGXQuest Diagno20190109A6.463.200.730.902.472.31
DGZDB Gold Shor20190109ETN10.1612.9613.9112.95-0.950.01
DHID.R. Horton20190109A3.473.242.262.230.991.02
DHRDanaher Corp20190109A4.323.583.202.850.380.73
DHSWisdomTree U20190109ETF11.478.007.437.680.570.32
DHTDHT HOLDINGS20190109A22.9136.3026.0726.3010.2510.03
DHXDHI Group, I20190109A127.6486.86-11.3414.9498.1971.91
DIASPDR Dow Jon20190109ETF1.3313.3913.0913.060.310.34
DIALColumbia Div20190109ETF42.5224.3424.3424.340.000.00
DIGProShares Ul20190109ETF8.437.131.913.905.213.23
DIMWisdomTree I20190109ETF19.4015.5515.6915.60-0.14-0.05
DINDine Brands20190109A28.409.704.165.045.544.65
DINTDavis Select20190109ETF40.643.853.833.830.020.02
DIODDiodes Inc20190109A18.797.827.595.100.222.73
DISThe Walt Dis20190109A1.821.300.050.281.241.01
DISCADiscovery, I20190109A4.105.291.080.764.214.54
DISCBDiscovery, I20190109A0.65
DISCKDiscovery, I20190109A4.414.200.460.783.743.42
DISHDISH Network20190109A6.014.611.351.443.263.17
DITAMCON Distri20190109A176.15108.09108.09108.090.000.00
DIVGlobal X Sup20190109ETF17.3511.629.8510.171.771.46
DIVAAGFiQ Hedged20190109ETF53.5647.6747.6747.670.000.00
DIVBiShares U.S.20190109ETF22.068.158.158.150.000.00
DIVCC-Tracks Exc20190109ETN569.38
DIVOAmplify CWP20190109ETF38.5323.4723.8023.73-0.33-0.26
DIVYReality Shar20190109ETF97.8053.3136.1445.7717.177.54
DJCIETRACS Linke20190109ETN54.8616.5016.5016.500.000.00
DJCODaily Journa20190109A
DJDInvesco Dow20190109ETF51.8434.4928.2224.636.279.86
DJPiPath Bloomb20190109ETN4.587.172.862.834.314.35
DJPYExchange-Tra20190109ETN23.6036.2713.6018.1322.6718.14
DKDelek US Hol20190109A12.587.785.785.682.002.11
DKLDELEK LOGIST20190109A90.3632.8329.7930.853.051.99
DKSDick's Sport20190109A7.465.102.582.102.533.00
DLADelta Appare20190109A253.81127.7934.3894.2793.4133.52
DLBDolby Labora20190109A11.986.051.972.454.083.61
DLBRVelocityShar20190109ETN113.91
DLHCDLH Holdings20190109A213.23104.97166.80166.80-61.84-61.84
DLNWisdomTree U20190109ETF3.201.540.420.531.121.01
DLNGDYNAGAS LNG20190109A52.4431.3213.0217.3418.3013.99
DLPHDelphi Techn20190109A16.327.626.736.210.891.41
DLPNDolphin Ente20190109A1165.741129.861047.521047.5282.3382.33
DLRDigital Real20190109A7.365.032.732.882.302.16
DLSWisdomTree I20190109ETF10.688.577.577.441.001.12
DLTHDuluth Holdi20190109A38.1716.080.622.4315.4613.64
DLTRDollar Tree20190109A3.784.772.332.652.442.12
DLXDeluxe Corpo20190109A17.556.513.704.022.812.49
DMACDiaMedica Th20190109A249.59157.2182.5284.8174.6872.40
DMLPDorchester M20190109A127.46124.2185.9283.0138.2941.21
DMPIDelMar Pharm20190109A777.84541.95248.67296.74293.28245.21
DMRCDigimarc Cor20190109A97.2950.83-0.438.8551.2641.98
DMRIDeltaShares20190109ETF106.32834.78834.78834.780.000.00
DMRLDeltaShares20190109ETF44.7727.7427.7427.740.000.00
DMRMDeltaShares20190109ETF48.5831.6331.6331.630.000.00
DMRSDeltaShares20190109ETF176.16146.89148.01145.62-1.121.27
DNJRGolden Bull20190109A1114.741159.501195.901195.90-36.40-36.40
DNKNDunkin' Bran20190109A10.027.131.192.035.945.09
DNLWisdomTree G20190109ETF19.308.698.688.690.010.00
DNLIDenali Thera20190109A42.1221.038.4510.0512.5810.98
DNNDenison Mine20190109A112.81133.27110.27111.8823.0021.38
DNOWNOW INC.20190109A15.389.233.163.406.075.83
DNRDenbury Reso20190109A45.1536.4526.2126.1810.2410.28
DODiamond Offs20190109A9.068.511.391.907.126.61
DOCPHYSICIANS R20190109A6.405.351.151.304.204.05
DOCUDocuSign, In20190109A10.939.681.571.658.118.03
DOGProShares Sh20190109ETF1.691.690.480.631.211.06
DOGZDogness (Int20190109A70.6470.7859.8159.1810.9611.60
DOLWisdomTree I20190109ETF15.289.709.839.82-0.13-0.12
DOMODomo, Inc. C20190109A45.9425.9611.5014.1814.4611.79
DONWisdomTree U20190109ETF7.986.283.003.143.283.14
DOOWisdomTree i20190109ETF10.9213.217.3016.215.91-3.00
DOOOBRP Inc. Com20190109A32.5427.3815.1719.7512.217.63
DOORMASONITE INT20190109A25.269.013.363.735.645.28
DORMDorman Produ20190109A26.788.884.295.394.583.49
DOVDover Corpor20190109A6.592.830.320.652.512.18
DOXAmdocs Limit20190109A9.843.661.111.402.542.26
DPSTDirexion Dai20190109ETF30.7026.1322.4425.623.690.52
DPWDPW Holdings20190109A205.72233.29193.91200.8739.3832.41
DPZDomino's Piz20190109A14.347.182.763.784.423.40
DRADDigirad Corp20190109A148.15138.2796.90103.9841.3734.29
DREDuke Realty20190109A4.155.060.231.474.833.60
DRHDiamondRock20190109A10.709.333.824.455.514.88
DRIDarden Resta20190109A6.295.954.465.061.490.89
DRIODarioHealth20190109A316.01250.01242.30242.307.727.71
DRIPDirexion Dai20190109ETF9.228.985.134.493.854.49
DRIVGlobal X Aut20190109ETF33.6517.8119.0318.82-1.22-1.01
DRNDirexion Dai20190109ETF79.0839.2929.1536.2110.143.08
DRNADicerna Phar20190109A34.6425.2810.6111.3514.6713.93
DRQDril-Quip, I20190109A18.589.722.543.377.186.35
DRRMarket Vecto20190109ETN631.010.00-1.790.001.790.00
DRRXDurect Corp20190109A93.71142.14115.83117.7126.3124.42
DRSKAptus Define20190109ETF48.3911.9211.9111.920.010.00
DRVDirexion Dai20190109ETF54.55175.5319.2130.48156.32145.05
DRWWisdomTree G20190109ETF21.9916.9015.2214.601.682.30
DSDrive Shack20190109A43.3024.925.995.7018.9319.23
DSEDuff & Phelp20190109A40.6025.5814.8818.6210.716.97
DSGXDescartes Sy20190109A17.828.923.433.315.495.61
DSIiShares MSCI20190109ETF5.143.733.453.550.280.18
DSKEDaseke, Inc.20190109A47.1443.8612.4612.2331.4231.65
DSLVVelocityShar20190109ETF15.228.734.523.774.224.96
DSPGDSP Group In20190109A35.3335.8211.7714.5024.0521.32
DSSDocument Sec20190109A345.11317.21323.04323.04-5.83-5.83
DSTLDistillate U20190109ETF28.68169.27168.36168.360.920.92
DSWLDeswell Indu20190109A353.13176.40176.40176.400.000.00
DSXDiana Shippi20190109A42.2927.6011.6713.9715.9313.63
DTDWisdomTree U20190109ETF13.4713.0412.1213.040.920.00
DTEDTE Energy C20190109A6.773.361.482.121.881.24
DTEADAVIDsTEA In20190109A179.31116.76102.31101.0014.4615.77
DTECALPS Disrupt20190109ETF76.6453.6954.5554.55-0.86-0.86
DTHWisdomTree I20190109ETF15.069.138.268.710.860.42
DTNWisdomTree U20190109ETF14.206.124.276.071.850.05
DTODB Crude Oil20190109ETN134.0183.7473.1493.3110.60-9.57
DTSSDatasea Inc.20190109A303.00157.32157.32157.320.000.00
DTUSiPath US Tre20190109ETF941.46945.74945.74945.740.000.00
DTYLiPath US Tre20190109ETF111.50
DUGProShares Ul20190109ETF11.2810.402.043.078.367.33
DUKDuke Energy20190109A3.213.854.853.44-1.000.41
DURAVanEck Vecto20190109ETF7.9210.888.778.952.101.93
DUSADavis Select20190109ETF33.4321.9618.8719.073.092.89
DUSLDirexion Dai20190109ETF42.0623.5124.0122.68-0.500.83
DUSTDirexion Dai20190109ETF12.677.013.653.223.363.80
DVADaVita Inc.20190109A7.394.120.741.753.392.37
DVAXDynavax Tech20190109A23.6914.009.248.714.765.28
DVDDover Motors20190109A76.3261.3754.9954.996.376.37
DVLUFirst Trust20190109ETF29.42
DVNDevon Energy20190109A3.983.511.151.162.372.36
DVOLFirst Trust20190109ETF20.6538.7038.7038.700.000.00
DVPDeep Value E20190109ETF26.1615.3611.0512.784.312.58
DVYiShares Sele20190109ETF3.272.531.611.590.920.94
DVYAiShares Asia20190109ETF28.5819.2418.4217.910.821.34
DVYEiShares Emer20190109ETF12.6410.3511.1511.15-0.80-0.80
DWASInvesco DWA20190109ETF18.5413.5711.9912.031.581.54
DWATArrow Invest20190109ETF151.9076.3876.3876.380.000.00
DWCRArrow DWA Co20190109ETF115.935.415.415.410.000.00
DWFISPDR Dorsey20190109ETF23.8921.4921.6621.13-0.170.36
DWLDDavis Select20190109ETF27.3018.4216.7617.261.661.16
DWMWisdomTree I20190109ETF12.386.195.695.730.500.45
DWMCAdvisorShare20190109ETF258.82165.23147.90151.6017.3213.63
DWMFWisdomTree I20190109ETF116.09
DWPPFirst Trust20190109ETF42.7925.6425.6425.640.000.00
DWSHAdvisorShare20190109ETF49.7853.7521.0825.7932.6727.96
DWSNDawson Geoph20190109A85.7648.8728.0333.3420.8415.53
DWXSPDR S&P Int20190109ETF7.464.263.583.120.681.14
DXDynex Capita20190109A16.2913.287.137.206.146.08
DXCDXC Technolo20190109A5.542.49-0.50-0.502.992.99
DXCMDexCom, Inc.20190109A17.027.683.023.804.663.88
DXDProShares Ul20190109ETF3.103.100.550.702.542.40
DXGEWisdomTree G20190109ETF29.199.689.769.68-0.080.00
DXJWisdomTree J20190109ETF2.112.151.231.290.930.86
DXJSWisdomTree J20190109ETF44.9415.3914.6414.790.750.60
DXLGDestination20190109A133.95112.1391.7170.1120.4242.02
DXPEDXP Enterpri20190109A87.7035.0411.2515.3323.7919.71
DXYNDixie Group20190109A1010.17180.47250.96250.96-70.50-70.50
DYDycom Indust20190109A23.388.604.154.904.443.70
DYLSWisdomTree D20190109ETF18.4911.4311.1711.260.260.17
DYNTDynatronics20190109A643.09477.51333.54455.47143.9722.05
DZKDirexion Dai20190109ETF40.3924.2720.9922.563.271.70
DZSIDASAN Zhone20190109A179.6386.8259.3459.8727.4826.95
DZZDB Gold Doub20190109ETN18.1913.5613.5613.560.000.00
EAElectronic A20190109A4.6910.126.287.653.842.47
EAFGrafTech Int20190109A21.649.611.993.577.616.04
EAGGiShares ESG20190109ETF8.934.220.010.014.224.22
EARNELLINGTON RE20190109A39.3928.4024.9522.603.455.79
EARSAuris Medica20190109A115.81115.1486.4690.4028.6824.74
EASGXtrackers MS20190109ETF20.97
EASIAmplify EASI20190109ETF15.586.486.486.480.000.00
EASTEASTSIDE DIS20190109A181.81160.95144.43146.1116.5214.84
EATBrinker Inte20190109A10.234.912.182.582.732.33
EBEventbrite,20190109A67.8332.9421.8324.1111.118.83
EBAYeBay Inc20190109A3.383.461.491.361.972.10
EBFEnnis, Inc.20190109A25.9012.724.826.147.906.59
EBIXEbix Inc20190109A27.2915.754.765.2610.9910.48
EBIZGlobal X E-c20190109ETF36.2922.3224.2024.18-1.88-1.86
EBMTEagle Bancor20190109A255.24133.54133.86133.86-0.32-0.32
EBNDSPDR Bloombe20190109ETF5.847.627.287.260.340.36
EBSEmergent Bio20190109A25.809.535.865.823.673.71
EBSBMeridian Ban20190109A33.2316.50-3.81-4.5620.3121.06
EBTCEnterprise B20190109A616.27571.66536.25536.2535.4035.40
ECHiShares MSCI20190109ETF6.664.262.432.311.831.96
ECHOEcho Global20190109A29.8728.866.286.9622.5821.90
ECLEcolab, Inc.20190109A7.074.781.782.123.002.65
ECNSiShares MSCI20190109ETF79.9444.8144.3144.310.510.51
ECOLUS Ecology,20190109A44.6015.3610.137.035.238.34
ECOMCHANNELADVIS20190109A32.9012.515.776.796.745.72
ECONColumbia Eme20190109ETF13.967.178.618.52-1.43-1.35
ECORelectroCore,20190109A136.6273.4239.1346.3934.2927.03
ECPGEncore Capit20190109A27.318.243.653.524.594.72
ECTECA Marcellu20190109A202.04220.9468.7170.17152.23150.77
EDConsolidated20190109A3.672.790.160.832.631.96
EDCDirexion Dai20190109ETF12.736.773.964.112.812.66
EDENiShares MSCI20190109ETF47.4973.4573.0973.090.360.36
EDITEditas Medic20190109A29.7216.434.416.2512.0210.19
EDIVSPDR S&P Eme20190109ETF28.0814.0913.9514.120.15-0.02
EDNTEdison Natio20190109A406.46228.7892.2792.27136.52136.52
EDOGALPS Emergin20190109ETF43.4578.2478.2478.240.000.00
EDOWFirst Trust20190109ETF22.5015.8015.8015.800.000.00
EDRYEuroDry Ltd.20190109A378.34153.42104.47129.4848.9523.94
EDUCEducational20190109A307.19181.19180.90180.900.280.28
EDVVanguard Wor20190109ETF11.618.305.415.942.882.36
EDZDirexion Dai20190109ETF9.305.855.034.010.821.84
EEEl Paso Elec20190109A18.359.474.084.575.384.89
EEFTEuronet Worl20190109A14.906.370.683.675.682.70
EEHELEMENTS Lin20190109ETN946.84
EELVInvesco S&P20190109ETF28.4132.1032.8032.87-0.70-0.77
EEMiShares MSCI20190109ETF2.463.862.342.801.381.07
EEMAiShares MSCI20190109ETF24.3012.5710.9810.591.591.97
EEMDAAM S&P Emer20190109ETF39.23
EEMOInvesco S&P20190109ETF53.8664.0452.1458.2011.915.85
EEMSiShares MSCI20190109ETF22.7017.6614.9815.442.682.23
EEMViShares Edge20190109ETF6.204.033.563.460.470.57
EEMXSPDR MSCI Em20190109ETF42.6835.6035.6035.600.000.00
EESWisdomTree U20190109ETF27.4618.3814.8313.943.544.43
EETProShares Ul20190109ETF74.9963.7554.0854.129.679.63
EEVProShares Tr20190109ETF11.4811.048.518.502.542.54
EEXEmerald Hold20190109A34.1011.994.944.167.047.83
EFAiShares MSCI20190109ETF1.641.540.520.711.020.83
EFADProShares MS20190109ETF14.6210.222.485.737.744.50
EFASGlobal X MSC20190109ETF65.8731.7327.8329.663.902.07
EFAViShares Edge20190109ETF2.094.753.444.141.310.62
EFAXSPDR MSCI EA20190109ETF30.049.376.149.373.220.00
EFCEllington Fi20190109A23.9312.563.344.479.218.08
EFGiShares MSCI20190109ETF8.935.583.874.421.711.16
EFNLiShares MSCI20190109ETF45.7639.5929.6929.699.909.90
EFOProShares Ul20190109ETF85.2645.6340.1045.635.530.00
EFOIEnergy Focus20190109A415.69314.07297.02297.0217.0517.05
EFSCEnterprise F20190109A33.4316.544.447.7012.108.84
EFUProShares Tr20190109ETF36.4444.1344.1444.13-0.010.00
EFViShares MSCI20190109ETF2.231.940.590.591.351.34
EFXEquifax, Inc20190109A7.833.241.081.492.161.75
EFZProShares Tr20190109ETF19.4413.8413.7113.720.130.12
EGANeGain Corpor20190109A42.7244.5829.6330.3914.9514.18
EGBNEagle Bancor20190109A28.387.866.675.111.192.75
EGHT8x8, Inc. Co20190109A17.7810.262.494.977.775.30
EGLEEagle Bulk S20190109A28.4724.9818.6414.866.3410.12
EGOEldorado Gol20190109A30.8431.209.3610.2321.8420.98
EGOVNIC Inc20190109A19.6115.288.058.417.226.87
EGPEastGroup Pr20190109A22.8910.424.345.586.094.85
EGPTVanEck Vecto20190109ETF78.2238.2425.9525.9512.2912.29
EGRXEagle Pharma20190109A54.4441.5021.2328.2020.2713.30
EGYVaalco Energ20190109A71.3360.7232.1937.9628.5322.76
EHCEncompass He20190109A10.895.032.292.942.752.09
EHTHeHealth, Inc20190109A28.5014.012.945.0911.078.92
EIDOiShares MSCI20190109ETF3.863.950.741.113.212.85
EIDXEidos Therap20190109A118.1353.3819.3627.2734.0226.11
EIGEmployers Ho20190109A24.6211.195.767.185.424.01
EIGIEndurance In20190109A21.8517.487.909.279.588.21
EIGREiger BioPha20190109A65.9338.909.829.6929.0829.21
EIRLiShares MSCI20190109ETF36.5228.9425.2525.253.683.68
EISiShares MSCI20190109ETF35.1523.6720.9520.952.722.72
EIXEdison Inter20190109A7.132.750.771.051.971.70
EKARIdeanomics N20190109ETF129.9822.0622.0622.060.000.00
EKSOEkso Bionics20190109A155.30104.5695.9894.888.589.68
ELThe Estee La20190109A6.155.381.792.153.593.24
ELANElanco Anima20190109A15.485.301.702.273.613.03
ELDWisdomTree E20190109ETF21.3610.197.129.373.070.82
ELFe.l.f. Beaut20190109A23.9617.036.687.9810.399.05
ELGXEndologix In20190109A46.6038.7331.2931.437.447.30
ELLOEllomay Capi20190109A811.19567.83402.54402.54165.29165.29
ELMDElectromed,20190109A140.39101.3889.3589.3512.0312.03
ELOXEloxx Pharma20190109A359.42139.26119.35117.3919.9121.87
ELSEquity Lifes20190109A10.808.101.941.786.166.33
ELSEElectro-Sens20190109A728.95124.61120.82120.823.793.79
ELTKEltek Ltd20190109A1407.651066.431011.861026.6754.5739.76
ELVTElevate Cred20190109A47.7538.406.143.5332.2634.87
ELYCallaway Gol20190109A11.066.243.262.482.983.76
EMAGVanEck Vecto20190109ETF105.0071.8818.7618.7653.1253.12
EMANeMagin Corpo20190109A313.27168.3399.99101.9568.3366.37
EMBiShares J.P.20190109ETF0.991.521.041.110.480.41
EMBHiShares Inte20190109ETF36.7428.9721.4328.977.540.00
EMCBWisdomTree E20190109ETF141.85104.3294.3694.369.969.96
EMCFEmclaire Fin20190109A843.68183.43118.61164.7764.8218.66
EMCGWisdomTree E20190109ETF38.4452.6250.1752.142.450.48
EMDVProShares MS20190109ETF43.8616.6016.8016.58-0.200.02
EMEEMCOR Group,20190109A22.8710.103.825.016.285.10
EMFMGlobal X MSC20190109ETF91.2264.7864.5964.760.190.03
EMGFiShares Edge20190109ETF19.7316.3615.8516.080.500.27
EMHYiShares J.P.20190109ETF9.887.687.037.080.660.61
EMIFiShares Emer20190109ETF66.0318.083.7018.0814.370.00
EMIHXtrackers Em20190109ETF58.6447.9447.9447.940.000.00
EMKREmcore Corp20190109A50.99153.451.5114.59151.94138.86
EMLEastern Comp20190109A414.01108.7769.2980.4839.4828.29
EMLCVanEck Vecto20190109ETF2.974.113.113.161.050.99
EMLPFirst Trust20190109ETF4.573.853.702.440.151.41
EMMFWisdomTree E20190109ETF78.1659.6059.6059.600.000.00
EMMSEmmis Commun20190109A405.17206.3842.0496.44164.34109.93
EMNEastman Chem20190109A8.365.723.813.671.912.05
EMPEntergy Miss20190109A33.3833.9431.6631.752.282.20
EMQQEMQQ The Eme20190109ETF18.4711.076.787.454.293.62
EMREmerson Elec20190109A2.723.061.432.231.630.83
EMSGXtrackers MS20190109ETF44.76
EMSHProShares Sh20190109ETF30.4415.9312.5112.893.423.04
EMTLSPDR DoubleL20190109ETF30.1622.1922.1922.190.000.00
EMTYProShares De20190109ETF29.5596.5293.9996.522.530.00
EMXEMX Royalty20190109A180.54342.83146.87-40.35195.96383.18
EMXCiShares MSCI20190109ETF37.1426.1715.7826.1710.390.00
ENBEnbridge, In20190109A2.932.840.620.982.221.86
ENBLENABLE MIDST20190109A22.2411.44-0.914.3312.367.12
ENDPEndo Interna20190109A11.6213.556.007.287.566.28
ENFRAlerian Ener20190109ETF46.3013.0411.2411.581.801.46
ENGENGlobal Cor20190109A619.20582.23582.23582.230.000.00
ENLCENLINK MIDST20190109A9.458.870.171.688.697.19
ENOBEnochian Bio20190109A193.02102.1792.7992.599.389.58
ENORiShares MSCI20190109ETF77.4454.3655.1155.11-0.76-0.75
ENPHEnphase Ener20190109A18.9716.831.164.2115.6712.62
ENREnergizer Ho20190109A15.948.165.446.132.712.02
ENSEnerSys, Inc20190109A18.6218.2812.1212.506.165.78
ENSGThe Ensign G20190109A23.518.453.453.165.005.29
ENSVEnservco Cor20190109A108.7765.0920.5346.6444.5618.45
ENTGlobal Eagle20190109A99.2936.5115.2121.5521.3114.96
ENTAEnanta Pharm20190109A61.9922.5211.6013.3610.929.16
ENTGEntegris Inc20190109A8.789.650.700.798.958.86
ENTRERShares Ent20190109ETF33.3421.8221.9721.97-0.15-0.15
ENTXEntera Bio L20190109A1163.68736.37552.36565.31184.01171.06
ENVENVESTNET, I20190109A28.2610.486.487.544.012.94
ENVAEnova Intern20190109A20.229.923.583.916.346.00
ENZEnzo Biochem20190109A72.5153.8722.6632.6231.2221.26
ENZLiShares Trus20190109ETF37.8363.1517.7918.1245.3645.02
EOGEOG Resource20190109A4.243.020.911.192.111.84
EOLSEvolus, Inc.20190109A56.1932.938.1212.5424.8120.39
EPAMEPAM SYSTEMS20190109A18.828.393.704.194.694.20
EPAYBottomline T20190109A23.9312.825.095.417.747.41
EPCEdgewell Per20190109A16.828.762.883.545.885.22
EPDEnterprise P20190109A3.713.451.741.961.711.49
EPHEiShares MSCI20190109ETF9.796.723.373.573.353.16
EPIWisdomTree I20190109ETF4.123.621.581.942.041.68
EPIXESSA Pharma20190109A750.55887.1634.15154.71853.01732.45
EPMEvolution Pe20190109A45.2929.8217.7712.8612.0516.96
EPOLiShares MSCI20190109ETF4.843.971.221.022.772.98
EPPiShares MSCI20190109ETF3.682.891.671.761.221.17
EPREPR Properti20190109A11.756.234.124.642.111.59
EPRFInnovator S&20190109ETF27.8513.1013.1013.100.000.00
EPRTEssential Pr20190109A42.1213.646.968.606.685.03
EPSWisdomTree U20190109ETF20.907.827.757.820.070.00
EPUiShares MSCI20190109ETF19.8211.4812.4812.95-1.00-1.48
EPVProShares Ul20190109ETF52.8536.3225.7525.9810.5710.34
EPZMEpizyme, Inc20190109A27.2117.866.437.2611.4310.60
EQEquillium, I20190109A609.91221.79217.08221.114.700.67
EQALInvesco Russ20190109ETF20.3817.2816.2016.221.091.06
EQBKEquity Bancs20190109A64.1813.525.927.617.605.91
EQCEquity Commo20190109A5.173.480.931.222.552.27
EQHEquitable Ho20190109A7.115.030.970.574.064.46
EQIXEquinix, Inc20190109A10.354.941.702.283.252.66
EQLALPS Equal S20190109ETF16.949.078.578.930.500.14
EQMEQM Midstrea20190109A12.963.951.562.102.401.85
EQREquity Resid20190109A4.892.930.150.282.782.64
EQRRProShares Eq20190109ETF93.1366.8266.8266.820.000.00
EQSEquus Total20190109A254.37156.33156.33156.330.000.00
EQTEQT CORP20190109A6.1410.384.134.346.276.05
EQWLInvesco S&P20190109ETF30.849.089.089.080.000.00
ERAERA GROUP IN20190109A89.2733.0811.7311.9021.3521.17
ERFEnerplus Cor20190109A12.0111.343.634.307.727.02
ERIEldorado Res20190109A14.906.121.702.784.423.34
ERIEErie Indemni20190109A44.5921.4710.9913.3410.488.13
ERIIEnergy Recov20190109A38.8225.801.063.0424.7522.77
ERMEquityCompas20190109ETF39.7519.9719.9719.970.000.00
EROSEROS INTERNA20190109A28.5226.1715.4015.4110.7710.76
ERSXERShares Non20190109ETF80.36136.36136.36136.360.000.00
ERUSiShares MSCI20190109ETF6.053.231.071.182.152.05
ERXDirexion Dai20190109ETF6.395.710.580.775.134.94
ERYDirexion Dai20190109ETF12.197.400.721.216.676.18
ESEversource E20190109A3.529.28-0.37-1.049.6510.32
ESBKElmira Savin20190109A185.98
ESCAEscalade Inc20190109A233.13245.0496.5196.51148.53148.53
ESEESCO Technol20190109A28.1313.207.359.425.853.77
ESEAEuroseas Ltd20190109A322.61413.23287.08291.16126.16122.07
ESGFlexShares T20190109ETF6.8212.136.668.295.463.84
ESGDiShares Trus20190109ETF9.865.243.653.891.601.35
ESGEiShares, Inc20190109ETF20.3412.3211.5211.270.801.06
ESGGFlexShares S20190109ETF43.9037.0928.7629.118.337.98
ESGNColumbia Sus20190109ETF106.48
ESGREnstar Group20190109A93.4142.0334.8236.547.215.49
ESGSColumbia Sus20190109ETF52.2856.4960.4860.48-3.99-3.99
ESGUiShares Trus20190109ETF10.526.054.255.851.790.19
ESGVVanguard ESG20190109ETF7.375.732.933.582.802.15
ESLTElbit System20190109A34.3519.0216.1313.272.895.75
ESMLiShares ESG20190109ETF21.9933.2232.7433.060.480.16
ESNTEssent Group20190109A13.065.091.852.143.232.95
ESPEspey Mfg. &20190109A286.8578.12151.73151.73-73.61-73.61
ESPOVanEck Vecto20190109ETF11.577.283.864.123.413.15
ESPREsperion The20190109A34.5224.6321.5118.433.126.20
ESQEsquire Fina20190109A573.90201.90217.74221.32-15.84-19.42
ESRTEMPIRE STATE20190109A7.196.834.904.291.932.54
ESSEssex Proper20190109A12.605.601.141.234.464.37
ESSAESSA Bancorp20190109A170.05467.54410.15410.9657.3956.58
ESTAEstablishmen20190109A231.6277.9973.2473.224.754.76
ESTCElastic N.V.20190109A42.5916.4411.4412.794.993.65
ESTEEarthstone E20190109A48.3230.5617.0317.4713.5313.09
ESXBCommunity Ba20190109A124.9851.2720.2823.2930.9927.98
ETEnergy Trans20190109A6.725.603.843.541.742.06
ETFCE*Trade Fina20190109A3.742.781.301.291.481.49
ETHEthan Allen20190109A16.3910.243.043.787.206.45
ETHOETF Managers20190109ETF60.7034.438.207.1526.2327.28
ETMEntercom Com20190109A15.7211.082.903.698.187.38
ETNEaton Corpor20190109A2.622.020.10-0.021.932.04
ETONEton Pharmac20190109A72.23685.6320.3720.37665.26665.26
ETREntergy Corp20190109A6.013.91-0.140.564.053.35
ETRNEquitrans Mi20190109A11.034.92-0.482.005.402.92
ETSYEtsy, Inc.20190109A11.656.461.851.964.614.50
ETTXEntasis Ther20190109A1183.64774.87659.64659.64115.23115.23
EUDGWisdomTree E20190109ETF60.7974.2673.1574.261.110.00
EUDVProShares MS20190109ETF24.4919.4521.7716.60-2.322.85
EUFNiShares MSCI20190109ETF5.715.142.142.613.002.54
EUMProShares Tr20190109ETF5.134.84-0.391.805.233.04
EUMViShares Edge20190109ETF23.5616.2715.0315.031.241.24
EURLDirexion Dai20190109ETF14.959.026.9610.272.06-1.25
EURNEURONAV NV20190109A17.2211.525.405.146.126.38
EURZXtrackers Eu20190109ETF118.14178.48187.03187.03-8.55-8.55
EUSAiShares MSCI20190109ETF14.668.468.448.390.020.07
EUSCWisdomTree E20190109ETF20.3015.8415.0415.090.810.76
EVEaton Vance20190109A4.992.870.860.752.012.12
EVAEnviva Partn20190109A52.6223.17-35.1616.2458.336.94
EVBGEverbridge,20190109A32.2817.636.937.3210.7010.32
EVBNEvans Bancor20190109A491.99234.65234.54236.320.11-1.66
EVCEntravision20190109A35.4220.4812.2713.228.217.26
EVEREverQuote, I20190109A123.6856.8510.5010.7446.3546.11
EVFMEvofem Biosc20190109A210.25144.941.3212.77143.63132.17
EVGNEVOGENE LTD.20190109A1106.94685.48519.67538.97165.81146.51
EVHEvolent Heal20190109A18.437.603.893.933.703.67
EVIEVI Industri20190109A218.73139.71107.27109.8332.4429.88
EVKEver-Glory I20190109A323.47295.57295.57295.570.000.00
EVLOEvelo Biosci20190109A260.0562.4713.8521.3548.6341.12
EVOKEvoke Pharma20190109A280.7698.6457.3557.2741.2941.37
EVOLEvolving Sys20190109A385.62204.72-83.84-67.52288.57272.24
EVOPEVO Payments20190109A43.7518.495.227.0113.2711.48
EVREvercore Inc20190109A16.087.013.014.014.003.00
EVRGEvergy, Inc.20190109A4.963.553.452.740.100.81
EVRIEveri Holdin20190109A18.6314.693.995.8410.708.85
EVTCEVERTEC, INC20190109A12.184.302.102.452.201.85
EWEdwards Life20190109A9.474.962.332.452.632.50
EWAiShares MSCI20190109ETF4.984.663.653.601.011.06
EWBCEast-West Ba20190109A11.234.542.092.183.433.34
EWCiShares MSCI20190109ETF3.963.630.741.122.892.51
EWCOInvesco Exch20190109ETF37.5930.6429.0030.641.640.00
EWDiShares MSCI20190109ETF4.853.21-0.81-0.184.023.39
EWGiShares MSCI20190109ETF3.803.530.801.082.732.45
EWGSiShares MSCI20190109ETF34.40250.75250.39250.390.370.37
EWHiShares MSCI20190109ETF4.293.371.722.061.631.28
EWIiShares MSCI20190109ETF3.963.671.701.711.971.95
EWJiShares MSCI20190109ETF1.891.810.670.711.141.10
EWKiShares MSCI20190109ETF17.7711.569.849.891.721.67
EWLiShares MSCI20190109ETF3.092.510.680.881.821.63
EWMiShares MSCI20190109ETF3.502.861.281.411.591.45
EWMCInvesco S&P20190109ETF26.523.835.505.48-1.68-1.65
EWNiShares MSCI20190109ETF5.273.621.381.782.231.84
EWOiShares MSCI20190109ETF20.2526.8225.7524.601.072.22
EWPiShares MSCI20190109ETF3.593.011.341.381.661.62
EWQiShares MSCI20190109ETF3.683.751.341.872.421.88
EWREInvesco S&P20190109ETF30.8316.6212.9815.173.641.45
EWSiShares MSCI20190109ETF4.394.461.782.582.691.88
EWSCInvesco S&P20190109ETF52.8216.5215.9715.420.551.10
EWTiShares MSCI20190109ETF3.162.601.171.331.441.27
EWUiShares MSCI20190109ETF3.292.961.451.881.511.08
EWUSiShares MSCI20190109ETF104.4944.7340.0940.094.644.64
EWVProShares Tr20190109ETF120.70113.5099.5099.5914.0013.91
EWWiShares MSCI20190109ETF2.305.004.264.370.800.71
EWXSPDR S&P Eme20190109ETF12.4810.017.979.272.040.74
EWYiShares MSCI20190109ETF1.681.740.881.000.860.74
EWZiShares MSCI20190109ETF2.343.922.342.791.581.15
EWZSiShares MSCI20190109ETF48.4823.2216.9018.266.324.96
EXASExact Scienc20190109A15.007.303.624.103.683.20
EXCExelon Corpo20190109A2.322.201.681.200.521.00
EXELExelixis Inc20190109A5.044.820.051.004.773.83
EXFOEXFO INC.20190109A143.71114.56105.01105.679.568.89
EXIiShares Glob20190109ETF17.2810.224.508.815.721.41
EXKEndeavour Si20190109A46.9838.6223.4425.6415.1812.91
EXLSExlService H20190109A39.9115.108.879.296.225.80
EXPEagle Materi20190109A17.887.012.492.714.524.30
EXPDExpeditors I20190109A5.282.411.361.401.051.05
EXPEExpedia Grou20190109A5.474.002.432.051.581.95
EXPIeXp World Ho20190109A108.8083.3859.0761.9924.3121.39
EXPOExponent Inc20190109A37.9113.5910.5811.003.012.59
EXPRExpress, Inc20190109A18.8719.6013.6717.535.942.20
EXRExtra Space20190109A8.194.161.912.082.252.07
EXTNExterran Cor20190109A40.3317.6010.7510.676.856.94
EXTRExtreme Netw20190109A17.3113.814.325.079.498.74
EYENational Vis20190109A21.3627.283.133.3224.1523.96
EYEGEyegate Phar20190109A176.77211.93174.82187.2537.1124.68
EYENEyenovia, In20190109A185.28188.98185.87187.103.111.88
EYESSecond Sight20190109A95.8269.2547.1347.9322.1221.31
EYLDCambria Emer20190109ETF52.1192.02171.59106.62-79.57-14.60
EYPTEyePoint Pha20190109A106.8648.2135.7939.8312.428.38
EZAiShares MSCI20190109ETF15.369.007.187.061.821.94
EZJProShares Ul20190109ETF127.5447.4122.6522.6524.7624.76
EZMWisdomTree U20190109ETF10.616.495.765.760.720.73
EZPWEzcorp Inc20190109A26.0313.94-2.101.5416.0812.41
EZUiShare MSCI20190109ETF2.753.452.892.370.571.08
FFord Motor C20190109A11.579.623.955.085.674.54
FAARFirst Trust20190109ETF36.7731.5731.5235.130.06-3.55
FABFirst Trust20190109ETF34.5121.3720.1520.501.220.87
FADFirst Trust20190109ETF33.3418.4114.1115.894.302.52
FAFFirst Americ20190109A9.523.340.491.472.851.87
FALNiShares Fall20190109ETF39.2422.4323.7823.09-1.35-0.67
FAMIFarmmi, Inc.20190109A111.5475.1094.48109.74-19.38-34.64
FANFirst Trust20190109ETF20.1014.4813.4914.270.990.21
FANGDiamondback20190109A8.036.891.642.155.254.74
FARMFarmer Bros20190109A68.0055.108.179.8846.9445.23
FAROFaro Technol20190109A66.5744.0822.4926.4721.5917.61
FASDirexion Dai20190109ETF7.605.141.202.443.942.70
FASTFastenal Co20190109A3.473.130.410.762.722.37
FATFAT Brands I20190109A250.54226.9376.9276.92150.01150.01
FATEFate Therape20190109A28.7719.04-1.021.2320.0517.81
FAUSFirst Trust20190109ETF26.1432.3173.0973.09-40.79-40.79
FAZDirexion Dai20190109ETF8.187.511.101.796.415.72
FBFacebook, In20190109A2.291.89-0.170.442.061.45
FBCFlagstar Ban20190109A14.1016.2612.3213.093.943.17
FBGXUBS AG FI En20190109ETN114.3044.22-7.32-0.9551.5445.17
FBHSFORTUNE BRAN20190109A5.712.950.310.822.642.13
FBIOFortress Bio20190109A139.78113.1581.4485.2231.7027.93
FBIZFirst Busine20190109A296.36107.0591.2495.4415.8011.60
FBKFB Financial20190109A42.4112.925.896.527.036.39
FBMFoundation B20190109A54.5026.7913.9913.3312.7913.46
FBMSFirst Bancsh20190109A70.3865.7264.9363.900.791.82
FBNCFirst Bancor20190109A30.9420.401.572.4318.8317.98
FBNDFidelity Tot20190109ETF4.585.911.755.584.160.33
FBPFirst BanCor20190109A11.747.721.751.615.976.10
FBSSFauquier Ban20190109A387.26193.73-49.44-49.44243.17243.17
FBTFirst Trust20190109ETF10.597.165.235.061.942.11
FBZFirst Trust20190109ETF69.5948.8148.8148.810.000.00
FCFranklin Cov20190109A132.6885.9969.5069.9316.4916.07
FCAFirst Trust20190109ETF91.0941.9241.8841.880.030.03
FCALFirst Trust20190109ETF60.5944.5544.5544.550.000.00
FCANFirst Trust20190109ETF38.2826.0725.9725.970.100.10
FCAPFirst Capita20190109A403.55744.07523.99523.70220.08220.37
FCAUFIAT CHRYSLE20190109A6.336.682.843.293.843.40
FCBCFirst Commun20190109A48.3931.2223.4123.767.817.46
FCBPFirst Choice20190109A285.0997.5494.7197.022.830.52
FCCOFirst Commun20190109A290.9789.4216.0438.9873.3850.45
FCCY1st Constitu20190109A247.94157.54117.86117.8639.6839.68
FCEFFirst Trust20190109ETF44.7035.2527.9426.707.318.55
FCELFuelCell Ene20190109A75.4793.0579.4381.2913.6311.77
FCFFirst Common20190109A9.188.362.513.515.855.03
FCFSFirstCash, I20190109A41.4811.739.2510.212.481.51
FCGFirst Trust20190109ETF6.806.461.932.574.533.89
FCNFTI Consulti20190109A19.508.063.694.164.373.90
FCNCAFirst Citize20190109A68.3832.4720.4022.4811.659.58
FCOMFidelity MSC20190109ETF21.4010.576.225.514.355.06
FCORFidelity Cor20190109ETF9.622.503.953.64-1.45-1.15
FCPTFour Corners20190109A17.179.905.265.634.644.27
FCTRFirst Trust20190109ETF26.1519.9018.6117.331.292.57
FCVTFirst Trust20190109ETF15.617.545.835.821.711.72
FCXFreeport-McM20190109A8.776.862.293.244.573.62
FDBCFidelity D &20190109A38.10537.05548.540.00
FDDFirst Trust20190109ETF9.149.509.949.35-0.420.15
FDEFFirst Defian20190109A99.1891.0325.6430.1965.3960.84
FDHYFidelity Hig20190109ETF30.17175.36121.13122.2454.2453.12
FDISFidelity MSC20190109ETF6.884.577.287.16-2.71-2.59
FDIVFirst Trust20190109ETF18.8410.3710.6710.67-0.31-0.31
FDLFirst Trust20190109ETF3.785.342.082.413.252.92
FDLOFidelity Low20190109ETF15.677.076.896.920.180.16
FDMFirst Trust20190109ETF16.4513.2611.2111.592.051.67
FDMOFidelity Mom20190109ETF20.4914.1211.3812.652.741.47
FDNFirst Trust20190109ETF4.303.091.561.681.541.41
FDNIFirst Trust20190109ETF440.66204.73204.73204.730.000.00
FDPFresh Del Mo20190109A33.2013.828.348.785.495.05
FDRRFidelity Div20190109ETF19.0710.1910.5210.46-0.33-0.27
FDSFactset Rese20190109A16.398.152.052.956.095.19
FDTFirst Trust20190109ETF12.4114.8915.0214.92-0.13-0.03
FDTSFirst Trust20190109ETF120.6089.5850.0750.0739.5039.50
FDUSFidus Invest20190109A20.1719.882.833.3317.0516.55
FDVVFidelity Hig20190109ETF19.2410.718.588.552.132.16
FDXFedEx Corpor20190109A5.352.160.570.881.591.28
FEFirstEnergy20190109A2.832.220.510.601.711.62
FEIMFrequency El20190109A222.54148.65132.68133.3215.9715.33
FELEFranklin Ele20190109A42.6917.228.899.198.338.03
FEMFirst Trust20190109ETF15.7310.338.869.431.461.03
FEMBFirst Trust20190109ETF20.6618.7917.0017.161.781.62
FEMSFirst Trust20190109ETF36.3420.5824.1424.25-3.56-3.67
FENCFennec Pharm20190109A123.4455.0039.4540.6515.5614.35
FENYFidelity MSC20190109ETF6.108.056.146.571.921.48
FEPFirst Trust20190109ETF9.107.548.296.79-0.750.75
FETFORUM ENERGY20190109A20.4421.096.828.0414.2813.07
FEULCredit Suiss20190109ETN90.59119.69119.97119.97-0.28-0.28
FEUZFirst Trust20190109ETF80.9426.6326.6326.630.000.00
FEXFirst Trust20190109ETF4.964.653.533.531.111.12
FEYEFireEye, Inc20190109A6.119.261.761.887.507.39
FEZSPDR EURO ST20190109ETF2.912.490.640.871.861.63
FFFuture Fuel20190109A29.4212.185.996.326.195.87
FFBCFirst Financ20190109A14.775.210.420.954.804.26
FFBWFFBW, Inc. C20190109A238.22244.03244.42244.42-0.38-0.38
FFGFBL Financia20190109A96.1343.7442.2943.431.450.32
FFHGFormula Foli20190109ETF129.7175.1874.3274.850.860.32
FFHLFuwei Films20190109A349.38218.24194.12207.6224.1210.62
FFICFlushing Fin20190109A49.1620.9212.5313.458.397.48
FFINFirst Financ20190109A20.209.291.282.738.016.58
FFIUUVA Unconstr20190109ETF44.0941.4241.4241.420.000.00
FFIVF5 Networks20190109A11.025.031.201.613.833.42
FFNWFirst Financ20190109A84.2041.4622.6130.4418.8611.02
FFRFirst Trust20190109ETF35.6360.0559.6960.820.36-0.77
FFSGFormulaFolio20190109ETF55.6317.2917.2117.410.08-0.12
FFTGFormulaFolio20190109ETF46.1334.6735.4735.23-0.80-0.56
FFTIFormulaFolio20190109ETF37.3232.3332.3332.330.000.00
FFTYInnovator IB20190109ETF9.146.53-0.275.746.800.79
FFWMFirst Founda20190109A29.68185.59118.96120.8366.6365.31
FGFGL Holdings20190109A14.3012.219.9410.492.271.73
FGBIFIRST GUARAN20190109A448.48130.2485.23112.3945.0117.85
FGDFirst Trust20190109ETF19.9412.318.649.803.682.52
FGENFibroGen, In20190109A26.0514.312.684.5011.639.81
FGMFirst Trust20190109ETF26.4717.3211.4513.205.884.12
FHBFirst Hawaii20190109A8.1416.021.921.2514.1014.77
FHKFirst Trust20190109ETF75.1616.2015.9216.200.280.00
FHLCFidelity MSC20190109ETF6.0412.5813.0311.86-0.440.72
FHNFirst Horizo20190109A7.555.711.762.113.953.60
FIFRANKS INTER20190109A18.5215.562.213.6513.3411.90
FIBKFirst Inters20190109A19.2910.895.977.344.923.55
FIBRiShares Edge20190109ETF25.4212.2812.3212.32-0.03-0.03
FICOFair Isaac C20190109A27.5712.528.159.024.383.50
FIDFirst Trust20190109ETF151.85128.35127.33127.571.020.77
FIDIFidelity Int20190109ETF53.95207.01206.77206.770.240.24
FIDUFidelity MSC20190109ETF7.614.421.742.462.681.96
FIEEFI Enhanced20190109ETN124.3851.3522.5723.3628.7827.99
FIHDUBS AG FI En20190109ETN73.9125.80-5.4016.4231.199.38
FILLiShares MSCI20190109ETF87.5043.8344.0744.07-0.24-0.24
FINXGlobal X Fun20190109ETF31.1723.8624.8926.22-1.03-2.36
FISFidelity Nat20190109A5.172.300.861.111.451.20
FISIFinancial In20190109A140.0728.6515.2917.1213.3611.53
FISVFiserv Inc20190109A4.533.071.221.531.851.54
FITFitbit, Inc.20190109A17.6814.066.888.497.175.56
FITBFifth Third20190109A4.053.680.761.172.922.51
FIVAFidelity Int20190109ETF68.1420.5717.7517.752.822.82
FIVEFive Below,20190109A13.3710.401.311.939.098.47
FIVNFIVE9, INC.20190109A22.1818.472.179.2816.299.19
FIWFirst Trust20190109ETF17.6813.1013.1112.30-0.010.79
FIXComfort Syst20190109A20.327.982.453.115.534.88
FIXDFirst Trust20190109ETF9.556.807.007.13-0.20-0.33
FIXXHomology Med20190109A94.9342.6529.6032.2013.0510.45
FIYYBarclays ETN20190109ETN133.69254.12196.21194.8557.9159.28
FIZZNational Bev20190109A26.8712.574.415.138.167.44
FJPFirst Trust20190109ETF25.4219.0318.7718.870.260.16
FKOFirst Trust20190109ETF90.07
FKUFirst Trust20190109ETF48.4732.5832.5832.580.000.00
FLFoot Locker,20190109A4.522.540.680.871.851.67
FLAGFLAG-Forensi20190109ETF57.1939.8537.4837.482.372.37
FLATiPath US Tre20190109ETF713.49
FLAXFranklin FTS20190109ETF14.9575.3375.8375.42-0.51-0.09
FLBLFranklin Lib20190109ETF30.1892.7392.7392.730.000.00
FLBRFranklin FTS20190109ETF38.6535.2217.6238.7317.60-3.51
FLCAFranklin FTS20190109ETF117.00224.94225.35225.35-0.41-0.41
FLCHFranklin FTS20190109ETF55.0172.6272.3172.620.310.00
FLCOFranklin Lib20190109ETF19.420.620.620.620.000.00
FLDMFluidigm Cor20190109A22.9118.801.592.8417.2115.96
FLDRFidelity Low20190109ETF3.581.000.840.790.170.21
FLEEFranklin FTS20190109ETF9.8317.604.255.3013.3512.30
FLEHFranklin FTS20190109ETF20.2523.8023.8023.800.000.00
FLEUBarclays ETN20190109ETN253.26177.23173.98173.983.253.25
FLEXFlex Ltd. Or20190109A13.0614.7811.258.693.556.10
FLFRFranklin FTS20190109ETF13.99
FLGBFranklin FTS20190109ETF11.3913.4013.4013.400.000.00
FLGECredit Suiss20190109ETN30.6921.7221.8721.62-0.150.10
FLGRFranklin FTS20190109ETF14.111.191.191.190.000.00
FLGTFulgent Gene20190109A1011.39339.46313.87307.1025.5932.35
FLHKFranklin FTS20190109ETF29.5723.4826.1526.15-2.67-2.67
FLHYFranklin Lib20190109ETF34.3827.9327.9327.930.000.00
FLIAFranklin Lib20190109ETF39.17246.98246.98246.980.000.00
FLICFirst of Lon20190109A49.0722.115.747.1716.3714.95
FLINFranklin FTS20190109ETF28.3615.5915.6015.60-0.01-0.01
FLIRFlir Systems20190109A8.463.69-0.860.024.553.67
FLIYFranklin FTS20190109ETF14.4613.0613.0613.060.000.00
FLJHFranklin FTS20190109ETF55.47
FLJPFranklin FTS20190109ETF59.1111.5510.4610.731.090.81
FLKRFranklin FTS20190109ETF58.2141.2041.2041.200.000.00
FLLFull House R20190109A284.48131.9175.7039.6356.2092.28
FLLAFranklin FTS20190109ETF65.7529.5329.5329.530.000.00
FLLVFranklin Lib20190109ETF103.1116.3216.3216.320.000.00
FLMFirst Trust20190109ETF73.8622.7022.7022.700.000.00
FLMBFranklin Lib20190109ETF48.363.950.680.683.273.27
FLMIFranklin Lib20190109ETF44.57
FLMNFalcon Miner20190109A99.0835.2340.1546.29-4.92-11.06
FLMXFranklin FTS20190109ETF60.9220.91-46.71-46.7167.6267.62
FLNFirst Trust20190109ETF49.1314.712.885.7011.839.01
FLNTFluent, Inc.20190109A40.5168.601.007.7767.6060.84
FLOFlowers Food20190109A6.935.471.762.313.713.16
FLOTiShares Floa20190109ETF1.983.133.083.060.050.08
FLOWSPX FLOW, In20190109A36.1622.089.778.8812.3113.20
FLQDFranklin Lib20190109ETF51.4051.3450.9350.670.410.68
FLQEFranklin Lib20190109ETF21.6716.6614.0613.512.603.15
FLQGFranklin Lib20190109ETF91.21
FLQHFranklin Lib20190109ETF40.23
FLQLFranklin Lib20190109ETF10.7610.6320.2919.56-9.67-8.93
FLQMFranklin Lib20190109ETF29.8674.1174.1174.110.000.00
FLQSFranklin Lib20190109ETF19.6633.7733.2333.410.540.36
FLRFluor Corpor20190109A6.964.101.731.742.372.36
FLRNSPDR Bloombe20190109ETF3.376.526.426.420.100.10
FLRTPacific Glob20190109ETF33.1841.2153.9453.94-12.74-12.74
FLRUFranklin FTS20190109ETF71.5722.8422.8422.840.000.00
FLSFlowserve Co20190109A8.128.760.921.097.847.67
FLSAFranklin FTS20190109ETF79.05
FLSWFranklin FTS20190109ETF134.529.159.159.150.000.00
FLTFleetCor Tec20190109A11.495.382.262.693.112.69
FLTBFidelity Lim20190109ETF11.816.382.965.513.420.87
FLTRVanEck Vecto20190109ETF5.514.192.962.961.231.23
FLTWFranklin FTS20190109ETF69.18156.93156.93156.930.000.00
FLWS1-800-FLOWER20190109A30.2625.356.427.1818.9318.17
FLXNFlexion Ther20190109A27.3429.0311.749.7618.1019.27
FLXSFlexsteel In20190109A224.9874.9457.9766.8116.978.13
FLZAFranklin FTS20190109ETF32.77
FMiShares MSCI20190109ETF24.4516.128.9914.097.132.03
FMAOFarmers & Me20190109A419.26202.59164.81166.4537.7836.14
FMATFidelity MSC20190109ETF8.8910.330.013.6910.326.64
FMBFirst Trust20190109ETF11.357.671.694.885.982.79
FMBHFirst Mid Ba20190109A295.6051.5632.4238.5819.1412.98
FMBIFirst Midwes20190109A12.528.891.422.357.476.54
FMCFMC Corporat20190109A9.145.061.812.363.252.71
FMCIForum Merger20190109A43.2634.2123.9418.8810.2715.34
FMFFirst Trust20190109ETF59.7737.1337.1337.130.000.00
FMHIFirst Trust20190109ETF25.4621.4221.4221.420.000.00
FMKFirst Trust20190109ETF36.8350.1552.3557.04-2.20-6.89
FMNBFarmers Nati20190109A93.9158.7743.4645.0815.3113.70
FNFabrinet20190109A18.317.382.413.244.974.13
FNBF.N.B. Corp20190109A9.437.692.654.335.053.36
FNCBFNCB Bancorp20190109A732.24438.38335.88409.89102.5028.49
FNCLFidelity MSC20190109ETF5.089.671.938.767.740.92
FNDFloor & Deco20190109A12.586.163.243.432.932.74
FNDASchwab Funda20190109ETF7.267.581.893.295.694.28
FNDBSchwab Funda20190109ETF22.7410.914.539.166.381.75
FNDCSchwab Funda20190109ETF13.449.046.786.842.262.20
FNDESchwab Funda20190109ETF6.785.645.015.230.630.41
FNDFSchwab Funda20190109ETF6.376.524.545.061.981.46
FNDXSchwab Funda20190109ETF5.008.547.867.920.670.62
FNFFidelity Nat20190109A5.392.560.510.652.051.90
FNGDMicroSectors20190109ETN33.2670.3267.0566.453.273.87
FNGOMicroSectors20190109ETN15.6542.3139.1139.983.202.33
FNGUMicroSectors20190109ETN32.7415.4610.0910.795.374.67
FNGZMicroSectors20190109ETN27.15177.08179.70177.08-2.620.00
FNHCFedNat Holdi20190109A55.1031.7113.2914.6318.4217.08
FNIFirst Trust20190109ETF19.5316.7316.8416.84-0.11-0.12
FNJNFinjan Holdi20190109A78.0850.5031.1632.0019.3518.51
FNKFirst Trust20190109ETF45.4525.0524.7824.750.280.30
FNKOFunko, Inc.20190109A30.1317.5810.449.657.137.93
FNLCFirst Bancor20190109A189.09100.8183.3491.6017.479.21
FNVFranco-Nevad20190109A6.239.367.336.762.022.60
FNWBFirst Northw20190109A97.2473.2636.3037.5836.9635.68
FNXFirst Trust20190109ETF11.957.695.785.891.901.80
FNYFirst Trust20190109ETF37.9318.8817.4318.321.450.56
FOCSFocus Financ20190109A113.1144.6222.6124.2822.0020.34
FOEFerro Corpor20190109A15.847.074.394.042.683.03
FOLDAmicus Thera20190109A10.239.523.313.856.225.68
FONRFonar Corpor20190109A164.4572.0952.4263.5619.678.53
FORForestar Gro20190109A55.5724.5312.5214.0112.0110.52
FORDForward Indu20190109A337.73186.07194.56194.33-8.48-8.25
FORKFuling Globa20190109A52.7837.5330.2233.967.313.57
FORMFormFactor I20190109A26.5211.115.316.045.805.06
FORRForrester Re20190109A42.6812.964.515.628.457.35
FOSLFossil Group20190109A17.4410.651.560.839.099.82
FOXFox Corporat20190109A2.102.540.501.021.941.52
FOXAFox Corporat20190109A2.091.740.260.461.471.27
FOXFFox Factory20190109A30.5113.154.685.528.477.63
FPAFirst Trust20190109ETF116.8363.3259.7563.943.57-0.62
FPACFar Point Ac20190109A57.0656.1756.1756.170.000.00
FPAYFlexShopper,20190109A111.2997.4772.7172.9824.7724.49
FPEFirst Trust20190109ETF5.5414.036.639.297.404.74
FPEIFirst Trust20190109ETF19.795.396.225.56-0.83-0.17
FPHFive Point H20190109A39.7324.189.8216.3014.357.88
FPIFarmland Par20190109A42.3623.4811.0212.3512.4611.14
FPRXFive Prime T20190109A41.7548.34-3.16-2.0551.5050.39
FPXFirst Trust20190109ETF6.326.674.434.882.241.79
FPXEFirst Trust20190109ETF18.7022.5522.5522.550.000.00
FPXIFirst Trust20190109ETF90.5981.0965.3053.7015.7927.40
FQALFidelity Qua20190109ETF14.7715.3314.1314.381.190.95
FRFirst Indust20190109A10.764.581.361.483.223.11
FRAKVanEck Vecto20190109ETF31.8420.1416.7416.543.403.60
FRANFrancesca''s20190109A52.0763.0636.3247.1726.7415.89
FRBAFirst Bank20190109A79.9333.10-0.694.9833.7928.13
FRBKRepublic Fir20190109A51.7535.0617.5218.0417.5417.02
FRCFirst Republ20190109A5.963.900.711.613.182.29
FRDFriedman Ind20190109A100.5481.0864.2369.0916.8411.99
FRELFidelity MSC20190109ETF9.858.957.088.111.870.84
FRGIFiesta Resta20190109A25.3013.352.132.6011.2210.76
FRIFirst Trust20190109ETF7.4311.36-7.324.6718.696.70
FRLGLarge Cap Gr20190109ETN80.9751.0458.5158.17-7.47-7.14
FRMEFirst Mercha20190109A23.659.543.253.566.295.98
FROFrontline Lt20190109A16.4013.038.068.334.974.70
FRPHFRP Holdings20190109A341.81109.29103.39103.625.905.67
FRPTFreshpet, In20190109A33.4518.5210.3610.908.167.62
FRTFederal Real20190109A12.596.341.572.024.774.32
FRTAForterra, In20190109A65.7729.6418.0917.7511.5511.89
FSBFranklin Fin20190109A34.0019.758.739.6611.0310.10
FSBCFSB Bancorp,20190109A132.25120.67120.67120.670.000.00
FSBWFS Bancorp,20190109A135.1869.8638.2340.2031.6929.72
FSCTForeScout Te20190109A30.1716.019.788.556.247.46
FSFGFirst Saving20190109A568.56373.86372.80372.801.061.06
FSIFlexible Sol20190109A479.17238.05239.01239.01-0.96-0.96
FSKFS KKR Capit20190109A17.6213.069.809.833.263.20
FSLRFirst Solar,20190109A8.466.481.832.294.664.19
FSMFORTUNA Silv20190109A25.6922.1210.8811.8711.2310.24
FSMBFirst Trust20190109ETF27.3524.7724.7724.770.000.00
FSPFranklin Str20190109A17.1222.3511.6815.1110.677.26
FSSFederal Sign20190109A15.7414.273.564.0010.7110.28
FSTAFidelity MSC20190109ETF6.467.342.442.864.914.48
FSTRFoster (Lb)20190109A186.5437.335.7518.1831.5819.15
FSVFirstService20190109A48.6526.5114.2513.8012.2712.71
FSZFirst Trust20190109ETF29.5821.0818.8018.802.282.28
FTAFirst Trust20190109ETF4.304.674.524.260.150.41
FTACFinTech Acqu20190109A2676.67
FTAGFirst Trust20190109ETF78.10
FTAIFortress Tra20190109A24.3317.46-2.594.5020.0612.96
FTCFirst Trust20190109ETF5.084.52-0.203.294.721.23
FTCHFarfetch Lim20190109A26.089.231.152.188.097.05
FTCSFirst Trust20190109ETF4.094.223.233.650.980.57
FTDRfrontdoor, i20190109A51.2822.8313.2614.059.578.78
FTECFidelity MSC20190109ETF4.594.361.141.503.222.86
FTEKFuel Tech, I20190109A173.03162.9488.4989.9774.4572.97
FTFTFuture FinTe20190109A365.73216.43117.84149.1398.5967.30
FTGCFirst Trust20190109ETF17.5714.7016.1716.24-1.47-1.54
FTHIFirst Trust20190109ETF14.3233.3130.8929.782.433.53
FTITechnipFMC p20190109A4.384.470.501.223.963.25
FTKFlotek Indus20190109A76.7658.3149.8732.948.4425.37
FTLBFirst Trust20190109ETF21.706.786.326.260.460.52
FTLSFirst Trust20190109ETF17.099.238.668.830.570.41
FTNTFortinet, In20190109A6.1614.820.550.1514.2714.67
FTRFrontier Com20190109A38.6530.5817.0518.5213.5412.05
FTRIFirst Trust20190109ETF81.7476.1676.1676.160.000.00
FTSFortis Inc.20190109A4.213.030.811.042.211.99
FTSDFranklin Lib20190109ETF11.307.327.327.320.000.00
FTSIFTS Internat20190109A38.7723.078.8910.8114.1812.25
FTSLFirst Trust20190109ETF4.523.783.963.10-0.180.69
FTSMFirst Trust20190109ETF1.681.521.481.410.050.11
FTVFortive Corp20190109A4.693.552.771.940.781.62
FTXDFirst Trust20190109ETF95.7616.7138.3038.30-21.59-21.59
FTXGFirst Trust20190109ETF29.5246.3746.3746.370.000.00
FTXHFirst Trust20190109ETF71.9856.3956.3956.390.000.00
FTXLFirst Trust20190109ETF66.9244.7744.7744.770.000.00
FTXNFirst Trust20190109ETF59.7721.5321.4021.400.140.14
FTXOFirst Trust20190109ETF5.175.352.902.362.462.99
FTXRFirst Trust20190109ETF17.9617.4718.2818.25-0.81-0.78
FUDE-TRACS UBS20190109ETN75.13
FULH.B. Fuller20190109A16.938.704.035.444.673.26
FULTFulton Finan20190109A6.996.381.481.594.914.79
FUMBFirst Trust20190109ETF38.6024.5226.7626.76-2.24-2.24
FUNCedar Fair,20190109A30.9313.549.029.214.524.33
FUNCFirst United20190109A561.60219.56164.66180.5054.9039.06
FUNDSprott Focus20190109A30.7630.0219.7219.9110.3010.11
FUSBFirst US Ban20190109A499.53370.14247.77296.57122.3773.57
FUTProShares Ma20190109ETF48.2947.1047.8947.89-0.79-0.79
FUTYFidelity MSC20190109ETF5.558.105.275.632.832.47
FUVArcimoto, In20190109A299.61392.55309.09312.7983.4579.75
FVFirst Trust20190109ETF17.9710.389.579.770.810.61
FVALFidelity Val20190109ETF27.898.767.327.111.451.66
FVCFirst Trust20190109ETF38.4830.0530.0730.04-0.010.01
FVCBFVCBankcorp,20190109A525.53266.98250.83264.2616.152.72
FVDFirst Trust20190109ETF3.869.917.607.642.382.37
FVEFive Star Se20190109A204.51140.2023.1723.93117.03116.28
FVLFirst TrustV20190109ETF27.387.836.606.601.231.23
FWDBAdvisorShare20190109ETF92.34
FWONALiberty Medi20190109A37.0117.990.033.7317.9614.27
FWONKLiberty Medi20190109A25.447.731.733.296.004.44
FWRDForward Air20190109A34.4114.344.335.6410.018.70
FXDFirst Trust20190109ETF8.295.215.345.06-0.130.15
FXGFirst Trust20190109ETF6.203.612.271.231.342.38
FXHFirst Trust20190109ETF7.704.843.493.881.350.96
FXIiShares Chin20190109ETF2.483.031.441.801.591.23
FXLFirst Trust20190109ETF6.474.503.815.000.69-0.50
FXNFirst Trust20190109ETF8.7410.105.745.674.374.43
FXOFirst Trust20190109ETF4.553.602.171.761.441.84
FXPProShares Ul20190109ETF12.9011.067.437.913.633.16
FXRFirst Trust20190109ETF7.243.282.272.681.010.59
FXUFirst Trust20190109ETF5.282.822.812.890.01-0.07
FXZFirst Trust20190109ETF9.1011.119.8210.951.300.17
FYCFirst Trust20190109ETF17.8316.4116.3515.990.060.42
FYLDCambria Fore20190109ETF37.3746.0145.3646.010.650.00
FYTFirst Trust20190109ETF44.6720.2815.4614.994.825.29
FYXFirst Trust20190109ETF11.2512.0910.4610.671.631.42
GGENPACT LIMI20190109A7.923.191.141.602.061.59
GAACambria Glob20190109ETF37.1728.4029.1329.13-0.73-0.73
GABCGerman Ameri20190109A83.5229.0314.0918.3214.9410.71
GAIAGaia, Inc. C20190109A55.9143.31-9.47-7.2052.8050.53
GAINGladstone In20190109A17.6115.715.153.1710.5612.54
GALSPDR SSgA Gl20190109ETF43.4326.8227.0627.06-0.24-0.24
GALTGalectin The20190109A60.3948.4029.0729.9919.3318.41
GAMRETFMG Video20190109ETF19.9323.4121.6222.741.790.67
GARSGarrison Cap20190109A75.5943.0226.2126.0616.8116.95
GASSStealthGas,20190109A63.5946.54-46.70-30.0393.2476.57
GATXGATX Corpora20190109A23.228.092.793.765.304.34
GAZiPath Series20190109ETN94.8329.6532.1229.65-2.470.00
GBCIGlacier Banc20190109A16.0541.5612.5112.6129.0528.95
GBDCGolub Capita20190109A8.7318.531.832.2716.7116.26
GBFiShares Gove20190109ETF18.1811.9211.1311.920.790.00
GBILGoldman Sach20190109ETF1.421.071.061.060.000.00
GBLGAMCO Invest20190109A177.5792.7841.5038.9551.2853.83
GBRNew Concept20190109A222.98179.88125.39152.2954.4927.59
GBTGlobal Blood20190109A25.2613.706.847.636.876.07
GBXThe Greenbri20190109A26.0018.855.0210.3013.838.55
GCAPGain Capital20190109A27.8416.659.559.937.106.72
GCBCGreene Count20190109A183.09162.56159.11159.113.463.46
GCEClaymore/Rob20190109ETN558.36
GCIGannett Co.,20190109A10.779.632.293.907.345.72
GCOGenesco Inc.20190109A22.6316.996.709.0310.297.97
GCOWPacer Global20190109ETF40.9425.3322.8623.722.471.61
GCPGCP Applied20190109A11.975.481.712.443.773.05
GDGeneral Dyna20190109A7.133.271.641.691.631.58
GDDYGoDaddy Inc20190109A8.974.101.361.892.752.21
GDMAGadsden Dyna20190109ETF39.687.177.177.170.000.00
GDOTGreen Dot Co20190109A18.278.652.612.576.046.08
GDPGoodrich Pet20190109A157.1027.4120.6019.436.817.98
GDVDPrincipal Ac20190109ETF116.56185.84185.84185.840.000.00
GDXVanEck Vecto20190109ETF4.704.781.802.252.982.53
GDXJVanEck Vecto20190109ETF3.222.800.660.902.151.90
GEGeneral Elec20190109A11.5511.754.205.047.566.72
GECGreat Elm Ca20190109A278.30247.63246.80246.800.830.83
GECCGreat Elm Ca20190109A73.07152.50111.68111.6240.8240.88
GEFGreif, Inc.20190109A22.0119.813.455.3616.3614.45
GEFBGreif, Inc.20190109A176.32113.88102.52102.6311.3611.25
GELGenesis Ener20190109A14.337.161.683.185.483.98
GEMGoldman Sach20190109ETF15.339.287.227.102.062.19
GENGenesis Heal20190109A91.9568.7349.5855.8019.1512.93
GENCGencor Indus20190109A359.1795.8446.3245.8149.5250.02
GENYPrincipal Mi20190109ETF123.3936.2615.3813.7120.8822.54
GEOThe GEO Grou20190109A13.708.083.444.494.653.60
GEOSGeospace Tec20190109A85.9496.4125.3425.7871.0770.63
GERNGeron Corp20190109A85.4563.3734.6634.1028.7229.27
GESGuess?, Inc.20190109A11.156.762.993.903.772.87
GEVOGevo, Inc.20190109A158.47147.2011.5625.02135.65122.18
GFEDGuaranty Fed20190109A332.93108.07101.79110.276.28-2.19
GFFGriffon Corp20190109A27.8516.105.765.1810.3410.92
GFNGeneral Fina20190109A89.6459.0940.3143.2418.7815.86
GGGGraco Inc20190109A8.515.283.213.382.071.90
GHGuardant Hea20190109A57.3038.6623.6833.5514.985.11
GHCGRAHAM HOLDI20190109A38.0822.2216.7116.634.824.82
GHLGreenhill &20190109A18.499.822.584.417.245.41
GHMGraham Corpo20190109A274.6778.0675.7876.482.281.57
GHYBGoldman Sach20190109ETF20.689.4911.009.49-1.510.00
GHYGiShares US &20190109ETF14.4312.3911.5511.070.841.32
GIBCGI Inc.20190109A6.323.351.201.302.152.05
GIFIGulf Island20190109A135.6580.4222.0424.2658.3756.16
GIGBGoldman Sach20190109ETF13.277.567.157.040.410.52
GIGMGigaMedia Lt20190109A97.55136.59104.81104.8131.7831.78
GIISPDR S&P Glo20190109ETF18.209.829.739.890.09-0.08
GIIIG-Iii Appare20190109A16.548.272.132.866.145.41
GILGildan Activ20190109A5.633.151.331.181.821.97
GILDGilead Scien20190109A2.714.211.521.632.692.57
GILTGilat Satell20190109A62.3187.4357.4657.3029.9730.13
GISGeneral Mill20190109A2.783.25-1.03-0.614.293.87
GKOSGlaukos Corp20190109A27.5710.965.275.775.695.19
GLADGladstone Ca20190109A26.7420.7511.9512.378.808.38
GLBSGlobus Marit20190109A188.88151.21112.21117.4339.0133.78
GLBYWisdomTree Y20190109ETF53.33
GLBZGlen Burnie20190109A456.89407.31469.98469.98-62.67-62.67
GLDDGreat Lakes20190109A32.6420.813.114.0217.7016.79
GLDICredit Suiss20190109ETF40.2963.9943.4443.4420.5420.54
GLGTD Holdings,20190109A1179.58865.51806.22811.4959.2954.02
GLIBAGCI Liberty,20190109A21.748.455.616.072.842.38
GLMDGalmed Pharm20190109A68.0641.5519.2922.8422.2718.72
GLNGGolar LNG Lt20190109A12.046.012.593.713.432.31
GLOBGLOBANT S.A.20190109A32.9814.697.1410.217.594.52
GLOGGASLOG LTD20190109A20.969.133.983.785.155.35
GLOPGASLOG PARTN20190109A28.0114.334.014.6710.329.67
GLPGlobal Partn20190109A49.5127.0515.3716.3811.6910.68
GLPIGaming and L20190109A5.039.65-1.57-0.8211.2210.49
GLREGreenlight C20190109A29.8715.775.485.5310.2910.24
GLTGlatfelter20190109A18.169.492.273.477.226.03
GLUUGlu Mobile I20190109A11.8715.200.857.9514.357.25
GLWCorning Inco20190109A3.412.960.851.012.111.96
GLYCGlycoMimetic20190109A43.4528.175.909.3722.2818.80
GMGeneral Moto20190109A2.903.051.111.411.941.65
GMDAGamida Cell20190109A720.57655.91251.19251.19404.73404.73
GMEGameStop Cor20190109A6.925.020.590.824.444.18
GMEDGLOBUS MEDIC20190109A15.1010.893.966.466.934.43
GMFSPDR S&P Eme20190109ETF27.8314.9413.7513.971.190.97
GMLPGolar LNG Pa20190109A19.8944.528.0110.0036.5134.52
GMOGeneral Moly20190109A239.88429.05115.49116.72313.56312.33
GMOMCambria Glob20190109ETF46.2945.4044.4144.841.000.57
GMREGlobal Medic20190109A33.9912.426.035.736.406.70
GMSGMS Inc.20190109A21.6010.004.015.325.994.69
GNAFMicroSectors20190109ETN34.97135.12135.12135.120.000.00
GNCGNC Holdings20190109A37.6233.1715.3822.4217.7810.74
GNCAGenocea Bios20190109A351.39224.29156.69162.9667.6061.33
GNEGENIE ENERGY20190109A63.2644.4023.7028.2220.7116.19
GNKGENCO SHIPPI20190109A37.3020.562.182.8918.3817.66
GNLGlobal Net L20190109A10.116.011.803.064.212.95
GNMAiShares GNMA20190109ETF14.835.156.286.52-1.13-1.37
GNMKGenMark Diag20190109A44.7538.8617.9318.3220.9320.56
GNPXGenprex, Inc20190109A228.24149.93116.76115.3033.1734.63
GNRSPDR S&P Glo20190109ETF14.496.185.415.550.770.62
GNRCGENERAC HOLD20190109A22.759.644.965.994.683.64
GNTXGentex Corp20190109A5.386.222.993.343.222.88
GNTYGuaranty Ban20190109A212.45179.50167.87166.5311.6312.97
GNUSGenius Brand20190109A241.05108.1297.8999.5010.238.62
GNWGenworth Fin20190109A21.1614.247.489.736.744.48
GOATVanEck Vecto20190109ETF88.3622.3322.3322.330.000.00
GOAUUS Global GO20190109ETF118.5665.3063.9863.981.321.32
GOEXGlobal X Gol20190109ETF130.87102.0894.21102.377.88-0.29
GOGLGolden Ocean20190109A33.0822.9622.1222.450.840.51
GOGOGogo Inc.20190109A31.8930.658.9710.6021.7020.04
GOLDBarrick Gold20190109A8.087.342.272.915.074.43
GOLFAcushnet Hol20190109A16.798.920.842.518.086.41
GOODGladstone Co20190109A23.4712.165.997.306.174.86
GOOGAlphabet Inc20190109A7.753.911.122.352.781.56
GOOGLAlphabet Inc20190109A6.993.461.301.582.161.88
GOOSCanada Goose20190109A9.995.351.722.263.633.09
GOROGold Resourc20190109A23.4624.6210.9811.8313.6612.80
GOVTiShares U.S.20190109ETF4.062.882.752.770.120.11
GPAQGordon Point20190109A49.82
GPCGenuine Part20190109A6.562.560.691.171.871.39
GPIGroup 1 Auto20190109A30.0913.7511.3512.582.391.16
GPKGraphic Pack20190109A9.176.111.302.244.803.92
GPLGreat Panthe20190109A64.0178.6860.5867.1218.1011.56
GPMTGranite Poin20190109A6.174.413.512.160.902.25
GPNGlobal Payme20190109A7.433.371.811.821.561.55
GPORGulfport Ene20190109A13.4012.143.483.918.668.24
GPREGreen Plains20190109A22.6415.374.805.9710.579.40
GPRKGEOPARK LIMI20190109A30.7812.014.675.087.346.93
GPROGoPro, Inc.20190109A21.2421.5412.4313.079.108.49
GPSThe Gap, Inc20190109A4.124.030.861.033.172.99
GPXGP Strategie20190109A66.5226.2713.8914.9812.3811.29
GQREFlexShares G20190109ETF10.7215.0714.6914.620.380.45
GRAW.R. Grace &20190109A13.546.252.253.064.003.19
GRAFGraf Industr20190109A63.2821.4721.4721.470.000.00
GRBKGreen Brick20190109A50.4925.969.6312.6216.4813.49
GRCThe Gorman-R20190109A77.9645.3321.6829.4123.6515.92
GREKGlobal X MSC20190109ETF14.4012.018.217.044.204.96
GRESIQ ARB Globa20190109ETF18.1316.2214.2714.461.961.76
GRIDFirst Trust20190109ETF22.1010.411.435.678.984.74
GRINGrindrod Shi20190109A506.45377.28340.97340.9736.3136.31
GRMNGarmin Ltd20190109A6.284.541.702.532.842.02
GRNBVanEck Vecto20190109ETF42.2639.9039.9039.900.000.00
GRNQGreenpro Cap20190109A1333.20866.48866.48866.480.000.00
GROWUS Global In20190109A250.84217.62205.51207.8112.129.81
GRPNGroupon, Inc20190109A28.0623.169.139.7113.9713.38
GRTSGritstone On20190109A117.9494.7039.3454.7955.3639.91
GRUAB Svensk Ek20190109ETN133.05142.51142.51142.510.000.00
GRUBGRUBHUB INC.20190109A10.615.682.413.383.262.30
GSGoldman Sach20190109A4.282.520.951.111.571.41
GSATGlobalstar,20190109A39.7749.7931.6738.2418.1611.55
GSBGlobalSCAPE,20190109A159.91113.06107.99107.985.075.08
GSBCGreat Southe20190109A182.99104.0587.5588.9116.5015.14
GSCGS Connect S20190109ETN500.90110.85102.63110.858.230.00
GSEUGoldman Sach20190109ETF28.5636.8925.8625.8911.0210.99
GSEWGoldman Sach20190109ETF11.877.366.636.290.731.08
GSHDGoosehead In20190109A66.2333.225.1015.3028.1217.92
GSIEGoldman Sach20190109ETF26.089.389.669.64-0.28-0.26
GSITGSI Technolo20190109A132.5076.8239.4442.8437.3933.99
GSJYGoldman Sach20190109ETF58.5941.2041.2041.200.000.00
GSKYGreenSky, In20190109A21.3518.866.687.8912.1810.97
GSLGlobal Ship20190109A342.67240.78174.04174.0466.7466.74
GSLCGoldman Sach20190109ETF4.162.712.122.090.600.63
GSMFerroglobe P20190109A48.9042.7616.4618.4926.3224.27
GSPBarclays Ban20190109ETN21.4216.5316.4116.800.12-0.27
GSSGolden Star20190109A51.6533.7514.4516.2619.3017.49
GSSCGS ActiveBet20190109ETF23.9224.9924.8423.290.151.70
GSUMGridsum Hold20190109A282.46214.20157.64150.1756.5664.03
GSVGold Standar20190109A88.0149.1451.0550.74-1.91-1.60
GSYInvesco Ultr20190109ETF2.001.821.731.730.080.08
GTGoodyear Tir20190109A5.515.930.451.295.484.65
GTEGran Tierra20190109A39.9136.367.1522.2829.2014.03
GTESGates Indust20190109A27.259.714.975.664.744.05
GTHXG1 Therapeut20190109A54.0020.17-1.80-1.2221.9621.39
GTIMGood Times R20190109A194.82210.19125.88158.2184.3151.97
GTIPGoldman Sach20190109ETF6.518.0910.0610.06-1.97-1.97
GTLSChart Indust20190109A27.639.664.354.885.324.78
GTNGray Televis20190109A10.556.630.772.435.874.21
GTNAGray Televis20190109A431.13250.4914.6114.61235.88235.88
GTOInvesco Tota20190109ETF48.5752.3862.1962.19-9.81-9.81
GTSTriple-S Man20190109A34.3416.660.835.3815.8311.28
GTTGTT Communic20190109A54.8424.9718.0320.906.934.07
GTXGarrett Moti20190109A20.567.451.012.766.444.70
GTYGetty Realty20190109A24.2712.655.466.407.196.25
GTYHGTY Technolo20190109A70.5549.7849.1249.120.660.66
GUDBSage ESG Int20190109ETF38.735.85-0.071.905.923.95
GULFWisdomTree20190109ETF114.85109.34109.33109.330.010.01
GUNRFlexShares G20190109ETF4.413.182.272.600.910.57
GUREGulf Resourc20190109A238.22193.07148.67148.6844.4044.39
GURUGlobal X Gur20190109ETF40.7230.7319.1519.1511.5811.58
GUSHDirexion Dai20190109ETF14.5212.386.175.586.206.80
GVGoldfield Co20190109A79.3055.8525.2629.5530.6026.30
GVAGranite Cons20190109A22.8310.743.184.807.565.94
GVALCambria Glob20190109ETF18.8117.2017.3617.41-0.16-0.21
GVIiShares Inte20190109ETF3.772.582.512.560.080.03
GVIPGoldman Sach20190109ETF11.3217.104.867.2512.249.85
GVPGSE Systems,20190109A238.33232.86129.70129.70103.16103.16
GWBGreat Wester20190109A17.574.337.365.32-3.02-0.98
GWGHGWG Holdings20190109A1001.38592.66529.10530.3763.5762.30
GWREGUIDEWIRE SO20190109A17.108.725.456.263.272.46
GWRSGlobal Water20190109A135.2384.2450.7455.9433.5028.29
GWWW.W. Grainge20190109A13.317.543.053.074.474.47
GWXSPDR S&P Int20190109ETF18.048.988.748.350.240.63
GXCSPDR S&P Chi20190109ETF13.069.617.579.242.040.37
GXFGlobal X FTS20190109ETF266.5168.3168.4168.31-0.100.00
GXGGlobal X MSC20190109ETF44.3825.5323.9524.881.580.65
GYLDArrow Dow Jo20190109ETF145.2993.9893.9893.980.000.00
GYROGyrodyne, LL20190109A793.95524.56-503.62-503.621028.181028.18
HHyatt Hotels20190109A11.925.211.872.343.342.87
HAHawaiian Hol20190109A10.885.54-0.050.995.594.55
HACKETFMG Prime20190109ETF12.9915.6214.0114.151.611.47
HAEHaemonetics20190109A18.427.890.793.007.104.89
HAFCHanmi Financ20190109A21.3811.51-0.120.1211.6311.39
HAINHain Celesti20190109A10.299.763.172.656.597.12
HALHalliburton20190109A3.433.441.241.771.951.66
HALLHallmark Fin20190109A201.1095.7248.3850.9647.3444.76
HALOHalozyme The20190109A26.3621.445.7411.2915.7010.15
HAPVanEck Vecto20190109ETF29.1523.1922.6922.660.500.53
HASHasbro, Inc.20190109A8.128.200.670.717.537.49
HASIHANNON ARMST20190109A14.907.093.624.223.472.87
HAUDiShares Curr20190109ETF58.3640.8743.5843.58-2.71-2.71
HAWXiShares Curr20190109ETF22.3821.3724.5124.43-3.15-3.06
HAYNHaynes Inter20190109A83.2527.518.4111.2219.9017.10
HBANHuntington B20190109A7.946.710.540.726.186.00
HBBHamilton Bea20190109A172.97104.1591.0691.0413.0913.11
HBCPHome Bancorp20190109A412.92194.35176.51190.9517.843.40
HBIHanesbrands,20190109A7.415.953.333.382.622.57
HBIOHarvard Bios20190109A174.68180.96150.62150.6830.3430.28
HBMHudbay Miner20190109A20.6919.487.078.2512.4111.23
HBMDHoward Banco20190109A656.72303.11274.01274.6529.1028.47
HBNCHorizon Banc20190109A33.8515.054.886.8410.178.21
HBPHuttig Build20190109A257.78114.79103.97101.9710.8312.82
HCAHCA Healthca20190109A5.702.780.921.191.851.58
HCAPHarvest Capi20190109A135.6962.7943.5649.2619.2413.53
HCCWarrior Met20190109A18.968.994.524.704.474.29
HCCHHL Acquisiti20190109A906.22
HCCIHeritage-Cry20190109A72.6144.6426.3331.3918.3113.24
HCFTHunt Compani20190109A93.8340.4131.7217.958.6922.46
HCHCHC2 Holdings20190109A46.4834.9410.4415.4724.4919.47
HCIHCI Group, I20190109A69.0632.6812.9714.3919.7118.29
HCKTHackett Grou20190109A28.8514.596.397.418.207.18
HCSGHealthcare S20190109A17.7224.037.2010.5816.8313.45
HDHome Depot,20190109A3.492.210.840.821.371.39
HDAWXtrackers MS20190109ETF61.4950.5650.4050.560.150.00
HDEFXtrackers MS20190109ETF61.4432.8032.2232.890.58-0.09
HDGProShares He20190109ETF64.5121.4421.4421.440.000.00
HDGEAdvisorShare20190109ETF28.5128.9632.6132.63-3.65-3.67
HDMVFirst Trust20190109ETF31.3025.3817.9323.907.461.48
HDSHD Supply Ho20190109A5.123.100.110.323.002.78
HDSNHudson Techn20190109A126.7496.5230.9029.9665.6266.56
HDViShares Core20190109ETF1.894.543.653.310.891.24
HEHawaiian Ele20190109A8.274.762.332.462.442.31
HEARTurtle Beach20190109A41.7720.277.138.3013.1411.97
HEBTHebron Techn20190109A1744.472063.161653.051625.40410.12437.76
HECOStrategy Sha20190109ETF46.9727.4014.7426.1612.661.24
HEDJWisdomTree E20190109ETF1.831.760.991.010.770.75
HEEMiShares Curr20190109ETF26.5712.452.903.099.549.36
HEESH&E Equipmen20190109A27.9233.905.777.9228.1425.98
HEFAiShares Curr20190109ETF3.763.542.672.880.860.66
HEIHEICO Corpor20190109A14.446.153.323.672.832.47
HEIAHEICO CORP C20190109A29.4017.1810.0310.477.166.72
HELEHelen Of Tro20190109A14.387.812.973.984.843.83
HEPHolly Energy20190109A41.2214.378.139.576.254.80
HESHess Corpora20190109A4.103.851.932.321.921.54
HESMHess Midstre20190109A35.0615.184.246.3910.948.79
HEWCiShares Curr20190109ETF49.6434.4633.4434.011.030.45
HEWGiShares Curr20190109ETF4.133.710.281.563.422.15
HEWIiShares Curr20190109ETF26.6411.0511.0511.050.000.00
HEWJiShares Curr20190109ETF3.562.860.481.072.381.79
HEWLiShares Curr20190109ETF18.195.835.835.830.000.00
HEWPiShares Curr20190109ETF38.364.934.934.930.000.00
HEWUiShares Curr20190109ETF23.4018.6018.6117.87-0.010.73
HEWWiShares Curr20190109ETF137.29100.35117.51100.35-17.160.00
HEWYiShares Curr20190109ETF119.7796.7786.0890.0910.696.68
HEZUiShares Curr20190109ETF3.743.162.152.501.010.65
HFBLHome Federal20190109A482.4091.6690.8691.660.810.00
HFCHOLLYFRONTIE20190109A6.363.762.412.611.351.15
HFFGHF Foods Gro20190109A914.81530.40526.71525.293.695.11
HFWAHeritage Fin20190109A24.549.971.643.308.336.66
HFXIIQ 50 Percen20190109ETF33.0720.5210.4811.7810.038.74
HFXJIQ 50 Percen20190109ETF41.71170.15100.20100.2069.9569.95
HGSHChina HGS Re20190109A441.20285.55271.05271.0514.5014.50
HGVHilton Grand20190109A12.264.772.573.162.211.61
HHCThe Howard H20190109A19.799.092.993.146.105.95
HHSHarte-Hanks,20190109A359.46220.9648.6048.37172.36172.58
HIHillenbrand,20190109A17.297.333.794.273.543.06
HIBBHibbett Spor20190109A15.7716.052.732.1713.3213.88
HIFSHingham Inst20190109A
HIGThe Hartford20190109A2.802.561.181.591.380.97
HIHOHighway Hold20190109A502.73274.672.2119.56272.47255.11
HIIHuntington I20190109A13.987.182.292.544.904.64
HILHill Interna20190109A141.6851.6438.9241.4612.7210.18
HIPSGraniteShare20190109ETF65.6722.2622.2622.260.000.00
HIWHighwoods Pr20190109A7.282.820.540.682.282.14
HJLIHancock Jaff20190109A286.31166.08147.06147.0619.0219.02
HJPXiShares Curr20190109ETF35.04
HLHecla Mining20190109A34.5827.6314.9815.4712.6012.12
HLFHerbalife Nu20190109A6.284.571.141.283.453.30
HLIHoulihan Lok20190109A20.036.393.703.782.702.61
HLITHarmonic Inc20190109A32.1442.6810.0216.6732.6626.01
HLNEHamilton Lan20190109A31.1016.346.677.429.678.91
HLTHilton World20190109A4.242.701.041.341.661.36
HLXHelix Energy20190109A16.5027.188.5910.5518.6216.68
HMGHMG / Courtl20190109A657.54655.88655.88655.880.000.00
HMHCHoughton Mif20190109A15.868.135.114.603.023.53
HMLPHOEGH LNG PA20190109A28.8213.999.439.884.564.11
HMNHorace Mann20190109A25.127.615.976.181.641.43
HMNFHMN Financia20190109A315.64299.72237.13237.1362.5962.59
HMOPHartford Mun20190109ETF34.979.959.959.950.000.00
HMSTHomeStreet,20190109A24.3910.775.696.475.084.30
HMSYHMS Holdings20190109A16.619.531.581.707.957.83
HMTVHemisphere M20190109A56.5746.454.385.1542.0741.31
HNDLStrategy Sha20190109ETF47.9738.9638.9638.960.000.00
HNGRHanger Inc.20190109A37.779.158.578.920.580.23
HNIHNI Corporat20190109A22.7718.5913.8414.584.754.01
HNNAHennessy Adv20190109A415.14350.05320.59323.4729.4626.57
HNRGHallador Ene20190109A67.3143.3327.0532.3716.2710.96
HOFTHooker Furni20190109A162.4966.2049.5151.8116.6914.39
HOGHarley-David20190109A5.253.16-0.010.373.162.78
HOLDAdvisorShare20190109ETF6.195.875.875.870.000.00
HOLIHollsys Auto20190109A18.2015.869.4910.566.375.30
HOLXHologic Inc20190109A4.156.622.253.224.363.42
HOMBHome BancSha20190109A10.848.603.473.845.154.76
HOMEAt Home Grou20190109A16.416.814.854.261.962.55
HONHoneywell In20190109A3.893.191.431.731.761.46
HONEHarborOne Ba20190109A57.03108.714.146.14104.57102.57
HOPEHope Bancorp20190109A8.5910.022.291.967.738.07
HOVHovnanian En20190109A37.4132.8917.0920.8615.8012.03
HPHelmerich &20190109A8.213.410.720.892.692.53
HPEHewlett Pack20190109A7.206.411.301.605.114.80
HPPHudson Pacif20190109A8.075.562.733.262.832.30
HPQHP Inc.20190109A4.824.001.041.412.952.59
HPRHighPoint Re20190109A33.6121.2710.3615.7010.865.57
HQYHealthEquity20190109A22.339.362.663.546.715.82
HRHealthcare R20190109A6.033.581.201.342.392.25
HRBH&R Block, I20190109A4.393.130.801.092.332.04
HRCHILL-ROM HOL20190109A19.257.563.144.284.423.28
HRIHerc Holding20190109A27.9311.743.555.498.196.24
HRLHormel Foods20190109A2.632.741.030.701.712.05
HROWHarrow Healt20190109A89.2555.5130.9436.4424.5719.07
HRTGHERITAGE INS20190109A29.2121.702.717.7218.9913.98
HRTXHeron Therap20190109A24.8812.682.593.7310.098.95
HRZNHorizon Tech20190109A39.0032.6020.4024.2112.208.39
HSCHarsco Corpo20190109A23.1416.9410.6710.786.276.16
HSCZiShares Curr20190109ETF17.5613.0611.4813.061.590.00
HSDTHelius Medic20190109A86.0839.3433.3935.045.954.30
HSICHenry Schein20190109A5.954.080.612.003.472.08
HSIIHeidrick & S20190109A40.0916.368.418.357.958.01
HSKAHeska Corp20190109A166.7652.9836.1837.9116.8015.07
HSONHudson Globa20190109A272.28360.76314.58301.4146.1859.36
HSPXGlobal X S&P20190109ETF63.6486.1726.9126.9359.2659.24
HSRTHartford Sho20190109ETF25.0925.0725.0725.070.000.00
HSTHost Hotels20190109A5.888.322.202.556.125.77
HSTMHealthStream20190109A29.7327.486.111.7921.3725.68
HSYThe Hershey20190109A5.082.430.630.741.801.69
HTHersha Hospi20190109A10.976.041.031.615.014.43
HTAHEALTHCARE T20190109A4.273.763.342.390.421.37
HTABHartford Sch20190109ETF110.47
HTBIHomeTrust Ba20190109A44.1035.1212.0212.7023.1022.42
HTBKHeritage Com20190109A18.389.817.067.272.742.53
HTBXHeat Biologi20190109A131.2485.5157.7465.1727.7720.35
HTGCHercules Cap20190109A8.336.502.032.654.483.86
HTGMHTG Molecula20190109A86.8556.3019.1324.8337.1731.47
HTHHILLTOP HOLD20190109A15.519.755.876.253.883.50
HTLDHeartland Ex20190109A19.6916.12-2.37-4.2118.4920.32
HTLFHeartland Fi20190109A34.7212.013.344.208.667.79
HTRBHartford Tot20190109ETF59.07
HTUSHull Tactica20190109ETF44.3817.6815.1915.032.482.65
HTZHertz Global20190109A9.6117.6314.8714.982.762.66
HUBBHubbell Inco20190109A19.159.464.475.344.994.12
HUBGHUB Group In20190109A32.4511.894.594.837.307.05
HUBSHUBSPOT, INC20190109A25.328.094.064.864.033.25
HUDHudson Ltd.20190109A43.4421.7315.1619.086.562.64
HUMHumana Inc.20190109A10.064.612.563.082.051.53
HUNHuntsman Cor20190109A5.504.260.711.633.582.64
HURCHurco Cos In20190109A261.53117.0474.9998.4142.0618.64
HURNHuron Consul20190109A78.4035.3422.8722.1112.4713.23
HUSAHouston Amer20190109A227.96214.51174.81190.6739.7023.84
HUSEStrategy Sha20190109ETF26.1519.6018.2819.211.320.39
HUSVFirst Trust20190109ETF15.2813.6413.4613.590.180.05
HVBCHV Bancorp,20190109A60.40
HVTHaverty Furn20190109A50.1018.4510.7912.027.666.43
HVTAHaverty Furn20190109A350.97193.54189.34189.344.194.19
HWBKHawthorn Ban20190109A1162.32340.86278.87265.0162.0075.85
HWCHancock Whit20190109A16.1811.608.157.403.454.20
HWCCHouston Wire20190109A174.59278.9849.7253.30229.26225.67
HWKNHawkins Inc20190109A78.3844.9538.3435.246.609.70
HXLHexcel Corpo20190109A11.247.630.941.226.696.42
HYHYSTER-YALE20190109A76.5829.8316.6518.7913.1711.04
HYACHaymaker Acq20190109A49.7567.8467.8467.840.000.00
HYDVanEck Vecto20190109ETF3.412.091.882.150.20-0.06
HYDBiShares Edge20190109ETF11.859.259.529.52-0.27-0.27
HYDWXtrackers Lo20190109ETF10.693.724.134.13-0.41-0.41
HYEMVanEck Vecto20190109ETF27.4525.0421.8421.823.193.22
HYGiShares iBox20190109ETF1.191.821.521.580.310.26
HYGHiShares Inte20190109ETF17.009.909.499.880.410.02
HYGVFlexShares H20190109ETF16.0316.9316.9316.930.000.00
HYHGProShares Hi20190109ETF30.1418.2520.2820.11-2.03-1.85
HYIHXtrackers Hi20190109ETF58.0240.0938.3638.361.731.73
HYLBXtrackers US20190109ETF4.465.032.832.972.202.07
HYLDHigh Yield E20190109ETF27.6215.8514.2814.661.561.19
HYLSFirst Trust20190109ETF7.326.369.107.37-2.73-1.00
HYLVIQ S&P High20190109ETF15.3012.6612.6612.660.000.00
HYMBSPDR Nuveen20190109ETF7.819.037.687.911.351.12
HYNDWisdomTree T20190109ETF238.35151.44157.03157.03-5.59-5.59
HYREHyreCar Inc.20190109A191.94108.2879.6588.7628.6419.52
HYSPIMCO 0-5 Ye20190109ETF9.429.066.166.152.952.91
HYUPXtrackers Hi20190109ETF15.757.127.127.120.000.00
HYXEiShares iBox20190109ETF20.396.59-4.80-3.5411.3910.12
HYXUiShares Glob20190109ETF13.8011.7313.8413.87-2.11-2.14
HYZDWisdomTree T20190109ETF60.7822.7111.6620.2411.052.47
HZNHorizon Glob20190109A95.53101.8693.7880.258.0721.60
HZNPHorizon Ther20190109A13.3314.4910.9310.393.734.11
HZOMarineMax, I20190109A23.278.063.293.824.774.24
IINTELSAT S.20190109A21.569.794.465.085.334.71
IACIAC/InterAct20190109A15.928.974.225.044.743.93
IAGIAMGold Corp20190109A25.9917.698.349.609.257.98
IAGGiShares Core20190109ETF4.683.032.542.560.490.46
IAIiShares U.S.20190109ETF9.506.547.636.74-1.10-0.21
IAKiShares U.S.20190109ETF10.676.455.715.110.731.34
IARTIntegra Life20190109A15.994.890.650.374.244.52
IATiShares U.S.20190109ETF4.663.161.231.411.931.75
IAUFiShares Gold20190109ETF10.4810.1010.1010.100.000.00
IBBiShares Nasd20190109ETF5.683.812.272.011.551.81
IBCEiShares iBon20190109ETF35.9931.8531.7531.750.100.10
IBCPIndependent20190109A25.3815.8510.2210.235.625.62
IBDInspire Corp20190109ETF44.0290.6763.1468.4027.5322.27
IBDDiShares iBon20190109ETF37.2024.0721.2524.072.820.00
IBDLiShares iBon20190109ETF4.7811.4215.2515.53-3.83-4.11
IBDMiShares iBon20190109ETF5.739.627.937.721.701.91
IBDNiShares iBon20190109ETF6.195.594.664.660.930.93
IBDOiShares iBon20190109ETF6.875.233.774.591.460.64
IBDPiShares iBon20190109ETF8.703.763.353.460.410.30
IBDQiShares iBon20190109ETF11.207.807.267.260.540.54
IBDRiShares iBon20190109ETF17.968.735.095.123.643.61
IBDSiShares iBon20190109ETF24.5916.8616.0116.010.860.86
IBDTiShares iBon20190109ETF29.1325.5626.3926.39-0.83-0.83
IBIOiBio, Inc.20190109A326.37350.02342.67344.237.355.79
IBKCIBERIABANK C20190109A21.346.382.483.173.903.22
IBKRInteractive20190109A19.546.591.662.914.933.68
IBMInternationa20190109A2.752.010.851.011.161.01
IBMIiShares iBon20190109ETF7.945.735.735.730.000.00
IBMJiShares iBon20190109ETF16.9511.6711.4711.470.200.20
IBMKiShares iBon20190109ETF19.396.306.306.300.000.00
IBMLiShares iBon20190109ETF17.1411.7111.6911.690.020.02
IBMMiShares iBon20190109ETF13.377.356.546.610.820.74
IBMNiShares iBon20190109ETF15.459.979.979.970.000.00
IBNDSPDR Bloombe20190109ETF47.2438.8631.7231.787.147.08
IBOCInternationa20190109A25.7511.183.844.777.346.41
IBPINSTALLED BU20190109A40.4811.795.707.426.094.36
IBTXIndependent20190109A29.709.576.157.373.422.20
IBUYAmplify Onli20190109ETF13.7916.2820.2016.14-3.920.14
ICADIcad Inc20190109A99.2172.7751.1953.2921.5819.49
ICBKCounty Banco20190109A127.5646.2025.8425.8420.3620.36
ICCCImmucell Cor20190109A276.90172.3327.00155.93145.3416.40
ICCHICC Holdings20190109A817.05397.63397.63397.630.000.00
ICDIndependence20190109A68.1229.6117.5620.2612.069.36
ICEIntercontine20190109A2.511.980.680.681.301.30
ICFiShares Cohe20190109ETF6.054.001.240.462.773.55
ICFIICF Internat20190109A41.2513.023.976.189.046.84
ICHRIchor Holdin20190109A24.4914.361.222.5413.1411.82
ICLIsrael Chemi20190109A21.4018.9710.757.198.2311.76
ICLNiShares Glob20190109ETF21.5531.2020.3820.3210.8210.87
ICLRIcon Plc20190109A28.8111.217.287.873.933.35
ICOLiShares MSCI20190109ETF47.6728.6511.659.0417.0019.60
ICONIconix Brand20190109A204.52148.98123.10123.2925.8825.68
ICOWPacer Develo20190109ETF24.1915.2415.6315.01-0.390.24
ICPTIntercept Ph20190109A33.5517.932.204.6315.7313.30
ICSHiShares Liqu20190109ETF2.031.901.891.890.010.01
ICUIICU Medical20190109A29.8415.898.9610.576.134.77
ICVTiShares Conv20190109ETF15.138.667.697.690.960.97
IDAIDACORP, Inc20190109A16.056.432.983.423.463.02
IDCCInterDigital20190109A16.086.912.373.374.543.54
IDEViShares Core20190109ETF9.379.219.0410.130.17-0.92
IDEXIdeanomics,20190109A179.28125.1476.1982.1848.9542.96
IDHDInvesco S&P20190109ETF230.83355.77350.12350.125.655.65
IDHQInvesco S&P20190109ETF82.6346.8846.8846.880.000.00
IDLBInvesco FTSE20190109ETF94.7851.4449.1453.292.30-1.84
IDLVInvesco S&P20190109ETF15.5512.8311.8811.830.951.00
IDMOInvesco S&P20190109ETF43.434.19-48.16-48.1652.3552.35
IDNIntellicheck20190109A343.89226.41192.89197.8533.5228.57
IDOGALPS Interna20190109ETF22.6214.7312.4912.282.242.45
IDRAIdera Pharma20190109A82.52159.3583.9394.0975.4265.26
IDTIDT Corporat20190109A42.1720.074.916.0415.1514.03
IDUiShares U.S.20190109ETF5.104.910.690.494.234.42
IDViShares Inte20190109ETF3.433.002.172.560.830.44
IDXVanEck Vecto20190109ETF31.4914.756.149.448.605.30
IDXGInterpace Bi20190109A135.3482.2224.5538.3357.6643.88
IDXXIdexx Labora20190109A12.846.722.473.574.263.16
IEAInfrastructu20190109A171.65110.67102.08102.148.598.53
IECIEC Electron20190109A102.9194.3152.6656.0241.6538.29
IECSiShares Evol20190109ETF53.09247.31101.91419.72145.39-172.41
IEDIiShares Evol20190109ETF56.02241.5441.1769.54200.37172.00
IEFiShares 7-1020190109ETF0.970.700.350.410.350.29
IEFAiShares Core20190109ETF1.753.382.212.681.170.71
IEFNiShares Evol20190109ETF40.24153.39-304.88-304.88458.27458.27
IEHSiShares Evol20190109ETF39.0817.6718.762.16-1.0915.51
IEIiShares 3-720190109ETF0.890.660.470.540.190.12
IEIHiShares Evol20190109ETF31.1264.2745.83100.0218.44-35.75
IEMEiShares Evol20190109ETF38.4221.20-40.73-265.0661.93286.26
IEMGiShares Core20190109ETF2.052.011.061.320.950.69
IEOiShares U.S.20190109ETF6.243.64-0.630.584.273.06
IEPIcahn Enterp20190109A46.7425.7220.2720.885.455.13
IESCIES Holdings20190109A88.7175.8633.7646.2642.1029.60
IETCiShares Evol20190109ETF49.7164.99-14.5564.8179.550.19
IEURiShares Core20190109ETF2.552.380.631.201.751.18
IEUSiShares MSCI20190109ETF21.894.903.543.511.361.39
IEViShares Euro20190109ETF2.482.450.160.472.291.98
IEXIDEX Corpora20190109A13.094.611.942.082.672.53
IEZiShares U.S.20190109ETF11.167.566.805.480.762.08
IFEUiShares Euro20190109ETF27.2052.3974.1756.53-21.77-4.14
IFFInternationa20190109A8.093.760.600.773.162.99
IFGLiShares Inte20190109ETF14.418.087.117.340.960.73
IFMKiFresh Inc.20190109A280.51594.29247.03247.02347.26347.27
IFRAiShares U.S.20190109ETF22.9427.5629.2837.59-1.72-10.03
IFRXInflaRx N.V.20190109A504.9855.6033.0037.3222.6018.28
IFVFirst Trust20190109ETF36.3718.6017.9418.060.660.53
IGPrincipal In20190109ETF30.0118.0718.0718.070.000.00
IGBHiShares Inte20190109ETF37.5232.2430.0730.072.172.17
IGEiShares Nort20190109ETF3.954.040.851.163.192.88
IGEBiShares Edge20190109ETF20.3015.5615.6815.68-0.12-0.12
IGFiShares Glob20190109ETF5.995.150.392.434.762.72
IGHGProShares In20190109ETF22.2912.9613.0315.77-0.08-2.81
IGIBiShares Inte20190109ETF1.981.921.581.660.340.26
IGIHXtrackers In20190109ETF191.18173.07167.56167.825.515.25
IGLBiShares Long20190109ETF6.417.096.966.930.130.16
IGMiShares Expa20190109ETF4.675.692.922.802.772.89
IGNiShares Nort20190109ETF9.046.132.864.343.271.79
IGOViShares 1-320190109ETF6.902.421.181.221.241.20
IGROiShares Inte20190109ETF107.6753.2447.5148.955.734.29
IGSBiShares Shor20190109ETF1.951.401.191.180.210.22
IGTInternationa20190109A6.876.170.490.005.686.18