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 Avg20180301A8.776.152.032.544.133.62
ETF_AvgVW ETF Avg20180301ETF2.4410.419.039.101.401.33
ETN_AvgVW ETN Avg20180301ETN14.0311.942.113.359.838.59
AAgilent Tech20180301A4.532.44-0.05-0.052.492.49
AAAlcoa Corpor20180301A7.764.901.432.533.482.38
AADRAdvisorShare20180301ETF21.7614.9513.3014.131.660.82
AALAmerican Air20180301A3.783.080.350.272.722.80
AAMCAltisource A20180301A52.59108.18120.38120.38-12.19-12.19
AAMEAtlantic Ame20180301A255.21298.34115.57115.57182.76182.76
AANAaron's, Inc20180301A13.995.712.582.783.142.94
AAOIApplied Opto20180301A18.0114.475.275.779.208.70
AAONAaon Inc20180301A31.6318.666.336.0712.3312.59
AAPADVANCE AUTO20180301A11.855.320.741.364.573.96
AAPLApple Inc.20180301A1.531.660.400.681.250.97
AATAMERICAN ASS20180301A15.1027.311.873.8825.4423.43
AAUAlmaden Mine20180301A94.98145.8881.8789.1764.0156.71
AAWWAtlas Air Wo20180301A24.1614.384.805.349.589.04
AAXJiShares MSCI20180301ETF3.542.611.080.901.541.71
AAXNAxon Enterpr20180301A13.1210.262.585.217.685.05
ABAllianceBern20180301A33.2118.238.568.169.6710.07
ABBVABBVIE INC.20180301A6.314.090.390.973.693.11
ABCAmerisourceB20180301A9.494.711.071.433.653.29
ABCBAmeris Banco20180301A20.5011.622.903.368.728.27
ABEOAbeona Thera20180301A55.9430.597.777.9422.8222.65
ABGAsbury Autom20180301A25.4311.173.283.937.887.24
ABIOARCA biophar20180301A88.92104.1439.4261.4964.7343.03
ABMABM Industri20180301A11.105.714.112.441.603.27
ABMDAbiomed Inc20180301A23.2011.471.302.3310.179.14
ABRArbor Realty20180301A11.789.215.615.713.593.51
ABTAbbott Labor20180301A2.381.580.190.061.391.51
ABTXAllegiance B20180301A102.4862.1945.2342.7816.9619.42
ABUSArbutus Biop20180301A104.6086.5610.9517.4375.6169.13
ACAssociated C20180301A51.5424.9816.7517.118.237.86
ACADAcadia Pharm20180301A7.257.330.141.707.195.63
ACBIAtlantic Cap20180301A55.9021.6213.4613.488.158.13
ACCAmerican Cam20180301A12.276.001.851.404.164.60
ACCOAcco Brands20180301A50.8433.386.796.8026.5926.57
ACERAcer Therape20180301A273.2691.8887.8582.044.039.84
ACGLArch Capital20180301A13.106.90-0.77-0.047.676.94
ACHCAcadia Healt20180301A11.406.202.822.884.114.04
ACHVAchieve Life20180301A157.52119.56138.29138.12-18.73-18.56
ACIAAcacia Commu20180301A30.0714.363.864.6510.509.71
ACIUAC Immune SA20180301A160.84121.5596.44101.8625.1219.69
ACIWACI Worldwid20180301A12.726.711.895.864.820.85
ACLSAxcelis Tech20180301A42.4736.339.9214.2626.4122.07
ACMAecom20180301A9.394.191.481.712.712.48
ACMRACM Research20180301A427.551008.15-10.0997.311018.24910.83
ACNAccenture PL20180301A6.319.146.847.272.291.87
ACNBACNB Corp20180301A99.4377.8352.8454.8524.9922.98
ACORAcorda Thera20180301A33.7019.565.250.5114.3119.05
ACREAres Commerc20180301A29.3416.717.068.429.658.29
ACRSAclaris Ther20180301A29.9913.254.866.198.397.07
ACRXAcelRx Pharm20180301A277.01194.7691.8891.88102.88102.88
ACSIAmerican Cus20180301ETF17.8558.7060.0660.66-1.36-1.96
ACSTAcasti Pharm20180301A172.53133.53102.59103.3530.9530.18
ACTAdvisorShare20180301ETF82.0272.2765.8066.046.476.23
ACTGAcacia Resea20180301A145.36111.61-0.73-5.50112.33117.10
ACUAcme United20180301A1018.56951.44819.74801.32131.70150.12
ACWFiShares Edge20180301ETF29.6311.1111.1610.80-0.050.31
ACWIiShares MSCI20180301ETF1.711.320.120.091.201.22
ACWViShares Edge20180301ETF11.225.204.064.541.140.65
ACWXiShares MSCI20180301ETF5.423.182.432.490.840.79
ACYAeroCentury20180301A582.68603.03603.03603.030.000.00
ADBEAdobe Inc.20180301A8.785.471.511.753.963.72
ADCAgree Realty20180301A20.5513.012.034.1910.988.82
ADESAdvanced Emi20180301A50.7936.313.025.8433.2830.46
ADIAnalog Devic20180301A4.253.01-1.24-0.414.253.42
ADMArcher Danie20180301A3.032.31-0.250.022.552.29
ADMAADMA Biologi20180301A154.16134.9977.1381.0657.8553.93
ADMPAdamis Pharm20180301A174.55126.1454.8363.6571.3161.93
ADMSAdamas Pharm20180301A30.7518.693.458.3715.247.90
ADNTAdient plc O20180301A12.105.921.171.634.754.28
ADPAutomatic Da20180301A7.474.291.161.633.132.66
ADREInvesco BLDR20180301ETF45.5419.4411.7414.457.704.99
ADROAduro Biotec20180301A98.2372.1747.6147.1524.5525.02
ADSAlliance Dat20180301A16.656.342.163.114.193.24
ADSKAutodesk Inc20180301A8.726.220.941.895.284.33
ADSWAdvanced Dis20180301A16.176.911.402.385.524.53
ADTADT Inc.20180301A9.807.65-0.091.337.746.32
ADTNAdtran Inc20180301A35.2825.627.717.4217.9118.20
ADUSAddus HomeCa20180301A205.7659.0540.9841.1318.0717.92
ADVMAdverum Biot20180301A85.5562.0514.9715.7647.0846.30
ADXSAdvaxis, Inc20180301A56.0147.4423.1126.1024.3221.32
AEAdams Resour20180301A377.84254.78163.81194.3290.9760.46
AEEAmeren Corpo20180301A4.802.640.860.901.791.75
AEGNAegion Corp20180301A81.1419.856.538.5413.3211.31
AEHRAehr Test Sy20180301A102.9782.0443.2943.3938.7538.64
AEISAdvanced Ene20180301A24.9717.561.517.5716.049.99
AELAmerican Equ20180301A14.638.684.124.094.564.59
AEMAgnico Eagle20180301A5.903.920.510.903.443.06
AEMDAETHLON MEDI20180301A117.04117.2571.2875.4745.9741.77
AEOAmerican Eag20180301A5.354.920.180.834.754.09
AEPAmerican Ele20180301A2.661.64-0.39-0.472.032.11
AERAercap Holdi20180301A4.332.670.540.562.132.11
AERIAerie Pharma20180301A27.2017.543.854.7713.6912.76
AESAES Corporat20180301A9.137.581.922.155.655.41
AEYADDvantage T20180301A135.3225.1425.0125.010.140.14
AEZSAeterna Zent20180301A76.9987.0671.3071.9915.7615.07
AFCAllied Capit20180301A37.2520.8419.3520.101.490.74
AFGAmerican Fin20180301A15.576.511.222.285.294.23
AFHAtlas Financ20180301A113.6261.3736.5042.2724.8719.10
AFIArmstrong Fl20180301A28.5914.184.395.519.798.67
AFKVanEck Vecto20180301ETF127.0246.2834.0436.4212.259.86
AFLAflac Inc.20180301A4.882.910.250.722.662.19
AFMDAffimed N.V.20180301A230.29154.6868.8968.8985.7885.78
AFTYPacer CSOP F20180301ETF29.1523.009.706.4513.2916.55
AGFIRST MAJEST20180301A18.9618.466.887.6311.5810.83
AGCOAGCO Corpora20180301A13.506.122.002.724.123.40
AGENAgenus Inc.20180301A18.8018.076.487.0411.5911.03
AGFSAgroFresh So20180301A59.3342.4747.0954.01-4.62-11.54
AGGiShares Core20180301ETF0.951.190.610.800.580.39
AGGPIQ Enhanced20180301ETF11.6012.7311.4811.481.251.25
AGGYWisdomTree Y20180301ETF11.976.076.096.04-0.020.03
AGIAlamos Gold20180301A19.7815.864.425.8211.4410.02
AGIOAgios Pharma20180301A30.4613.114.175.428.947.69
AGLEAeglea BioTh20180301A143.1194.4251.0252.4643.4041.97
AGMFederal Agri20180301A90.9248.0831.4832.8516.6015.23
AGMAFederal Agri20180301A464.12
AGNAllergan plc20180301A6.844.380.451.183.923.19
AGNCAGNC Investm20180301A5.6011.003.023.937.977.09
AGNDWisdomTree T20180301ETF44.0833.9332.9832.980.960.96
AGOAssured Guar20180301A7.553.180.360.902.822.27
AGRAvangrid, In20180301A9.804.630.861.383.773.25
AGROADECOAGRO S.20180301A12.7917.3910.8611.716.535.71
AGRXAgile Therap20180301A85.1162.5725.1430.2237.4332.35
AGSPlayAGS, Inc20180301A61.6342.2131.6034.2210.617.99
AGTiShares MSCI20180301ETF42.5760.9560.5860.820.370.13
AGTCApplied Gene20180301A148.11104.2456.1057.5648.1446.68
AGXArgan, Inc20180301A31.5516.306.177.9510.138.35
AGYSAgilysys, In20180301A157.12104.86-2.8080.70107.6724.16
AGZiShares Agen20180301ETF3.321.931.361.400.580.53
AGZDWisdomTree T20180301ETF49.8415.3015.3015.300.000.00
AHCA.H. Belo Co20180301A96.6257.3257.3257.320.000.00
AHHArmada Hoffl20180301A12.2810.647.587.433.063.21
AHPIAllied Healt20180301A182.70120.7879.1796.8741.6123.91
AHTAshford Hosp20180301A31.4118.349.349.639.008.70
AIArlington As20180301A10.099.673.213.526.456.15
AIAiShares Asia20180301ETF12.888.015.645.802.362.20
AIEQAI Powered E20180301ETF22.4344.5812.5715.2432.0129.34
AIGAmerican Int20180301A2.251.980.540.491.441.49
AIMCAltra Indust20180301A35.9213.441.535.5811.917.46
AIMTAimmune Ther20180301A25.4813.076.517.246.565.83
AINAlbany Inter20180301A32.9314.842.734.5912.1110.25
AINVApollo Inves20180301A19.1315.308.768.836.546.47
AIRAAR Corp.20180301A25.208.944.074.994.873.94
AIRGAirgain, Inc20180301A210.6381.7238.3646.5043.3635.22
AIRIAir Industri20180301A128.55110.66105.84105.844.824.82
AIRRFirst Trust20180301ETF28.2020.8323.4721.36-2.64-0.54
AIRTAir T Inc20180301A1073.17
AITApplied Indu20180301A18.608.532.342.746.195.79
AIVApartment In20180301A6.643.49-0.34-0.063.823.54
AIZAssurant, In20180301A12.586.420.131.366.285.06
AJGArthur J. Ga20180301A6.353.300.280.553.022.75
AJRDAerojet Rock20180301A16.387.191.152.176.045.02
AJXGreat Ajax C20180301A42.9935.5625.0626.3310.509.23
AKAMAkamai Techn20180301A7.564.470.830.993.643.48
AKBAAkebia Thera20180301A38.8615.743.225.3412.5310.40
AKCAAkcea Therap20180301A80.7241.3521.1423.9120.2117.45
AKERAkers Biosci20180301A45.5063.6439.6848.7823.9714.86
AKGAsanko Gold20180301A72.0269.8643.5052.8526.3617.02
AKRAcadia Realt20180301A7.474.40-0.210.394.614.01
AKRXAkorn, Inc.20180301A9.6010.76-0.613.9611.376.81
AKTSAKOUSTIS TEC20180301A67.5245.1023.1230.6021.9814.50
ALAir Lease Co20180301A10.195.112.232.512.892.60
ALBAlbemarle Co20180301A6.496.812.754.004.062.81
ALBOAlbireo Phar20180301A136.0677.0364.8570.2512.186.77
ALCOAlico Inc20180301A244.3365.5051.5052.5014.0012.99
ALDXAldeyra Ther20180301A126.1866.8336.4341.9830.4124.86
ALEALLETE, Inc.20180301A15.618.313.404.254.914.05
ALEXAlexander &20180301A25.6912.563.556.199.016.37
ALFAAlphaClone A20180301ETF20.739.548.599.540.960.00
ALGAlamo Group,20180301A148.1374.1260.5161.7413.6112.38
ALGNAlign Techno20180301A17.4814.152.563.7411.5910.41
ALGTAllegiant Tr20180301A47.5919.9010.2112.599.697.31
ALIMAlimera Scie20180301A142.15260.83242.77246.8418.0613.98
ALJJALJ Regional20180301A114.1775.3216.4132.4358.9142.90
ALKAlaska Air G20180301A5.352.55-0.30-0.292.852.84
ALKSAlkermes Inc20180301A15.056.771.951.894.824.87
ALLThe Allstate20180301A4.772.580.220.302.362.28
ALLEAllegion Pub20180301A11.414.990.431.214.553.78
ALLTAllot Ltd. O20180301A76.7454.4454.4154.440.030.00
ALLYAlly Financi20180301A3.983.400.300.493.102.91
ALNAAllena Pharm20180301A209.69141.2532.3131.41108.94109.83
ALNYAlnylam Phar20180301A24.4319.3911.6912.337.707.06
ALOAlio Gold In20180301A69.8544.73-11.26-6.8255.9951.55
ALOTAstroNova, I20180301A109.1483.4483.4483.440.000.00
ALPNAlpine Immun20180301A250.03180.23127.27134.7852.9645.45
ALRMAlarm.com Ho20180301A14.5115.263.427.0411.848.24
ALRNAileron Ther20180301A283.95254.56233.64238.3920.9316.18
ALSKAlaska Commu20180301A106.0069.4254.9654.7014.4614.72
ALSNALLISON TRAN20180301A7.383.71-0.310.674.023.04
ALTAltimmune, I20180301A141.54110.6276.8779.9633.7430.65
ALTRAltair Engin20180301A47.2822.1612.1912.729.979.44
ALTSProShares Mo20180301ETF35.1513.12-2.2513.1215.370.00
ALTYGlobal X Sup20180301ETF19.5625.5912.5314.4013.0611.18
ALVAutoliv, Inc20180301A12.489.182.533.696.655.49
ALXNAlexion Phar20180301A14.0711.115.385.565.735.55
AMAntero Midst20180301A20.027.182.923.304.263.88
AMAGAMAG Pharmac20180301A34.7931.4910.3911.1121.1020.38
AMATApplied Mate20180301A2.375.522.522.723.012.81
AMBAAmbarella, I20180301A13.508.170.902.537.275.64
AMBCAmbac Financ20180301A28.1414.46-2.541.2617.0013.20
AMCAMC ENTERTAI20180301A37.4527.335.068.2922.2719.04
AMCAiShares Russ20180301ETF25.1316.159.849.846.316.31
AMCXAMC Networks20180301A20.9611.452.924.018.547.44
AMDAdvanced Mic20180301A8.3856.0751.7552.134.404.06
AMEAmetek, Inc.20180301A8.233.500.210.213.293.30
AMEDAmedisys Inc20180301A26.6412.473.925.168.557.31
AMEHApollo Medic20180301A707.99424.65395.79396.8628.8627.78
AMGAffiliated M20180301A18.189.33-0.790.1910.129.14
AMGNAmgen Inc20180301A5.729.708.688.521.021.18
AMHAMERICAN HOM20180301A5.535.40-0.360.245.775.16
AMJJP Morgan Al20180301ETN4.795.931.441.084.504.88
AMKRAmkor Techno20180301A10.9013.632.603.0411.0310.59
AMLPAlerian MLP20180301ETF9.878.463.975.254.493.21
AMNAMN Healthca20180301A21.258.632.411.326.227.30
AMNBAmerican Nat20180301A70.5445.8439.3437.766.508.08
AMOTAllied Motio20180301A286.98131.5688.3791.7443.1939.82
AMPAmeriprise F20180301A11.106.130.270.815.875.32
AMPEAmpio Pharma20180301A48.8141.4915.5916.0025.9025.50
AMPHAmphastar Ph20180301A29.5519.827.929.3211.9010.51
AMRBAmerican Riv20180301A84.4480.6380.6280.620.010.01
AMRCAmeresco, In20180301A98.0362.4331.2937.6431.1424.79
AMRHAmeri Holdin20180301A128.56124.8879.7178.4945.1846.39
AMRKA-Mark Preci20180301A76.14182.218.549.14173.66173.07
AMRSAmyris Inc.20180301A42.5432.5815.6617.9916.9114.59
AMSAmerican Sha20180301A385.04371.84371.84371.840.000.00
AMSCAmerican Sup20180301A84.56102.1614.8636.7487.2965.42
AMSFAMERISAFE, I20180301A39.0715.453.765.3911.6910.08
AMSWAAmerican Sof20180301A81.3771.2425.1626.5246.0844.73
AMTAmerican Tow20180301A6.183.150.350.882.802.27
AMTDTD Ameritrad20180301A4.853.911.101.452.812.46
AMTXAemetis, Inc20180301A286.62695.98386.67386.67309.30309.30
AMUETRACS Aleri20180301ETN16.038.454.245.064.213.40
AMUBETRACS Aleri20180301ETN316.6518.1818.1818.180.000.00
AMWDAmerican Woo20180301A39.4414.055.607.268.456.79
AMZAInfraCap MLP20180301ETF13.3918.5513.3612.955.205.60
AMZNAmazon.Com I20180301A7.264.261.411.992.852.26
ANAutoNation,20180301A8.313.690.630.893.062.79
ANABAnaptysBio,20180301A85.5734.637.9614.8326.6719.80
ANATAmerican Nat20180301A82.3335.7923.0028.1212.797.67
ANDAAndina Acqui20180301A208.94163.86109.2245.3454.64118.52
ANDEAndersons In20180301A36.3222.333.314.0819.0218.25
ANETArista Netwo20180301A20.339.722.913.826.815.90
ANFAbercrombie20180301A7.046.241.171.975.064.27
ANGIANGI Homeser20180301A15.4614.6818.0315.29-3.36-0.62
ANGLVanEck Vecto20180301ETF7.499.4810.4410.42-0.96-0.94
ANGOAngioDynamic20180301A27.8716.203.112.6913.1013.51
ANHAnworth Mort20180301A21.9317.403.605.0713.8012.30
ANIKAnika Therap20180301A74.4934.625.8912.4528.7322.17
ANIPANI Pharmace20180301A77.8139.618.4811.5431.1328.07
ANTMANTHEM, INC.20180301A10.835.411.061.714.343.69
ANYSphere 3D Co20180301A57.4450.9042.0744.928.835.97
AOAiShares Core20180301ETF14.388.2211.327.82-3.100.39
AOBCAmerican Out20180301A17.1913.975.756.988.227.01
AOKiShares Core20180301ETF16.3311.8318.8718.52-7.04-6.69
AOMiShares Core20180301ETF12.4018.6212.2610.416.358.20
AONAon plc Clas20180301A7.134.810.321.294.493.52
AORiShares Core20180301ETF10.1522.36-0.7012.1923.0610.16
AOSA.O. Smith C20180301A9.414.711.321.753.392.97
AOSLAlpha and Om20180301A36.7315.576.176.959.418.62
APAmpco-Pittsb20180301A148.6998.8364.4368.7034.4030.13
APAApache Corpo20180301A4.933.581.221.242.362.34
APAMARTISAN PART20180301A22.7112.431.842.1010.5910.33
APDAir Products20180301A11.145.162.252.432.922.73
APDNApplied DNA20180301A139.65127.9185.9878.5241.9349.38
APEIAmerican Pub20180301A52.7232.2415.0916.3217.1515.92
APENApollo Endos20180301A273.20279.26182.73185.9296.5393.34
APHAmphenol Cor20180301A6.793.731.041.512.692.22
APLEApple Hospit20180301A6.115.18-0.060.105.245.09
APLSApellis Phar20180301A160.1095.4871.4570.2924.0225.19
APOApollo Globa20180301A11.157.753.633.934.133.82
APOGApogee Enter20180301A27.6315.376.857.918.527.46
APPFAppFolio, In20180301A37.4127.412.152.7525.2624.66
APPNAppian Corpo20180301A32.7720.976.7410.7514.2410.22
APPSDigital Turb20180301A44.3937.315.679.5131.6427.80
APRNBlue Apron H20180301A36.8728.4512.4514.2415.9614.18
APTAlpha Pro Te20180301A140.09128.34114.98114.9813.3713.37
APTOAptose Biosc20180301A81.4665.5842.8942.7322.6922.85
APTSPreferred Ap20180301A15.358.872.633.426.245.45
APTVAptiv PLC20180301A9.454.550.771.523.783.03
APVOAptevo Thera20180301A95.3155.4426.5930.0328.8525.41
APWCAsia Pacific20180301A399.25479.78217.19229.04262.58250.73
AQBAquaBounty T20180301A176.08233.29107.92127.21125.37106.08
AQMSAqua Metals,20180301A61.8464.294.886.0959.4058.20
AQNAlgonquin Po20180301A15.6011.706.176.635.535.07
AQUAEvoqua Water20180301A23.087.523.734.943.782.58
ARANTERO RESOU20180301A5.376.180.080.746.095.43
ARAAmerican Ren20180301A43.8722.0812.0313.0210.059.06
ARAYAccuray Inco20180301A92.4282.9059.6959.8823.2123.03
ARCARC Document20180301A58.4643.5211.4212.3332.1031.19
ARCBArcBest Corp20180301A27.9122.791.592.7221.2020.07
ARCCAres Capital20180301A6.456.791.691.905.114.89
ARCHArch Coal, I20180301A29.0013.574.466.189.117.39
ARCOARCOS DORADO20180301A60.7242.3622.3421.8720.0120.48
ARCTArcturus The20180301A148.5375.88-44.44-32.74120.33108.62
ARDArdagh Group20180301A41.0715.399.2012.576.192.82
ARDXArdelyx, Inc20180301A121.0593.2340.0431.9453.1961.29
AREAlexandria R20180301A13.396.071.822.154.253.92
ARESAres Managem20180301A52.6130.5946.0042.54-15.41-11.90
ARGTGlobal X MSC20180301ETF22.2712.416.767.245.655.17
ARIAPOLLO COMME20180301A5.565.921.961.983.963.94
ARKGARK Genomic20180301ETF34.6528.8227.0628.131.750.69
ARKKARK Innovati20180301ETF17.2913.007.6611.845.341.16
ARKQARK Autonomo20180301ETF28.4722.8420.0221.552.811.29
ARKRArk Restaura20180301A303.73156.64156.64156.640.000.00
ARKWARK Next Gen20180301ETF16.158.397.558.880.84-0.49
ARLAmerican Rea20180301A686.77670.49670.49670.490.000.00
ARLPAlliance Res20180301A40.7837.0812.1321.7024.9515.38
ARMKARAMARK20180301A5.772.750.330.732.422.02
ARNAArena Pharma20180301A31.9813.786.777.357.026.43
ARNCArconic Corp20180301A5.303.880.520.883.373.00
AROCArchrock Inc20180301A53.5240.4915.1615.0825.3325.41
AROWArrow Financ20180301A95.2157.9145.0549.1912.868.72
ARRARMOUR Resid20180301A12.008.451.712.076.736.38
ARTNAArtesian Res20180301A151.5163.0133.2938.4929.7224.52
ARTWArts-Way Man20180301A1174.82458.06450.66450.667.407.40
ARWArrow Electr20180301A14.766.151.392.464.753.69
ARWRArrowhead Re20180301A19.1718.076.047.3012.0210.79
ASBAssociated B20180301A25.0015.333.261.7012.0613.62
ASCARDMORE SHIP20180301A74.4445.2010.7013.6834.4931.51
ASEAGlobal X FTS20180301ETF90.70104.28104.28104.280.000.00
ASETFlexShares R20180301ETF78.78111.17114.56116.56-3.39-5.39
ASFIAsta Funding20180301A137.72111.5568.3471.3043.2140.25
ASGNASGN Incorpo20180301A24.5111.164.015.197.145.97
ASHAshland Glob20180301A11.045.661.862.143.813.52
ASHRXtrackers Ha20180301ETF3.463.301.031.272.272.03
ASHSXtrackers Ha20180301ETF26.2015.534.049.0411.496.49
ASHXXtrackers MS20180301ETF48.9531.8731.8731.870.000.00
ASIXAdvanSix Inc20180301A31.7613.573.325.0510.258.52
ASMAvino Silver20180301A121.6391.8176.9978.4114.8113.39
ASMBAssembly Bio20180301A135.6955.6728.1734.6327.5121.05
ASNAAscena Retai20180301A45.1034.2013.4714.4820.6619.65
ASPNAspen Aeroge20180301A69.8159.7044.5042.1515.2017.55
ASPSAltisource P20180301A43.6829.2715.2820.5913.998.68
ASPUASPEN GROUP,20180301A155.7495.0463.7577.8731.3017.18
ASRVAmeriServ Fi20180301A124.5280.2674.8674.865.405.40
ASTCAstrotech Co20180301A237.40166.8138.58112.34128.2354.47
ASTEAstec Indust20180301A44.7623.1410.9313.2012.219.94
ASURAsure Softwa20180301A61.0865.4327.5136.7937.9228.64
ASYSAmtech Syste20180301A49.6434.27-7.32-7.1441.6041.41
ATAtlantic Pow20180301A234.18168.57105.92108.6562.6659.93
ATECAlphatec Hol20180301A112.9393.4347.5056.7545.9236.68
ATENA10 NETWORKS20180301A18.9313.374.835.418.517.91
ATESTGTEST SYMBOL20180301A11.120.03
ATGEAdtalem Glob20180301A16.129.581.891.617.697.96
ATHAthene Holdi20180301A7.814.77-1.210.725.994.05
ATHXAthersys, In20180301A76.8661.9734.0534.1327.9227.84
ATIAllegheny Te20180301A13.816.641.262.315.414.33
ATKRAtkore Inter20180301A8.375.550.351.305.204.25
ATLCAtlanticus H20180301A221.63160.96160.96160.960.000.00
ATLOAMES Nationa20180301A100.5346.0429.4531.6316.6014.42
ATMPiPath Select20180301ETF25.2023.8525.5923.11-1.740.74
ATNIATN Internat20180301A79.7831.380.844.1130.5427.27
ATNMActinium Pha20180301A48.0777.7947.1554.2530.6523.55
ATNXAthenex, Inc20180301A59.0332.2017.2421.2914.9510.90
ATOAtmos Energy20180301A10.316.303.044.333.261.98
ATOMAtomera Inco20180301A143.18113.6369.5385.4244.1128.21
ATOSAtossa Thera20180301A95.7885.0257.2166.7927.8018.21
ATRAptarGroup,20180301A19.089.683.604.926.084.76
ATRAAtara Biothe20180301A20.3515.294.428.2210.887.08
ATRCAtriCure, In20180301A26.7720.134.5414.5915.595.55
ATROAstronics Co20180301A34.2416.363.474.9212.9011.45
ATRSAntares Phar20180301A47.0643.506.4313.8037.0829.70
ATSGAir Transpor20180301A11.7119.591.402.2018.1917.39
ATTOAtento S.A.20180301A69.7741.5727.2524.5914.3116.98
ATUSAltice USA,20180301A14.0910.197.315.312.894.88
ATVIActivision B20180301A3.513.601.581.312.032.30
ATXIAvenue Thera20180301A1072.571085.66899.22899.72186.45185.95
AUBNAuburn Natio20180301A314.92164.30163.84163.840.460.46
AUDCAudioCodes L20180301A64.0349.8221.3822.1428.4427.68
AUGAuryn Resour20180301A85.8698.6263.2883.1935.3415.43
AUMNGolden Miner20180301A218.23165.27155.34155.839.939.43
AUPHAurinia Phar20180301A25.3522.659.349.7513.3212.90
AUTOAutoWeb, Inc20180301A107.3976.8322.0523.0754.7953.76
AUYYamana Gold,20180301A34.6729.446.9510.0322.4919.41
AVAAvista Corpo20180301A7.745.132.073.063.072.08
AVAVAeroVironmen20180301A27.6122.01-0.391.3722.4020.63
AVBAvalonBay Co20180301A11.475.651.711.883.943.77
AVDAmerican Van20180301A61.6130.0616.8817.6713.1812.39
AVEOAVEO Pharmac20180301A35.5231.1716.6016.9514.5714.22
AVGOBroadcom Inc20180301A8.384.840.662.034.192.82
AVGRAvinger, Inc20180301A160.41313.95185.28214.86128.6799.09
AVIDAvid Technol20180301A49.8625.7111.9013.4313.8112.28
AVNWAviat Networ20180301A300.80129.74108.00101.7521.7427.99
AVTAvnet, Inc.20180301A8.404.360.510.943.853.42
AVXLAnavex Life20180301A80.6053.0126.8824.7926.1328.21
AVYAvery Dennis20180301A10.885.500.781.674.723.83
AVYAAvaya Holdin20180301A31.1518.309.04-0.279.3918.57
AWIArmstrong Wo20180301A14.328.922.663.166.265.76
AWKAmerican Wat20180301A7.444.611.521.833.092.78
AWRAmerican Sta20180301A23.1211.937.958.943.983.00
AWREAware Inc20180301A185.74155.79114.63116.9741.1638.82
AWXAvalon Holdi20180301A224.81170.34170.34170.340.000.00
AXASAbraxas Petr20180301A46.3746.8921.5121.7225.3925.17
AXDXAccelerate D20180301A44.3430.666.2110.4024.4520.26
AXEAnixter Inte20180301A30.5616.192.624.1213.5712.06
AXGNAxogen, Inc.20180301A49.9431.354.3811.7026.9719.65
AXJLWisdomTree A20180301ETF30.4210.358.237.762.112.59
AXLAmerican Axl20180301A8.5312.705.577.467.215.31
AXPAmerican Exp20180301A4.142.420.730.841.681.57
AXRAMREP Corpor20180301A116.97217.06217.06217.060.000.00
AXSAxis Capital20180301A10.124.950.880.914.074.04
AXSMAxsome Thera20180301A209.73152.81120.39120.3232.4332.50
AXTAAxalta Coati20180301A8.835.343.552.561.802.79
AXTIAXT Inc20180301A73.9649.8910.9016.4838.9933.41
AXUAlexco Resou20180301A84.7577.1365.6951.7311.4425.40
AYAtlantica Yi20180301A47.9527.8920.3722.827.525.06
AYIAcuity Brand20180301A15.395.911.282.004.633.91
AYTUAytu BioScie20180301A346.65354.52219.63326.92134.8827.60
AYXAlteryx, Inc20180301A28.4712.697.067.345.635.36
AZOAutoZone, In20180301A18.369.821.893.087.926.74
AZPNAspen Techno20180301A15.929.002.883.196.125.81
AZREAzure Power20180301A32.7215.15-3.17-3.1718.3218.32
AZRXAzurRx BioPh20180301A664.87307.79228.47240.4779.3267.32
AZZAZZ Inc.20180301A33.5318.207.116.9011.0911.31
BBarnes Group20180301A27.8713.711.704.3812.019.33
BABoeing Compa20180301A6.513.840.181.033.662.82
BABInvesco Taxa20180301ETF8.007.945.455.252.492.69
BACBank of Amer20180301A3.143.430.720.722.692.72
BAHBooz Allen H20180301A5.562.84-1.42-0.664.263.50
BALiPath Series20180301ETN11.038.677.517.871.170.80
BAMBrookfield A20180301A3.022.860.480.642.382.21
BANCBanc of Cali20180301A30.9617.203.013.0014.1914.20
BANDBandwidth In20180301A80.4135.5422.2024.2113.3411.33
BANFBancfirst Co20180301A53.8433.2518.2320.1415.0213.12
BANRBanner Corp.20180301A19.2811.276.847.974.433.30
BANXStoneCastle20180301A58.3222.3922.7222.58-0.33-0.19
BAPCredicorp LT20180301A15.066.042.763.723.282.32
BASIBioanalytica20180301A109.9670.6159.8884.1510.73-13.54
BATRALiberty Medi20180301A40.6027.2013.4316.4413.7610.76
BATRKLiberty Medi20180301A32.7120.233.776.2516.4613.97
BAXBaxter Inter20180301A4.032.630.750.751.881.88
BBBlackBerry L20180301A8.357.451.321.156.126.30
BBBYBed Bath & B20180301A5.034.430.711.343.723.08
BBCVirtus LifeS20180301ETF37.1738.7832.0650.726.72-11.93
BBGIBeasley Broa20180301A124.58104.9791.4586.9613.5118.01
BBHVanEck Vecto20180301ETF9.184.471.491.812.982.65
BBPVirtus LifeS20180301ETF28.7516.2115.9616.230.25-0.02
BBSIBarrett Busi20180301A103.6147.1516.1324.8731.0222.28
BBUBrookfield B20180301A41.7630.966.0612.1124.9118.85
BBWBuild-A-Bear20180301A67.8349.1717.0716.4432.1032.73
BBXBBX Capital20180301A22.9514.248.629.335.634.91
BBYBest Buy Com20180301A5.634.202.172.002.042.20
BCBrunswick Co20180301A9.547.504.944.852.572.65
BCBPBCB Bancorp20180301A62.5145.9933.3634.6112.6311.39
BCCBoise Cascad20180301A17.429.770.771.059.018.73
BCDAberdeen Sta20180301ETF19.5712.554.10-0.318.4512.86
BCEBCE, Inc.20180301A2.473.111.381.191.741.92
BCEIBONANZA CREE20180301A29.3716.686.497.5910.199.09
BCIAberdeen Sta20180301ETF8.8610.3310.9610.84-0.63-0.51
BCLIBrainstorm C20180301A110.49192.5088.5868.79103.92123.71
BCMiPath Pure B20180301ETN19.154.666.277.96-1.61-3.30
BCOThe Brink's20180301A15.286.841.351.365.495.48
BCOMB Communicat20180301A1176.471202.941202.941202.940.000.00
BCORBlucora, Inc20180301A32.8018.926.246.9412.6811.98
BCOVBrightcove,20180301A84.1045.7720.0919.4125.6826.36
BCRXBioCryst Pha20180301A21.1419.782.743.9917.0415.79
BCTFBancorp 34,20180301A229.26139.43139.43139.430.000.00
BDCBelden Inc.20180301A21.5913.254.166.159.087.09
BDCSUBS AG Excha20180301ETN57.4878.60123.21124.20-44.61-45.60
BDCZETRACS Wells20180301ETN104.625.22-67.96-67.9673.1973.19
BDGEBridge Banco20180301A55.1527.5118.1917.839.329.68
BDLFlanigan's E20180301A441.60375.83200.76200.76175.07175.07
BDNBrandywine R20180301A6.665.54-0.16-0.015.715.55
BDRBlonder Tong20180301A232.71197.86134.43135.2863.4262.57
BDSIBioDelivery20180301A226.78147.18106.77108.6140.4138.57
BDXBecton, Dick20180301A11.505.201.311.403.883.80
BEATBioTelemetry20180301A26.7618.692.424.7216.2713.98
BECNBeacon Roofi20180301A13.956.591.782.064.814.53
BELFABel Fuse Inc20180301A730.91313.98313.98313.980.000.00
BELFBBel Fuse Inc20180301A145.5873.8348.7049.3025.1224.53
BENFranklin Res20180301A3.122.58-0.130.022.722.57
BEPBrookfield R20180301A11.667.72-0.690.488.417.24
BERYBerry Global20180301A8.894.411.281.693.132.72
BFABrown-Forman20180301A80.2634.2925.6226.158.678.14
BFBBrown-Forman20180301A9.294.780.410.834.373.95
BFAMBRIGHT HORIZ20180301A18.619.894.546.865.353.03
BFINBankFinancia20180301A75.6633.9523.8324.5610.129.39
BFITGlobal X Hea20180301ETF75.4255.0959.1855.09-4.090.00
BFORBarron's 40020180301ETF20.2713.6414.3014.32-0.65-0.67
BFSSaul Centers20180301A165.8754.9943.8944.7911.1110.20
BGBunge Limite20180301A8.663.930.921.073.012.87
BGCPBGC Partners20180301A8.139.95-0.33-0.3110.2810.26
BGFVBig 5 Sporti20180301A87.5664.2125.3726.9938.8437.22
BGGBriggs & Str20180301A14.866.461.031.095.425.38
BGIBirks Group20180301A218.621370.191328.301336.0141.9034.19
BGSB&G Foods, I20180301A18.5013.172.046.7811.136.40
BGSFBG Staffing20180301A110.6157.7954.3755.823.421.97
BHBiglari Hold20180301A69.2537.9917.9724.1320.7814.01
BHBBar Harbor B20180301A97.7747.6534.9338.0212.729.63
BHEBenchmark El20180301A27.9014.08-0.62-0.8214.7014.91
BHFBrighthouse20180301A13.9512.311.457.2310.865.08
BHLBBerkshire Hi20180301A22.3212.573.693.308.889.27
BHVNBiohaven Pha20180301A44.4819.089.4812.449.606.63
BIBProShares Ul20180301ETF23.9216.317.568.168.758.15
BIBLInspire 10020180301ETF20.1818.8318.7819.240.04-0.41
BICKFirst Trust20180301ETF54.8830.5030.1330.130.380.38
BIGBig Lots, In20180301A11.585.732.062.163.673.57
BIIBBiogen Inc.20180301A11.805.661.121.294.554.37
BILSPDR Bloombe20180301ETF1.090.860.840.840.020.02
BIOBio-Rad Labo20180301A44.3518.619.4712.749.145.88
BIOBBio-Rad Labo20180301A91.4576.4676.4676.460.000.00
BIOCBiocept, Inc20180301A92.65114.4667.4788.4447.1726.04
BIOLBiolase, Inc20180301A334.28306.18306.18306.180.000.00
BIPBrookfield I20180301A9.785.571.491.684.093.89
BISProShares Ul20180301ETF25.3616.8910.5212.076.374.82
BIVVanguard Int20180301ETF4.833.083.042.930.040.15
BIZDVanEck Vecto20180301ETF15.1687.779.2815.2178.4972.57
BJKVanEck Vecto20180301ETF35.9918.4415.2616.783.191.66
BJRIBJ's Restaur20180301A19.8816.816.506.5210.3110.30
BKBank of New20180301A2.421.930.240.241.691.69
BKCCBlackRock Ca20180301A18.8116.704.363.8312.3512.88
BKDBrookdale Se20180301A15.4115.363.774.8011.5810.58
BKEThe Buckle,20180301A37.2324.4511.8712.0112.5712.44
BKEPBlueknight E20180301A137.23120.08112.05112.058.028.02
BKFiShares MSCI20180301ETF22.9013.8211.5612.482.261.34
BKHBlack Hills20180301A11.806.90-0.83-0.237.727.12
BKIBlack Knight20180301A15.005.880.391.725.494.16
BKLNInvesco Seni20180301ETF4.334.033.683.680.350.35
BKNGBooking Hold20180301A14.977.442.973.714.403.67
BKSCBank of Sout20180301A113.8418.175.815.8112.3712.37
BKUBankunited,20180301A8.423.990.600.543.393.45
BKYIBIO-key Inte20180301A483.88597.23251.46320.32345.77276.91
BLBlackLine, I20180301A20.8911.542.643.218.908.34
BLBDBlue Bird Co20180301A49.5226.858.619.2918.2517.56
BLCMBellicum Pha20180301A31.3622.957.139.2915.8213.67
BLCNReality Shar20180301ETF18.8314.157.9910.356.153.80
BLDTopBuild Cor20180301A30.7212.812.513.3310.299.48
BLDPBallard Powe20180301A31.4045.1013.2019.1031.9326.01
BLDRBuilders Fir20180301A16.3810.522.504.098.016.43
BLESInspire Glob20180301ETF76.4741.5239.9440.341.581.18
BLFSBioLife Solu20180301A85.7661.0254.8553.856.177.16
BLHYVirtus Newfl20180301ETF109.3120.9220.1720.150.750.77
BLINBridgeline D20180301A388.41219.84177.57177.5742.2742.27
BLKBlackrock, I20180301A18.778.592.963.475.635.12
BLKBBlackbaud, I20180301A22.1712.012.223.919.798.11
BLLBall Corpora20180301A2.962.740.100.332.642.40
BLMNBloomin' Bra20180301A10.4532.73-4.65-4.3237.3837.06
BLNKBlink Chargi20180301A217.41137.21116.95118.6920.2618.51
BLOKAmplify Tran20180301ETF17.1816.2211.9815.314.240.91
BLPHBellerophon20180301A103.59147.90104.09104.3243.8143.58
BLUEbluebird bio20180301A26.2511.806.806.175.005.63
BLVVanguard Lon20180301ETF11.975.213.955.181.260.04
BLXBanco Latino20180301A34.1624.136.149.4717.9914.66
BMCHBMC Stock Ho20180301A30.4120.886.936.8913.9513.98
BMIBadger Meter20180301A26.0711.134.063.717.067.42
BMOBank of Mont20180301A3.242.740.860.751.881.98
BMRABIOMERICA IN20180301A215.2261.9849.3448.6812.6413.30
BMRNBioMarin Pha20180301A9.516.173.383.782.792.38
BMTCBryn Mawr Ba20180301A42.1050.7812.3811.7838.4038.99
BMYBristol-Myer20180301A2.572.170.450.331.721.83
BNDVanguard Tot20180301ETF1.261.941.891.570.050.39
BNDCFlexShares C20180301ETF32.4232.6328.5532.634.080.00
BNDXVanguard Tot20180301ETF1.851.461.011.110.450.34
BNEDBarnes & Nob20180301A38.8220.948.289.1812.6711.77
BNFTBenefitfocus20180301A41.0244.1719.2521.1924.9222.98
BNSBank of Nova20180301A2.611.570.300.271.271.30
BNSOBonso Electr20180301A162.26124.89124.89124.730.000.16
BOCHBank of Comm20180301A87.045.472.353.013.122.47
BOHBank of Hawa20180301A22.5212.002.885.189.126.82
BOKFBOK Financia20180301A34.9415.813.676.6712.149.14
BOMNBoston Omaha20180301A71.0245.97-24.7624.2070.7321.77
BONDPIMCO Active20180301ETF6.183.272.742.910.520.36
BOOMDMC Global I20180301A69.0975.6724.2512.6651.4263.01
BOOTBoot Barn Ho20180301A16.678.312.122.686.195.64
BOSCB.O.S. Bette20180301A280.18306.07188.49189.81117.57116.26
BOSSGlobal X Fou20180301ETF64.2842.5342.9242.52-0.390.01
BOTJBank of the20180301A126.88100.5385.5586.3314.9814.20
BOTZGlobal X Fun20180301ETF5.426.568.075.09-1.501.51
BOXBOX, INC.20180301A8.498.081.724.436.363.66
BOXLBoxlight Cor20180301A2435.71282.61215.95215.9566.6666.66
BPFHBoston Priva20180301A46.7131.4512.5611.6618.9019.79
BPMCBlueprint Me20180301A47.3619.576.007.9013.5711.67
BPMPBP Midstream20180301A126.1146.6725.4725.6321.2121.05
BPMXBioPharmX Co20180301A60.6786.7952.2061.4934.6425.49
BPOPPopular Inc20180301A11.425.840.290.745.555.10
BPRNThe Bank of20180301A115.2293.5894.1994.92-0.61-1.34
BPTBP Prudhoe B20180301A67.8748.7827.3431.8521.4416.93
BPTHBio-Path Hol20180301A165.86129.8292.6190.3737.2139.45
BPYBrookfield P20180301A12.379.716.345.853.373.86
BRBroadridge F20180301A13.287.370.771.796.595.58
BRCBrady Corpor20180301A27.4312.132.964.419.177.72
BREWCraft Brew A20180301A54.5435.455.457.2730.0128.18
BRFVanEck Vecto20180301ETF56.9129.3528.6228.560.730.79
BRGBluerock Res20180301A27.4525.934.976.4420.9619.49
BRIDBridgford Fo20180301A807.25385.72362.83363.8122.8921.91
BRKABerkshire Ha20180301A0.000.160.29-2.750.010.00
BRKBBERKSHIRE HA20180301A3.452.980.780.972.202.01
BRKLBrookline Ba20180301A46.8028.102.03-0.1526.0828.25
BRKRBruker Corpo20180301A16.477.911.852.446.065.47
BRKSBrooks Autom20180301A16.4213.603.946.899.666.71
BRNBarnwell Ind20180301A174.79140.44139.79139.790.660.66
BROBrown & Brow20180301A8.334.680.591.564.093.12
BRPABig Rock Par20180301A114.3183.7383.7383.730.000.00
BRQSBorqs Techno20180301A1556.041330.851289.491237.1041.3693.74
BRTBRT Apartmen20180301A92.8772.9024.0028.6248.9044.29
BRXBRIXMOR PROP20180301A6.524.980.940.464.044.51
BRZUDirexion Dai20180301ETF25.5818.9920.6614.31-1.674.68
BSCKInvesco Bull20180301ETF5.053.194.232.64-1.050.55
BSCLInvesco Bull20180301ETF8.074.183.823.810.360.37
BSCMInvesco Bull20180301ETF9.106.136.046.050.090.07
BSCNInvesco Bull20180301ETF20.496.806.326.310.480.48
BSCOInvesco Bull20180301ETF15.304.653.754.480.900.17
BSCPInvesco Bull20180301ETF14.999.589.599.59-0.01-0.01
BSCQInvesco Bull20180301ETF25.2411.322.4110.678.910.65
BSCRInvesco Bull20180301ETF17.5310.8810.8810.880.000.00
BSJKInvesco Bull20180301ETF20.9212.5212.4512.490.070.02
BSJLInvesco Bull20180301ETF16.859.058.698.720.370.33
BSJMInvesco Bull20180301ETF23.377.136.426.440.710.70
BSJNInvesco Bull20180301ETF14.4513.5810.9911.892.591.69
BSJOInvesco Bull20180301ETF38.3922.7926.0726.07-3.29-3.29
BSJPInvesco Bull20180301ETF15.175.545.635.63-0.08-0.08
BSMBlack Stone20180301A28.6414.368.349.576.024.79
BSQRBSQUARE Corp20180301A254.18148.90138.17138.1710.7210.72
BSRRSierra Banco20180301A90.7681.0060.3162.0320.6918.98
BSTCBioSpecifics20180301A291.53124.51102.91104.5221.6119.99
BSVVanguard Sho20180301ETF1.301.030.470.570.560.46
BSXBoston Scien20180301A3.853.550.861.082.692.46
BTALAGFiQ U.S. M20180301ETF28.1213.193.624.819.578.38
BTEBaytex Energ20180301A40.6634.9310.4411.9524.4122.92
BTECPrincipal He20180301ETF24.8619.4321.9121.91-2.48-2.48
BTGB2Gold Corp.20180301A33.5526.947.079.1019.8717.83
BTNBallantyne S20180301A236.40101.67131.88101.67-30.210.00
BTUPeabody Ener20180301A9.945.651.812.523.843.13
BURLBURLINGTON S20180301A22.488.633.734.164.904.47
BUSEFirst Busey20180301A22.5120.470.201.4520.2719.02
BUYUSCF SummerH20180301ETF120.1192.0688.4392.063.630.00
BUYNUSCF SummerH20180301ETF62.24
BVALBrand Value20180301ETF38.72
BVSNBroadvision20180301A422.76307.66185.75185.75121.91121.91
BWBabcock & Wi20180301A25.3317.453.154.9914.3012.47
BWABorgWarner I20180301A6.503.901.221.312.692.60
BWENBroadwind En20180301A506.98444.19336.87350.12107.3294.07
BWFGBankwell Fin20180301A70.2943.2736.7336.706.546.57
BWXSPDR Bloombe20180301ETF4.398.467.628.060.870.41
BWXTBWX Technolo20180301A15.936.853.153.613.703.24
BWZSPDR Bloombe20180301ETF42.3032.0127.1630.114.851.90
BXThe Blacksto20180301A5.113.550.210.493.333.06
BXCBlueLinx Hol20180301A86.9168.0447.0050.6921.0417.35
BXGBluegreen Va20180301A114.5766.8752.5051.6514.3715.22
BXMTBlackstone M20180301A4.652.880.410.482.482.40
BXPBoston Prope20180301A12.414.912.562.742.352.16
BXSBancorpSouth20180301A22.9414.578.798.195.786.38
BYByline Banco20180301A67.7634.9124.6725.7810.249.13
BYDBoyd Gaming20180301A10.366.881.622.205.274.68
BYFCBroadway Fin20180301A669.01104.1093.2393.2310.8810.88
BYLDiShares Yiel20180301ETF17.8714.7513.8013.800.950.95
BYSIBeyondSpring20180301A448.61335.28300.39300.8634.8934.42
BZHBeazer Homes20180301A18.3310.891.312.109.588.80
BZQProShares Ul20180301ETF33.2718.3115.2314.813.093.50
CCitigroup In20180301A1.571.710.340.311.371.40
CAAPCorporacion20180301A26.3645.056.706.4738.3538.57
CAASChina Automo20180301A128.3566.559.3313.0857.2253.47
CACCamden Natio20180301A101.7759.9151.0052.968.916.94
CACCCredit Accep20180301A36.5514.995.816.849.188.15
CACGClearBridge20180301ETF27.0310.368.879.341.491.02
CACICACI INTERNA20180301A24.7320.5416.9712.903.587.65
CADECadence Banc20180301A22.108.883.414.405.474.48
CAECAE INC20180301A6.345.500.330.735.174.77
CAGConagra Bran20180301A3.054.060.511.463.572.61
CAHCardinal Hea20180301A4.242.49-0.100.132.592.36
CAICAI Internat20180301A29.0116.005.618.6610.407.35
CAKECheesecake F20180301A9.686.512.322.634.183.87
CALCaleres Inc20180301A23.0912.163.284.828.887.34
CALACalithera Bi20180301A84.2446.4316.9616.9129.4729.52
CALFPacer US Sma20180301ETF16.0436.5547.3654.08-10.81-17.53
CALMCal-Maine Fo20180301A21.1015.65-0.34-0.4115.9816.06
CALXCALIX, INC.20180301A83.5760.5530.3330.6730.2329.89
CAMPCalAmp Corp.20180301A22.1916.491.245.1315.2511.35
CAMTCamtek Ltd20180301A62.7837.7418.4119.2219.3318.52
CAPEiPath Shille20180301ETN15.668.255.865.082.393.17
CAPLCrossAmerica20180301A142.7461.863.4612.6958.4049.17
CAPRCapricor The20180301A122.5493.3063.2763.4930.0229.80
CARAvis Budget20180301A12.9512.413.143.249.279.17
CARACara Therape20180301A30.8922.335.607.2916.7315.04
CARGCarGurus, In20180301A113.6157.2131.8630.9225.3526.29
CAROCarolina Fin20180301A31.3318.2510.6911.987.566.27
CARSCars.com Inc20180301A10.744.85-2.68-2.747.547.60
CARVCarver Banco20180301A1131.58556.26541.33544.9914.9411.27
CARZFirst Trust20180301ETF34.6616.7314.9014.921.821.81
CASACasa Systems20180301A63.0945.1129.6732.4215.4412.68
CASHMeta Financi20180301A78.5440.0524.5326.4615.5213.59
CASICASI Pharmac20180301A65.7858.192.3227.9255.8630.27
CASSCass Informa20180301A170.7965.3146.4746.1418.8419.17
CASYCasey's Gene20180301A21.329.461.432.578.036.90
CATCaterpillar20180301A5.303.911.101.382.812.53
CATBCatabasis Ph20180301A89.2365.4525.0727.6940.3937.76
CATCCAMBRIDGE BA20180301A403.52232.92226.79228.046.134.88
CATHGlobal X S&P20180301ETF26.8826.0624.3024.281.761.78
CATMCardtronics20180301A19.6614.27-5.0011.0619.273.23
CATOCATO CORP20180301A24.1212.681.331.8311.3510.84
CATSCatasys Inc.20180301A239.64218.72153.08153.0565.6565.67
CATYCathay Gener20180301A16.8213.015.797.097.225.92
CBChubb Limite20180301A8.414.581.051.503.533.07
CBANColony Bankc20180301A315.69223.11223.11223.110.000.00
CBAYCymabay Ther20180301A30.8416.272.203.5014.0812.77
CBBCincinnati B20180301A43.8721.483.322.2118.1619.27
CBFVCB Financial20180301A250.80140.25202.26202.26-62.00-62.00
CBIOCatalyst Bio20180301A67.9747.7516.5817.5931.1730.17
CBLCBL& Associa20180301A21.3919.155.365.8013.7813.35
CBLICleveland Bi20180301A157.61230.2221.2121.21209.00209.00
CBMGCellular Bio20180301A183.10215.19132.82134.4082.3780.79
CBOECboe Global20180301A6.945.090.771.594.313.50
CBONVanEck Vecto20180301ETF44.072.772.772.770.000.00
CBPOChina Biolog20180301A51.4524.934.739.5120.2015.42
CBRLCracker Barr20180301A22.7512.452.702.009.7510.45
CBSHCommerce Ban20180301A11.155.521.922.313.603.21
CBTCabot Corpor20180301A14.326.840.091.366.755.48
CBTXCBTX, Inc. C20180301A69.9539.5534.4135.305.144.25
CBUCommunity Ba20180301A19.738.282.463.655.824.63
CBZCBIZ, Inc.20180301A41.7125.605.605.7120.0019.90
CCThe Chemours20180301A7.874.26-0.280.784.533.48
CCBGCapital City20180301A49.4128.6017.8020.9110.797.69
CCCClarivate An20180301A23.3911.6111.6111.610.000.00
CCCLChina Cerami20180301A305.08247.42169.33201.4078.0946.03
CCDCalamos Dyna20180301A23.1648.1451.6648.76-3.52-0.62
CCFChase Corpor20180301A178.0551.2745.3347.495.943.78
CCICrown Castle20180301A4.333.050.500.872.552.18
CCJCameco Corpo20180301A11.359.870.191.479.688.40
CCKCrown Holdin20180301A7.293.880.991.242.892.64
CCLCarnival Cor20180301A3.482.040.590.531.451.51
CCLPCSI Compress20180301A68.3075.0933.2129.6841.8845.42
CCMPCabot Microe20180301A61.9323.5210.8914.4212.639.10
CCNECNB Financia20180301A96.6346.1233.3234.1712.8011.95
CCOClear Channe20180301A158.52107.0448.6953.0858.3553.96
CCOICogent Commu20180301A25.0417.358.268.309.099.05
CCORCore Alterna20180301ETF31.8415.9715.9715.970.000.00
CCRCONSOL Coal20180301A98.7499.7143.4074.0456.3125.67
CCRCChina Custom20180301A59.3232.9627.7628.975.203.98
CCRNCross Countr20180301A41.7936.7719.4725.8217.3310.96
CCSCENTURY COMM20180301A30.0215.265.915.979.359.30
CCXIChemoCentryx20180301A71.5625.7712.0719.0713.706.70
CDCVictoryShare20180301ETF12.0716.2415.6415.550.600.69
CDECoeur Mining20180301A13.6112.930.691.6512.2411.28
CDEVCentennial R20180301A15.9111.203.053.718.157.49
CDKCDK Global,20180301A8.259.721.501.998.227.73
CDLVictoryShare20180301ETF13.568.715.976.662.742.05
CDLXCardlytics,20180301A92.3741.8320.6724.9121.1716.93
CDMOAvid Bioserv20180301A56.8053.3317.7921.5735.5431.76
CDNACareDx, Inc.20180301A58.6738.8615.7218.2023.1420.66
CDNSCadence Desi20180301A4.583.480.420.403.073.08
CDORCondor Hospi20180301A115.95141.97143.27142.23-1.30-0.26
CDRCedar Realty20180301A26.0121.9212.6510.929.2711.00
CDTXCidara Thera20180301A136.7179.2518.7124.8060.5454.45
CDWCDW Corporat20180301A9.337.342.902.374.444.98
CDXCChromaDex Co20180301A47.0238.0518.3417.4419.7120.61
CDXSCodexis, Inc20180301A58.2350.4731.4032.1419.0718.33
CDZICADIZ, Inc.20180301A77.9956.05-1.2512.0957.2943.96
CECelanese Cor20180301A15.736.982.113.064.873.92
CECECeco Environ20180301A51.3861.549.328.9252.2252.62
CEFSSaba Closed-20180301ETF44.2134.1934.1934.300.00-0.11
CEICamber Energ20180301A76.7977.3825.0247.7852.3829.60
CEIXCONSOL Energ20180301A73.3134.6018.6722.1715.9312.43
CELCellcom Isra20180301A107.7961.0056.5060.544.500.46
CELCCelcuity Inc20180301A227.84247.4848.0951.81199.39195.67
CELHCelsius Hold20180301A173.6153.45-9.284.4062.7349.05
CELPCypress Envi20180301A293.31149.77138.42139.7311.3610.04
CEMBiShares J.P.20180301ETF32.6434.8616.7116.7118.1518.15
CEMIChembio diag20180301A140.61143.0498.3880.3344.6662.70
CENTCentral Gard20180301A28.7514.334.236.2010.118.14
CENTACentral Gard20180301A25.8512.872.073.4510.819.42
CENXCentury Alum20180301A19.5814.474.816.569.667.90
CEPUCentral Puer20180301A22.4318.8915.2216.133.732.82
CEQPCrestwood Eq20180301A43.3320.109.3111.1310.798.97
CERCCerecor Inc.20180301A129.77164.3817.9476.91146.4487.47
CERNCerner Corp20180301A5.405.471.882.043.593.43
CERSCerus Corp20180301A24.5223.306.496.5616.8116.96
CETVCentral Euro20180301A121.08233.24116.69106.46116.55126.78
CETXCEMTREX INC.20180301A171.89112.9773.2296.8939.7516.08
CEVACEVA Inc.20180301A35.2221.2211.2011.3210.029.90
CEWWisdomTree20180301ETF18.3915.4814.7414.740.740.74
CEYVictoryShare20180301ETF44.9365.0564.7064.310.350.74
CEZVictoryShare20180301ETF91.8543.6543.6543.650.000.00
CFCF Industrie20180301A6.133.22-0.010.033.233.19
CFAVictoryShare20180301ETF13.8514.8812.5713.132.311.75
CFBICommunity Fi20180301A73.4791.2725.4127.0265.8664.25
CFBKCentral Fede20180301A156.50156.09156.09156.090.000.00
CFFIC&F Financia20180301A365.98104.9871.7470.9733.2534.01
CFFNCapitol Fede20180301A13.0122.5714.6314.717.967.97
CFGCitizens Fin20180301A2.712.550.130.432.432.13
CFMSConformis, I20180301A85.0076.6451.5748.0325.0728.61
CFOVictoryShare20180301ETF13.498.806.498.462.310.34
CFRCullen/Frost20180301A18.209.532.383.267.146.27
CFRXContraFect C20180301A118.2789.4117.0320.6572.3868.76
CFXColfax Corpo20180301A6.945.211.261.893.963.32
CGThe Carlyle20180301A28.6622.825.506.7417.3216.08
CGACHINA GREEN20180301A93.2261.9143.2143.2118.7018.70
CGBDTCG BDC, Inc20180301A31.3724.00-0.341.6724.3422.33
CGENCompugen Ltd20180301A140.90105.4653.9552.8351.5152.63
CGIXCancer Genet20180301A310.98295.33225.30226.7070.0368.63
CGNXCognex Corp20180301A9.5611.150.760.7410.3810.41
CGOCalamos Glob20180301A162.12220.61144.13144.2376.4876.38
CGWInvesco S&P20180301ETF13.6513.5112.5412.770.970.74
CHADDirexion Dai20180301ETF24.7724.4217.948.396.4816.03
CHAUDirexion Dai20180301ETF23.6519.4010.6610.758.748.65
CHCIComstock Hol20180301A306.88288.36253.87256.5234.4831.83
CHCOCity Holding20180301A50.9822.5513.3414.129.208.43
CHCTCommunity He20180301A21.9311.404.445.476.965.92
CHDChurch & Dwi20180301A3.073.160.180.622.962.54
CHDNChurchill Do20180301A41.9720.514.455.5516.0514.95
CHEChemed Corpo20180301A51.9218.2110.2513.717.994.53
CHEFThe Chef's W20180301A40.5637.6213.3819.0124.2418.62
CHEKCheck-Cap Lt20180301A378.89397.12321.87347.7275.2649.40
CHEPAGFiQ U.S. M20180301ETF230.45
CHFSCHF Solution20180301A132.5288.2976.5776.0711.7212.22
CHGGCHEGG, INC.20180301A12.385.971.862.414.113.56
CHGXChange Finan20180301ETF24.5014.6314.6314.630.000.00
CHHChoice Hotel20180301A16.417.882.853.055.034.83
CHICalamos Conv20180301A15.8913.148.639.254.513.88
CHIEGlobal X MSC20180301ETF177.3863.2453.7053.709.539.53
CHIIGlobal X MSC20180301ETF380.00324.24324.24324.240.000.00
CHIMGlobal X MSC20180301ETF194.43188.60160.05188.7228.55-0.12
CHIQGlobal X MSC20180301ETF26.2415.2510.109.465.155.79
CHIXGlobal X MSC20180301ETF34.8716.31-13.77-8.0130.0924.32
CHKChesapeake E20180301A35.1928.3613.2316.0715.1112.27
CHKPCheck Point20180301A8.094.621.391.833.242.79
CHMAChiasma, Inc20180301A326.75191.28153.83173.3237.4617.97
CHMGChemung Fina20180301A479.95345.06344.93344.930.130.13
CHMICHERRY HILL20180301A18.5410.950.252.7010.708.25
CHNRChina Natura20180301A100.8674.1970.5870.583.613.61
CHRSCoherus BioS20180301A72.3653.487.795.4045.6948.08
CHRWC.H. Robinso20180301A7.674.301.061.633.242.67
CHSChicos FAS,20180301A10.9628.7822.2922.976.525.87
CHTRCharter Comm20180301A12.938.835.096.013.742.82
CHUYChuy's Holdi20180301A35.1421.375.485.5415.8815.82
CHWCalamos Glob20180301A17.8818.534.135.5314.4113.01
CHYCalamos Conv20180301A15.3812.198.368.343.833.86
CICIGNA Corpor20180301A11.066.390.691.475.704.92
CIACitizens, In20180301A60.6535.288.6714.4026.6120.87
CIBRFirst Trust20180301ETF37.7022.6021.5025.731.10-3.12
CIDVictoryShare20180301ETF57.8053.3053.3353.30-0.030.00
CIDMCinedigm Cor20180301A303.44185.25148.69163.9036.5621.35
CIENCiena Corpor20180301A4.653.940.100.743.843.19
CIFSChina Intern20180301A136.42108.2063.1684.2445.0323.96
CIGIColliers Int20180301A34.8415.56-1.034.5016.5811.06
CILVictoryShare20180301ETF111.1647.6447.6447.640.000.00
CIMChimera Inve20180301A6.605.993.323.712.672.27
CINFCincinnati F20180301A12.136.591.732.254.854.33
CINRCINER RESOUR20180301A173.8894.3497.3797.37-3.03-3.03
CIOCITY OFFICE20180301A28.6439.997.289.8232.7130.17
CIRCIRCOR Inter20180301A52.5625.0310.8314.1214.2010.95
CITCIT Group In20180301A6.933.551.511.342.032.21
CIVBCivista Banc20180301A85.2645.5540.0539.875.505.68
CIXComp X Inter20180301A566.96355.02355.02355.020.000.00
CIZVictoryShare20180301ETF47.9530.3830.2329.760.150.62
CIZNCitizens Hol20180301A705.35
CJJDChina Jo-Jo20180301A434.52278.04268.30257.699.7420.34
CKHSeacor Holdi20180301A47.1625.668.6111.7417.0513.92
CKPTCheckpoint T20180301A621.68252.54213.61215.2038.9337.35
CKXCKX Lands, I20180301A557.14144.06144.06144.060.000.00
CLColgate-Palm20180301A2.132.030.080.471.951.56
CLARClarus Corpo20180301A90.75112.1066.6774.3145.4437.79
CLBCore Laborat20180301A21.9210.043.234.646.815.39
CLBSCaladrius Bi20180301A213.86108.3611.2054.9597.1653.41
CLCTCollectors U20180301A70.0830.2416.4019.6513.8410.59
CLDRCloudera, In20180301A18.608.462.814.235.654.23
CLDTCHATHAM LODG20180301A10.126.54-1.50-0.768.047.30
CLDXCelldex Ther20180301A44.0639.6817.9619.1521.7220.53
CLFCleveland-Cl20180301A13.3512.582.474.5410.128.03
CLFDClearfield,20180301A170.93101.8130.8338.8970.9862.92
CLGXCorelogic, I20180301A8.924.350.520.813.843.54
CLHClean Harbor20180301A27.7518.72-0.371.0919.0817.63
CLIMack-Cali Re20180301A8.965.660.710.944.944.71
CLIRClearSign Te20180301A250.21173.28125.05114.1548.2359.14
CLIXProShares Lo20180301ETF32.6951.2418.4939.9932.7511.25
CLMTCalumet Spec20180301A80.2268.5557.7660.0310.798.52
CLNCColony Credi20180301A52.3335.1326.9029.728.235.42
CLNEClean Energy20180301A73.5553.4841.8442.5511.6410.93
CLPRClipper Real20180301A72.0841.6436.8436.924.794.72
CLRCONTINENTAL20180301A8.084.610.771.273.843.34
CLRBCellectar Bi20180301A146.04119.2310.7613.94108.47105.29
CLRGIQ Chaikin U20180301ETF68.53103.6258.6958.6944.9344.93
CLROClearOne, In20180301A231.58188.8092.8695.6995.9493.11
CLSCelestica, I20180301A9.568.611.541.887.076.73
CLSDClearside Bi20180301A97.9438.5020.2920.2718.2218.23
CLSNCelsion Corp20180301A73.9655.3117.5621.4637.7433.84
CLTLInvesco Trea20180301ETF8.060.440.440.440.000.00
CLUBTown Sports20180301A110.71146.1932.9250.64113.2795.55
CLVSClovis Oncol20180301A22.8713.385.706.677.686.71
CLWClearwater P20180301A34.3016.746.016.1610.7310.58
CLWTEuro Tech Ho20180301A251.76460.91-258.35-249.51719.26710.41
CLXClorox Compa20180301A7.014.050.070.653.983.40
CLXTCalyxt, Inc.20180301A179.6096.2664.4864.7431.7831.53
CMCanadian Imp20180301A3.293.151.991.651.161.50
CMAComerica Inc20180301A6.813.280.821.202.462.08
CMBSiShares CMBS20180301ETF30.7817.8217.1717.120.650.70
CMCCommercial M20180301A9.765.541.361.204.184.34
CMCLCaledonia Mi20180301A162.84104.3538.4739.5865.8864.77
CMCOColumbus McK20180301A35.1012.926.567.396.355.52
CMCSAComcast Corp20180301A2.753.711.311.182.412.40
CMCTCIM Commerci20180301A224.58171.63157.44173.0414.20-1.41
CMDCantel Medic20180301A69.1729.3417.2818.9512.0610.39
CMECME Group In20180301A8.305.700.491.135.214.57
CMFiShares Cali20180301ETF10.895.548.435.11-2.890.43
CMGChipotle Mex20180301A13.886.681.712.394.974.29
CMICummins Inc.20180301A10.464.971.331.763.643.21
CMOCapstead Mor20180301A13.1210.303.473.796.796.43
CMPCompass Mine20180301A15.018.937.137.461.801.47
CMPRCimpress PLC20180301A29.9314.883.474.1011.4010.78
CMRECostamare In20180301A17.0114.785.6310.289.144.50
CMRXChimerix, In20180301A81.2955.4420.5322.0134.9133.43
CMSCMS Energy C20180301A2.632.580.210.502.362.08
CMTCore Molding20180301A212.70100.4887.64106.8312.85-6.35
CMTLComtech Tele20180301A39.9517.533.196.1314.3411.41
CNXtrackers MS20180301ETF11.694.894.585.000.31-0.11
CNACNA Financia20180301A19.317.785.225.752.562.03
CNATConatus Phar20180301A38.3928.864.214.5724.6524.29
CNBKACentury Banc20180301A210.6988.9764.8264.8224.1624.16
CNCCentene Corp20180301A10.145.080.451.404.633.68
CNCEConcert Phar20180301A52.2239.8610.4914.0229.3725.84
CNCRLoncar Cance20180301ETF36.8931.7228.0228.313.703.41
CNDTConduent Inc20180301A5.807.203.713.513.503.69
CNETChinaNet Onl20180301A95.77105.4984.5390.7820.9514.71
CNFRConifer Hold20180301A428.34145.05111.89111.8933.1533.15
CNHICNH INDUSTRI20180301A7.506.742.132.804.613.93
CNICanadian Nat20180301A3.312.610.900.831.711.78
CNKCinemark Hol20180301A6.533.831.361.372.452.46
CNMDCONMED Corpo20180301A34.1717.1710.5313.116.644.06
CNNECannae Holdi20180301A31.5135.2949.0951.23-13.80-15.94
CNOCNO Financia20180301A6.025.820.490.575.335.25
CNOBCenter Banco20180301A34.7124.2914.2213.3510.0710.97
CNPCenterPoint20180301A3.793.490.531.242.962.26
CNQCanadian Nat20180301A4.033.281.271.482.011.80
CNSCohen & Stee20180301A23.0210.691.663.119.037.59
CNSLConsolidated20180301A27.2516.727.026.119.7010.61
CNTYCentury Casi20180301A53.4946.9143.4939.683.417.23
CNXCNX Resource20180301A6.286.541.201.255.345.29
CNXMCNX Midstrea20180301A41.7816.909.9310.206.976.71
CNXNPC Connectio20180301A90.3352.6035.5139.0517.0913.54
CNXTVanEck Vecto20180301ETF26.0322.1725.4211.90-3.2510.27
CNYAiShares MSCI20180301ETF51.1381.7279.6481.722.080.00
COGlobal Cord20180301A21.6611.113.725.067.396.05
CODACoda Octopus20180301A410.82261.21174.64251.8186.579.40
CODICompass Dive20180301A57.4328.1415.3716.9012.7711.24
CODXCo-Diagnosti20180301A469.36397.68280.86317.69116.8279.99
COFCapital One20180301A6.773.270.400.722.882.55
COGCabot Oil &20180301A4.266.081.251.894.834.19
COHNCohen & Comp20180301A959.19443.52443.52443.520.000.00
COHRCoherent Inc20180301A26.3112.632.813.289.829.34
COHUCohu Inc20180301A30.0817.103.796.6713.3110.43
COKECoca-Cola Co20180301A107.0547.6932.5733.7315.0913.93
COLBColumbia Ban20180301A19.217.802.703.725.104.09
COLDAmericold Re20180301A16.045.432.933.392.512.04
COLLCollegium Ph20180301A36.5015.693.876.2011.829.49
COMDirexion Aus20180301ETF14.828.009.437.99-1.430.01
COMBGraniteShare20180301ETF8.1219.0517.9818.241.070.81
COMMCommScope Ho20180301A6.085.57-2.18-1.997.757.56
COMTiShares Comm20180301ETF18.9817.1715.7615.841.411.32
CONNConn's Inc.20180301A32.0318.742.011.8516.7316.89
COOThe Cooper C20180301A20.678.252.303.315.954.94
COPConocoPhilli20180301A3.753.550.600.452.953.10
COPXGlobal X Cop20180301ETF52.3636.2932.9633.213.333.08
CORCoresite Rea20180301A21.8510.720.722.5110.008.21
CORECore Mark Ho20180301A47.4823.638.2610.5615.3713.07
CORPPIMCO Invest20180301ETF13.8215.4811.9012.913.582.57
CORRCorEnergy In20180301A81.5440.9529.1828.8011.7712.15
CORTCorcept Ther20180301A16.678.731.491.397.247.34
COSTCostco Whole20180301A7.014.821.611.713.213.11
COTYCOTY INC20180301A5.386.712.422.264.294.45
COUPCoupa Softwa20180301A25.2912.351.603.2910.769.06
COWiPath Series20180301ETN14.7021.421.067.3320.3714.10
COWNCowen Inc. C20180301A51.8430.41-3.80-0.7834.2131.19
COWZPacer US Cas20180301ETF11.1414.530.052.3414.4812.18
CPCanadian Pac20180301A9.125.091.101.773.993.32
CPACopa Holding20180301A28.3915.296.488.708.816.59
CPAHCounterpath20180301A213.10149.06140.51140.788.558.28
CPBCampbell Sou20180301A3.014.530.891.423.643.12
CPECallon Petro20180301A9.429.562.763.786.805.78
CPFCentral Paci20180301A16.887.132.163.614.973.51
CPGCRESCENT POI20180301A15.2913.675.194.478.479.21
CPHCCanterbury P20180301A373.42379.65379.65379.650.000.00
CPHIChina Pharma20180301A179.68293.37229.14244.9364.2348.45
CPICPI Inflatio20180301ETF19.9415.5515.6915.55-0.150.00
CPIXCumberland P20180301A333.50198.5272.92124.35125.6074.16
CPKChesapeake U20180301A78.1635.4524.2426.5111.208.93
CPLPCapital Prod20180301A43.4043.1927.1928.0316.0015.16
CPRTCopart Inc20180301A7.246.532.242.054.284.48
CPRXCatalyst Pha20180301A46.2629.688.269.2621.4220.42
CPSCooper-Stand20180301A48.2219.704.898.3914.8011.30
CPSHCPS Technolo20180301A373.50206.26125.01193.0481.2513.22
CPSIComputer Pro20180301A39.6214.711.533.0713.1711.64
CPSSConsumer Por20180301A56.7042.8824.1634.8018.728.07
CPSTCapstone Tur20180301A113.81121.30101.42103.4519.8717.84
CPTCamden Prope20180301A10.614.741.161.663.583.07
CPTACapitala Fin20180301A27.4318.6912.4311.026.277.68
CQPCheniere Ene20180301A25.1212.695.547.317.155.37
CQQQInvesco Chin20180301ETF26.4414.8510.6611.254.193.60
CRCrane Compan20180301A23.3511.542.043.749.507.79
CRAICRA Internat20180301A69.5632.2512.2916.0219.9616.23
CRAKVanEck Vecto20180301ETF42.2626.3825.6125.920.770.46
CRBNiShares MSCI20180301ETF14.1515.9611.3610.754.615.21
CRBPCorbus Pharm20180301A79.6689.4313.2420.2876.1969.15
CRCCalifornia R20180301A15.2410.81-1.411.7512.239.06
CRDACrawford & C20180301A40.3634.5523.5323.7811.0210.77
CRDBCrawford & C20180301A75.9158.5832.7446.5125.8412.07
CREECree Inc20180301A11.355.510.912.114.603.40
CREGChina Recycl20180301A107.31138.9739.6439.6499.3399.33
CRHMCRH Medical20180301A186.73138.680.609.92138.08128.76
CRICarter's Inc20180301A13.256.881.331.815.825.07
CRISCuris Inc20180301A24.8066.9137.1053.1429.2813.25
CRKComstock Res20180301A41.0325.230.294.7124.9320.52
CRLCharles Rive20180301A17.428.262.112.656.145.61
CRMsalesforce.c20180301A5.493.551.831.561.731.99
CRMDCorMedix Inc20180301A103.8568.9756.9455.6812.0413.29
CRMTAmerica's Ca20180301A63.4534.4925.5626.698.937.80
CRNTCeragon Netw20180301A52.0738.6323.9422.8514.6915.78
CRONCronos Group20180301A30.7636.0316.5023.1719.5412.87
CROPIQ Global Ag20180301ETF19.1122.1113.6314.958.487.16
CROXCrocs, Inc.20180301A16.0418.840.723.3618.1215.48
CRSCarpenter Te20180301A22.8010.772.263.588.517.19
CRSPCRISPR Thera20180301A47.2431.3615.1315.0416.2316.32
CRTCross Timber20180301A207.9391.6668.4768.4723.1923.19
CRUSCirrus Logic20180301A12.007.873.723.934.153.94
CRVLCorvel Corp20180301A83.6135.6919.6222.8916.0712.80
CRVSCorvus Pharm20180301A101.62148.9670.7174.4878.2574.48
CRWSCrown Crafts20180301A198.13235.75235.04235.750.720.00
CRYCryoLife, In20180301A40.9323.1410.2611.9912.8811.15
CSAVictoryShare20180301ETF30.5719.5512.3816.677.182.88
CSBVictoryShare20180301ETF24.8220.7327.7221.79-6.99-1.06
CSBRChampions On20180301A166.86148.21139.02144.659.193.56
CSCOCisco System20180301A2.272.960.781.202.181.77
CSDInvesco S&P20180301ETF74.8739.4535.9235.923.543.53
CSFVictoryShare20180301ETF36.2617.4118.2018.31-0.80-0.90
CSFLCenterState20180301A7.414.991.141.573.853.43
CSGPCoStar Group20180301A28.6914.541.221.4013.3213.14
CSGSCSG Systems20180301A24.7311.76-0.980.7612.7411.00
CSIICardiovascul20180301A27.6513.801.038.1112.775.69
CSIQCanadian Sol20180301A20.3615.339.299.646.045.69
CSLCarlisle Com20180301A16.137.910.621.927.295.99
CSLTCASTLIGHT HE20180301A143.56113.1493.8597.1319.2916.01
CSMProShares La20180301ETF11.736.935.815.751.121.18
CSMLIQ Chaikin U20180301ETF18.8821.4420.3020.201.141.24
CSODCornerstone20180301A16.2014.391.893.7512.5010.64
CSPICSP Inc.20180301A177.04127.1458.3764.9968.7762.15
CSQCalamos Stra20180301A16.7036.1010.8011.9525.2924.15
CSSEChicken Soup20180301A135.22102.8468.4268.4234.4234.42
CSTECaesarstone20180301A36.2819.344.835.8314.5113.51
CSTMConstellium20180301A44.3629.588.106.8821.4822.70
CSTRCapStar Fina20180301A115.09102.1061.7455.7940.3746.31
CSUCapital Seni20180301A33.6718.164.146.0514.0112.11
CSVCarriage Ser20180301A31.0712.466.717.705.754.76
CSWCCapital Sout20180301A108.1762.1634.4138.1627.7524.00
CSWICSW Industri20180301A57.9332.0121.0423.8110.968.19
CSXCSX Corporat20180301A3.383.000.770.332.232.67
CTASCintas Corp20180301A13.797.191.832.805.364.39
CTBCooper Tire20180301A23.0112.592.231.9610.3510.62
CTBICommunity Tr20180301A36.6324.9610.2210.6114.7414.35
CTEKCynergisTek,20180301A195.07189.08115.80126.2873.2862.80
CTGComputer Tas20180301A81.1474.4858.5860.7515.9013.74
CTHRCharles & Co20180301A263.68300.93234.54235.5566.3965.39
CTIBYunhong CTI20180301A898.76
CTICCTI BioPharm20180301A25.8723.4715.4314.898.048.57
CTLCenturyLink,20180301A5.804.931.090.813.844.12
CTLTCATALENT, IN20180301A13.708.492.323.456.175.04
CTMXCytomX Thera20180301A44.6025.996.7310.7619.2515.23
CTOConsolidated20180301A262.25114.7685.9197.2428.8517.53
CTRECARTRUST REI20180301A13.3420.8210.8812.669.948.16
CTRNCiti Trends,20180301A46.4326.7419.9421.596.805.15
CTSCTS Corporat20180301A43.9121.053.744.6617.3216.39
CTSHCognizant Te20180301A4.183.98-0.150.424.133.56
CTSOCytosorbents20180301A83.2063.0346.2550.8816.7812.15
CTTCATCHMARK TI20180301A17.699.544.874.934.674.62
CTXRCitius Pharm20180301A297.46193.35137.90156.5055.4536.85
CTXSCitrix Syste20180301A5.933.800.670.733.133.07
CUBCubic Corpor20180301A26.8211.484.885.646.615.84
CUBAHerzfeld Car20180301A110.27173.0940.5642.38132.53130.71
CUBECubeSmart20180301A5.714.93-0.37-0.065.305.00
CUBICUSTOMERS BA20180301A24.8314.268.1810.056.084.21
CUECue Biopharm20180301A180.11101.4888.8389.3012.6512.18
CUICUI Global,20180301A133.40203.3447.9451.07155.40152.28
CULPCulp, Inc.20180301A267.47133.39123.66128.329.735.07
CUOContinental20180301A363.61281.77281.77281.770.000.00
CUREDirexion Dai20180301ETF13.3028.8318.0217.8010.8011.02
CUROCURO Group H20180301A56.0825.0720.0420.255.034.80
CUTInvesco MSCI20180301ETF27.8818.3417.6517.940.690.39
CUTRCutera, Inc.20180301A39.3626.097.298.6518.8017.44
CUZCousins Prop20180301A12.1710.451.421.319.039.14
CVACovanta Hold20180301A33.8125.0612.1612.2112.9012.84
CVBFCVB Financia20180301A11.4226.104.123.5921.9822.50
CVCYCentral Vall20180301A141.43103.4299.77101.473.641.94
CVECenovus Ener20180301A13.7813.082.793.8510.289.22
CVEOCIVEO CORPOR20180301A28.8925.263.115.6122.1219.62
CVGICommercial V20180301A33.8935.4312.1814.5823.2520.85
CVGWCalavo Growe20180301A23.9014.664.23-0.4610.4315.12
CVICVR ENERGY,20180301A15.818.750.681.988.076.77
CVLTCommault Sys20180301A18.3213.023.654.288.918.21
CVLYCodorus Vall20180301A284.55150.76138.45139.7112.3211.06
CVMCel-Sci Corp20180301A60.1163.541.841.8461.7061.70
CVNACarvana Co.20180301A50.7096.5683.4188.0513.158.51
CVRChicago Rive20180301A403.49356.88226.57226.57130.31130.31
CVSCVS HEALTH C20180301A2.471.770.120.001.641.76
CVTICovenant Tra20180301A43.5335.1316.6218.6218.5116.51
CVUCPI Aerostru20180301A121.8892.6873.4473.4719.2419.21
CVVCVD Equipmen20180301A112.6390.8261.7460.7829.0830.04
CVXChevron Corp20180301A3.161.82-0.330.182.151.64
CVYInvesco Zack20180301ETF44.0932.2230.0928.542.133.68
CWCurtiss-Wrig20180301A24.8413.862.404.3911.459.47
CWBSPDR Bloombe20180301ETF3.682.881.291.161.591.71
CWBCCommunity We20180301A270.25179.62123.05123.0556.5756.57
CWBRCohBar, Inc.20180301A217.03152.76138.19138.6614.5814.11
CWCOConsolidated20180301A83.4152.4332.5932.6919.8419.75
CWEBDirexion Dai20180301ETF45.4027.4218.3017.259.1210.18
CWHCamping Worl20180301A16.988.470.972.517.505.96
CWISPDR MSCI AC20180301ETF8.175.005.995.09-0.99-0.09
CWSAdvisorShare20180301ETF36.8426.1327.6137.44-1.47-11.30
CWSTCasella Wast20180301A25.5914.534.656.969.887.58
CWTCalifornia W20180301A34.1113.994.024.079.979.93
CXDCChina XD Pla20180301A155.2766.7562.9762.973.783.78
CXOCONCHO RESOU20180301A11.775.491.592.063.913.44
CXPCOLUMBIA PRO20180301A6.484.931.941.902.983.03
CXSEWisdomTree T20180301ETF20.9312.538.329.584.212.95
CXWCoreCivic, I20180301A12.295.932.072.353.863.58
CYCypress Semi20180301A5.916.690.901.315.795.38
CYANCyanotech Co20180301A327.2976.5567.4767.479.089.08
CYBWisdomTree20180301ETF91.2988.6488.5888.580.060.06
CYBECyberoptics20180301A79.1246.3520.0920.2026.2626.14
CYBRCyberArk Sof20180301A15.6117.675.7411.8311.935.84
CYCCCyclacel Pha20180301A139.87753.16-86.55-98.93839.72852.09
CYDChina Yuchai20180301A80.0660.1317.7224.8842.4135.25
CYHCommunity He20180301A21.6917.814.378.3013.459.52
CYRNCYREN Ltd.20180301A322.30118.2783.9183.9134.3634.36
CYRXCryoPort, In20180301A67.0345.5611.8518.8233.7126.73
CYTKCytokinetics20180301A85.3248.029.357.5338.6740.49
CZAInvesco Zack20180301ETF19.6110.8311.0210.41-0.190.42
CZNCCitizens & N20180301A129.0286.8668.3968.0718.4718.79
CZRCaesars Ente20180301A40.5429.6312.9613.8516.6815.78
CZWICitizens Com20180301A71.72104.60100.36100.364.244.24
CZZCosan Limite20180301A10.098.543.493.565.054.98
DDominion Ene20180301A2.171.520.270.311.241.21
DACDanaos Corpo20180301A377.49320.04284.76292.2935.2827.76
DAIOData I/O Cor20180301A63.3341.2111.0714.1030.1427.11
DAKTDaktronics I20180301A24.0713.685.686.468.007.22
DALDelta Air Li20180301A2.572.430.650.601.791.84
DALTAnfield Capi20180301ETF47.7547.8547.8547.850.000.00
DANDana Incorpo20180301A6.917.522.332.125.195.41
DARDARLING INGR20180301A7.988.272.063.396.214.88
DAREDare Bioscie20180301A132.6767.5640.4239.9327.1427.64
DAUDExchange-Tra20180301ETN34.178.87-3.83-13.9512.6922.82
DAXGlobal X Fun20180301ETF31.5225.7319.1713.306.5612.43
DBDeutsche Ban20180301A6.365.511.841.653.673.86
DBAWXtrackers MS20180301ETF18.1727.6629.6729.69-2.01-2.03
DBDDiebold Nixd20180301A34.4925.897.035.7718.8720.12
DBEFXtrackers MS20180301ETF3.322.940.561.192.371.75
DBEMXtrackers MS20180301ETF30.2424.5024.8623.97-0.360.53
DBEUXtrackers MS20180301ETF4.063.102.062.401.040.70
DBEZXtrackers MS20180301ETF10.7612.303.9811.578.320.73
DBGRXtrackers MS20180301ETF17.7017.2518.0517.94-0.79-0.69
DBJPXtrackers MS20180301ETF7.704.383.863.570.530.83
DBVTDBV Technolo20180301A29.3117.707.148.7910.568.91
DCARDropCar, Inc20180301A167.8694.8963.7966.7931.1028.10
DCHFExchange-Tra20180301ETN24.907.222.419.634.81-2.41
DCIDonaldson Co20180301A15.276.591.031.885.554.71
DCODucommun Inc20180301A147.2880.2947.5751.9532.7228.34
DCOMDime Communi20180301A39.4438.6215.6216.2423.0022.38
DCPDCP Midstrea20180301A33.3010.985.286.305.704.68
DCPHDeciphera Ph20180301A100.4853.7236.0841.4717.6412.25
DDD3D Systems C20180301A15.3627.5313.9714.6413.5712.90
DDGProshares Sh20180301ETF53.0227.049.6711.8717.3715.17
DDLSWisdomTree D20180301ETF25.0231.1014.2726.4216.834.68
DDMProShares Ul20180301ETF5.203.620.761.322.862.30
DDSDillards Inc20180301A21.5912.155.395.476.766.68
DDWMWisdomTree D20180301ETF26.9329.2527.1826.382.072.87
DEDeere & Comp20180301A8.944.670.020.974.643.70
DEAEasterly Gov20180301A15.5812.334.986.057.356.32
DECKDeckers Outd20180301A12.986.210.431.715.774.49
DEEFXtrackers FT20180301ETF21.5515.5315.5315.530.000.00
DEFInvesco Defe20180301ETF22.038.068.206.83-0.151.22
DEFAiShares Adap20180301ETF63.58362.00411.24362.00-49.240.00
DEIDouglas Emme20180301A7.494.280.351.833.932.45
DEMWisdomTree E20180301ETF15.949.058.087.360.971.71
DENNDENNY'S CORP20180301A11.9212.140.311.0211.8311.12
DESWisdomTree U20180301ETF12.0012.334.737.217.615.12
DESPDespegar.com20180301A68.0125.8723.8223.252.052.62
DEURExchange-Tra20180301ETN9.836.993.616.073.380.92
DEUSXtrackers Ru20180301ETF15.118.823.583.775.245.05
DEWWisdomTree G20180301ETF22.2812.3712.8511.14-0.451.23
DFEWisdomTree E20180301ETF12.596.854.135.282.731.57
DFENDirexion Dai20180301ETF34.3324.6913.7114.7910.989.89
DFFNDIFFUSION PH20180301A91.5882.9079.4179.283.493.62
DFINDonnelley Fi20180301A19.618.121.563.306.564.82
DFJWisdomTree J20180301ETF10.785.682.453.433.232.25
DFNDReality Shar20180301ETF36.5715.7415.7415.740.000.00
DFNLDavis Select20180301ETF28.169.76-0.186.649.943.12
DFSDiscover Fin20180301A5.533.181.221.301.961.88
DFVLiPath US Tre20180301ETF252.76
DFVSiPath US Tre20180301ETF253.96306.27306.27306.270.000.00
DGDollar Gener20180301A9.014.561.451.883.112.69
DGAZVelocityShar20180301ETN8.169.29-3.99-2.4313.2811.72
DGBPExchange-Tra20180301ETN14.67
DGICADonegal Grou20180301A86.2048.8930.4938.2418.4010.65
DGICBDonegal Grou20180301A2419.951950.351950.351950.350.000.00
DGIIDigi Interna20180301A61.1333.9516.6018.4817.3515.47
DGLDVelocityShar20180301ETF3.014.04-0.690.664.733.38
DGLYDigital Ally20180301A239.52212.87146.12146.3866.7466.48
DGPDB Gold Doub20180301ETN44.8335.3734.4032.880.962.49
DGREWisdomTree T20180301ETF49.6320.2619.0419.171.211.08
DGROiShares Core20180301ETF5.105.06-0.334.095.380.97
DGRSWisdomTree T20180301ETF30.9821.2120.6919.140.512.07
DGRWWisdomTree T20180301ETF6.533.331.541.641.791.69
DGSWisdomTree E20180301ETF22.2111.548.759.272.882.28
DGTSPDR Global20180301ETF67.9628.6727.7927.790.880.88
DGXQuest Diagno20180301A8.273.83-0.170.304.003.53
DGZDB Gold Shor20180301ETN60.7044.5948.4544.11-3.850.48
DHID.R. Horton20180301A2.983.220.270.352.962.87
DHRDanaher Corp20180301A5.102.450.390.362.062.08
DHSWisdomTree U20180301ETF10.416.896.005.690.891.20
DHTDHT HOLDINGS20180301A27.0921.5414.518.787.0212.76
DHXDHI Group, I20180301A302.89243.07154.84141.1788.23101.90
DIASPDR Dow Jon20180301ETF1.8224.7623.7023.971.060.79
DIALColumbia Div20180301ETF31.9530.3130.3130.310.000.00
DIGProShares Ul20180301ETF9.416.411.942.914.473.50
DIMWisdomTree I20180301ETF15.625.864.585.591.280.28
DINDine Brands20180301A23.239.833.523.786.316.05
DIODDiodes Inc20180301A23.099.753.114.086.645.67
DISThe Walt Dis20180301A2.312.591.531.381.051.21
DISCADiscovery, I20180301A4.466.264.423.451.842.82
DISCBDiscovery, I20180301A789.34879.26879.26879.260.000.00
DISCKDiscovery, I20180301A4.526.913.343.623.573.30
DISHDISH Network20180301A5.316.803.033.523.783.29
DITAMCON Distri20180301A0.11
DIVGlobal X Sup20180301ETF15.8718.8718.0518.210.830.66
DIVAAGFiQ Hedged20180301ETF44.6846.6246.6246.620.000.00
DIVBiShares U.S.20180301ETF28.5221.7221.7221.720.000.00
DIVCC-Tracks Exc20180301ETN81.92
DIVOAmplify CWP20180301ETF28.5591.7393.7493.74-2.01-2.01
DIVYReality Shar20180301ETF33.1922.8718.1218.124.754.75
DJCIETRACS Linke20180301ETN40.1629.1727.8327.821.341.35
DJCODaily Journa20180301A164.38118.74118.740.00
DJDInvesco Dow20180301ETF25.3251.7451.0451.100.700.64
DJPiPath Bloomb20180301ETN4.293.702.813.090.920.66
DJPYExchange-Tra20180301ETN18.948.636.0120.522.61-11.89
DKDelek US Hol20180301A10.788.121.292.226.825.89
DKLDELEK LOGIST20180301A92.7352.16-6.8425.5959.0026.57
DKSDick's Sport20180301A6.064.581.111.903.472.68
DLADelta Appare20180301A196.13139.90109.01118.7230.8921.18
DLBDolby Labora20180301A12.615.961.893.044.072.92
DLBRVelocityShar20180301ETN477.14
DLHCDLH Holdings20180301A152.9698.97101.97101.97-3.00-3.00
DLNWisdomTree U20180301ETF3.883.100.030.093.073.01
DLNGDYNAGAS LNG20180301A61.8342.0831.3732.9610.719.12
DLPHDelphi Techn20180301A16.698.811.352.567.466.25
DLPNDolphin Ente20180301A1563.09
DLRDigital Real20180301A10.855.261.492.133.773.13
DLSWisdomTree I20180301ETF11.345.783.804.831.980.95
DLTHDuluth Holdi20180301A26.6821.734.856.4416.8815.29
DLTRDollar Tree20180301A7.644.740.460.604.274.14
DLXDeluxe Corpo20180301A18.988.791.603.027.195.77
DMLPDorchester M20180301A44.2535.4312.8614.4622.5720.97
DMPIDelMar Pharm20180301A163.91114.5779.6591.7434.9222.83
DMRCDigimarc Cor20180301A59.7255.2619.4220.3735.8434.90
DMRIDeltaShares20180301ETF22.8218.673.0617.7315.610.94
DMRLDeltaShares20180301ETF23.2122.4519.5022.452.950.00
DMRMDeltaShares20180301ETF25.38
DMRSDeltaShares20180301ETF36.45
DNKNDunkin' Bran20180301A6.904.32-0.97-0.365.304.69
DNLWisdomTree G20180301ETF33.5922.1822.1922.18-0.020.00
DNLIDenali Thera20180301A80.5635.0019.7521.0915.2513.91
DNNDenison Mine20180301A93.89122.5083.9490.8438.5631.66
DNOWNOW INC.20180301A11.079.421.572.067.857.36
DNRDenbury Reso20180301A44.8236.5514.3613.0222.1923.53
DODiamond Offs20180301A10.428.992.122.376.876.63
DOCPHYSICIANS R20180301A7.406.08-1.100.627.185.47
DOGProShares Sh20180301ETF6.795.893.874.242.021.65
DOGZDogness (Int20180301A1036.72816.27528.29563.85287.99252.43
DOLWisdomTree I20180301ETF13.816.606.475.870.130.73
DONWisdomTree U20180301ETF6.894.951.771.693.183.26
DOOWisdomTree i20180301ETF18.4014.4013.0913.441.310.96
DOORMASONITE INT20180301A19.568.883.204.245.674.64
DORMDorman Produ20180301A29.5514.226.878.417.355.81
DOVDover Corpor20180301A9.455.181.321.773.853.41
DOXAmdocs Limit20180301A7.213.683.484.340.20-0.65
DPSTDirexion Dai20180301ETF33.1419.9513.7617.456.192.50
DPWDPW Holdings20180301A74.0261.2253.3353.697.897.53
DPZDomino's Piz20180301A14.956.65-0.31-0.156.966.81
DRADDigirad Corp20180301A422.52309.89254.74254.7455.1555.15
DREDuke Realty20180301A4.294.01-0.260.264.273.75
DRHDiamondRock20180301A10.017.830.581.027.266.82
DRIDarden Resta20180301A6.933.70-0.120.573.823.13
DRIODarioHealth20180301A387.52222.62144.76144.0477.8578.58
DRIPDirexion Dai20180301ETF19.0311.756.965.014.796.74
DRNDirexion Dai20180301ETF21.9412.282.181.4610.1010.82
DRNADicerna Phar20180301A44.8227.047.2110.4619.8316.58
DRQDril-Quip, I20180301A21.5110.100.861.699.258.42
DRRMarket Vecto20180301ETN681.0988.36-146.05-146.05234.41234.41
DRRXDurect Corp20180301A101.39137.7476.00107.1861.7430.57
DRVDirexion Dai20180301ETF19.7915.335.665.149.6610.19
DRWWisdomTree G20180301ETF22.8413.4115.0912.00-1.671.42
DSDrive Shack20180301A39.3930.9619.0423.7511.937.22
DSEDuff & Phelp20180301A39.7327.7017.0020.4610.707.25
DSGXDescartes Sy20180301A33.1036.0628.4129.117.656.95
DSIiShares MSCI20180301ETF6.589.374.584.294.795.08
DSKEDaseke, Inc.20180301A29.1624.6014.7114.379.8810.23
DSLVVelocityShar20180301ETF10.577.770.05-0.317.728.09
DSPGDSP Group In20180301A75.2375.9916.3118.7959.6857.20
DSSDocument Sec20180301A222.96123.0189.31105.3933.7017.62
DSWLDeswell Indu20180301A170.96121.7435.0680.6586.6841.09
DSXDiana Shippi20180301A29.8722.822.203.6520.5919.15
DTDWisdomTree U20180301ETF12.7610.5111.0510.08-0.530.43
DTEDTE Energy C20180301A6.746.614.054.502.552.11
DTEADAVIDsTEA In20180301A230.44125.24116.37117.828.867.42
DTECALPS Disrupt20180301ETF28.3233.1631.6431.531.521.63
DTHWisdomTree I20180301ETF17.3719.1716.7317.872.431.30
DTNWisdomTree U20180301ETF19.0013.8213.5413.270.280.55
DTODB Crude Oil20180301ETN131.3782.6875.7877.466.905.22
DTULiPath US Tre20180301ETF277.60
DTUSiPath US Tre20180301ETF104.8275.1187.6089.70-12.49-14.60
DTYLiPath US Tre20180301ETF38.9394.7794.7794.770.000.00
DUGProShares Ul20180301ETF10.519.041.253.117.795.93
DUKDuke Energy20180301A2.962.060.750.801.311.26
DUSADavis Select20180301ETF28.8615.226.9211.748.303.49
DUSLDirexion Dai20180301ETF40.3241.0741.5140.89-0.440.18
DUSTDirexion Dai20180301ETF11.606.772.901.863.874.91
DVADaVita Inc.20180301A8.355.220.240.694.984.53
DVAXDynavax Tech20180301A43.4652.9341.8642.3911.0810.61
DVDDover Motors20180301A480.04124.9227.5627.5697.3697.36
DVNDevon Energy20180301A3.623.260.510.872.752.39
DVPDeep Value E20180301ETF24.5419.2118.2417.730.981.49
DVYiShares Sele20180301ETF2.471.910.680.541.231.37
DVYAiShares Asia20180301ETF62.6433.6630.4630.603.203.06
DVYEiShares Emer20180301ETF19.109.708.529.731.18-0.03
DWASInvesco DWA20180301ETF44.7832.2428.7428.893.503.36
DWATArrow Invest20180301ETF55.3932.2732.0932.700.18-0.43
DWCRArrow DWA Co20180301ETF29.80
DWFISPDR Dorsey20180301ETF15.176.706.354.980.351.72
DWLDDavis Select20180301ETF32.9720.9114.9112.466.008.44
DWMWisdomTree I20180301ETF12.285.533.944.821.590.72
DWPPFirst Trust20180301ETF43.3927.8827.8826.190.001.69
DWSNDawson Geoph20180301A150.3564.9430.9336.5834.0128.36
DWXSPDR S&P Int20180301ETF10.915.353.074.512.280.83
DXDynex Capita20180301A17.1814.345.996.718.357.63
DXCDXC Technolo20180301A9.587.871.722.866.155.01
DXCMDexCom, Inc.20180301A11.737.753.403.934.343.81
DXDProShares Ul20180301ETF11.8810.294.915.675.384.63
DXGEWisdomTree G20180301ETF14.167.875.474.152.403.72
DXJWisdomTree J20180301ETF1.792.642.791.95-0.150.70
DXJSWisdomTree J20180301ETF45.5026.6321.3920.455.246.18
DXLGDestination20180301A258.25198.8074.3767.04124.43131.76
DXPEDXP Enterpri20180301A58.4528.9612.2115.2016.7513.76
DXYNDixie Group20180301A276.19138.13154.28143.93-16.15-5.80
DYDycom Indust20180301A26.5712.265.706.246.566.02
DYLSWisdomTree D20180301ETF20.7516.5716.7116.84-0.15-0.28
DYNTDynatronics20180301A189.36130.02130.02130.020.000.00
DZKDirexion Dai20180301ETF38.7724.9922.3021.932.703.06
DZSIDASAN Zhone20180301A197.93183.63133.56134.2850.0749.35
DZZDB Gold Doub20180301ETN21.8414.909.799.915.115.00
EAElectronic A20180301A6.474.371.311.573.062.80
EARNELLINGTON RE20180301A32.0120.0313.2211.396.818.67
EARSAuris Medica20180301A120.92140.9796.8499.4144.1441.56
EASTEASTSIDE DIS20180301A277.52228.49153.91196.9874.5931.51
EATBrinker Inte20180301A6.573.64-0.450.074.103.58
EBAYeBay Inc20180301A2.413.53-0.090.943.632.59
EBFEnnis, Inc.20180301A47.5226.567.035.8819.5320.68
EBIXEbix Inc20180301A25.7915.016.747.028.267.99
EBMTEagle Bancor20180301A209.96172.94124.95171.1947.991.75
EBNDSPDR Bloombe20180301ETF10.656.024.764.441.251.57
EBSEmergent Bio20180301A20.1612.584.475.388.107.20
EBSBMeridian Ban20180301A38.9335.1613.1612.8221.9922.33
EBTCEnterprise B20180301A252.55166.98153.19155.4813.7911.51
ECHiShares MSCI20180301ETF12.597.374.694.722.712.65
ECHOEcho Global20180301A33.9518.918.339.2610.589.64
ECLEcolab, Inc.20180301A7.373.931.742.132.201.81
ECNSiShares MSCI20180301ETF322.87383.85383.85383.850.000.00
ECOLUS Ecology,20180301A43.6618.071.474.2016.6013.87
ECOMCHANNELADVIS20180301A73.4632.6215.3215.5317.3017.09
ECONColumbia Eme20180301ETF22.8013.7111.3411.212.372.50
ECPGEncore Capit20180301A23.8311.59-0.651.6012.249.99
ECTECA Marcellu20180301A240.96151.79151.79151.790.000.00
EDConsolidated20180301A2.901.940.270.271.671.67
EDCDirexion Dai20180301ETF13.227.776.554.221.223.55
EDENiShares MSCI20180301ETF36.7518.705.8914.2612.824.44
EDITEditas Medic20180301A34.8921.6510.8411.7610.809.89
EDIVSPDR S&P Eme20180301ETF30.2916.9610.6412.296.324.68
EDOGALPS Emergin20180301ETF26.6822.1318.7523.223.38-1.09
EDOWFirst Trust20180301ETF33.7629.2929.2929.290.000.00
EDUCEducational20180301A276.2286.5666.1658.8020.4127.77
EDVVanguard Wor20180301ETF12.967.855.355.792.502.06
EDZDirexion Dai20180301ETF12.9712.111.613.2910.518.85
EEEl Paso Elec20180301A19.6910.730.520.9810.219.75
EEFTEuronet Worl20180301A15.384.241.111.663.132.57
EEHELEMENTS Lin20180301ETN401.14361.43361.43361.430.000.00
EELVInvesco S&P20180301ETF26.7322.1216.1318.096.004.03
EEMiShares MSCI20180301ETF2.122.950.890.992.071.97
EEMAiShares MSCI20180301ETF28.1418.6614.9415.483.723.18
EEMDAAM S&P Emer20180301ETF91.8685.5785.5785.570.000.00
EEMOInvesco S&P20180301ETF65.5957.6358.2757.63-0.640.00
EEMSiShares MSCI20180301ETF35.5419.9020.4019.87-0.500.03
EEMViShares Edge20180301ETF11.806.974.084.622.892.35
EEMXSPDR MSCI Em20180301ETF142.4937.5770.2670.26-32.69-32.69
EESWisdomTree U20180301ETF26.4516.6715.2215.581.451.08
EETProShares Ul20180301ETF46.7716.4212.2214.944.201.48
EEVProShares Tr20180301ETF32.3116.1511.0412.565.113.59
EEXEmerald Hold20180301A75.4521.25-2.4711.8423.739.42
EFAiShares MSCI20180301ETF1.451.590.350.371.251.22
EFADProShares MS20180301ETF23.8813.4012.9713.460.43-0.05
EFASGlobal X MSC20180301ETF55.8650.3150.3650.36-0.05-0.05
EFAViShares Edge20180301ETF6.723.532.702.830.830.70
EFAXSPDR MSCI EA20180301ETF26.8422.4122.1022.900.31-0.50
EFCEllington Fi20180301A19.4110.666.307.604.363.06
EFGiShares MSCI20180301ETF9.495.534.193.761.331.77
EFNLiShares MSCI20180301ETF43.9415.391.620.1613.7715.23
EFOProShares Ul20180301ETF27.9425.7728.1528.44-2.38-2.68
EFOIEnergy Focus20180301A319.36119.6651.9157.3067.7462.36
EFSCEnterprise F20180301A22.6715.15-4.099.3019.245.86
EFUProShares Tr20180301ETF51.6439.1232.8633.296.265.83
EFViShares MSCI20180301ETF6.345.905.155.340.750.56
EFXEquifax, Inc20180301A10.445.600.180.875.414.73
EFZProShares Tr20180301ETF24.227.690.175.277.522.42
EGANeGain Corpor20180301A82.5854.0240.1039.7513.9314.28
EGBNEagle Bancor20180301A27.1311.27-1.250.1612.5211.11
EGHT8x8, Inc. Co20180301A32.8919.09-0.91-2.3220.0121.41
EGLEEagle Bulk S20180301A30.5928.472.682.4825.7925.99
EGOEldorado Gol20180301A92.9275.7745.8253.6330.0322.13
EGOVNIC Inc20180301A40.5734.392.801.5531.5932.84
EGPEastGroup Pr20180301A23.1511.784.826.346.965.44
EGPTVanEck Vecto20180301ETF89.6720.16-6.2114.2226.375.94
EGRXEagle Pharma20180301A52.7925.755.449.2020.3116.55
EGYVaalco Energ20180301A130.61120.40100.95101.4419.4518.96
EHCEncompass He20180301A18.2813.112.928.7110.194.40
EHTHeHealth, Inc20180301A78.1030.7426.2126.434.534.31
EIDOiShares MSCI20180301ETF3.974.79-0.68-0.295.515.11
EIGEmployers Ho20180301A30.4114.85-4.23-3.3419.0718.18
EIGIEndurance In20180301A71.28105.993.494.64102.49101.35
EIGREiger BioPha20180301A115.0371.2264.7863.506.447.71
EIRLiShares MSCI20180301ETF113.6448.2548.2448.250.010.00
EISiShares MSCI20180301ETF42.3430.1927.4426.102.754.09
EIXEdison Inter20180301A2.773.410.960.942.462.47
EKARIdeanomics N20180301ETF81.1054.2842.3548.3211.935.96
EKSOEkso Bionics20180301A175.26123.70104.64104.9919.0618.71
ELThe Estee La20180301A5.973.650.880.992.772.65
ELDWisdomTree E20180301ETF23.199.695.135.294.554.39
ELFe.l.f. Beaut20180301A15.988.312.253.686.064.63
ELGXEndologix In20180301A34.6323.049.429.9213.6213.12
ELLOEllomay Capi20180301A1333.33
ELMDElectromed,20180301A60.3447.1148.8447.11-1.730.00
ELSEquity Lifes20180301A14.848.070.742.227.325.84
ELSEElectro-Sens20180301A288.1751.6366.5455.05-14.91-3.42
ELTKEltek Ltd20180301A552.48381.23374.49380.046.741.19
ELVTElevate Cred20180301A57.1837.9212.1015.4825.8222.43
ELYCallaway Gol20180301A7.435.981.371.714.614.26
EMAGVanEck Vecto20180301ETF187.16156.07156.07156.070.000.00
EMANeMagin Corpo20180301A327.87262.08262.08262.080.000.00
EMBiShares J.P.20180301ETF0.981.140.890.870.270.27
EMBHiShares Inte20180301ETF37.0734.2931.0331.033.263.26
EMCBWisdomTree E20180301ETF111.3444.0344.0344.030.000.00
EMCFEmclaire Fin20180301A1018.92700.71714.22764.58-13.51-63.86
EMCGWisdomTree E20180301ETF36.3626.2725.6725.410.600.86
EMDVProShares MS20180301ETF54.9226.7622.0022.004.764.76
EMEEMCOR Group,20180301A18.828.230.952.037.296.21
EMFMGlobal X MSC20180301ETF94.6389.6385.6985.693.953.95
EMGFiShares Edge20180301ETF27.0014.5615.2711.88-0.712.69
EMHYiShares J.P.20180301ETF19.4512.289.1110.123.172.16
EMIFiShares Emer20180301ETF97.6544.3643.1942.691.171.66
EMIHXtrackers Em20180301ETF91.3633.1228.6233.894.50-0.77
EMKREmcore Corp20180301A108.6871.9418.4222.5953.5349.35
EMLEastern Comp20180301A263.15136.0498.6186.0837.4349.95
EMLCVanEck Vecto20180301ETF5.184.431.691.742.732.65
EMLPFirst Trust20180301ETF4.733.931.102.732.831.20
EMMSEmmis Commun20180301A144.9664.7147.2352.4717.4812.24
EMNEastman Chem20180301A10.386.351.171.905.184.45
EMPEntergy Miss20180301A19.6715.3513.3814.621.970.72
EMQQEMQQ The Eme20180301ETF20.339.756.006.563.763.19
EMREmerson Elec20180301A3.842.731.070.961.661.78
EMSHProShares Sh20180301ETF52.203.263.263.260.000.00
EMTLSPDR DoubleL20180301ETF16.726.516.516.510.000.00
EMTYProShares De20180301ETF206.16158.42146.07157.3312.361.09
EMXEMX Royalty20180301A411.57422.02280.81387.01141.2135.01
EMXCiShares MSCI20180301ETF36.8526.8517.2922.009.564.85
ENBEnbridge, In20180301A3.293.000.590.512.422.50
ENBLENABLE MIDST20180301A22.6910.700.471.7510.238.96
ENDPEndo Interna20180301A15.3716.435.078.5811.367.86
ENFRAlerian Ener20180301ETF58.3178.4438.5962.2139.8516.23
ENGENGlobal Cor20180301A487.31462.41459.02461.633.390.78
ENLCENLINK MIDST20180301A39.0029.9711.7912.4718.1817.51
ENORiShares MSCI20180301ETF56.1637.7916.1816.7821.6121.01
ENPHEnphase Ener20180301A41.2547.0544.0029.283.0517.77
ENREnergizer Ho20180301A12.207.655.764.691.892.96
ENSEnerSys, Inc20180301A26.5112.233.075.409.166.83
ENSGThe Ensign G20180301A26.4720.743.804.0616.9416.68
ENSVEnservco Cor20180301A171.52234.56213.09223.5221.4711.04
ENTGlobal Eagle20180301A87.1076.4930.3333.6646.1642.83
ENTAEnanta Pharm20180301A55.7125.786.978.3718.8117.41
ENTGEntegris Inc20180301A21.3815.132.261.6512.8713.48
ENTRERShares Ent20180301ETF35.9536.1938.9036.21-2.72-0.02
ENVENVESTNET, I20180301A22.0212.414.215.318.207.11
ENVAEnova Intern20180301A34.8722.127.586.5114.5415.60
ENZEnzo Biochem20180301A47.6612.920.247.0812.685.84
ENZLiShares Trus20180301ETF27.8420.3317.1118.573.221.76
EOGEOG Resource20180301A5.423.300.560.762.742.54
EOLSEvolus, Inc.20180301A176.5089.5452.4467.8537.1021.69
EPAMEPAM SYSTEMS20180301A26.5314.672.196.4512.498.23
EPAYBottomline T20180301A18.5010.944.244.896.706.05
EPCEdgewell Per20180301A10.194.90-0.370.295.274.62
EPDEnterprise P20180301A4.003.450.530.412.923.03
EPHEiShares MSCI20180301ETF15.677.893.433.264.454.63
EPIWisdomTree I20180301ETF3.763.860.280.713.583.14
EPIXESSA Pharma20180301A806.72675.82563.61638.71112.2137.11
EPMEvolution Pe20180301A72.3222.3715.1015.607.276.76
EPOLiShares MSCI20180301ETF9.205.251.111.154.154.10
EPPiShares MSCI20180301ETF2.992.140.370.191.761.94
EPREPR Properti20180301A14.096.704.535.702.161.00
EPRFInnovator S&20180301ETF44.166.957.077.07-0.12-0.12
EPSWisdomTree U20180301ETF15.6610.5010.1110.070.390.44
EPUiShares MSCI20180301ETF17.809.605.085.334.524.27
EPVProShares Ul20180301ETF36.4530.5227.5228.133.002.39
EPZMEpizyme, Inc20180301A56.9833.0328.4027.764.635.27
EQALInvesco Russ20180301ETF19.9912.666.216.306.456.36
EQBKEquity Bancs20180301A44.8319.9111.7512.148.167.77
EQCEquity Commo20180301A4.563.390.900.932.492.46
EQIXEquinix, Inc20180301A18.619.771.673.708.106.07
EQLALPS Equal S20180301ETF10.977.617.927.92-0.31-0.31
EQMEQM Midstrea20180301A20.489.164.414.844.754.31
EQREquity Resid20180301A4.143.36-0.560.093.923.26
EQRRProShares Eq20180301ETF173.6734.93108.6696.54-73.73-61.61
EQSEquus Total20180301A337.7658.8057.5557.551.251.25
EQTEQT CORP20180301A5.285.07-0.64-0.615.715.68
EQWLInvesco S&P20180301ETF26.7012.5911.2811.411.311.18
ERAERA GROUP IN20180301A110.0458.4816.2114.0742.2744.41
ERFEnerplus Cor20180301A9.368.401.151.607.256.80
ERIEldorado Res20180301A22.7913.926.237.237.706.70
ERIEErie Indemni20180301A96.2843.7322.0520.8621.6822.87
ERIIEnergy Recov20180301A34.5425.327.147.4518.1817.87
ERMEquityCompas20180301ETF27.5322.5823.7424.15-1.16-1.57
EROSEROS INTERNA20180301A46.9335.8915.2915.2820.6020.61
ERUSiShares MSCI20180301ETF6.733.980.420.833.563.15
ERXDirexion Dai20180301ETF7.255.020.20-0.224.815.23
ERYDirexion Dai20180301ETF10.0911.622.372.279.259.36
ESEversource E20180301A3.712.310.400.551.911.76
ESBKElmira Savin20180301A30.3026.4425.2325.971.210.48
ESCAEscalade Inc20180301A173.5876.6955.4659.8721.2416.82
ESEESCO Technol20180301A35.4328.328.6016.9119.7311.41
ESEAEuroseas Ltd20180301A217.25161.82128.68142.9833.1418.85
ESGFlexShares T20180301ETF13.9810.2911.439.65-1.140.64
ESGDiShares Trus20180301ETF10.6014.006.4411.457.562.56
ESGEiShares, Inc20180301ETF15.9712.743.8610.498.882.26
ESGGFlexShares S20180301ETF18.1036.18-5.72-6.7941.8942.97
ESGNColumbia Sus20180301ETF83.5953.5347.4151.806.121.73
ESGREnstar Group20180301A98.6352.5039.0842.6013.429.90
ESGSColumbia Sus20180301ETF52.1350.2250.2250.220.000.00
ESGUiShares Trus20180301ETF14.0712.4510.9912.641.46-0.18
ESLTElbit System20180301A46.6835.6432.6431.953.003.69
ESNTEssent Group20180301A13.638.08-0.810.258.897.83
ESPEspey Mfg. &20180301A198.39168.04168.04168.040.000.00
ESPREsperion The20180301A36.3721.245.545.4115.7015.82
ESQEsquire Fina20180301A247.23117.75107.61107.5910.1510.16
ESRTEMPIRE STATE20180301A6.426.690.131.156.565.55
ESSEssex Proper20180301A18.408.010.932.207.085.81
ESSAESSA Bancorp20180301A135.5099.8961.2160.9538.6738.93
ESTEEarthstone E20180301A46.2227.829.4812.5418.3515.29
ESXBCommunity Ba20180301A115.66105.7381.2387.0424.5018.69
ETFCE*Trade Fina20180301A4.705.98-4.240.0110.225.97
ETHEthan Allen20180301A38.3123.785.075.1718.7118.61
ETHOETF Managers20180301ETF44.6720.1824.2420.20-4.07-0.02
ETMEntercom Com20180301A51.0540.7711.6712.8829.1027.89
ETNEaton Corpor20180301A4.227.672.882.484.795.20
ETREntergy Corp20180301A7.304.070.491.443.582.64
ETSYEtsy, Inc.20180301A6.785.631.371.674.263.96
EUDGWisdomTree E20180301ETF18.628.683.396.795.291.89
EUDVProShares MS20180301ETF23.2323.6411.9412.4011.7011.25
EUFNiShares MSCI20180301ETF4.254.010.100.903.913.11
EUMProShares Tr20180301ETF6.076.722.294.074.442.67
EUMViShares Edge20180301ETF18.8213.5711.9212.091.651.47
EURLDirexion Dai20180301ETF25.5118.9610.9812.787.986.18
EURNEURONAV NV20180301A66.7047.622.9215.6544.7031.97
EURZXtrackers Eu20180301ETF103.36530.08534.11530.08-4.020.00
EUSAiShares MSCI20180301ETF10.476.276.095.940.180.33
EUSCWisdomTree E20180301ETF16.353.813.333.060.480.76
EVEaton Vance20180301A10.717.381.672.595.724.79
EVAEnviva Partn20180301A63.2683.3737.5139.4545.8643.92
EVBGEverbridge,20180301A28.3515.2610.5410.254.725.02
EVBNEvans Bancor20180301A386.77149.85110.20124.1039.6525.75
EVCEntravision20180301A92.4157.3420.2116.9937.1340.35
EVFMEvofem Biosc20180301A316.17182.91140.82140.2042.0842.71
EVGNEVOGENE LTD.20180301A608.00166.30211.84179.78-45.54-13.48
EVHEvolent Heal20180301A42.0330.9210.9313.9119.9917.02
EVIEVI Industri20180301A223.72679.50536.77743.57142.73-64.06
EVKEver-Glory I20180301A218.31144.74144.74144.740.000.00
EVOKEvoke Pharma20180301A114.5993.5122.7344.8470.7848.67
EVOLEvolving Sys20180301A238.34186.472.7993.17183.6893.30
EVREvercore Inc20180301A13.676.930.661.226.275.72
EVRIEveri Holdin20180301A16.3614.032.903.1611.1410.88
EVTCEVERTEC, INC20180301A31.6423.718.427.8815.2915.83
EVXVanEck Vecto20180301ETF175.2977.68114.97114.97-37.28-37.28
EWEdwards Life20180301A11.766.332.751.873.574.45
EWAiShares MSCI20180301ETF4.414.05-0.38-0.254.434.30
EWBCEast-West Ba20180301A10.676.443.183.383.253.06
EWCiShares MSCI20180301ETF3.713.131.391.801.741.32
EWDiShares MSCI20180301ETF9.074.571.972.122.602.47
EWGiShares MSCI20180301ETF3.142.980.600.542.392.44
EWGSiShares MSCI20180301ETF37.1252.5551.1151.191.441.37
EWHiShares MSCI20180301ETF3.998.926.216.732.742.25
EWIiShares MSCI20180301ETF3.203.230.360.322.882.92
EWJiShares MSCI20180301ETF1.683.681.602.442.081.25
EWKiShares MSCI20180301ETF19.3010.709.4710.021.230.68
EWLiShares MSCI20180301ETF2.942.530.230.462.302.07
EWMiShares MSCI20180301ETF3.174.140.541.373.642.80
EWMCInvesco S&P20180301ETF29.6813.5612.9012.790.650.77
EWNiShares MSCI20180301ETF5.553.931.481.922.442.01
EWOiShares MSCI20180301ETF9.595.764.474.821.300.95
EWPiShares MSCI20180301ETF3.153.201.191.172.012.05
EWQiShares MSCI20180301ETF3.233.440.640.902.802.55
EWREInvesco S&P20180301ETF25.8716.7117.6417.56-0.93-0.85
EWSiShares MSCI20180301ETF3.913.630.360.453.263.18
EWSCInvesco S&P20180301ETF61.1473.5164.4664.739.058.79
EWTiShares MSCI20180301ETF2.772.67-0.24-0.122.912.79
EWUiShares MSCI20180301ETF2.942.650.981.101.661.55
EWUSiShares MSCI20180301ETF69.10105.7790.78105.7714.990.00
EWVProShares Tr20180301ETF45.7632.6131.3130.701.291.91
EWWiShares MSCI20180301ETF2.312.220.130.042.092.19
EWXSPDR S&P Eme20180301ETF17.119.979.159.400.820.57
EWYiShares MSCI20180301ETF2.112.360.720.651.651.72
EWZiShares MSCI20180301ETF2.202.630.860.481.782.16
EWZSiShares MSCI20180301ETF52.2740.0128.0027.6412.0112.37
EXASExact Scienc20180301A13.177.042.263.404.783.64
EXCExelon Corpo20180301A2.905.700.083.035.622.67
EXELExelixis Inc20180301A9.066.983.283.103.713.89
EXFOEXFO INC.20180301A144.14104.3473.1273.1231.2231.22
EXIiShares Glob20180301ETF24.6815.6616.2116.32-0.56-0.67
EXKEndeavour Si20180301A45.1739.5011.559.1527.9430.34
EXLSExlService H20180301A28.6414.237.588.556.655.68
EXPEagle Materi20180301A16.537.66-0.250.637.917.03
EXPDExpeditors I20180301A7.8710.412.032.898.387.52
EXPEExpedia Grou20180301A8.225.841.411.594.424.24
EXPOExponent Inc20180301A34.9314.764.555.0410.219.71
EXPRExpress, Inc20180301A14.3114.594.334.3110.2010.28
EXRExtra Space20180301A8.534.320.300.594.023.74
EXTNExterran Cor20180301A29.1116.746.438.1410.318.60
EXTRExtreme Netw20180301A11.2116.823.636.9813.209.85
EYENational Vis20180301A76.5733.4916.7121.1016.7812.40
EYEGEyegate Phar20180301A325.12345.65281.84281.7863.8163.87
EYENEyenovia, In20180301A479.47517.54451.67472.3365.8645.21
EYESSecond Sight20180301A81.6366.4815.0122.4251.4744.06
EYLDCambria Emer20180301ETF49.6943.7943.7943.790.000.00
EZAiShares MSCI20180301ETF23.8212.063.984.808.087.26
EZJProShares Ul20180301ETF56.2652.7050.4551.642.251.06
EZMWisdomTree U20180301ETF26.3913.8712.5312.671.341.20
EZPWEzcorp Inc20180301A40.4130.589.678.3020.9222.26
EZUiShare MSCI20180301ETF2.332.771.281.631.491.14
FFord Motor C20180301A9.638.513.223.785.284.71
FAARFirst Trust20180301ETF31.2222.0722.0722.070.000.00
FABFirst Trust20180301ETF27.2312.4212.8912.03-0.460.40
FADFirst Trust20180301ETF30.9418.1818.6619.16-0.48-0.98
FAFFirst Americ20180301A9.714.370.190.684.183.69
FALNiShares Fall20180301ETF29.7317.2817.0017.650.27-0.37
FAMIFarmmi, Inc.20180301A381.34274.91225.63225.9649.2848.95
FANFirst Trust20180301ETF16.405.215.744.17-0.531.03
FANGDiamondback20180301A15.707.551.872.315.685.24
FARMFarmer Bros20180301A44.2622.11-0.361.0122.4621.09
FAROFaro Technol20180301A40.7529.428.4911.9120.9317.51
FASDirexion Dai20180301ETF10.115.850.870.574.985.28
FASTFastenal Co20180301A5.058.560.881.197.697.38
FATFAT Brands I20180301A272.42164.4743.7490.68120.7273.79
FATEFate Therape20180301A38.8931.4715.1416.8116.3314.66
FAUSFirst Trust20180301ETF61.5310.798.4710.792.310.00
FAZDirexion Dai20180301ETF9.248.690.760.227.948.48
FBFacebook, In20180301A2.472.060.440.571.631.49
FBCFlagstar Ban20180301A19.619.151.312.987.846.17
FBHSFORTUNE BRAN20180301A4.322.830.830.752.002.09
FBIOFortress Bio20180301A70.6468.0555.3156.7212.7311.33
FBIZFirst Busine20180301A49.15205.8034.5532.21171.25173.59
FBKFB Financial20180301A74.8736.185.419.2530.7626.93
FBMFoundation B20180301A32.8213.778.5811.625.202.18
FBMSFirst Bancsh20180301A72.1438.8727.5933.5911.285.28
FBNCFirst Bancor20180301A28.9016.158.019.348.146.81
FBNDFidelity Tot20180301ETF7.373.542.622.930.920.61
FBPFirst BanCor20180301A17.1513.010.131.1312.8811.88
FBSSFauquier Ban20180301A238.77236.03200.96206.7835.0729.25
FBTFirst Trust20180301ETF12.007.073.875.353.201.72
FBZFirst Trust20180301ETF58.4427.95-19.33-19.3347.2847.28
FCFranklin Cov20180301A46.4429.62-0.042.1829.6627.43
FCAFirst Trust20180301ETF180.22107.87108.11108.11-0.24-0.24
FCANFirst Trust20180301ETF29.137.645.599.512.05-1.87
FCAPFirst Capita20180301A151.60556.80141.59141.59415.21415.21
FCAUFIAT CHRYSLE20180301A4.858.142.902.515.275.66
FCBCFirst Commun20180301A133.0353.0756.7646.79-3.696.27
FCCOFirst Commun20180301A157.9243.8013.7624.1830.0419.62
FCCY1st Constitu20180301A86.8169.4546.7246.7222.7322.73
FCEFFirst Trust20180301ETF40.7337.1736.3036.300.870.87
FCELFuelCell Ene20180301A60.7352.3226.0827.1926.2425.13
FCFFirst Common20180301A8.547.15-0.100.967.256.19
FCFSFirstCash, I20180301A17.298.211.221.616.996.60
FCGFirst Trust20180301ETF9.646.283.443.512.842.78
FCNFTI Consulti20180301A20.119.001.352.997.656.01
FCOMFidelity MSC20180301ETF25.7638.2134.8135.883.402.33
FCORFidelity Cor20180301ETF12.907.197.617.61-0.42-0.42
FCPTFour Corners20180301A10.584.810.350.704.464.11
FCVTFirst Trust20180301ETF31.7318.5718.0018.030.560.53
FCXFreeport-McM20180301A5.434.82-1.08-0.195.905.01
FDBCFidelity D &20180301A735.88666.43649.85649.8516.5816.58
FDDFirst Trust20180301ETF9.526.595.004.851.591.74
FDEFFirst Defian20180301A120.1362.8942.8747.6820.0215.21
FDISFidelity MSC20180301ETF18.7717.929.5215.568.402.36
FDIVFirst Trust20180301ETF23.5113.6116.4715.68-2.86-2.07
FDLFirst Trust20180301ETF4.363.150.941.422.211.73
FDLOFidelity Low20180301ETF16.7716.0910.5413.765.552.33
FDMFirst Trust20180301ETF27.0614.739.3111.515.423.22
FDMOFidelity Mom20180301ETF21.2519.4617.0416.912.422.55
FDNFirst Trust20180301ETF8.464.113.733.750.390.37
FDPFresh Del Mo20180301A17.917.47-0.360.717.836.77
FDRRFidelity Div20180301ETF26.4014.4713.7213.920.750.55
FDSFactset Rese20180301A27.1813.593.124.1810.469.40
FDTFirst Trust20180301ETF21.3114.0911.1612.712.931.38
FDTSFirst Trust20180301ETF307.4875.8586.1772.03-10.333.81
FDUSFidus Invest20180301A28.8423.8913.5716.2510.337.64
FDVVFidelity Hig20180301ETF35.3817.1915.8515.871.341.32
FDXFedEx Corpor20180301A10.955.401.081.554.323.85
FEFirstEnergy20180301A3.234.041.881.882.152.16
FEIMFrequency El20180301A283.50251.48226.86226.8624.6124.61
FELEFranklin Ele20180301A32.2513.721.373.7912.359.93
FEMFirst Trust20180301ETF18.178.296.756.831.541.46
FEMBFirst Trust20180301ETF38.0346.0744.7745.451.300.63
FEMSFirst Trust20180301ETF34.1216.0111.3311.614.684.40
FENCFennec Pharm20180301A121.5397.1563.1462.6834.0134.48
FENYFidelity MSC20180301ETF7.008.028.247.63-0.220.40
FEPFirst Trust20180301ETF13.8921.5315.2013.516.338.02
FETFORUM ENERGY20180301A46.8830.3213.3813.8116.9416.51
FEUZFirst Trust20180301ETF61.9241.7541.8941.75-0.140.00
FEXFirst Trust20180301ETF6.224.324.573.99-0.240.33
FEYEFireEye, Inc20180301A6.275.870.380.315.505.56
FEZSPDR EURO ST20180301ETF2.522.33-0.090.302.422.02
FFFuture Fuel20180301A57.1629.533.6813.8525.8515.68
FFBCFirst Financ20180301A27.2028.497.588.2020.9120.29
FFBWFFBW, Inc. C20180301A226.09143.88143.88143.880.000.00
FFGFBL Financia20180301A78.7333.8311.5912.6022.2421.23
FFHGFormula Foli20180301ETF24.748.4410.018.44-1.580.00
FFHLFuwei Films20180301A1046.791170.621170.621170.620.000.00
FFICFlushing Fin20180301A22.8415.844.038.4211.807.41
FFINFirst Financ20180301A22.1212.261.662.3510.609.91
FFIUUVA Unconstr20180301ETF35.7344.9344.9344.930.000.00
FFIVF5 Networks20180301A13.477.522.092.215.435.31
FFNWFirst Financ20180301A119.25186.89200.53202.30-13.64-15.41
FFRFirst Trust20180301ETF40.1023.3222.7918.880.544.44
FFSGFormulaFolio20180301ETF19.720.000.000.000.000.00
FFTGFormulaFolio20180301ETF34.6919.7319.7919.73-0.070.00
FFTIFormulaFolio20180301ETF123.7431.979.3231.9122.650.06
FFTYInnovator IB20180301ETF17.3910.668.509.482.161.18
FFWMFirst Founda20180301A22.0814.393.654.7110.749.68
FGFGL Holdings20180301A18.229.456.457.043.002.41
FGBIFIRST GUARAN20180301A301.47124.89101.3493.0723.5531.81
FGDFirst Trust20180301ETF15.8717.2716.2516.101.011.16
FGENFibroGen, In20180301A28.7320.154.599.0415.5611.11
FGMFirst Trust20180301ETF42.0331.0626.2925.994.775.07
FHBFirst Hawaii20180301A16.6211.672.973.258.708.42
FHKFirst Trust20180301ETF52.7416.84-2.551.0819.3915.76
FHLCFidelity MSC20180301ETF8.209.356.828.002.531.35
FHNFirst Horizo20180301A5.284.520.080.264.444.26
FIFRANKS INTER20180301A19.5015.704.4810.0611.215.61
FIBKFirst Inters20180301A25.8216.097.255.258.8410.83
FIBRiShares Edge20180301ETF16.7810.178.659.231.520.94
FICOFair Isaac C20180301A28.2713.256.668.346.594.91
FIDIFidelity Int20180301ETF89.2760.0055.1856.234.833.77
FIDUFidelity MSC20180301ETF16.5016.932.592.6714.3314.25
FIHDUBS AG FI En20180301ETN96.8958.6949.1853.499.515.10
FILLiShares MSCI20180301ETF104.6467.3761.9062.255.465.12
FINXGlobal X Fun20180301ETF32.8121.3217.4717.503.853.82
FISFidelity Nat20180301A6.223.310.220.693.092.62
FISIFinancial In20180301A52.5743.429.929.1633.5034.26
FISVFiserv Inc20180301A7.775.770.133.165.642.61
FITFitbit, Inc.20180301A21.0416.736.186.3810.5510.33
FITBFifth Third20180301A3.113.25-0.36-0.623.613.87
FIVAFidelity Int20180301ETF63.4677.9569.8069.588.158.37
FIVEFive Below,20180301A15.298.096.373.151.724.94
FIVNFIVE9, INC.20180301A20.7825.622.134.3823.4821.23
FIWFirst Trust20180301ETF16.5311.8511.8211.830.030.02
FIXComfort Syst20180301A25.4411.952.673.599.298.36
FIXDFirst Trust20180301ETF9.084.122.983.471.150.66
FIZZNational Bev20180301A31.3916.811.892.7114.9214.10
FJPFirst Trust20180301ETF57.1724.5919.5022.975.091.61
FKOFirst Trust20180301ETF64.8034.8925.7524.209.1510.70
FKUFirst Trust20180301ETF30.1834.4828.9528.955.535.53
FLFoot Locker,20180301A4.454.321.832.102.492.22
FLAGFLAG-Forensi20180301ETF56.8941.1941.2141.19-0.020.00
FLATiPath US Tre20180301ETF367.81171.28136.69171.2834.590.00
FLAUFranklin FTS20180301ETF65.9620.5012.2812.288.228.22
FLAXFranklin FTS20180301ETF70.3154.1754.1754.170.000.00
FLBRFranklin FTS20180301ETF17.4821.259.779.5511.4811.70
FLCAFranklin FTS20180301ETF24.289.9311.8811.88-1.95-1.95
FLCHFranklin FTS20180301ETF25.5122.5615.278.667.2913.90
FLCOFranklin Lib20180301ETF30.420.000.000.000.000.00
FLDMFluidigm Cor20180301A63.4925.3410.7810.9014.5614.43
FLEEFranklin FTS20180301ETF20.7821.8421.8321.830.010.01
FLEHFranklin FTS20180301ETF28.58
FLEUBarclays ETN20180301ETN56.9337.3337.0437.360.29-0.03
FLEXFlex Ltd. Or20180301A5.699.850.911.358.968.52
FLFRFranklin FTS20180301ETF20.7311.887.9219.803.96-7.92
FLGBFranklin FTS20180301ETF17.7017.2920.4123.53-3.12-6.24
FLGECredit Suiss20180301ETN31.7724.2519.0421.555.222.70
FLGRFranklin FTS20180301ETF18.4417.3420.1518.87-2.82-1.54
FLGTFulgent Gene20180301A328.43220.60161.68161.1858.9259.42
FLHKFranklin FTS20180301ETF34.879.719.719.710.000.00
FLICFirst of Lon20180301A68.4831.128.617.6022.5123.52
FLINFranklin FTS20180301ETF59.0343.0942.9242.950.170.14
FLIRFlir Systems20180301A8.049.77-1.01-1.1110.7810.87
FLIYFranklin FTS20180301ETF20.72
FLJHFranklin FTS20180301ETF89.04123.77123.77123.770.000.00
FLJPFranklin FTS20180301ETF55.4524.875.7710.1619.1014.71
FLKRFranklin FTS20180301ETF80.8246.9746.9746.970.000.00
FLLFull House R20180301A287.36155.58122.34120.3533.2435.23
FLLVFranklin Lib20180301ETF31.1127.7223.2827.724.440.00
FLMFirst Trust20180301ETF65.14102.0196.1697.095.854.93
FLMBFranklin Lib20180301ETF64.00
FLMIFranklin Lib20180301ETF40.31
FLMXFranklin FTS20180301ETF87.1272.5172.5172.510.000.00
FLNFirst Trust20180301ETF44.0026.4620.6420.345.816.12
FLOFlowers Food20180301A6.014.210.810.463.403.75
FLOTiShares Floa20180301ETF1.961.451.181.390.280.06
FLOWSPX FLOW, In20180301A21.588.984.485.694.513.29
FLQDFranklin Lib20180301ETF43.48
FLQEFranklin Lib20180301ETF14.3210.479.9510.960.52-0.49
FLQGFranklin Lib20180301ETF30.6928.9428.7328.940.200.00
FLQHFranklin Lib20180301ETF27.0224.1023.8923.890.200.20
FLQLFranklin Lib20180301ETF28.9826.5026.5026.500.000.00
FLQMFranklin Lib20180301ETF29.21299.58288.80310.3610.78-10.78
FLQSFranklin Lib20180301ETF46.0949.8061.2849.80-11.480.00
FLRFluor Corpor20180301A7.534.061.371.522.692.54
FLRNSPDR Bloombe20180301ETF3.263.633.463.460.170.17
FLRTPacific Glob20180301ETF20.2218.4918.4818.490.010.00
FLRUFranklin FTS20180301ETF82.1246.7146.7146.710.000.00
FLSFlowserve Co20180301A7.503.650.180.403.473.25
FLSWFranklin FTS20180301ETF51.1962.4762.4762.470.000.00
FLTFleetCor Tec20180301A13.986.392.152.794.243.60
FLTBFidelity Lim20180301ETF21.059.519.519.510.000.00
FLTRVanEck Vecto20180301ETF4.393.473.323.320.150.15
FLTWFranklin FTS20180301ETF48.1316.5414.2514.262.282.28
FLWS1-800-FLOWER20180301A57.1943.5816.9716.9626.6126.62
FLXNFlexion Ther20180301A30.5623.240.122.5623.1220.68
FLXSFlexsteel In20180301A190.2098.1880.6183.6817.5814.50
FMiShares MSCI20180301ETF30.7130.4519.5417.1610.9113.28
FMAOFarmers & Me20180301A283.6498.6468.1169.9530.5328.69
FMATFidelity MSC20180301ETF13.7411.579.6110.281.951.29
FMBFirst Trust20180301ETF16.569.969.919.900.040.05
FMBHFirst Mid Ba20180301A74.1928.0524.1224.313.933.74
FMBIFirst Midwes20180301A11.568.483.614.384.874.10
FMCFMC Corporat20180301A8.303.980.911.233.072.74
FMFFirst Trust20180301ETF36.6035.0435.0435.040.000.00
FMHIFirst Trust20180301ETF39.0934.0034.0034.000.000.00
FMKFirst Trust20180301ETF17.8016.8312.7413.564.093.27
FMNBFarmers Nati20180301A88.8250.1222.5832.1627.5417.96
FNFabrinet20180301A11.696.692.493.754.202.94
FNBF.N.B. Corp20180301A7.196.150.851.125.305.02
FNCLFidelity MSC20180301ETF6.733.562.142.261.421.29
FNDFloor & Deco20180301A33.8019.478.4312.5911.056.88
FNDASchwab Funda20180301ETF12.316.651.732.944.923.71
FNDBSchwab Funda20180301ETF24.3215.433.3218.0112.11-2.58
FNDCSchwab Funda20180301ETF14.237.678.487.51-0.800.16
FNDESchwab Funda20180301ETF14.736.800.976.115.840.69
FNDFSchwab Funda20180301ETF13.855.675.035.490.640.18
FNDXSchwab Funda20180301ETF6.804.084.564.50-0.48-0.43
FNFFidelity Nat20180301A4.805.062.102.432.962.63
FNGDMicroSectors20180301ETN99.12135.35120.44120.7314.9014.62
FNGUMicroSectors20180301ETN76.6043.8139.0839.474.734.34
FNHCFedNat Holdi20180301A62.1842.0820.6222.0221.4620.06
FNIFirst Trust20180301ETF14.299.058.899.100.15-0.05
FNJNFinjan Holdi20180301A55.3356.33-0.596.0556.9650.31
FNKFirst Trust20180301ETF40.6822.6818.9419.223.743.45
FNKOFunko, Inc.20180301A61.5563.4332.0434.7931.3928.63
FNLCFirst Bancor20180301A207.14127.54120.64120.696.896.84
FNVFranco-Nevad20180301A7.233.950.100.723.853.23
FNWBFirst Northw20180301A51.8727.280.300.8026.9726.48
FNXFirst Trust20180301ETF21.6717.9813.1113.044.874.93
FNYFirst Trust20180301ETF34.3813.2911.6213.301.670.00
FOEFerro Corpor20180301A25.4013.224.395.348.837.88
FOLDAmicus Thera20180301A11.8311.606.916.924.684.68
FONRFonar Corpor20180301A97.9772.8438.1250.5334.7322.32
FORForestar Gro20180301A44.2418.831.811.7517.0217.08
FORDForward Indu20180301A168.30131.507.11-18.44124.39149.95
FORKFuling Globa20180301A219.98192.35140.86137.8351.4954.52
FORMFormFactor I20180301A45.3434.0312.8212.1421.2121.89
FORRForrester Re20180301A49.7327.865.005.7522.8622.10
FOSLFossil Group20180301A13.2915.381.642.2013.7413.18
FOXFox Corporat20180301A2.903.860.910.872.952.99
FOXAFox Corporat20180301A2.894.382.972.891.411.50
FOXFFox Factory20180301A28.7812.05-0.341.0712.3910.97
FPAFirst Trust20180301ETF90.4852.1752.2052.12-0.030.06
FPAYFlexShopper,20180301A290.84246.42195.28202.3651.1444.06
FPEFirst Trust20180301ETF5.355.004.984.980.020.02
FPEIFirst Trust20180301ETF9.7610.479.169.951.310.52
FPHFive Point H20180301A44.7721.6514.2415.567.416.09
FPIFarmland Par20180301A30.2717.642.983.5914.6714.05
FPRXFive Prime T20180301A39.7427.7212.8812.1414.8415.59
FPXFirst Trust20180301ETF7.326.014.364.441.651.57
FPXIFirst Trust20180301ETF37.7823.8513.4521.8010.402.05
FQALFidelity Qua20180301ETF14.0812.3211.5611.120.761.19
FRFirst Indust20180301A6.144.150.32-0.143.834.29
FRAKVanEck Vecto20180301ETF35.0416.4512.8114.613.641.84
FRANFrancesca''s20180301A20.7925.038.2611.5416.7913.51
FRBAFirst Bank20180301A68.7944.92-6.16-7.8151.0952.74
FRBKRepublic Fir20180301A90.9060.9823.8224.6137.1636.37
FRCFirst Republ20180301A6.895.782.863.022.932.76
FRDFriedman Ind20180301A154.5693.6968.8369.9124.8623.78
FRELFidelity MSC20180301ETF16.1218.6212.8318.735.79-0.11
FRGIFiesta Resta20180301A36.6723.881.213.0522.6720.83
FRIFirst Trust20180301ETF21.1010.367.588.422.781.95
FRMEFirst Mercha20180301A22.0911.693.054.598.657.10
FROFrontline Lt20180301A26.7925.039.738.8015.2616.24
FRPHFRP Holdings20180301A174.2485.1466.4967.8118.6517.33
FRPTFreshpet, In20180301A53.7738.7120.8725.5417.8413.18
FRTFederal Real20180301A13.945.971.732.284.243.69
FRTAForterra, In20180301A50.3460.3429.7035.3330.6425.01
FSBFranklin Fin20180301A43.4824.0512.6513.1911.4010.86
FSBCFSB Bancorp,20180301A859.25477.91477.91477.910.000.00
FSBWFS Bancorp,20180301A76.8430.2126.4926.543.713.67
FSCTForeScout Te20180301A119.5979.8771.5872.598.297.28
FSFGFirst Saving20180301A276.91174.65173.66173.661.001.00
FSIFlexible Sol20180301A372.13155.95136.64142.1619.3113.79
FSLRFirst Solar,20180301A10.6410.563.445.927.114.64
FSMFORTUNA Silv20180301A22.0220.941.782.9919.1617.94
FSPFranklin Str20180301A18.2312.235.305.506.926.73
FSSFederal Sign20180301A15.139.894.436.605.463.29
FSTAFidelity MSC20180301ETF18.2211.768.6610.653.091.10
FSTRFoster (Lb)20180301A85.42293.20272.56278.0720.6415.13
FSVFirstService20180301A28.1416.88-1.580.7918.4616.09
FSZFirst Trust20180301ETF28.7722.1616.2816.285.885.88
FTAFirst Trust20180301ETF5.963.451.881.711.571.74
FTAGFirst Trust20180301ETF45.9869.8167.4469.812.370.00
FTAIFortress Tra20180301A24.7613.026.388.076.644.95
FTCFirst Trust20180301ETF16.6211.319.6210.311.691.00
FTCSFirst Trust20180301ETF8.995.864.435.061.430.80
FTECFidelity MSC20180301ETF3.452.171.091.341.090.83
FTEKFuel Tech, I20180301A249.30223.40183.76183.7639.6439.64
FTFTFuture FinTe20180301A109.76179.0777.6974.10101.39104.97
FTGCFirst Trust20180301ETF12.185.154.264.290.890.87
FTHIFirst Trust20180301ETF28.6121.0524.7921.33-3.75-0.28
FTITechnipFMC p20180301A3.753.851.180.822.673.03
FTKFlotek Indus20180301A18.4519.616.356.2813.2613.33
FTLBFirst Trust20180301ETF25.7125.8029.9024.98-4.100.82
FTLSFirst Trust20180301ETF18.229.192.122.237.086.96
FTNTFortinet, In20180301A6.3518.010.120.9617.8917.05
FTRFrontier Com20180301A14.5920.779.6115.9111.164.86
FTRIFirst Trust20180301ETF84.1598.9295.4495.053.483.87
FTSFortis Inc.20180301A5.585.282.292.312.992.97
FTSDFranklin Lib20180301ETF14.1912.7412.8412.84-0.10-0.10
FTSIFTS Internat20180301A42.5018.157.6412.7910.505.35
FTSLFirst Trust20180301ETF4.422.742.432.200.310.54
FTSMFirst Trust20180301ETF1.951.121.021.040.100.08
FTVFortive Corp20180301A7.013.24-0.030.303.272.95
FTXDFirst Trust20180301ETF24.2428.0627.7211.230.3516.83
FTXGFirst Trust20180301ETF29.70147.30-69.79-69.79217.08217.08
FTXHFirst Trust20180301ETF55.60148.56148.56143.900.004.66
FTXLFirst Trust20180301ETF51.3411.4410.4411.241.000.20
FTXNFirst Trust20180301ETF57.4526.3026.2126.610.08-0.31
FTXOFirst Trust20180301ETF23.2721.3419.2319.662.121.69
FTXRFirst Trust20180301ETF16.56
FUDE-TRACS UBS20180301ETN142.1925.9825.9825.980.000.00
FULH.B. Fuller20180301A13.406.601.321.995.284.61
FULTFulton Finan20180301A30.4823.8611.3312.7012.5311.16
FUNCedar Fair,20180301A40.8219.4214.2215.165.204.26
FUNCFirst United20180301A120.6460.1060.1060.100.000.00
FUNDSprott Focus20180301A21.7417.2014.7415.222.471.98
FUSBFirst US Ban20180301A230.12204.98200.96204.984.020.00
FUTProShares Ma20180301ETF32.3810.31-11.21-13.6921.5224.00
FUTYFidelity MSC20180301ETF13.5911.828.568.923.262.90
FUVArcimoto, In20180301A738.36704.01649.34663.1454.6740.87
FVFirst Trust20180301ETF13.6413.187.937.865.255.32
FVALFidelity Val20180301ETF20.8215.0115.3614.86-0.350.15
FVCFirst Trust20180301ETF26.2215.8513.8715.601.980.25
FVDFirst Trust20180301ETF7.678.457.998.380.470.08
FVEFive Star Se20180301A342.31286.1385.2985.29200.84200.84
FVLFirst TrustV20180301ETF23.2711.664.588.527.083.15
FWDBAdvisorShare20180301ETF96.4266.1566.1566.150.000.00
FWONALiberty Medi20180301A28.9640.6724.3621.4016.3119.27
FWONKLiberty Medi20180301A14.486.94-0.291.557.245.39
FWRDForward Air20180301A30.1814.332.444.2011.9010.13
FXDFirst Trust20180301ETF8.835.593.173.782.421.81
FXGFirst Trust20180301ETF6.554.756.085.26-1.33-0.51
FXHFirst Trust20180301ETF8.5614.5711.9012.642.671.93
FXIiShares Chin20180301ETF2.173.951.662.542.311.44
FXLFirst Trust20180301ETF6.574.914.784.820.130.09
FXNFirst Trust20180301ETF9.2812.3012.3712.17-0.070.13
FXOFirst Trust20180301ETF6.528.775.708.603.070.17
FXPProShares Ul20180301ETF27.6218.9713.5112.065.466.91
FXRFirst Trust20180301ETF8.9810.5211.5610.95-1.04-0.42
FXUFirst Trust20180301ETF6.589.074.355.484.723.59
FXZFirst Trust20180301ETF10.0617.213.332.8013.8714.41
FYCFirst Trust20180301ETF37.0413.869.9311.103.932.76
FYLDCambria Fore20180301ETF123.18144.08144.08144.080.000.00
FYTFirst Trust20180301ETF38.6722.308.119.4114.1912.89
FYXFirst Trust20180301ETF22.1612.538.498.874.043.66
GGENPACT LIMI20180301A5.973.550.050.543.503.01
GAACambria Glob20180301ETF22.4812.1112.0812.080.030.03
GABCGerman Ameri20180301A59.9536.4525.3226.9111.139.54
GAIAGaia, Inc. C20180301A69.2741.5423.1325.3018.4116.24
GAINGladstone In20180301A19.8212.636.367.206.285.44
GALSPDR SSgA Gl20180301ETF29.2619.5819.2119.260.370.32
GALTGalectin The20180301A78.2856.7129.1435.9527.5720.75
GAMRETFMG Video20180301ETF36.6451.2248.3948.422.832.79
GARSGarrison Cap20180301A75.0987.8660.6164.1727.2523.68
GASSStealthGas,20180301A135.4497.9957.7476.8740.2521.12
GATXGATX Corpora20180301A25.0212.605.226.687.385.92
GBCIGlacier Banc20180301A19.1410.544.995.645.544.89
GBDCGolub Capita20180301A10.007.542.072.425.475.12
GBFiShares Gove20180301ETF11.385.815.785.780.030.03
GBILGoldman Sach20180301ETF2.060.910.790.850.130.06
GBLGAMCO Invest20180301A59.2021.2914.2615.777.035.51
GBLIGlobal Indem20180301A491.18260.95211.20220.5649.7540.39
GBRNew Concept20180301A221.37161.63141.54141.5720.1020.06
GBTGlobal Blood20180301A26.3414.141.861.7312.2812.42
GBXThe Greenbri20180301A23.5914.017.698.186.325.83
GCAPGain Capital20180301A20.4114.045.996.688.057.36
GCBCGreene Count20180301A738.41620.30615.38615.384.924.92
GCEClaymore/Rob20180301ETN862.8768.5361.6061.606.936.93
GCIGannett Co.,20180301A12.489.822.633.467.206.36
GCOGenesco Inc.20180301A23.6012.082.350.999.7311.10
GCOWPacer Global20180301ETF64.9320.2625.2319.99-4.970.27
GCPGCP Applied20180301A20.9012.485.295.507.196.98
GDGeneral Dyna20180301A9.634.530.381.244.153.29
GDDYGoDaddy Inc20180301A5.923.342.341.601.001.74
GDENGolden Enter20180301A37.8116.906.898.1110.008.79
GDOTGreen Dot Co20180301A17.719.144.255.094.894.05
GDPGoodrich Pet20180301A247.30203.192.4714.47200.72188.72
GDVDPrincipal Ac20180301ETF169.8446.4746.4746.470.000.00
GDXVanEck Vecto20180301ETF4.723.990.270.313.733.68
GDXJVanEck Vecto20180301ETF3.212.920.260.552.672.38
GEGeneral Elec20180301A7.146.732.202.704.544.04
GECGreat Elm Ca20180301A216.0295.8669.5477.4326.3218.43
GECCGreat Elm Ca20180301A162.7868.9565.2263.383.725.57
GEFGreif, Inc.20180301A26.3312.052.945.509.116.56
GEFBGreif, Inc.20180301A157.45114.5294.93106.7719.597.75
GELGenesis Ener20180301A15.067.762.292.815.474.95
GEMGoldman Sach20180301ETF16.108.848.999.00-0.15-0.17
GENGenesis Heal20180301A102.4877.4328.6642.0848.7735.34
GENCGencor Indus20180301A52.3231.8919.7020.5512.1911.34
GENYPrincipal Mi20180301ETF206.25205.49203.73203.731.761.76
GEOThe GEO Grou20180301A10.735.030.831.254.203.79
GEOSGeospace Tec20180301A104.5141.1524.5226.8816.6214.27
GERNGeron Corp20180301A42.2548.8112.3412.5136.4736.30
GESGuess?, Inc.20180301A16.769.183.514.005.675.18
GEVOGevo, Inc.20180301A145.19131.20116.83116.8314.3714.36
GFEDGuaranty Fed20180301A217.77215.88215.88215.880.000.00
GFFGriffon Corp20180301A43.1329.148.018.2621.1320.88
GFNGeneral Fina20180301A210.22174.37123.44123.4450.9350.93
GGGGraco Inc20180301A11.606.271.321.884.954.39
GHCGRAHAM HOLDI20180301A19.7532.3026.8728.854.863.21
GHLGreenhill &20180301A31.9421.045.966.9215.0814.12
GHMGraham Corpo20180301A122.3551.2039.1639.1212.0412.08
GHYBGoldman Sach20180301ETF11.729.519.569.51-0.050.00
GHYGiShares US &20180301ETF29.8025.4723.7323.721.741.75
GIBCGI Inc.20180301A6.445.403.102.932.302.47
GIFIGulf Island20180301A89.3747.206.4014.5240.8032.69
GIGBGoldman Sach20180301ETF11.473.513.513.51-0.010.00
GIGMGigaMedia Lt20180301A110.59139.2462.39108.8476.8530.40
GIISPDR S&P Glo20180301ETF14.825.853.393.522.462.33
GIIIG-Iii Appare20180301A23.0316.446.447.4110.019.03
GILGildan Activ20180301A6.683.94-0.210.054.153.89
GILDGilead Scien20180301A3.304.162.152.182.021.98
GILTGilat Satell20180301A90.8869.7453.4455.1616.3114.58
GISGeneral Mill20180301A2.312.05-0.170.042.222.01
GKOSGlaukos Corp20180301A36.5424.795.5312.2419.2612.55
GLADGladstone Ca20180301A40.1119.5718.1116.791.462.78
GLBSGlobus Marit20180301A88.7097.3379.8080.8317.5216.49
GLBZGlen Burnie20180301A91.5931.4931.4931.490.000.00
GLDDGreat Lakes20180301A113.2594.8553.3649.3641.4945.49
GLDICredit Suiss20180301ETF24.7232.6019.5320.7613.0711.84
GLMDGalmed Pharm20180301A287.98185.51123.14138.7162.3746.80
GLNGGolar LNG Lt20180301A13.238.172.423.215.744.96
GLOBGLOBANT S.A.20180301A31.2713.676.118.767.564.91
GLOGGASLOG LTD20180301A43.5923.6210.1911.5213.4312.09
GLOPGASLOG PARTN20180301A47.2021.167.2310.3413.9210.82
GLPGlobal Partn20180301A71.8258.7616.8114.1041.9544.66
GLPIGaming and L20180301A4.153.181.020.962.162.22
GLREGreenlight C20180301A38.6826.0615.2211.3810.8514.68
GLTGlatfelter20180301A22.138.50-0.033.198.535.31
GLUUGlu Mobile I20180301A27.3023.766.536.9417.1616.76
GLWCorning Inco20180301A3.633.080.350.212.732.87
GLYCGlycoMimetic20180301A38.4418.022.592.9315.4415.10
GMGeneral Moto20180301A2.805.253.113.402.161.87
GMEGameStop Cor20180301A6.526.751.531.655.225.10
GMEDGLOBUS MEDIC20180301A13.837.493.414.074.083.42
GMFSPDR S&P Eme20180301ETF27.3815.7114.2514.991.460.72
GMLPGolar LNG Pa20180301A23.2621.7912.7014.199.097.60
GMOGeneral Moly20180301A240.92184.00155.36157.2928.6626.73
GMOMCambria Glob20180301ETF60.0539.1737.6139.401.57-0.23
GMREGlobal Medic20180301A44.2723.7816.0817.627.706.16
GMSGMS Inc.20180301A20.197.563.644.493.923.07
GNCGNC Holdings20180301A24.3521.823.001.4418.8220.37
GNCAGenocea Bios20180301A83.5068.2158.7157.689.5010.53
GNEGENIE ENERGY20180301A79.5827.8018.6819.939.127.87
GNKGENCO SHIPPI20180301A64.0433.4417.9920.8815.4512.55
GNLGlobal Net L20180301A15.169.021.122.987.906.03
GNMAiShares GNMA20180301ETF28.7910.138.978.941.161.18
GNMKGenMark Diag20180301A33.6234.9210.2831.1424.663.87
GNRSPDR S&P Glo20180301ETF19.6418.1715.4915.892.682.28
GNRCGENERAC HOLD20180301A16.817.961.892.236.065.73
GNTXGentex Corp20180301A4.783.630.220.653.412.99
GNTYGuaranty Ban20180301A100.6947.9738.1640.799.807.18
GNUSGenius Brand20180301A104.11110.5224.1022.6586.4287.87
GNWGenworth Fin20180301A36.8931.7516.8918.4714.8113.26
GOAUUS Global GO20180301ETF119.4458.7338.6138.5920.1120.14
GOEXGlobal X Gol20180301ETF135.9266.7166.9467.19-0.23-0.49
GOGLGolden Ocean20180301A22.6218.7413.819.954.928.79
GOGOGogo Inc.20180301A16.4916.976.467.2910.529.69
GOLDBarrick Gold20180301A11.615.801.282.324.523.49
GOLFAcushnet Hol20180301A22.2911.756.647.255.124.50
GOODGladstone Co20180301A23.2115.862.763.8113.1012.05
GOOGAlphabet Inc20180301A9.234.690.981.533.713.16
GOOGLAlphabet Inc20180301A9.194.701.021.873.682.83
GOOSCanada Goose20180301A15.718.20-0.850.579.057.63
GOROGold Resourc20180301A25.3721.248.199.2613.0511.98
GOVTiShares U.S.20180301ETF4.163.593.153.220.440.37
GPCGenuine Part20180301A9.405.630.270.955.364.68
GPIGroup 1 Auto20180301A30.8416.113.584.7312.5111.36
GPKGraphic Pack20180301A6.865.350.990.914.364.43
GPLGreat Panthe20180301A85.0680.5650.0551.8330.5128.73
GPMTGranite Poin20180301A12.757.822.964.074.863.75
GPNGlobal Payme20180301A11.384.370.731.513.642.86
GPORGulfport Ene20180301A10.2613.973.984.879.999.10
GPREGreen Plains20180301A30.3425.776.935.4918.8420.28
GPRKGEOPARK LIMI20180301A47.3935.6718.2619.6717.4116.00
GPROGoPro, Inc.20180301A18.6734.9825.1726.499.818.54
GPSThe Gap, Inc20180301A4.276.381.932.784.463.60
GPXGP Strategie20180301A94.1548.2430.1033.1718.1415.08
GQREFlexShares G20180301ETF12.904.222.592.921.631.30
GRAW.R. Grace &20180301A9.814.741.031.563.723.19
GRBKGreen Brick20180301A116.82129.3560.6656.5568.6972.80
GRCThe Gorman-R20180301A96.6982.9347.5470.7035.3912.23
GREKGlobal X MSC20180301ETF9.839.944.275.345.674.61
GRESIQ ARB Globa20180301ETF13.4231.6731.3331.570.340.10
GRIDFirst Trust20180301ETF37.4616.6513.6715.292.981.36
GRIFGriffin Indu20180301A336.17133.02163.66163.66-30.65-30.65
GRMNGarmin Ltd20180301A7.256.552.032.524.524.03
GRNiPath Series20180301ETN853.66212.67212.67212.670.000.00
GRNBVanEck Vecto20180301ETF31.7125.9625.1525.490.810.47
GROWUS Global In20180301A70.9444.1025.2734.4718.839.63
GRPNGroupon, Inc20180301A23.9420.055.216.2614.8513.79
GRUAB Svensk Ek20180301ETN89.81123.33113.26115.1610.078.17
GRUBGRUBHUB INC.20180301A12.186.382.331.904.054.48
GSGoldman Sach20180301A6.033.900.481.223.412.67
GSATGlobalstar,20180301A27.6675.4263.9364.9511.5210.50
GSBGlobalSCAPE,20180301A53.7446.1254.1154.68-7.98-8.56
GSBCGreat Southe20180301A65.2636.3924.8927.4311.508.96
GSCGS Connect S20180301ETN101.9817.5282.0282.02-64.50-64.50
GSEUGoldman Sach20180301ETF31.4418.3516.0116.602.341.75
GSEWGoldman Sach20180301ETF9.488.036.607.451.420.57
GSIEGoldman Sach20180301ETF20.9518.2813.4713.054.815.22
GSITGSI Technolo20180301A90.6550.6118.2320.8332.3929.78
GSJYGoldman Sach20180301ETF53.3028.2128.2828.21-0.070.00
GSLGlobal Ship20180301A88.4264.7949.6961.6715.103.12
GSLCGoldman Sach20180301ETF6.293.572.702.770.880.81
GSMFerroglobe P20180301A18.6110.304.633.085.677.22
GSPBarclays Ban20180301ETN23.3723.6022.8022.780.810.82
GSSGolden Star20180301A44.8934.1929.1630.785.023.41
GSSCGS ActiveBet20180301ETF35.7621.8418.2518.363.583.47
GSUMGridsum Hold20180301A50.9639.2020.3313.7318.8725.46
GSVGold Standar20180301A69.4457.4224.7224.9932.7032.42
GSYInvesco Ultr20180301ETF1.991.521.301.430.210.09
GTGoodyear Tir20180301A3.844.670.971.883.702.80
GTEGran Tierra20180301A40.2532.8212.0411.4920.7821.33
GTESGates Indust20180301A24.4910.635.406.725.233.91
GTHXG1 Therapeut20180301A126.1154.8928.2728.8726.6226.02
GTIMGood Times R20180301A235.15143.26157.46136.98-14.206.28
GTLSChart Indust20180301A28.7914.7410.5811.584.153.15
GTNGray Televis20180301A37.7429.6814.4115.0615.2714.62
GTNAGray Televis20180301A588.54
GTOInvesco Tota20180301ETF29.9011.2311.2311.230.000.00
GTSTriple-S Man20180301A58.0028.6214.9118.3913.7110.23
GTTGTT Communic20180301A36.4117.426.767.1510.6610.27
GTYGetty Realty20180301A44.7118.2210.6712.447.555.78
GTYHGTY Technolo20180301A57.8758.5858.5858.580.000.00
GUDBSage ESG Int20180301ETF40.438.208.208.200.000.00
GULFWisdomTree20180301ETF200.91132.47132.47132.470.000.00
GUNRFlexShares G20180301ETF8.205.093.503.741.601.37
GUREGulf Resourc20180301A115.5347.2746.8046.800.470.47
GURUGlobal X Gur20180301ETF28.4736.1413.7013.8122.4422.32
GUSHDirexion Dai20180301ETF18.5716.4610.596.215.8710.25
GVGoldfield Co20180301A128.07131.4740.3940.3991.0891.08
GVAGranite Cons20180301A25.1414.853.996.4510.868.40
GVALCambria Glob20180301ETF24.7411.1010.8910.920.200.18
GVIiShares Inte20180301ETF7.753.882.722.731.161.14
GVIPGoldman Sach20180301ETF20.0419.4112.1513.557.265.86
GVPGSE Systems,20180301A307.8977.6768.8668.838.818.84
GWBGreat Wester20180301A23.5711.252.994.418.266.84
GWGHGWG Holdings20180301A371.79202.81173.28181.3629.5321.45
GWREGUIDEWIRE SO20180301A14.637.140.781.836.365.31
GWRSGlobal Water20180301A71.0054.3132.9832.0421.3322.27
GWWW.W. Grainge20180301A16.896.631.252.005.394.63
GWXSPDR S&P Int20180301ETF16.3922.1320.6920.611.441.52
GXCSPDR S&P Chi20180301ETF18.6410.947.9710.522.970.42
GXFGlobal X FTS20180301ETF39.3827.3018.2418.439.068.87
GXGGlobal X MSC20180301ETF41.1345.1932.7338.7712.476.42
GYLDArrow Dow Jo20180301ETF115.6879.1470.9570.988.198.16
GYROGyrodyne, LL20180301A375.07216.9280.8680.86136.06136.06
HHyatt Hotels20180301A9.795.772.082.653.693.12
HAHawaiian Hol20180301A18.1512.543.723.608.828.94
HACKETFMG Prime20180301ETF7.395.153.794.071.351.07
HAEHaemonetics20180301A18.167.340.621.616.725.73
HAFCHanmi Financ20180301A29.7614.573.162.9611.4111.61
HAINHain Celesti20180301A7.347.94-1.70-1.149.649.08
HALHalliburton20180301A2.472.700.130.072.572.63
HALLHallmark Fin20180301A102.1665.1437.6440.2627.5024.88
HALOHalozyme The20180301A17.4615.762.412.7113.3613.05
HAPVanEck Vecto20180301ETF24.3013.1313.7213.26-0.59-0.14
HASHasbro, Inc.20180301A9.055.552.093.993.461.56
HASIHANNON ARMST20180301A14.068.243.964.694.283.55
HAUDiShares Curr20180301ETF595.55
HAWXiShares Curr20180301ETF25.0723.7223.5825.620.14-1.90
HAYNHaynes Inter20180301A63.6723.029.9712.7813.0510.24
HBANHuntington B20180301A6.406.070.101.015.975.06
HBBHamilton Bea20180301A187.4091.9686.9187.005.054.96
HBCPHome Bancorp20180301A180.3666.8864.3363.992.562.90
HBIHanesbrands,20180301A5.505.182.321.142.864.04
HBIOHarvard Bios20180301A151.19106.4648.0253.8858.4452.59
HBMHudbay Miner20180301A68.7455.0113.5514.2741.4540.73
HBMDHoward Banco20180301A285.74146.28134.64125.2611.6421.01
HBNCHorizon Banc20180301A33.4020.525.516.9215.0113.60
HBPHuttig Build20180301A129.11757.63120.32127.87637.31629.76
HCAHCA Healthca20180301A8.043.450.730.872.732.58
HCACHennessy Cap20180301A19.1210.1410.1410.140.000.00
HCAPHarvest Capi20180301A104.0174.3262.6662.5711.6611.75
HCCWarrior Met20180301A19.2315.886.588.199.317.69
HCCIHeritage-Cry20180301A82.7053.0521.0933.3431.9619.71
HCHCHC2 Holdings20180301A66.4331.8722.8224.459.057.41
HCIHCI Group, I20180301A50.8220.5913.2813.627.316.97
HCKTHackett Grou20180301A25.9017.125.816.8911.3110.23
HCSGHealthcare S20180301A15.4112.977.227.915.755.06
HDHome Depot,20180301A3.532.160.920.931.241.23
HDAWXtrackers MS20180301ETF76.34181.89165.55165.5516.3416.34
HDGProShares He20180301ETF23.5017.4816.9417.100.540.38
HDGEAdvisorShare20180301ETF24.1520.7117.8917.862.822.84
HDMVFirst Trust20180301ETF31.2730.1831.4030.18-1.230.00
HDSHD Supply Ho20180301A7.103.67-0.38-0.014.053.67
HDSNHudson Techn20180301A29.0537.11-15.05-15.2852.1652.39
HDViShares Core20180301ETF2.831.87-0.83-0.712.712.58
HEHawaiian Ele20180301A9.286.992.702.844.304.15
HEARTurtle Beach20180301A141.48147.73143.34143.304.394.43
HEBTHebron Techn20180301A233.72801.149.1013.30792.04787.84
HECOStrategy Sha20180301ETF43.9042.9743.0342.98-0.06-0.01
HEDJWisdomTree E20180301ETF1.711.350.490.510.860.84
HEEMiShares Curr20180301ETF22.018.798.349.110.45-0.32
HEESH&E Equipmen20180301A38.3420.8410.6513.2110.207.64
HEFAiShares Curr20180301ETF3.882.571.251.501.321.07
HEIHEICO Corpor20180301A21.4310.474.706.705.773.77
HEIAHEICO CORP C20180301A22.9812.795.866.846.935.95
HELEHelen Of Tro20180301A30.4312.763.965.568.807.20
HEPHolly Energy20180301A60.5029.0116.8618.7412.1610.27
HESHess Corpora20180301A3.932.730.140.302.582.43
HESMHess Midstre20180301A86.4129.7219.4423.5910.296.14
HEWCiShares Curr20180301ETF34.4235.8634.0935.301.770.56
HEWGiShares Curr20180301ETF4.843.30-1.56-0.704.853.99
HEWIiShares Curr20180301ETF19.2119.9919.9919.990.000.00
HEWJiShares Curr20180301ETF3.452.93-0.38-0.393.303.32
HEWLiShares Curr20180301ETF27.5331.0931.0931.090.000.00
HEWPiShares Curr20180301ETF13.109.788.789.781.010.00
HEWUiShares Curr20180301ETF18.007.707.307.520.400.18
HEWYiShares Curr20180301ETF100.9533.8772.5433.87-38.680.00
HEZUiShares Curr20180301ETF3.453.190.400.442.792.75
HFBLHome Federal20180301A420.3844.9144.9144.910.000.00
HFCHOLLYFRONTIE20180301A7.055.022.372.742.652.27
HFWAHeritage Fin20180301A29.9917.632.373.2315.2614.40
HFXEIQ 50 Percen20180301ETF24.3622.9823.1323.13-0.15-0.15
HFXIIQ 50 Percen20180301ETF24.0912.479.7510.852.721.62
HFXJIQ 50 Percen20180301ETF104.66120.06120.06120.060.000.00
HGSHChina HGS Re20180301A267.00172.03176.75176.76-4.72-4.74
HGVHilton Grand20180301A23.917.742.853.794.893.95
HHCThe Howard H20180301A23.2010.792.005.938.804.87
HHSHarte-Hanks,20180301A325.32133.94114.50115.9819.4417.96
HIHillenbrand,20180301A17.577.242.242.425.004.81
HIBBHibbett Spor20180301A25.2527.945.429.9722.5217.97
HIFSHingham Inst20180301A78.4378.7959.3358.8519.4719.94
HIGThe Hartford20180301A3.302.15-0.26-0.162.412.31
HIHOHighway Hold20180301A304.13161.2444.55102.70116.7058.54
HIIHuntington I20180301A26.0511.203.434.337.776.87
HILHill Interna20180301A103.3566.7544.2145.4622.5321.28
HIPSGraniteShare20180301ETF55.969.219.219.210.000.00
HIWHighwoods Pr20180301A9.574.500.280.364.224.13
HJPXiShares Curr20180301ETF43.0344.4444.4444.440.000.00
HLHecla Mining20180301A27.6623.5610.257.6813.3015.86
HLFHerbalife Nu20180301A9.2619.8915.9616.833.933.06
HLIHoulihan Lok20180301A26.2813.995.857.358.136.64
HLITHarmonic Inc20180301A151.67128.0092.3495.1635.6632.83
HLNEHamilton Lan20180301A18.1412.125.867.626.264.51
HLTHilton World20180301A5.853.390.430.502.962.89
HLXHelix Energy20180301A16.9814.074.255.389.828.69
HMGHMG / Courtl20180301A301.51
HMHCHoughton Mif20180301A76.8241.6411.4012.8030.2528.85
HMLPHOEGH LNG PA20180301A69.9142.3532.9532.309.4010.05
HMNHorace Mann20180301A25.5313.212.452.2110.7711.00
HMNFHMN Financia20180301A213.96192.45198.55198.55-6.10-6.10
HMOPHartford Mun20180301ETF25.27
HMSTHomeStreet,20180301A35.4618.535.326.4913.2112.03
HMSYHMS Holdings20180301A15.5210.091.12-0.208.9810.30
HMTVHemisphere M20180301A75.3846.4530.8636.1215.6010.33
HNDLStrategy Sha20180301ETF135.3317.7617.7617.760.000.00
HNIHNI Corporat20180301A29.6113.404.577.198.836.21
HNNAHennessy Adv20180301A155.57100.0898.5099.161.580.92
HNRGHallador Ene20180301A118.62106.4858.5860.9047.9045.57
HOFTHooker Furni20180301A57.6524.915.978.8818.9416.02
HOGHarley-David20180301A4.512.50-0.190.252.692.26
HOLDAdvisorShare20180301ETF3.280.850.850.850.000.00
HOLIHollsys Auto20180301A24.3331.9410.8912.7621.0519.18
HOLXHologic Inc20180301A4.9413.582.641.7610.9511.81
HOMBHome BancSha20180301A13.047.404.724.922.692.49
HOMEAt Home Grou20180301A29.8014.492.924.8711.579.64
HONHoneywell In20180301A5.273.640.750.852.902.79
HONEHarborOne Ba20180301A80.4633.3921.7126.7411.686.65
HOPEHope Bancorp20180301A14.6311.552.587.598.973.97
HOVHovnanian En20180301A45.6137.4911.0612.8326.4324.66
HPHelmerich &20180301A8.104.33-0.250.604.583.74
HPEHewlett Pack20180301A5.524.580.100.424.484.15
HPPHudson Pacif20180301A5.734.530.211.204.323.33
HPQHP Inc.20180301A4.374.030.260.743.773.29
HQYHealthEquity20180301A19.779.273.955.515.323.76
HRHealthcare R20180301A5.1213.580.933.1812.6710.41
HRBH&R Block, I20180301A4.434.351.121.463.242.90
HRCHILL-ROM HOL20180301A17.606.511.042.145.484.37
HRIHerc Holding20180301A38.9617.773.557.5014.2210.27
HRLHormel Foods20180301A3.493.71-0.010.393.733.32
HRTGHERITAGE INS20180301A18.028.734.665.234.073.50
HRTXHeron Therap20180301A36.7420.646.417.6714.2312.97
HRZNHorizon Tech20180301A53.8164.7145.0048.6119.7116.10
HSCHarsco Corpo20180301A37.2320.545.425.1115.1315.43
HSCZiShares Curr20180301ETF19.306.629.946.62-3.310.00
HSICHenry Schein20180301A7.464.441.571.662.872.78
HSIIHeidrick & S20180301A38.2837.261.602.3835.6634.88
HSKAHeska Corp20180301A54.0124.367.478.8816.8915.48
HSONHudson Globa20180301A287.23213.73180.04180.0433.6933.69
HSPXGlobal X S&P20180301ETF170.29165.22209.42209.42-44.20-44.20
HSTHost Hotels20180301A5.454.341.381.602.962.74
HSTMHealthStream20180301A38.9322.2914.5816.017.716.28
HSYThe Hershey20180301A7.284.650.671.233.983.42
HTHersha Hospi20180301A6.695.570.160.545.415.04
HTAHEALTHCARE T20180301A5.097.570.662.346.915.23
HTBIHomeTrust Ba20180301A43.6212.985.736.027.256.96
HTBKHeritage Com20180301A24.5111.525.746.975.784.55
HTBXHeat Biologi20180301A126.58124.5466.3589.7058.2034.85
HTGCHercules Cap20180301A11.7611.575.066.056.515.51
HTGMHTG Molecula20180301A69.5572.1344.0959.6228.0312.51
HTHHILLTOP HOLD20180301A18.476.961.561.835.405.12
HTLDHeartland Ex20180301A14.7729.523.783.9125.7425.61
HTLFHeartland Fi20180301A38.5019.782.733.0117.0516.77
HTRBHartford Tot20180301ETF74.18
HTUSHull Tactica20180301ETF32.4639.4021.3022.2018.1017.20
HTZHertz Global20180301A10.156.951.791.955.165.01
HUBBHubbell Inco20180301A23.8611.851.492.6710.379.18
HUBGHUB Group In20180301A24.7715.293.543.5211.7511.77
HUBSHUBSPOT, INC20180301A24.3113.128.457.814.675.32
HUDHudson Ltd.20180301A27.789.187.1410.032.04-0.85
HUMHumana Inc.20180301A13.836.890.571.146.325.75
HUNHuntsman Cor20180301A4.683.38-0.82-0.294.213.67
HURCHurco Cos In20180301A144.2263.6349.7957.4813.846.15
HURNHuron Consul20180301A34.5920.1312.5714.727.565.42
HUSAHouston Amer20180301A77.64100.4643.2139.5957.2560.87
HUSEStrategy Sha20180301ETF48.1927.1727.9527.20-0.78-0.03
HUSVFirst Trust20180301ETF11.8710.1210.0310.310.09-0.18
HVBCHV Bancorp,20180301A80.6251.8247.5547.554.274.27
HVTHaverty Furn20180301A41.6621.708.217.8013.4813.89
HVTAHaverty Furn20180301A332.09
HWBKHawthorn Ban20180301A336.1981.0881.0881.080.000.00
HWCCHouston Wire20180301A181.39104.6610.7461.2193.9243.44
HWKNHawkins Inc20180301A147.73109.6686.2691.7723.4017.89
HXLHexcel Corpo20180301A15.4112.336.957.935.384.39
HYHYSTER-YALE20180301A103.9847.4119.8730.0927.5417.32
HYACHaymaker Acq20180301A73.03
HYDVanEck Vecto20180301ETF3.913.361.762.191.591.16
HYDBiShares Edge20180301ETF13.1216.2615.8216.260.440.00
HYEMVanEck Vecto20180301ETF24.7420.2312.6713.797.576.44
HYGiShares iBox20180301ETF1.172.712.412.350.300.36
HYGHiShares Inte20180301ETF5.134.453.864.090.590.36
HYHGProShares Hi20180301ETF64.5130.8827.3627.443.523.44
HYIHXtrackers Hi20180301ETF65.78108.48114.19114.19-5.70-5.70
HYLBXtrackers US20180301ETF6.5911.9912.1412.35-0.15-0.36
HYLDHigh Yield E20180301ETF49.8528.5557.8728.38-29.320.17
HYLSFirst Trust20180301ETF11.074.013.273.340.740.67
HYLVIQ S&P High20180301ETF20.7915.4915.2115.280.280.21
HYMBSPDR Nuveen20180301ETF19.7313.1512.7113.020.440.13
HYNDWisdomTree T20180301ETF140.9398.8290.1390.538.708.29
HYSPIMCO 0-5 Ye20180301ETF8.152.942.592.500.360.45
HYXEiShares iBox20180301ETF12.803.343.323.340.020.00
HYXUiShares Glob20180301ETF23.7417.5317.0417.000.490.52
HYZDWisdomTree T20180301ETF23.1613.8911.1613.192.730.70
HZNHorizon Glob20180301A40.1919.381.544.5717.8414.81
HZNPHorizon Ther20180301A9.668.125.812.382.315.74
HZOMarineMax, I20180301A34.0522.131.792.8420.3419.29
IINTELSAT S.20180301A37.8127.4110.1211.3017.3116.12
IACIAC/InterAct20180301A19.559.302.513.566.805.74
IAGIAMGold Corp20180301A19.4015.343.343.8711.9711.39
IAGGiShares Core20180301ETF10.7613.1712.1012.101.071.07
IAIiShares U.S.20180301ETF14.7413.854.207.739.656.11
IAKiShares U.S.20180301ETF11.675.916.156.30-0.24-0.39
IARTIntegra Life20180301A12.525.64-0.100.875.744.77
IATiShares U.S.20180301ETF5.405.342.382.872.962.48
IBBiShares Nasd20180301ETF5.722.870.961.341.911.53
IBCEiShares iBon20180301ETF49.8925.6123.7023.701.911.91
IBCPIndependent20180301A33.1723.213.583.1619.6320.05
IBDInspire Corp20180301ETF23.4715.037.247.247.797.79
IBDDiShares iBon20180301ETF45.1212.1712.1712.170.000.00
IBDLiShares iBon20180301ETF8.046.976.866.860.110.11
IBDMiShares iBon20180301ETF15.118.168.298.27-0.13-0.10
IBDNiShares iBon20180301ETF22.479.489.049.130.440.35
IBDOiShares iBon20180301ETF16.169.869.789.740.070.11
IBDPiShares iBon20180301ETF24.9115.7315.6615.590.070.14
IBDQiShares iBon20180301ETF46.5625.8926.7425.41-0.850.48
IBDRiShares iBon20180301ETF43.2219.7019.4019.660.310.04
IBDSiShares iBon20180301ETF27.5815.2215.1515.160.070.06
IBIOiBio, Inc.20180301A90.8368.6445.4949.2323.1519.41
IBKCIBERIABANK C20180301A15.199.015.218.813.810.20
IBKRInteractive20180301A13.259.371.222.238.157.14
IBMInternationa20180301A4.082.460.440.842.011.61
IBMIiShares iBon20180301ETF14.6713.6213.6113.610.010.01
IBMJiShares iBon20180301ETF18.0814.8914.8814.810.010.07
IBMKiShares iBon20180301ETF12.5110.6210.5710.590.050.04
IBMLiShares iBon20180301ETF29.1318.9019.1019.10-0.20-0.20
IBNDSPDR Bloombe20180301ETF38.6744.5844.5341.750.042.83
IBOCInternationa20180301A25.9514.731.121.4513.6113.28
IBPINSTALLED BU20180301A17.449.59-1.233.1210.816.47
IBTXIndependent20180301A34.7618.537.248.9711.299.56
IBUYAmplify Onli20180301ETF33.5324.4211.8412.8112.5811.61
ICADIcad Inc20180301A144.55133.9755.7166.0778.2667.91
ICBKCounty Banco20180301A153.2586.2161.7063.7524.5122.45
ICCCImmucell Cor20180301A147.4840.480.552.6039.9237.87
ICCHICC Holdings20180301A100.77108.7490.1390.1318.6118.61
ICDIndependence20180301A62.2089.5371.2179.5618.329.98
ICEIntercontine20180301A5.692.90-0.25-0.123.153.02
ICFiShares Cohe20180301ETF7.504.903.152.661.762.25
ICFIICF Internat20180301A27.3918.689.0710.649.618.04
ICHRIchor Holdin20180301A24.9513.673.013.3910.6710.28
ICLIsrael Chemi20180301A25.3721.9219.0119.192.912.74
ICLNiShares Glob20180301ETF29.5019.7017.5218.642.181.06
ICLRIcon Plc20180301A23.6715.258.489.866.775.39
ICOLiShares MSCI20180301ETF72.4858.9554.3250.884.628.07
ICONIconix Brand20180301A79.7272.3540.9640.1231.3932.24
ICOWPacer Develo20180301ETF620.89301.17301.68301.17-0.500.00
ICPTIntercept Ph20180301A28.8914.314.125.1610.199.15
ICSHiShares Liqu20180301ETF4.153.933.653.650.290.29
ICUIICU Medical20180301A82.6740.6830.3332.3810.398.31
ICVTiShares Conv20180301ETF33.8926.7227.0826.68-0.360.04
IDAIDACORP, Inc20180301A21.9510.962.724.458.246.51
IDCCInterDigital20180301A21.2111.543.634.727.926.82
IDEViShares Core20180301ETF11.3114.569.2410.495.324.06
IDHDInvesco S&P20180301ETF141.96123.7335.82105.0987.9118.63
IDHQInvesco S&P20180301ETF103.82109.0383.2383.2325.7925.79
IDLBInvesco FTSE20180301ETF38.5929.6326.7127.832.911.79
IDLVInvesco S&P20180301ETF15.956.924.065.582.861.33
IDMOInvesco S&P20180301ETF77.22176.8575.4179.21101.4497.63
IDNIntellicheck20180301A180.3681.7260.4762.0121.2619.71
IDOGALPS Interna20180301ETF22.1915.7414.7716.780.96-1.04
IDRAIdera Pharma20180301A56.8057.482.7212.9754.7944.54
IDTIDT Corporat20180301A34.4014.614.706.439.918.19
IDUiShares U.S.20180301ETF5.624.010.811.473.192.54
IDViShares Inte20180301ETF3.863.272.362.410.900.86
IDXVanEck Vecto20180301ETF18.9026.5322.2921.804.244.73
IDXGInterpace Bi20180301A78.6173.3273.5669.63-0.233.69
IDXXIdexx Labora20180301A18.058.671.422.037.256.64
IECIEC Electron20180301A345.3281.3572.1973.289.168.07
IEFiShares 7-1020180301ETF0.985.925.265.240.690.71
IEFAiShares Core20180301ETF1.541.440.520.540.920.90
IEIiShares 3-720180301ETF1.410.810.340.430.470.38
IEMGiShares Core20180301ETF1.843.082.611.970.481.12
IEOiShares U.S.20180301ETF7.506.383.984.722.401.65
IEPIcahn Enterp20180301A44.7331.4914.1615.5817.3315.91
IESCIES Holdings20180301A68.5952.3114.1116.5838.2135.74
IEURiShares Core20180301ETF8.215.404.594.780.810.62
IEUSiShares MSCI20180301ETF32.8115.569.348.896.226.67
IEViShares Euro20180301ETF2.222.17-0.020.102.192.07
IEXIDEX Corpora20180301A30.2715.335.585.229.7510.11
IEZiShares U.S.20180301ETF11.145.464.964.980.500.48
IFEUiShares Euro20180301ETF24.6414.8015.7915.30-1.00-0.50
IFFInternationa20180301A18.0610.442.053.728.396.72
IFGLiShares Inte20180301ETF12.228.628.318.230.300.39
IFMKiFresh Inc.20180301A393.26590.31293.51293.51296.80296.80
IFRXInflaRx N.V.20180301A230.64117.5173.7770.6143.7446.90
IFVFirst Trust20180301ETF23.3130.8412.2712.3818.5718.47
IGCIndia Global20180301A92.9579.3055.7463.3723.5515.93
IGEiShares Nort20180301ETF5.998.425.837.412.591.01
IGEBiShares Edge20180301ETF17.6991.2191.2191.210.000.00
IGFiShares Glob20180301ETF13.569.884.995.284.884.60
IGHGProShares In20180301ETF36.2123.7519.7020.734.053.02
IGIHXtrackers In20180301ETF208.7863.3563.3563.350.000.00
IGMiShares Expa20180301ETF5.544.481.712.602.771.88
IGNiShares Nort20180301ETF10.7610.337.198.493.131.84
IGOViShares 1-320180301ETF11.479.667.988.491.681.17
IGROiShares Inte20180301ETF95.3037.4735.2335.002.242.47
IGTInternationa20180301A8.835.892.372.413.543.49
IGViShares Expa20180301ETF7.336.024.104.361.921.67
IHCIndependence20180301A219.28116.6298.95102.0617.6714.56
IHDGWisdomTree I20180301ETF11.657.933.554.444.383.50
IHEiShares U.S.20180301ETF16.288.934.845.654.093.28
IHFiShares U.S.20180301ETF11.817.724.355.253.372.47
IHIiShares U.S.20180301ETF11.557.265.045.552.211.70
IHTInnSuites Ho20180301A1411.741309.991309.991309.990.000.00
IHYVanEck Vecto20180301ETF28.6619.8818.3718.441.511.44
IIIInformation20180301A89.19107.9643.0471.7064.9236.27
IIINInsteel Indu20180301A35.8430.009.6812.1420.3217.86
IINIntriCon Cor20180301A103.6667.4314.5322.4852.9044.95
IIPRInnovative I20180301A55.2630.2326.7729.503.460.73
IIVIIi-Vi Inc20180301A22.5713.243.562.779.6810.47
IJHiShares Core20180301ETF2.571.981.511.120.470.87
IJJiShares S&P20180301ETF9.375.143.293.821.851.32
IJKiShares S&P20180301ETF11.315.041.893.173.151.87
IJRiShares Core20180301ETF1.6428.8829.7728.79-0.860.22
IJSiShares S&P20180301ETF15.988.395.695.652.712.74
IJTiShares S&P20180301ETF18.3113.095.715.177.387.92
IKNXIkonics Corp20180301A786.64214.91214.91214.910.000.00
ILFiShares Lati20180301ETF2.895.882.763.113.132.78
ILMNIllumina Inc20180301A18.1510.933.804.687.136.25
ILTBiShares Core20180301ETF17.939.458.309.151.150.30
IMAXImax Corp20180301A26.2426.6713.7316.9312.959.76
IMGNImmunogen In20180301A13.1215.612.663.7812.9511.83
IMHImpac Mortga20180301A227.66113.5149.9256.3663.5957.15
IMKTAIngles Marke20180301A50.4523.767.539.8916.2213.86
IMLPiPath S&P ML20180301ETF74.3931.0831.0831.080.000.00
IMMRImmersion Co20180301A21.6314.963.884.9111.0810.05
IMMUImmunomedics20180301A20.2313.034.824.418.218.62
IMOImperial Oil20180301A6.774.411.261.143.153.27
IMOMAlpha Archit20180301ETF69.6921.287.9713.8813.327.40
IMTBiShares Core20180301ETF60.1225.5725.5725.570.000.00
IMTEIntegrated M20180301A4788.03
IMTMiShares Edge20180301ETF35.4511.806.826.814.984.99
INBKFirst Intern20180301A78.0329.4215.9116.6413.5112.78
INCOColumbia Ind20180301ETF44.6345.6515.5218.0530.1327.59
INCYIncyte Genom20180301A12.067.381.503.545.873.83
INDAiShares MSCI20180301ETF2.912.470.320.522.151.95
INDBIndependent20180301A35.9618.495.805.3912.6913.10
INDLDirexion Dai20180301ETF29.6619.5610.2711.759.287.81
INDYiShares S&P20180301ETF14.677.494.535.192.992.32
INFIInfinity Pha20180301A78.5850.006.4410.9343.5639.07
INFNInfinera Cor20180301A10.179.182.182.057.007.12
INFOIHS Markit L20180301A4.327.010.211.016.816.01
INFRLegg Mason E20180301ETF156.0570.3569.6270.350.730.00
INFUInfuSystem H20180301A250.91206.75169.03169.0337.7237.72
INGNInogen Inc20180301A54.4426.5910.5513.8616.0412.73
INGRIngredion In20180301A14.867.171.341.855.835.32
INKMSPDR SSgA In20180301ETF26.8834.4934.0233.980.480.51
INNSummit Hotel20180301A9.666.991.542.325.454.67
INNTInnovate Bio20180301A438.93323.25287.64302.2135.6121.04
INOInovio Pharm20180301A26.7828.4312.7814.6815.6413.88
INODInnodata Inc20180301A228.93103.04103.04103.040.000.00
INOVInovalon Hol20180301A47.0732.217.508.3824.7123.83
INPXInpixon Comm20180301A101.68107.5994.3380.4013.2627.19
INSIntelligent20180301A2513.661252.241252.241252.240.000.00
INSEInspired Ent20180301A145.2782.0242.3024.7339.7257.29
INSGInseego Corp20180301A154.1595.2079.1979.6916.0115.51
INSMInsmed, Inc.20180301A25.6714.503.967.3510.547.15
INSWInternationa20180301A22.7614.296.287.348.016.95
INTWorld Fuel S20180301A10.985.930.431.215.494.71
INTCIntel Corp20180301A2.142.360.380.361.982.00
INTFiShares Edge20180301ETF16.6910.088.417.911.662.19
INTGIntergroup C20180301A637.54576.45576.45576.450.000.00
INTLINTL FCStone20180301A31.8016.776.597.6910.179.08
INTTinTEST Corpo20180301A86.8950.8236.6144.5914.216.23
INTUIntuit Inc20180301A10.286.150.222.285.933.86
INUVInuvo, Inc.20180301A187.7562.8039.8941.0322.9121.77
INVAInnoviva, In20180301A11.1515.084.2711.6010.813.48
INVEIdentive, In20180301A102.2519.02-25.66-25.6744.6844.68
INVHInvitation H20180301A4.905.510.951.004.554.51
INWKInnerWorking20180301A33.9826.518.818.0417.7118.50
IOION Geophysi20180301A47.8127.4117.9416.719.4610.70
IONSIonis Pharma20180301A17.158.380.592.257.806.14
IOOiShares Glob20180301ETF21.0810.4811.2410.72-0.76-0.24
IORIncome Oppor20180301A952.38406.86406.86406.860.000.00
IOTSAdesto Techn20180301A142.77230.9923.5717.24207.42213.74
IOVAIovance Biot20180301A45.6130.615.558.9525.0721.66
IPInternationa20180301A6.363.470.330.633.142.85
IPACiShares Core20180301ETF21.9112.0010.9611.281.050.72
IPARInter Parfum20180301A49.0522.989.3710.2813.6112.70
IPAYETFMG Prime20180301ETF44.5128.5422.6326.135.912.40
IPDNProfessional20180301A1004.501148.121144.341147.673.780.45
IPFFiShares Inte20180301ETF32.1415.3914.9114.950.480.44
IPGThe Interpub20180301A4.504.110.530.653.583.46
IPGPIPG Photonic20180301A26.6513.490.811.5912.6611.90
IPHIINPHI CORPOR20180301A19.779.672.115.087.564.60
IPIIntrepid Pot20180301A29.5827.303.996.2123.3321.07
IPKWInvesco Inte20180301ETF23.979.4610.898.69-1.430.77
IPORenaissance20180301ETF18.727.537.937.73-0.39-0.20
IPOSRenaissance20180301ETF313.59185.36172.80172.8012.5612.56
IPWRIdeal Power20180301A130.7883.2665.6465.4817.6317.78
IQDEFlexShares I20180301ETF27.7721.165.324.8115.8416.35
IQDFFlexShares I20180301ETF9.327.814.227.073.580.73
IQDGWisdomTree I20180301ETF55.8960.3860.3860.380.000.00
IQDYFlexShares I20180301ETF26.5817.2117.8315.94-0.611.27
IQLTiShares Edge20180301ETF31.1611.355.895.775.465.58
IQVIQVIA Holdin20180301A9.024.430.861.343.573.09
IRIngersoll Ra20180301A6.603.220.640.842.582.38
IRBTiRobot Corpo20180301A19.0110.491.962.868.547.63
IRDMIridium Comm20180301A44.3351.0013.9317.7037.0733.29
IRETInvestors Re20180301A21.5418.487.538.0910.9510.37
IRIXIridex Corp20180301A87.0470.1340.6141.2729.5228.86
IRMIron Mountai20180301A6.444.670.850.783.823.90
IRMDiRadimed Cor20180301A128.84133.2066.8067.3666.4065.84
IROQIF Bancorp,20180301A134.87207.74207.74207.740.000.00
IRTIndependence20180301A12.498.762.894.055.864.70
IRTCiRhythm Tech20180301A34.9318.134.246.7013.9011.43
IRWDIronwood Pha20180301A16.4812.93-4.90-3.8217.8316.75
ISBCInvestors Ba20180301A7.498.470.871.307.617.17
ISCFiShares Edge20180301ETF31.0759.9059.8059.610.090.28
ISDRIssuer Direc20180301A530.94521.65521.65521.650.000.00
ISHGiShares Inte20180301ETF15.3313.4611.3912.682.070.79
ISIGInsignia Sys20180301A245.01166.8170.1368.6896.6898.12
ISMDInspire Smal20180301ETF116.1577.7877.7877.780.000.00
ISNSImage Sensin20180301A365.33375.40208.95208.95166.45166.45
ISRIsoRay, Inc.20180301A313.40236.21206.25289.0829.96-52.87
ISRAMarket Vecto20180301ETF64.9417.1617.0816.980.080.18
ISRGIntuitive Su20180301A18.889.801.302.018.497.79
ISSCInnovative S20180301A140.4755.11130.36130.50-75.25-75.40
ISTBiShares Core20180301ETF3.8512.4112.3712.380.040.03
ISTRInvestar Hol20180301A241.73193.30176.65179.5116.6513.80
ISZEiShares Edge20180301ETF90.8833.3833.3833.380.000.00
ITGartner, Inc20180301A13.065.280.621.314.673.97
ITAiShares U.S.20180301ETF12.577.915.045.542.872.38
ITBiShares U.S.20180301ETF2.992.961.281.021.691.94
ITCIIntra-Cellul20180301A50.9931.9915.1116.8916.8815.15
ITEQBlueStar Isr20180301ETF10.8610.776.867.883.902.89
ITGRInteger Hold20180301A28.3310.424.064.676.365.75
ITIIteris, Inc.20180301A49.2131.528.018.4123.5023.11
ITMVanEck Vecto20180301ETF6.003.882.793.251.090.63
ITOTiShares Core20180301ETF3.962.590.951.151.631.44
ITRIItron Inc20180301A28.5019.925.326.5814.6013.34
ITRNIturan Locat20180301A54.3938.9632.0830.876.888.09
ITTITT Inc.20180301A12.936.473.131.813.344.67
ITWIllinois Too20180301A10.184.671.922.392.752.28
IUSBiShares Core20180301ETF4.213.242.542.500.700.74
IUSGiShares Core20180301ETF4.644.652.402.452.252.20
IUSViShares Core20180301ETF4.983.963.242.730.721.23
IVACIntevac Inc20180301A85.1266.6433.0033.4933.6433.15
IVALAlpha Archit20180301ETF24.9017.3815.6716.031.711.35
IVCInvacare Cor20180301A35.9521.219.989.9911.2311.22
IVEiShares S&P20180301ETF2.401.800.180.291.611.51
IVLUiShares Edge20180301ETF18.8711.729.959.871.771.85
IVOGVanguard S&P20180301ETF13.3615.211.5214.7513.680.45
IVOOVanguard S&P20180301ETF4.362.38-2.15-0.024.532.40
IVOVVanguard S&P20180301ETF17.145.553.984.511.571.04
IVRInvesco Mort20180301A6.715.920.561.045.354.88
IVViShares Core20180301ETF1.581.420.610.500.810.92
IVWiShares S&P20180301ETF4.713.221.501.881.721.34
IVZInvesco LTD20180301A3.543.02-0.050.503.062.52
IWBiShares Russ20180301ETF2.872.140.600.851.541.29
IWCiShares Micr20180301ETF55.2127.4025.3032.022.10-4.62
IWDiShares Russ20180301ETF2.422.721.031.131.701.60
IWFiShares Russ20180301ETF3.763.652.242.271.411.37
IWLiShares Russ20180301ETF14.169.678.058.531.621.13
IWMiShares Russ20180301ETF1.016.335.335.511.020.83
IWNiShares Russ20180301ETF2.871.950.350.831.611.13
IWOiShares Russ20180301ETF6.212.822.002.060.820.76
IWPiShares Russ20180301ETF5.762.622.071.960.550.66
IWRiShares Russ20180301ETF8.185.884.524.731.351.15
IWSiShares Russ20180301ETF5.853.514.193.93-0.68-0.42
IWViShares Russ20180301ETF3.152.72-0.40-0.153.132.87
IWXiShares Russ20180301ETF16.1612.2712.0912.150.170.12
IWYiShares Russ20180301ETF5.063.581.972.961.610.63
IXCiShares Glob20180301ETF17.4712.7611.8911.760.881.01
IXGiShares Glob20180301ETF19.9511.2610.7511.240.510.03
IXJiShares Glob20180301ETF22.5215.5011.7712.763.732.74
IXNiShares Glob20180301ETF24.6512.358.118.374.243.98
IXPiShares Glob20180301ETF29.3514.9913.8713.691.121.30
IXUSiShares Core20180301ETF6.484.152.793.751.360.40
IYCiShares U.S.20180301ETF7.103.04-2.14-1.535.184.57
IYEiShares U.S.20180301ETF4.564.743.213.721.531.03
IYFiShares U.S.20180301ETF3.613.201.511.841.691.36
IYGiShares U.S.20180301ETF5.733.980.490.853.493.13
IYHiShares U.S.20180301ETF6.548.986.927.202.061.79
IYJiShares U.S.20180301ETF6.896.022.253.283.772.74
IYKiShares U.S.20180301ETF4.634.570.320.954.253.62
IYLDiShares Morn20180301ETF17.1110.966.2610.024.690.94
IYMiShares U.S.20180301ETF5.739.228.977.510.251.71
IYRiShares U.S.20180301ETF1.473.892.282.531.611.37
IYTiShares Tran20180301ETF7.815.252.052.593.202.66
IYWiShares U.S.20180301ETF4.844.693.703.850.990.84
IYYiShares Dow20180301ETF11.105.03-0.290.185.334.85
IYZiShares U.S.20180301ETF11.045.744.664.921.080.82
IZEAIZEA Worldwi20180301A153.61117.0060.6061.1356.4055.87
IZRLARK Israel I20180301ETF48.4423.8423.1322.750.711.09
JACKJack in the20180301A11.097.101.882.695.224.41
JAGXJaguar Healt20180301A73.7689.3374.6181.9214.717.40
JAKKJakks Pacifi20180301A227.38180.40143.26141.9737.1438.43
JAXJ. Alexander20180301A99.5359.0943.7046.2015.3912.90
JAZZJazz Pharmac20180301A19.019.144.223.194.925.95
JBGSJBG SMITH Pr20180301A19.038.024.134.693.893.33
JBHTJB Hunt Tran20180301A12.845.971.672.194.313.79
JBLJabil Inc.20180301A4.804.36-0.141.164.503.20
JBLUJetBlue Airw20180301A4.945.89-0.200.066.095.83
JBSSJohn B. Sanf20180301A80.1142.0219.8321.8522.1920.17
JBTJohn Bean Te20180301A19.9610.345.075.665.274.69
JCAPJernigan Cap20180301A48.4623.069.5212.2813.5410.78
JCIJohnson Cont20180301A3.033.03-0.01-0.053.033.07
JCOMj2 Global, I20180301A21.757.914.234.473.683.44
JCPJ.C. Penney20180301A25.2421.017.4610.1013.5210.93
JCSCommunicatio20180301A344.90259.06153.85153.09105.21105.98
JCTCFJewett-Camer20180301A418.41382.58382.58382.580.000.00
JDIVJPMorgan U.S20180301ETF9.37
JDSTDirexion Dai20180301ETF18.579.462.863.606.605.86
JEJUST ENERGY20180301A21.8219.368.606.8310.7512.53
JELDJELD-WEN Hol20180301A10.965.192.012.163.193.04
JETSU.S. Global20180301ETF29.6616.5416.1916.160.360.38
JHGJanus Hender20180301A7.174.98-0.090.305.084.68
JHMAJohn Hancock20180301ETF32.7912.1414.9912.14-2.860.00
JHMCJohn Hancock20180301ETF35.6612.3213.3012.85-0.97-0.53
JHMDJohn Hancock20180301ETF37.3130.0228.5128.821.511.20
JHMEJohn Hancock20180301ETF28.2214.3314.0015.070.33-0.74
JHMFJohn Hancock20180301ETF26.1717.8017.9318.23-0.13-0.43
JHMHJohn Hancock20180301ETF32.9359.1459.1559.16-0.01-0.02
JHMIJohn Hancock20180301ETF32.4417.6317.6317.630.000.00
JHMLJohn Hancock20180301ETF9.274.872.333.072.551.80
JHMMJohn Hancock20180301ETF22.0022.5217.4618.205.064.33
JHMSJohn Hancock20180301ETF29.9613.7713.7213.770.050.00
JHMTJohn Hancock20180301ETF12.385.496.055.73-0.56-0.24
JHMUJohn Hancock20180301ETF39.9731.5831.5831.580.000.00
JHSCJohn Hancock20180301ETF57.8033.5128.0833.515.430.00
JILLJ.Jill, Inc.20180301A36.1420.158.428.5111.7211.64
JJAiPath Series20180301ETN18.6615.1416.7015.08-1.560.06
JJCiPath Series20180301ETN6.484.272.842.641.421.63
JJEiPath Series20180301ETN34.9833.1433.1433.140.000.00
JJGiPath Series20180301ETN9.917.705.185.532.512.17
JJMiPath Series20180301ETN24.1247.2447.2447.240.000.00
JJNiPath Series20180301ETN28.5850.4738.3738.1612.1012.32
JJPiPath Series20180301ETN26.8126.6938.7525.89-12.070.79
JJSiPath Series20180301ETN37.2319.2819.2819.280.000.00
JJSFJ&J Snack Fo20180301A81.5928.5711.7515.0416.8113.53
JJTiPath Series20180301ETN29.108.75-23.33-23.3332.0932.09
JJUiPath Series20180301ETN49.9024.3419.0819.085.275.27
JKDiShares Morn20180301ETF5.277.492.362.705.124.78
JKEiShares Morn20180301ETF6.5711.577.565.014.016.56
JKFiShares Morn20180301ETF3.774.283.892.710.381.57
JKGiShares Morn20180301ETF9.236.955.175.801.781.15
JKHiShares Morn20180301ETF11.6110.286.848.233.442.05
JKHYHenry (Jack)20180301A14.477.691.182.476.525.22
JKIiShares Morn20180301ETF11.866.663.415.033.251.62
JKJiShares Morn20180301ETF26.3711.924.843.167.084.14
JKKiShares Morn20180301ETF20.5510.935.904.535.036.40
JKLiShares Morn20180301ETF15.218.395.615.502.782.89
JLLJones Lang L20180301A26.2213.061.674.1111.398.95
JMINJPMorgan U.S20180301ETF9.54
JMOMJPMorgan U.S20180301ETF8.956.357.467.46-1.11-1.11
JMPJMP Group LL20180301A62.6349.0447.9347.511.111.54
JNCEJounce Thera20180301A54.2045.9113.1112.9532.8032.96
JNJJohnson & Jo20180301A2.541.960.630.221.331.74
JNKSPDR Bloombe20180301ETF2.833.081.391.591.691.50
JNPRJuniper Netw20180301A4.073.78-0.18-0.053.973.84
JNUGDirexion Dai20180301ETF8.867.413.243.404.184.01
JOiPath Series20180301ETN11.987.753.192.994.574.76
JOBGEE Group In20180301A53.4335.7235.7235.720.000.00
JOESt. Joe Comp20180301A37.6724.193.443.0420.7521.15
JOUTJohnson Outd20180301A130.8766.1542.1242.5124.0323.64
JPEDJPMorgan Eve20180301ETF13.58
JPEMJPMorgan Div20180301ETF24.3413.5710.9711.052.602.52
JPEUJPMorgan Div20180301ETF19.968.578.898.57-0.320.00
JPGB