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 Avg20190301A6.655.502.352.873.152.62
ETF_AvgVW ETF Avg20190301ETF2.043.172.252.350.920.82
ETN_AvgVW ETN Avg20190301ETN13.1330.2928.7728.661.521.63
AAgilent Tech20190301A2.741.790.210.521.581.27
AAAlcoa Corpor20190301A5.453.900.961.392.942.50
AAAUPerth Mint P20190301ETF7.7911.3911.0511.050.340.34
AADRAdvisorShare20190301ETF68.1749.8749.1849.220.690.65
AALAmerican Air20190301A3.063.222.520.750.702.47
AAMEAtlantic Ame20190301A680.53544.91584.77587.13-39.86-42.23
AANAaron's, Inc20190301A13.966.393.153.603.242.80
AAOIApplied Opto20190301A8.4212.997.9910.545.002.45
AAONAaon Inc20190301A26.9016.448.599.137.857.31
AAPADVANCE AUTO20190301A7.515.303.243.482.051.82
AAPLApple Inc.20190301A0.741.110.770.670.340.44
AATAMERICAN ASS20190301A13.9815.352.693.8112.6711.55
AAUAlmaden Mine20190301A28.7043.9831.5231.5712.4612.41
AAWWAtlas Air Wo20190301A16.248.944.254.184.704.76
AAXJiShares MSCI20190301ETF1.533.202.382.640.830.58
AAXNAxon Enterpr20190301A12.956.652.983.103.673.55
ABAllianceBern20190301A15.1110.88-5.25-3.1616.1314.04
ABBVABBVIE INC.20190301A1.892.040.931.331.110.71
ABCAmerisourceB20190301A5.833.241.611.771.641.47
ABCBAmeris Banco20190301A10.6622.406.396.3216.0116.09
ABEOAbeona Thera20190301A32.0920.92-0.244.1321.1716.79
ABGAsbury Autom20190301A23.838.614.284.784.323.83
ABIOARCA biophar20190301A130.66151.31146.28152.215.02-0.90
ABMABM Industri20190301A9.673.791.621.612.172.18
ABMDAbiomed Inc20190301A14.517.721.432.286.285.44
ABRArbor Realty20190301A7.966.234.514.561.721.67
ABTAbbott Labor20190301A1.701.971.381.340.600.64
ABTXAllegiance B20190301A29.0070.41-1.05-0.6071.4671.00
ABUSArbutus Biop20190301A57.5027.5711.4116.3416.1711.24
ACAssociated C20190301A180.3583.6780.1280.463.553.21
ACAArcosa, Inc.20190301A34.7114.296.317.137.987.15
ACADAcadia Pharm20190301A8.3315.25-2.674.8617.9310.40
ACBAurora Canna20190301A13.5913.748.699.395.064.35
ACBIAtlantic Cap20190301A19.289.031.3510.807.69-1.77
ACCAmerican Cam20190301A5.183.191.221.381.971.81
ACCOAcco Brands20190301A11.507.884.424.893.462.99
ACERAcer Therape20190301A136.1772.5640.5651.3432.0021.22
ACESALPS Clean E20190301ETF51.4617.4721.6718.01-4.20-0.54
ACGLArch Capital20190301A5.071.980.820.701.161.28
ACHCAcadia Healt20190301A20.5413.946.267.337.686.61
ACHVAchieve Life20190301A124.0892.1579.3980.9412.7611.21
ACIAAcacia Commu20190301A9.458.823.093.085.735.75
ACIUAC Immune SA20190301A47.3825.9714.4815.0711.5310.93
ACIWACI Worldwid20190301A6.648.682.782.095.906.59
ACLSAxcelis Tech20190301A25.6263.62-0.260.9163.8862.71
ACMAecom20190301A9.044.011.851.842.172.18
ACMRACM Research20190301A114.9696.9467.9572.6528.9924.29
ACNAccenture PL20190301A1.912.361.441.460.920.90
ACNBACNB Corp20190301A426.54201.72180.20195.1321.526.59
ACORAcorda Thera20190301A16.4514.952.327.7312.637.22
ACREAres Commerc20190301A10.707.846.215.941.621.89
ACRSAclaris Ther20190301A28.6917.873.987.0013.8910.87
ACRXAcelRx Pharm20190301A27.8424.617.0413.0317.5711.57
ACSGXtrackers MS20190301ETF43.64
ACSIAmerican Cus20190301ETF13.3520.9717.5315.003.445.97
ACSTAcasti Pharm20190301A132.0995.3564.4364.0230.9231.33
ACTAdvisorShare20190301ETF23.6686.0838.0838.1948.0047.89
ACTGAcacia Resea20190301A48.4534.82-296.46-278.80331.28313.63
ACUAcme United20190301A686.99359.65359.65359.650.000.00
ACWFiShares Edge20190301ETF19.1317.0216.6216.720.400.30
ACWIiShares MSCI20190301ETF1.401.34-0.050.281.391.06
ACWViShares Edge20190301ETF4.532.672.212.220.460.46
ACWXiShares MSCI20190301ETF2.1810.3510.559.78-0.200.57
ACYAeroCentury20190301A331.03343.66343.66343.660.000.00
ADBEAdobe Inc.20190301A3.594.351.981.972.372.38
ADCAgree Realty20190301A9.495.511.181.764.333.75
ADESAdvanced Emi20190301A30.3718.9311.5711.767.367.17
ADIAnalog Devic20190301A2.651.830.400.411.431.42
ADILAdial Pharma20190301A108.6485.5263.1451.9422.3833.57
ADMArcher Danie20190301A2.522.441.381.291.071.15
ADMAADMA Biologi20190301A61.3044.4919.5122.7124.9821.78
ADMPAdamis Pharm20190301A55.7360.1137.0729.2523.0430.86
ADMSAdamas Pharm20190301A27.5628.2713.3417.1914.9311.07
ADNTAdient plc O20190301A7.817.780.672.397.115.40
ADPAutomatic Da20190301A2.992.231.901.820.320.41
ADREInvesco BLDR20190301ETF13.139.629.579.520.050.10
ADROAduro Biotec20190301A35.7557.0120.7822.3636.2334.65
ADSAlliance Dat20190301A7.753.571.761.871.811.70
ADSKAutodesk Inc20190301A7.786.141.572.764.573.37
ADSWAdvanced Dis20190301A12.334.480.981.603.502.88
ADTADT Inc.20190301A13.239.664.675.824.993.83
ADTNAdtran Inc20190301A10.8511.001.802.749.208.27
ADUSAddus HomeCa20190301A40.8220.109.0810.0711.0210.04
ADVMAdverum Biot20190301A62.0132.2714.6414.9017.6317.37
ADXSAdvaxis, Inc20190301A90.81111.0592.20212.6118.85-101.56
AEAdams Resour20190301A267.40184.32144.99175.9539.338.37
AEEAmeren Corpo20190301A3.527.52-0.191.637.715.89
AEGNAegion Corp20190301A23.4041.0132.5634.478.456.53
AEHRAehr Test Sy20190301A164.56153.98134.34134.3419.6419.64
AEISAdvanced Ene20190301A22.058.821.482.407.346.42
AELAmerican Equ20190301A12.559.35-1.01-0.9110.3710.26
AEMAgnico Eagle20190301A3.342.640.420.702.231.95
AEMDAETHLON MEDI20190301A243.12135.95119.31122.7916.6413.16
AEOAmerican Eag20190301A5.126.173.534.132.652.05
AEPAmerican Ele20190301A1.651.851.010.870.840.97
AERAercap Holdi20190301A4.702.500.801.131.701.37
AERIAerie Pharma20190301A20.6810.473.493.926.996.55
AESAES Corporat20190301A5.787.233.182.944.054.30
AEYADDvantage T20190301A73.2642.7942.7942.790.000.00
AEYEAudioEye, In20190301A169.80150.50134.40140.0116.1010.49
AEZSAeterna Zent20190301A48.2830.742.23-1.7428.5132.48
AFCAllied Capit20190301A49.1232.0733.8533.85-1.78-1.78
AFGAmerican Fin20190301A8.033.270.840.322.432.95
AFHAtlas Financ20190301A105.8058.3928.9227.0829.4631.31
AFIArmstrong Fl20190301A30.2920.423.056.2317.3714.19
AFIFAnfield Univ20190301ETF10.1713.0411.6712.531.370.50
AFINAmerican Fin20190301A36.9343.2934.2435.359.047.94
AFKVanEck Vecto20190301ETF54.7044.6838.3942.256.292.43
AFLAflac Inc.20190301A2.172.470.290.582.181.90
AFMDAffimed N.V.20190301A35.5626.9811.4614.3115.5112.67
AFTYPacer CSOP F20190301ETF18.3718.6217.2116.721.411.90
AGFIRST MAJEST20190301A15.3813.304.556.488.756.82
AGCOAGCO Corpora20190301A8.103.782.863.070.920.72
AGEAgeX Therape20190301A233.20224.06213.46213.9710.6010.10
AGENAgenus Inc.20190301A32.7731.3315.8014.3615.5316.97
AGFSAgroFresh So20190301A41.44181.2212.2312.70168.99168.52
AGGiShares Core20190301ETF0.941.241.131.160.110.08
AGGPIQ Enhanced20190301ETF19.0618.5718.5218.540.050.03
AGGYWisdomTree Y20190301ETF6.533.593.493.530.100.06
AGIAlamos Gold20190301A22.7716.195.528.7410.667.44
AGIOAgios Pharma20190301A23.439.213.804.075.415.14
AGLEAeglea BioTh20190301A56.5329.375.585.0123.7924.36
AGMFederal Agri20190301A74.4329.8421.6423.358.206.49
AGMAFederal Agri20190301A101.9569.0924.0850.5145.0118.57
AGMHAGM Group Ho20190301A365.62281.20243.86243.8637.3437.34
AGNAllergan plc20190301A4.702.251.141.341.110.91
AGNCAGNC Investm20190301A5.716.252.652.453.613.80
AGNDWisdomTree T20190301ETF49.8255.5963.9763.97-8.38-8.38
AGOAssured Guar20190301A10.685.953.183.152.772.80
AGRAvangrid, In20190301A6.0615.081.822.1813.2612.90
AGROADECOAGRO S.20190301A23.2113.376.526.196.857.18
AGRXAgile Therap20190301A93.61116.7599.30101.3617.4515.39
AGSPlayAGS, Inc20190301A23.4611.463.625.107.846.36
AGTiShares MSCI20190301ETF46.2047.9241.7141.056.216.87
AGTCApplied Gene20190301A88.8542.3335.5230.036.8112.30
AGXArgan, Inc20190301A29.449.193.454.955.744.25
AGYSAgilysys, In20190301A30.4514.735.864.908.889.83
AGZiShares Agen20190301ETF4.814.073.983.990.090.09
AGZDWisdomTree T20190301ETF67.5938.8538.8338.830.030.03
AHCA.H. Belo Co20190301A76.4932.7733.6733.35-0.90-0.59
AHHArmada Hoffl20190301A14.407.884.284.533.603.35
AHPIAllied Healt20190301A299.84148.45139.91128.498.5419.96
AHTAshford Hosp20190301A30.5027.275.3910.2521.9317.07
AIArlington As20190301A12.4010.786.048.074.742.70
AIAiShares Asia20190301ETF11.147.466.466.750.990.71
AIEQAI Powered E20190301ETF17.0432.3224.5626.247.766.08
AIGAmerican Int20190301A2.402.131.011.271.110.86
AIHSSenmiao Tech20190301A80.93165.85114.26142.5551.5923.30
AIIQAI Powered I20190301ETF39.8621.1918.0519.603.141.59
AIMCAltra Indust20190301A11.8113.62-0.49-0.0614.1113.68
AIMTAimmune Ther20190301A32.4825.0311.4614.2913.5710.74
AINAlbany Inter20190301A20.207.053.243.433.813.62
AINCAshford Inc.20190301A551.18211.84207.81207.454.024.38
AINVApollo Inves20190301A9.216.854.464.052.402.81
AIQGlobal X Fut20190301ETF37.2325.3425.4325.28-0.090.06
AIRAAR Corp.20190301A15.676.191.771.094.425.10
AIRGAirgain, Inc20190301A108.9864.0043.5147.9320.4916.07
AIRIAir Industri20190301A145.54118.16106.27106.2711.8911.89
AIRRFirst Trust20190301ETF21.0912.7512.0811.810.660.94
AIRTAir T Inc20190301A999.10724.22580.83580.83143.39143.39
AITApplied Indu20190301A16.796.671.371.835.304.84
AIVApartment In20190301A3.392.070.510.741.561.33
AIZAssurant, In20190301A5.812.751.361.531.391.21
AJGArthur J. Ga20190301A3.231.940.350.661.591.28
AJRDAerojet Rock20190301A8.404.462.852.471.621.99
AJXGreat Ajax C20190301A32.1227.799.4911.5018.3116.29
AKAMAkamai Techn20190301A3.323.482.101.291.382.19
AKBAAkebia Thera20190301A20.4615.777.357.998.437.78
AKCAAkcea Therap20190301A45.2838.708.817.5929.9031.12
AKERAkers Biosci20190301A191.25159.46149.09139.4610.3720.00
AKGAsanko Gold20190301A56.2562.5537.3148.4125.2414.14
AKRAcadia Realt20190301A9.483.672.142.391.531.29
AKRXAkorn, Inc.20190301A24.2629.197.829.6521.3819.55
AKTSAKOUSTIS TEC20190301A41.1137.874.823.8133.0634.07
ALAir Lease Co20190301A7.083.220.711.042.512.18
ALACAlberton Acq20190301A46.51
ALBAlbemarle Co20190301A5.103.111.851.461.261.64
ALBOAlbireo Phar20190301A121.5164.2540.8845.7623.3818.49
ALCOAlico Inc20190301A289.91116.3991.0891.0825.3025.30
ALDXAldeyra Ther20190301A54.2144.2611.3218.6832.9525.59
ALEALLETE, Inc.20190301A11.004.620.781.083.843.54
ALECAlector, Inc20190301A164.2075.3934.9442.5340.4532.86
ALEXAlexander &20190301A7.744.790.731.934.062.86
ALFAAlphaClone A20190301ETF26.4620.0614.5717.845.492.22
ALGAlamo Group,20190301A71.0330.1122.1823.307.936.81
ALGNAlign Techno20190301A9.356.481.802.854.683.63
ALGRAllegro Merg20190301A57.1731.948.668.6623.2823.28
ALGTAllegiant Tr20190301A27.0812.815.493.587.319.23
ALIMAlimera Scie20190301A184.52142.1767.2587.3174.9154.86
ALJJALJ Regional20190301A174.27111.2980.3674.4330.9336.87
ALKAlaska Air G20190301A4.252.640.661.061.981.58
ALKSAlkermes Inc20190301A9.736.02-0.030.096.055.94
ALLThe Allstate20190301A2.341.560.450.771.110.79
ALLEAllegion Pub20190301A4.842.871.091.471.771.40
ALLKAllakos Inc.20190301A61.5231.0517.6819.8413.3811.22
ALLOAllogene The20190301A58.1631.9819.9622.1312.019.85
ALLTAllot Ltd. O20190301A25.1221.376.9411.2114.4310.16
ALLYAlly Financi20190301A3.762.981.031.021.981.96
ALNAAllena Pharm20190301A126.62100.3745.9247.4954.4552.89
ALNYAlnylam Phar20190301A14.276.702.352.824.383.88
ALOAlio Gold In20190301A151.10112.0692.7394.2119.3317.85
ALOTAstroNova, I20190301A415.2054.9643.6848.5411.286.42
ALPNAlpine Immun20190301A341.26217.4575.9478.01141.51139.45
ALRMAlarm.com Ho20190301A15.8721.6828.8522.41-7.17-0.73
ALRNAileron Ther20190301A255.07210.81184.37189.4126.4421.41
ALSKAlaska Commu20190301A105.34116.5546.4946.4970.0670.06
ALSNALLISON TRAN20190301A4.422.531.111.231.421.30
ALTAltimmune, I20190301A98.77112.4379.8568.5432.5843.89
ALTMAltus Midstr20190301A59.0840.1528.2231.3811.948.78
ALTRAltair Engin20190301A29.4316.121.094.3415.0311.78
ALTSProShares Mo20190301ETF53.5824.9524.9524.950.000.00
ALTYGlobal X Sup20190301ETF18.7310.707.227.223.483.48
ALVAutoliv, Inc20190301A5.943.18-0.030.393.212.79
ALXNAlexion Phar20190301A6.9027.3220.2728.217.04-0.89
ALYAAlithya Grou20190301A371.72135.88100.5097.6235.3838.26
AMAntero Midst20190301A7.434.30-0.77-0.025.074.31
AMAGAMAG Pharmac20190301A23.7713.583.064.3810.519.19
AMALAmalgamated20190301A113.8358.5238.9239.7019.6118.82
AMATApplied Mate20190301A2.652.580.180.632.401.95
AMBAAmbarella, I20190301A15.8223.0018.1618.054.834.95
AMBCAmbac Financ20190301A41.8635.7424.7425.4111.0010.33
AMCAMC ENTERTAI20190301A11.049.21-0.633.829.855.39
AMCAiShares Russ20190301ETF10.029.030.110.118.928.92
AMCIAMCI Acquisi20190301A51.15
AMCXAMC Networks20190301A11.6517.414.875.4112.5411.99
AMDAdvanced Mic20190301A4.224.351.851.852.512.51
AMEAmetek, Inc.20190301A2.541.780.870.940.910.84
AMEDAmedisys Inc20190301A16.4210.812.202.748.618.06
AMEHApollo Medic20190301A139.5671.0152.0753.2118.9417.80
AMGAffiliated M20190301A9.974.541.411.613.132.93
AMGNAmgen Inc20190301A2.891.85-0.110.181.961.67
AMHAMERICAN HOM20190301A4.863.601.021.062.572.53
AMJJP Morgan Al20190301ETN4.724.392.402.741.991.65
AMKRAmkor Techno20190301A11.4911.632.063.879.597.76
AMLPAlerian MLP20190301ETF10.298.413.765.084.653.33
AMNAMN Healthca20190301A15.206.61-1.01-1.017.627.62
AMNBAmerican Nat20190301A199.87111.63104.81111.976.81-0.34
AMOTAllied Motio20190301A95.4230.4517.8217.6511.7811.95
AMPAmeriprise F20190301A6.403.531.231.542.301.99
AMPEAmpio Pharma20190301A63.7931.4017.0620.8814.3510.53
AMPHAmphastar Ph20190301A18.4618.84-11.34-3.9530.1822.79
AMRBAmerican Riv20190301A614.92504.28504.28504.280.000.00
AMRCAmeresco, In20190301A23.5510.804.095.986.714.83
AMRHAmeri Holdin20190301A87.7393.4683.8483.769.629.71
AMRKA-Mark Preci20190301A261.74229.86206.91206.9122.9522.95
AMRSAmyris Inc.20190301A30.8828.3616.1516.9312.2111.43
AMRXAmneal Pharm20190301A19.309.346.465.642.883.71
AMSAmerican Sha20190301A225.24174.79115.00115.0059.7959.79
AMSCAmerican Sup20190301A29.2326.7114.2212.6612.4814.05
AMSFAMERISAFE, I20190301A27.2312.412.483.169.939.25
AMSWAAmerican Sof20190301A32.0115.449.6311.015.814.43
AMTAmerican Tow20190301A3.962.440.930.821.521.62
AMTBAmerant Banc20190301A220.50141.69127.09134.3914.607.30
AMTBBAmerant Banc20190301A887.70568.77515.35525.3553.4243.41
AMTDTD Ameritrad20190301A2.953.00-0.140.223.142.78
AMTXAemetis, Inc20190301A464.51461.21474.59482.50-13.37-21.28
AMUETRACS Aleri20190301ETN9.736.964.735.802.221.16
AMUBETRACS Aleri20190301ETN276.25381.96381.96381.960.000.00
AMWDAmerican Woo20190301A22.4616.712.59-0.0714.1216.78
AMZAInfraCap MLP20190301ETF17.2015.2511.5610.693.694.57
AMZNAmazon.Com I20190301A2.521.880.951.160.930.72
ANAutoNation,20190301A7.474.362.242.222.122.15
ANABAnaptysBio,20190301A46.3620.676.308.3614.3712.30
ANATAmerican Nat20190301A85.2334.0615.3621.2218.6912.84
ANDEAndersons In20190301A21.237.191.832.865.364.33
ANETArista Netwo20190301A5.462.831.541.691.291.14
ANFAbercrombie20190301A6.564.701.661.833.042.87
ANGIANGI Homeser20190301A10.939.59-0.750.5410.349.05
ANGLVanEck Vecto20190301ETF5.613.191.601.491.591.70
ANGOAngioDynamic20190301A17.7818.321.401.6616.9216.65
ANHAnworth Mort20190301A24.2518.6312.2312.896.405.74
ANIKAnika Therap20190301A31.9928.836.187.1022.6521.73
ANIPANI Pharmace20190301A58.7228.0911.7614.9116.3313.18
ANIXAnixa Biosci20190301A101.7454.2340.9344.4513.309.78
ANSSAnsys Inc20190301A7.156.191.693.504.502.69
ANTMANTHEM, INC.20190301A5.132.500.560.181.942.32
ANYSphere 3D Co20190301A176.53135.50101.94108.3933.5627.10
AOAiShares Core20190301ETF7.538.479.389.42-0.91-0.96
AOBCAmerican Out20190301A13.5910.933.413.107.517.83
AOKiShares Core20190301ETF8.989.723.563.266.166.46
AOMiShares Core20190301ETF5.134.153.813.810.340.34
AONAon plc Clas20190301A4.612.681.101.301.581.38
AORiShares Core20190301ETF5.154.673.613.151.061.51
AOSA.O. Smith C20190301A2.722.030.730.601.301.43
AOSLAlpha and Om20190301A42.4357.8015.9415.4141.8642.39
APAmpco-Pittsb20190301A134.22107.3262.7663.4244.5743.91
APAApache Corpo20190301A3.853.191.151.082.042.10
APAMARTISAN PART20190301A11.396.481.604.654.881.83
APDAir Products20190301A4.902.371.191.541.180.83
APDNApplied DNA20190301A204.49131.1089.3293.7941.7837.31
APEIAmerican Pub20190301A41.6630.059.2410.4120.8119.64
APENApollo Endos20190301A415.85205.39-79.71-77.76285.10283.15
APHAmphenol Cor20190301A3.071.770.860.860.910.91
APHAAphria Inc.20190301A10.018.536.104.402.434.13
APLEApple Hospit20190301A6.155.111.942.303.172.81
APLSApellis Phar20190301A57.0229.2315.0715.3014.1613.92
APMAptorum Grou20190301A619.73251.58251.58251.580.000.00
APOApollo Globa20190301A8.344.261.092.053.172.20
APOGApogee Enter20190301A18.609.554.014.095.545.46
APPFAppFolio, In20190301A46.5831.7717.6820.7414.0811.03
APPNAppian Corpo20190301A16.2411.710.661.0511.0510.66
APPSDigital Turb20190301A32.3627.208.057.9919.1419.21
APRNBlue Apron H20190301A92.5176.3944.3954.4732.0021.69
APTAlpha Pro Te20190301A101.7159.2357.9857.981.251.25
APTOAptose Biosc20190301A77.5363.3051.3855.2211.938.08
APTSPreferred Ap20190301A14.418.603.904.474.704.13
APTVAptiv PLC20190301A4.463.061.953.671.11-0.60
APTXAptinyx Inc.20190301A75.7642.8914.7120.9528.1821.93
APVOAptevo Thera20190301A186.85112.1381.8580.4330.2831.70
APWCAsia Pacific20190301A469.08411.05411.05411.050.000.00
APYApergy Corpo20190301A32.1712.338.138.004.204.33
APYXApyx Medical20190301A58.5436.8517.1520.3819.6916.47
AQBAquaBounty T20190301A227.10197.21-17.25-17.65214.46214.86
AQMSAqua Metals,20190301A66.9061.3838.5239.9522.8621.43
AQNAlgonquin Po20190301A10.058.833.774.615.074.22
AQSTAquestive Th20190301A124.1480.2430.2034.9150.0445.33
AQUAEvoqua Water20190301A11.438.312.592.965.725.34
ARANTERO RESOU20190301A11.2210.363.794.416.575.94
ARAAmerican Ren20190301A46.5821.92-3.853.4825.7618.44
ARAVAravive, Inc20190301A187.52292.11267.90279.7924.2112.32
ARAYAccuray Inco20190301A24.9234.406.5723.2027.8811.28
ARCARC Document20190301A78.6674.1846.4262.3727.7511.81
ARCBArcBest Corp20190301A19.5212.61-4.17-3.8416.7816.45
ARCCAres Capital20190301A5.765.331.991.993.343.34
ARCEArco Platfor20190301A183.9971.8344.0153.0327.7518.72
ARCHArch Coal, I20190301A15.215.851.592.324.263.53
ARCOARCOS DORADO20190301A18.2613.2911.4810.961.822.34
ARCTArcturus The20190301A219.63101.5156.8060.1844.7141.33
ARDArdagh Group20190301A21.6810.641.851.978.788.67
ARDSAridis Pharm20190301A381.72194.46194.46194.460.000.00
ARDXArdelyx, Inc20190301A71.7649.049.4318.8839.6130.15
AREAlexandria R20190301A5.892.770.821.001.951.77
ARECAMERICAN RES20190301A208.91204.0650.6150.25153.45153.81
ARESAres Managem20190301A14.396.641.021.215.625.42
ARGOArgo Group I20190301A19.4410.024.435.725.594.30
ARGTGlobal X MSC20190301ETF41.2249.9650.5449.11-0.570.86
ARIAPOLLO COMME20190301A5.744.051.661.862.382.18
ARKFARK Fintech20190301ETF14.3024.8822.0228.392.86-3.51
ARKGARK Genomic20190301ETF18.9810.836.887.413.943.42
ARKKARK Innovati20190301ETF9.906.015.515.840.500.18
ARKQARK Autonomo20190301ETF19.1410.158.928.431.241.72
ARKRArk Restaura20190301A154.20121.52121.52121.520.000.00
ARKWARK Next Gen20190301ETF11.376.175.344.680.831.49
ARLAmerican Rea20190301A269.98143.8549.6449.6494.2194.21
ARLOArlo Technol20190301A23.1619.1310.1110.009.029.13
ARLPAlliance Res20190301A13.4410.874.964.525.916.35
ARMKARAMARK20190301A3.8117.8516.4216.941.440.98
ARNAArena Pharma20190301A21.5917.675.346.4212.3311.25
ARNCArconic Corp20190301A5.554.250.781.653.462.59
AROCArchrock Inc20190301A10.409.253.293.535.965.72
AROWArrow Financ20190301A151.94252.58228.99246.3423.596.25
ARPOAerpio Pharm20190301A250.38194.94177.66178.3317.2816.61
ARRARMOUR Resid20190301A5.094.441.951.612.492.82
ARTNAArtesian Res20190301A258.1965.7065.0264.860.680.84
ARTWArts-Way Man20190301A234.7174.4645.7850.8728.6823.59
ARVNArvinas, Inc20190301A172.6993.3598.74101.28-5.39-7.93
ARWArrow Electr20190301A7.283.751.561.372.182.38
ARWRArrowhead Re20190301A6.545.691.141.144.554.55
ARYAARYA Science20190301A68.1461.3861.3861.380.000.00
ASBAssociated B20190301A4.403.920.680.823.243.09
ASCARDMORE SHIP20190301A41.7126.813.369.5723.4517.24
ASEAGlobal X FTS20190301ETF91.9546.8546.8546.850.000.00
ASETFlexShares R20190301ETF38.7656.3356.3356.330.000.00
ASFIAsta Funding20190301A588.40279.21256.28256.3322.9322.88
ASGNASGN Incorpo20190301A13.275.011.482.053.522.95
ASHAshland Glob20190301A7.614.49-1.48-0.285.974.77
ASHRXtrackers Ha20190301ETF3.552.762.032.080.730.68
ASHSXtrackers Ha20190301ETF9.459.314.474.524.854.79
ASHXXtrackers MS20190301ETF47.0727.9327.9327.930.000.00
ASIXAdvanSix Inc20190301A19.289.593.924.505.665.09
ASMAvino Silver20190301A92.6785.9783.2683.502.712.47
ASMBAssembly Bio20190301A76.2042.4116.8715.7725.5326.64
ASNAAscena Retai20190301A46.4444.036.627.0937.4136.98
ASPNAspen Aeroge20190301A68.8949.9336.3336.2513.6013.68
ASPSAltisource P20190301A62.2234.656.2214.1128.4320.53
ASPUASPEN GROUP,20190301A117.30104.3783.1078.6521.2725.73
ASRTAssertio The20190301A28.6023.354.535.8218.8217.53
ASRVAmeriServ Fi20190301A44.8741.5141.5141.510.000.00
ASTCAstrotech Co20190301A403.35225.31220.45208.814.8616.51
ASTEAstec Indust20190301A41.2843.0914.8424.6228.2518.47
ASURAsure Softwa20190301A49.1523.887.628.8016.2615.08
ASYSAmtech Syste20190301A80.54117.2444.2347.4073.0169.85
ATAtlantic Pow20190301A35.5723.8318.9419.144.834.64
ATECAlphatec Hol20190301A163.79102.6873.0076.6629.6826.02
ATENA10 NETWORKS20190301A18.0313.756.727.017.036.74
ATESTCTest Symbol20190301A22.5813.6613.6613.660.000.00
ATESTGTEST SYMBOL20190301A26.2316.4016.4516.37-0.060.03
ATGEAdtalem Glob20190301A9.444.56-0.440.185.004.38
ATHAthene Holdi20190301A3.502.250.730.821.531.43
ATHXAthersys, In20190301A71.8451.6119.5726.0732.0425.54
ATIAllegheny Te20190301A7.219.591.581.498.018.12
ATKRAtkore Inter20190301A15.446.940.511.156.425.79
ATLCAtlanticus H20190301A279.03223.13220.81220.812.322.32
ATLOAMES Nationa20190301A227.46107.30105.63107.161.660.14
ATMPiPath Select20190301ETF27.669.1911.028.31-1.830.88
ATNIATN Internat20190301A53.4625.768.398.8417.4717.02
ATNMActinium Pha20190301A90.3889.7393.2893.78-3.55-4.05
ATNXAthenex, Inc20190301A34.7024.524.018.6220.5115.90
ATOAtmos Energy20190301A5.614.150.870.953.283.20
ATOMAtomera Inco20190301A156.45118.55100.52100.5118.0318.04
ATOSAtossa Thera20190301A175.68111.93107.23100.084.7011.85
ATRAptarGroup,20190301A11.424.310.971.223.343.09
ATRAAtara Biothe20190301A32.2215.357.419.707.945.65
ATRCAtriCure, In20190301A86.3934.5522.4724.6212.079.93
ATROAstronics Co20190301A28.6611.08-0.550.1811.6310.90
ATRSAntares Phar20190301A27.3424.558.898.7415.6715.80
ATSGAir Transpor20190301A15.9611.656.177.275.474.38
ATTOAtento S.A.20190301A65.4725.4013.7715.7111.639.69
ATUSAltice USA,20190301A4.693.951.961.801.992.15
ATVIActivision B20190301A2.552.830.780.432.052.40
ATXIAvenue Thera20190301A294.51182.61137.41124.8345.2057.77
AUBNAuburn Natio20190301A285.99186.91186.91186.910.000.00
AUDCAudioCodes L20190301A28.8528.6015.1311.0413.4717.56
AUGAuryn Resour20190301A120.6394.2581.4582.1612.7912.08
AUMNGolden Miner20190301A153.16227.73186.19175.8741.5451.86
AUPHAurinia Phar20190301A25.2321.9410.2611.6311.6810.31
AUSFGlobal X Ada20190301ETF21.668.448.118.520.33-0.08
AUTOAutoWeb, Inc20190301A329.89219.75203.43203.9116.3315.84
AUYYamana Gold,20190301A39.3630.7515.4118.5815.3412.17
AVAAvista Corpo20190301A6.533.39-1.14-0.864.534.25
AVBAvalonBay Co20190301A7.262.910.460.832.442.08
AVCOAvalon Globo20190301A138.1098.7434.7163.5464.0435.20
AVDAmerican Van20190301A17.9610.976.475.424.505.55
AVEOAVEO Pharmac20190301A53.9850.2132.1634.8718.0515.34
AVGOBroadcom Inc20190301A3.732.521.451.581.070.94
AVGRAvinger, Inc20190301A54.4648.6831.3138.0417.3710.65
AVIDAvid Technol20190301A49.3839.9727.5826.8312.3913.14
AVLRAvalara, Inc20190301A14.417.462.544.144.923.32
AVNSAvanos Medic20190301A16.456.581.272.575.314.01
AVNWAviat Networ20190301A206.72149.36123.90127.1425.4622.22
AVROAVROBIO, Inc20190301A117.1269.8865.2065.674.684.20
AVTAvnet, Inc.20190301A5.9013.221.722.7011.5410.53
AVXLAnavex Life20190301A97.8582.6740.5442.7642.1339.90
AVYAvery Dennis20190301A4.623.480.641.322.842.16
AVYAAvaya Holdin20190301A9.116.352.763.223.593.13
AWIArmstrong Wo20190301A11.963.700.761.762.931.94
AWKAmerican Wat20190301A4.882.130.270.621.861.51
AWRAmerican Sta20190301A10.593.961.351.582.622.38
AWREAware Inc20190301A157.7383.5662.2083.3121.360.25
AWTMAware Ultra-20190301ETF3.60
AWXAvalon Holdi20190301A206.75112.6265.9773.8546.6538.77
AXAxos Financi20190301A11.096.504.003.402.493.10
AXASAbraxas Petr20190301A84.5372.4636.4942.7335.9529.57
AXDXAccelerate D20190301A53.1742.3018.8621.8523.4420.45
AXEAnixter Inte20190301A20.148.314.134.034.184.28
AXGNAxogen, Inc.20190301A27.5718.347.998.5910.359.75
AXGTAxovant Gene20190301A75.9477.0363.6564.0813.6213.19
AXJLWisdomTree A20190301ETF17.2537.2937.5037.50-0.21-0.21
AXLAmerican Axl20190301A7.405.812.232.403.583.44
AXNXAxonics Modu20190301A137.5468.4936.6639.0231.8329.48
AXPAmerican Exp20190301A2.271.180.500.490.680.70
AXRAMREP Corpor20190301A501.37217.81217.86217.86-0.05-0.05
AXSAxis Capital20190301A5.302.310.450.661.861.65
AXSMAxsome Thera20190301A41.6133.9421.0621.8212.8812.12
AXTAAxalta Coati20190301A4.4914.891.472.8713.4912.15
AXTIAXT Inc20190301A36.2731.295.9111.2725.4420.08
AXUAlexco Resou20190301A104.0084.2155.2561.8228.9622.39
AYAtlantica Yi20190301A14.9019.797.688.8212.1110.98
AYIAcuity Brand20190301A15.697.314.074.773.242.54
AYTUAytu BioScie20190301A276.87182.57185.83186.01-3.26-3.44
AYXAlteryx, Inc20190301A8.695.430.681.754.753.68
AZOAutoZone, In20190301A12.215.481.492.373.983.12
AZPNAspen Techno20190301A10.722.880.691.272.201.62
AZREAzure Power20190301A132.2456.8052.5150.914.295.88
AZRXAzurRx BioPh20190301A283.35175.04138.64153.8336.4021.21
AZZAZZ Inc.20190301A25.388.324.224.754.113.57
BBarnes Group20190301A17.756.262.182.564.073.69
BABoeing Compa20190301A2.831.760.180.951.580.81
BABInvesco Taxa20190301ETF4.395.234.373.910.861.32
BACBank of Amer20190301A3.403.151.381.631.771.52
BAHBooz Allen H20190301A4.602.480.991.501.490.98
BALiPath Series20190301ETN30.642.642.622.640.020.00
BAMBrookfield A20190301A2.393.943.002.630.951.32
BANCBanc of Cali20190301A11.056.031.973.024.063.00
BANDBandwidth In20190301A41.2720.217.7810.3712.439.83
BANFBancfirst Co20190301A40.0718.306.538.3811.779.92
BANRBanner Corp.20190301A13.785.552.052.593.512.96
BANXStoneCastle20190301A93.9066.2340.3244.3025.9121.93
BAPCredicorp LT20190301A12.565.970.641.405.334.57
BASIBioanalytica20190301A322.03324.24299.70299.7024.5424.54
BATRALiberty Medi20190301A34.1122.2316.0316.476.205.76
BATRKLiberty Medi20190301A18.398.555.094.243.464.31
BATTAmplify Adva20190301ETF31.7429.1428.8329.550.31-0.41
BAXBaxter Inter20190301A2.802.051.491.180.550.86
BBBlackBerry L20190301A11.419.025.145.573.873.45
BBAXJPMorgan Bet20190301ETF12.537.386.026.751.360.63
BBBYBed Bath & B20190301A6.169.081.521.797.597.30
BBCVirtus LifeS20190301ETF51.1928.8328.7833.580.05-4.74
BBCAJPMorgan Bet20190301ETF6.153.543.393.240.150.31
BBCPConcrete Pum20190301A825.46282.83252.31252.3130.5330.53
BBDCBarings BDC,20190301A16.2611.2917.4310.54-6.140.76
BBEUJPMorgan Bet20190301ETF4.263.680.981.112.702.57
BBGIBeasley Broa20190301A209.8650.7347.7047.763.032.97
BBHVanEck Vecto20190301ETF6.5916.722.383.2314.3313.49
BBJPJPMorgan Bet20190301ETF4.454.963.663.761.301.20
BBPVirtus LifeS20190301ETF22.3912.083.165.118.926.97
BBREJPMorgan Bet20190301ETF2.672.611.281.691.320.91
BBSIBarrett Busi20190301A111.8529.6912.7413.6116.9516.08
BBUBrookfield B20190301A42.5823.4715.3715.538.097.94
BBWBuild-A-Bear20190301A71.6446.7733.2034.5113.5712.26
BBXBBX Capital20190301A34.6217.006.788.3510.228.67
BBYBest Buy Com20190301A2.472.050.410.691.631.36
BCBrunswick Co20190301A7.234.233.113.531.120.71
BCBPBCB Bancorp20190301A60.9741.7230.3930.2111.3411.52
BCCBoise Cascad20190301A12.975.991.331.744.664.25
BCDAberdeen Sta20190301ETF15.6712.2312.2312.230.000.00
BCEBCE, Inc.20190301A2.341.950.580.631.371.32
BCEIBONANZA CREE20190301A24.968.813.743.245.075.57
BCIAberdeen Sta20190301ETF9.266.714.404.912.311.81
BCLIBrainstorm C20190301A62.9444.4236.9337.257.487.16
BCMiPath Pure B20190301ETN19.8617.8019.9219.92-2.11-2.11
BCMLBayCom Corp20190301A102.9864.5942.6431.6421.9532.95
BCOThe Brink's20190301A11.064.552.182.542.372.01
BCOMB Communicat20190301A579.14447.00434.79440.8612.216.14
BCORBlucora, Inc20190301A20.0110.781.221.339.559.45
BCOVBrightcove,20190301A28.6722.0810.0811.1212.0010.96
BCOW1895 Bancorp20190301A124.0951.4347.4147.414.024.02
BCPCBalchem Corp20190301A27.2712.225.887.126.345.09
BCRXBioCryst Pha20190301A25.2213.8011.8011.532.002.29
BCSFBain Capital20190301A84.4047.2034.3934.0012.8113.20
BCTFBancorp 34,20190301A143.0678.5081.3478.50-2.840.00
BDCBelden Inc.20190301A11.325.651.982.463.673.19
BDCSUBS AG Excha20190301ETN43.6142.5439.5440.893.001.65
BDCZETRACS Wells20190301ETN118.02
BDGEBridge Banco20190301A181.6431.9324.7724.737.157.20
BDLFlanigan's E20190301A489.51244.28228.48233.1915.8011.09
BDNBrandywine R20190301A6.645.061.362.033.703.02
BDRBlonder Tong20190301A277.37182.89129.22132.1553.6750.74
BDSIBioDelivery20190301A21.2818.826.978.3211.8610.51
BDXBecton, Dick20190301A5.072.780.941.081.841.70
BEBloom Energy20190301A36.0823.8511.5915.2012.258.65
BEATBioTelemetry20190301A13.007.71-1.71-1.399.419.10
BECNBeacon Roofi20190301A13.605.791.561.984.233.81
BELFABel Fuse Inc20190301A315.10486.70555.36555.36-68.66-68.66
BELFBBel Fuse Inc20190301A252.4880.1176.6777.363.432.75
BENFranklin Res20190301A3.2922.9122.8423.100.07-0.18
BEPBrookfield R20190301A6.494.621.581.293.053.34
BERYBerry Global20190301A4.022.160.841.111.321.05
BFABrown-Forman20190301A34.1822.5717.3420.605.231.97
BFBBrown-Forman20190301A5.222.941.841.191.101.75
BFAMBRIGHT HORIZ20190301A11.355.262.163.043.102.22
BFCBank First C20190301A371.9244.5448.4848.48-3.94-3.94
BFINBankFinancia20190301A46.8049.3115.4612.3533.8536.95
BFITGlobal X Hea20190301ETF177.0729.2629.3829.38-0.11-0.11
BFORBarron's 40020190301ETF15.4116.253.473.8412.7912.41
BFSSaul Centers20190301A85.9326.7219.2521.407.475.32
BFSTBusiness Fir20190301A190.9982.1783.0983.17-0.92-1.01
BGBunge Limite20190301A3.752.611.271.401.331.21
BGCPBGC Partners20190301A16.6617.2512.2412.525.014.74
BGFVBig 5 Sporti20190301A42.9630.784.962.0525.8328.80
BGGBriggs & Str20190301A12.857.643.503.934.153.72
BGIBirks Group20190301A95.6931.2431.2431.240.000.00
BGRNiShares Glob20190301ETF22.8620.4220.4220.420.000.00
BGSB&G Foods, I20190301A9.895.811.493.254.322.56
BGSFBG Staffing20190301A93.4235.8329.9332.865.902.98
BHBiglari Hold20190301A95.6130.788.8710.6421.9220.14
BHABiglari Hold20190301A
BHBBar Harbor B20190301A209.5086.4576.1574.1110.3012.34
BHCBausch Healt20190301A4.544.170.061.014.123.16
BHEBenchmark El20190301A8.315.271.201.534.073.73
BHFBrighthouse20190301A4.965.34-0.290.115.635.23
BHLBBerkshire Hi20190301A9.616.634.185.002.451.64
BHRBraemar Hote20190301A18.0312.906.777.346.135.56
BHTGBioHiTech Gl20190301A207.6493.6469.6569.6523.9923.99
BHVNBiohaven Pha20190301A29.1911.076.275.964.805.11
BIBProShares Ul20190301ETF11.836.591.082.715.513.88
BIBLInspire 10020190301ETF51.8825.7113.3813.3812.3212.32
BICKFirst Trust20190301ETF83.4943.4041.5142.071.891.33
BIGBig Lots, In20190301A8.353.890.070.743.823.15
BIIBBiogen Inc.20190301A6.263.151.181.271.971.88
BIMIBOQI Interna20190301A249.06196.1882.8775.86113.32120.32
BIOBio-Rad Labo20190301A20.1011.673.756.237.815.04
BIOCBiocept, Inc20190301A113.0998.4676.8579.9121.6118.57
BIOLBiolase, Inc20190301A197.0675.1767.3666.087.819.09
BIPBrookfield I20190301A4.744.020.690.903.323.11
BISProShares Ul20190301ETF22.1813.075.575.947.517.13
BIVVanguard Int20190301ETF1.242.171.911.940.250.23
BIZDVanEck Vecto20190301ETF27.3623.6422.1922.191.451.45
BJBJs Wholesal20190301A16.607.703.154.414.543.29
BJANInnovator S&20190301ETF23.9110.0310.0310.030.000.00
BJKVanEck Vecto20190301ETF45.0822.0939.8546.07-17.76-23.98
BJULInnovator S&20190301ETF14.1811.87-0.95-0.9512.8212.82
BKBank of New20190301A2.023.372.212.041.171.32
BKCCBlackRock Ca20190301A21.6520.7310.7912.359.948.42
BKDBrookdale Se20190301A15.0819.7313.9514.555.775.17
BKEThe Buckle,20190301A13.137.212.102.355.114.86
BKEPBlueknight E20190301A103.08132.60100.24104.6132.3527.99
BKFiShares MSCI20190301ETF22.8112.1611.2211.740.940.42
BKHBlack Hills20190301A8.674.170.871.493.312.69
BKIBlack Knight20190301A6.723.112.022.471.100.64
BKLNInvesco Seni20190301ETF4.393.011.701.741.301.26
BKNGBooking Hold20190301A5.992.920.831.912.060.98
BKSCBank of Sout20190301A116.7630.9630.9630.960.000.00
BKTIBK Technolog20190301A130.68174.72158.01158.0116.7116.71
BKUBankunited,20190301A5.103.980.570.943.413.05
BKYIBIO-key Inte20190301A228.39204.15161.07161.0743.0843.08
BLBlackLine, I20190301A14.739.996.014.843.995.15
BLBDBlue Bird Co20190301A42.6119.333.351.6415.9817.69
BLCMBellicum Pha20190301A47.6832.518.376.6924.1425.82
BLCNReality Shar20190301ETF31.948.8812.6215.49-3.74-6.61
BLDTopBuild Cor20190301A18.937.750.461.487.296.27
BLDPBallard Powe20190301A28.4040.8136.6426.244.1714.56
BLDRBuilders Fir20190301A13.3610.89-1.090.0411.9910.87
BLESInspire Glob20190301ETF160.31104.15112.63112.63-8.48-8.48
BLFSBioLife Solu20190301A63.7037.4920.0119.5417.4817.95
BLHYVirtus Newfl20190301ETF101.2359.6759.6759.670.000.00
BLINBridgeline D20190301A230.98156.61156.20170.500.41-13.89
BLKBlackrock, I20190301A7.154.830.322.044.512.79
BLKBBlackbaud, I20190301A21.367.514.594.932.922.58
BLLBall Corpora20190301A2.802.470.991.051.481.42
BLMNBloomin' Bra20190301A5.7324.882.575.4222.3119.48
BLNKBlink Chargi20190301A68.4158.5534.6634.4223.8924.13
BLOKAmplify Tran20190301ETF26.2821.0918.6219.592.471.50
BLPHBellerophon20190301A208.92128.99126.58125.672.413.32
BLUEbluebird bio20190301A21.4211.684.365.307.326.38
BLVVanguard Lon20190301ETF4.392.211.441.580.770.63
BLXBanco Latino20190301A28.8714.927.559.007.375.92
BMCHBMC Stock Ho20190301A13.5818.684.154.8514.5313.83
BMIBadger Meter20190301A25.1412.367.026.495.335.87
BMLPDorsey Wrigh20190301ETF67.8056.4541.8341.8314.6214.62
BMOBank of Mont20190301A1.961.630.190.201.431.43
BMRABIOMERICA IN20190301A395.56145.62145.62145.620.000.00
BMRCBank of Mari20190301A49.5625.1414.7216.1910.438.95
BMRNBioMarin Pha20190301A9.944.771.161.433.613.34
BMTCBryn Mawr Ba20190301A28.7715.956.3750.909.58-34.95
BMYBristol-Myer20190301A1.942.912.232.330.650.58
BNDVanguard Tot20190301ETF1.261.170.840.850.330.32
BNDCFlexShares C20190301ETF20.7610.5913.1210.59-2.540.00
BNDWVanguard Tot20190301ETF3.952.141.431.430.710.71
BNDXVanguard Tot20190301ETF1.831.331.091.140.250.19
BNEDBarnes & Nob20190301A24.9514.157.927.616.226.53
BNFTBenefitfocus20190301A13.148.506.137.862.370.63
BNGOBionano Geno20190301A435.951133.791112.471113.3421.3220.45
BNSBank of Nova20190301A1.851.700.290.511.401.19
BNSOBonso Electr20190301A928.78896.53896.53896.530.000.00
BOCHBank of Comm20190301A65.6752.2117.0716.8735.1435.34
BOCTInnovator S&20190301ETF42.1434.2128.5034.215.710.00
BOHBank of Hawa20190301A11.264.931.732.193.202.74
BOKFBOK Financia20190301A14.278.554.945.543.603.01
BOMNBoston Omaha20190301A114.6173.0966.9867.196.105.90
BONDPIMCO Active20190301ETF2.281.251.191.100.060.15
BOOMDMC Global I20190301A34.4317.542.295.9515.2511.59
BOOTBoot Barn Ho20190301A18.5310.775.267.085.513.69
BOSCB.O.S. Bette20190301A128.1590.6271.6272.6319.0017.99
BOSSGlobal X Fou20190301ETF44.0037.8944.4541.28-6.56-3.39
BOTJBank of the20190301A210.2897.2297.2297.220.000.00
BOTZGlobal X Fun20190301ETF5.126.174.824.881.341.29
BOUTInnovator IB20190301ETF66.1138.5329.7629.898.778.64
BOXBOX, INC.20190301A5.914.691.222.153.462.54
BOXLBoxlight Cor20190301A164.04109.3993.6394.2315.7615.16
BPFHBoston Priva20190301A12.7919.47-21.94-13.8441.4133.31
BPMCBlueprint Me20190301A19.7211.917.607.294.314.62
BPMPBP Midstream20190301A29.5317.684.364.9113.3212.76
BPMXBioPharmX Co20190301A85.48125.71106.99118.1218.737.59
BPOPPopular Inc20190301A6.293.31-0.95-0.904.264.21
BPRNThe Bank of20190301A132.01120.79120.79120.790.000.00
BPTBP Prudhoe B20190301A28.6616.156.878.059.288.10
BPTHBio-Path Hol20190301A67.9554.487.5915.0046.8939.49
BPYBrookfield P20190301A5.215.260.870.294.394.97
BRBroadridge F20190301A5.102.410.641.071.761.33
BRCBrady Corpor20190301A10.9513.888.939.174.954.71
BREWCraft Brew A20190301A41.9623.9117.1315.526.788.39
BRFVanEck Vecto20190301ETF59.4952.6446.3045.316.347.33
BRGBluerock Res20190301A34.1539.29-0.350.7839.6438.51
BRIDBridgford Fo20190301A870.48581.02455.93492.23125.1088.79
BRKABerkshire Ha20190301A0.000.040.120.00
BRKBBERKSHIRE HA20190301A2.102.121.251.490.870.63
BRKLBrookline Ba20190301A11.9910.433.422.957.007.48
BRKRBruker Corpo20190301A7.8411.286.396.655.284.68
BRKSBrooks Autom20190301A15.328.985.725.593.263.39
BRNBarnwell Ind20190301A588.44165.85237.22237.22-71.37-71.37
BROBrown & Brow20190301A3.512.910.891.202.021.70
BRPABig Rock Par20190301A262.63
BRQSBorqs Techno20190301A1482.46846.55885.33885.33-38.78-38.78
BRTBRT Apartmen20190301A98.0762.9561.7861.481.161.47
BRXBRIXMOR PROP20190301A5.904.961.191.473.773.48
BRYBerry Corpor20190301A28.1610.634.524.886.115.75
BRZUDirexion Dai20190301ETF6.334.441.602.072.842.37
BSAEInvesco Bull20190301ETF38.636.876.876.870.000.00
BSBEInvesco Bull20190301ETF39.0728.3325.0925.093.243.24
BSCEInvesco Bull20190301ETF27.2421.6721.6721.670.000.00
BSCKInvesco Bull20190301ETF4.722.952.662.660.280.28
BSCLInvesco Bull20190301ETF5.122.752.612.620.070.06
BSCMInvesco Bull20190301ETF5.112.532.222.220.310.31
BSCNInvesco Bull20190301ETF7.032.121.711.790.410.33
BSCOInvesco Bull20190301ETF6.773.753.893.89-0.14-0.13
BSCPInvesco Bull20190301ETF7.633.653.443.500.210.15
BSCQInvesco Bull20190301ETF7.033.042.272.110.770.93
BSCRInvesco Bull20190301ETF33.6526.0326.0326.030.000.00
BSCSInvesco Bull20190301ETF27.0816.1916.1916.190.000.00
BSDEInvesco Bull20190301ETF36.8226.1826.1826.180.000.00
BSETBassett Furn20190301A216.00101.5483.9086.5917.6414.95
BSGMBioSig Techn20190301A123.0160.8834.0736.5226.8124.36
BSIGBrightSphere20190301A10.996.18-1.311.157.485.03
BSJKInvesco Bull20190301ETF6.323.313.303.350.01-0.04
BSJLInvesco Bull20190301ETF9.153.582.713.600.87-0.02
BSJMInvesco Bull20190301ETF9.604.463.643.770.810.68
BSJNInvesco Bull20190301ETF18.567.556.906.960.650.59
BSJOInvesco Bull20190301ETF15.118.699.678.69-0.980.00
BSJPInvesco Bull20190301ETF73.9046.2647.3147.10-1.05-0.84
BSJQInvesco Bull20190301ETF41.9927.7626.2326.231.521.52
BSMBlack Stone20190301A31.6817.841.06-0.1216.7717.96
BSQRBSQUARE Corp20190301A202.48151.5187.72112.3263.7939.19
BSRRSierra Banco20190301A109.3685.6652.7778.4032.897.26
BSTCBioSpecifics20190301A99.4360.2247.9847.8912.2412.33
BSVVanguard Sho20190301ETF1.270.960.910.910.040.05
BSVNBank7 Corp.20190301A312.47167.56113.10112.5054.4555.05
BSXBoston Scien20190301A2.492.401.241.171.161.24
BTAIBioXcel Ther20190301A266.67108.6769.8936.7938.7871.88
BTALAGFiQ U.S. M20190301ETF33.9215.3710.4610.314.925.07
BTEBaytex Energ20190301A55.0848.3433.8234.3514.5213.99
BTECPrincipal He20190301ETF22.909.6510.4610.52-0.81-0.87
BTGB2Gold Corp.20190301A32.2428.8217.4118.2311.4110.58
BTNBallantyne S20190301A650.87299.12293.41294.335.714.79
BTUPeabody Ener20190301A10.838.090.971.467.126.63
BURLBURLINGTON S20190301A8.245.562.462.923.102.64
BUSEFirst Busey20190301A12.0216.58-3.210.0519.7916.52
BUYUSCF SummerH20190301ETF236.15472.79-13.74472.79486.530.00
BUYNUSCF SummerH20190301ETF93.44
BVBrightView H20190301A27.437.530.642.206.895.34
BVALBrand Value20190301ETF16.7613.292.864.2510.439.05
BVSNBroadvision20190301A743.14912.26108.60228.68803.67683.59
BWBabcock & Wi20190301A54.0655.5038.3440.6317.6815.39
BWABorgWarner I20190301A4.113.090.390.682.702.41
BWBBridgewater20190301A104.2148.3530.2629.2418.0919.11
BWENBroadwind En20190301A434.08297.02287.26287.269.769.76
BWFGBankwell Fin20190301A180.5062.5853.1055.189.497.41
BWLABowl America20190301A355.84
BWXSPDR Bloombe20190301ETF3.974.403.503.350.901.05
BWXTBWX Technolo20190301A6.4611.981.191.4310.7910.55
BWZSPDR Bloombe20190301ETF31.009.457.338.582.110.86
BXThe Blacksto20190301A3.472.691.021.201.671.49
BXCBlueLinx Hol20190301A47.6225.1310.0412.4715.0912.67
BXGBluegreen Va20190301A132.8661.0617.8926.6043.1734.46
BXMTBlackstone M20190301A3.202.641.451.561.191.07
BXPBoston Prope20190301A6.121.950.750.991.210.96
BXSBancorpSouth20190301A6.633.351.051.402.311.96
BYByline Banco20190301A29.9210.922.193.538.737.39
BYDBoyd Gaming20190301A8.604.111.681.352.432.76
BYFCBroadway Fin20190301A404.86334.16334.16334.160.000.00
BYLDiShares Yiel20190301ETF17.9617.5717.4417.440.130.13
BYSIBeyondSpring20190301A623.94475.24428.50448.5646.7426.68
BZHBeazer Homes20190301A18.0311.782.944.048.847.74
BZQProShares Ul20190301ETF11.076.21-0.172.586.383.64
CCitigroup In20190301A1.571.710.220.701.491.02
CAAPCorporacion20190301A51.3845.0711.3714.0333.7031.04
CAASChina Automo20190301A219.94161.35147.51148.6513.8412.69
CABOCable One, I20190301A18.9115.0912.3714.393.172.28
CACCamden Natio20190301A60.4324.1918.3219.675.864.52
CACCCredit Accep20190301A27.7812.714.195.728.136.86
CACGClearBridge20190301ETF29.3723.4922.0422.201.451.29
CACICACI INTERNA20190301A15.716.931.652.185.284.74
CADECadence Banc20190301A5.905.641.421.534.224.12
CAECAE INC20190301A7.795.051.431.803.613.25
CAGConagra Bran20190301A4.394.181.041.453.142.73
CAHCardinal Hea20190301A2.812.210.730.881.491.33
CAICAI Internat20190301A28.9824.85-14.860.5939.7124.26
CAKECheesecake F20190301A6.706.493.313.063.173.42
CALCaleres Inc20190301A14.5114.680.671.9914.0112.69
CALACalithera Bi20190301A53.0336.5516.6120.3819.9416.16
CALFPacer US Sma20190301ETF9.319.429.629.47-0.20-0.05
CALMCal-Maine Fo20190301A13.1615.004.2310.8210.774.19
CALXCALIX, INC.20190301A16.3414.9811.8311.873.153.11
CAMPCalAmp Corp.20190301A13.9627.20-1.14-0.9528.3428.14
CAMTCamtek Ltd20190301A29.8031.299.778.1521.5123.13
CAPEiPath Shille20190301ETN15.499.336.767.142.572.19
CAPLCrossAmerica20190301A62.8337.0823.3926.5513.7010.53
CAPRCapricor The20190301A488.39353.34191.85213.18161.49140.16
CARAvis Budget20190301A7.598.263.042.935.245.33
CARACara Therape20190301A17.4520.71-1.931.9122.6418.81
CARGCarGurus, In20190301A19.5810.81-1.912.3412.728.47
CAROCarolina Fin20190301A40.7612.045.766.736.275.31
CARSCars.com Inc20190301A11.487.770.162.437.615.34
CARVCarver Banco20190301A301.03261.09261.09261.090.000.00
CARZFirst Trust20190301ETF30.5911.5111.4911.490.020.02
CASACasa Systems20190301A22.3516.475.276.3811.2110.10
CASHMeta Financi20190301A17.8514.163.955.1310.229.03
CASICASI Pharmac20190301A62.0641.3422.3227.8219.0213.52
CASSCass Informa20190301A87.0944.6832.5534.6712.1210.00
CASYCasey's Gene20190301A12.4012.770.137.7512.645.02
CATCaterpillar20190301A2.742.271.201.351.060.92
CATBCatabasis Ph20190301A64.4345.7923.0223.9022.7721.89
CATCCAMBRIDGE BA20190301A402.94262.23264.07263.39-1.84-1.16
CATHGlobal X S&P20190301ETF8.051.782.282.73-0.50-0.96
CATMCardtronics20190301A21.968.98-1.911.4610.897.52
CATOCATO CORP20190301A23.9414.902.726.0412.228.90
CATSCatasys Inc.20190301A84.7956.0617.8230.2538.2425.81
CATYCathay Gener20190301A6.164.793.353.301.451.49
CBChubb Limite20190301A3.101.510.550.610.960.90
CBANColony Bankc20190301A895.59758.23758.23758.230.000.00
CBATCBAK Energy20190301A99.9291.1767.6967.1123.4724.05
CBAYCymabay Ther20190301A29.1924.7615.3218.079.446.69
CBBCincinnati B20190301A29.1714.834.214.5010.6110.33
CBFVCB Financial20190301A301.57168.82146.38145.4622.4423.36
CBIOCatalyst Bio20190301A67.5737.8614.5214.2323.3323.63
CBLCBL& Associa20190301A49.5939.6324.1726.6715.4612.96
CBLICleveland Bi20190301A948.10689.21633.94633.9555.2755.26
CBMBCBM Bancorp,20190301A78.1523.3117.2517.256.066.06
CBMGCellular Bio20190301A101.22537.95304.07304.05233.88233.89
CBNKCapital Banc20190301A53.6846.9146.9146.910.000.00
CBOECboe Global20190301A5.012.750.931.221.821.54
CBONVanEck Vecto20190301ETF14.6018.788.818.669.9710.12
CBPOChina Biolog20190301A30.3417.695.143.1412.5414.54
CBRECBRE GROUP,20190301A3.937.691.380.166.337.54
CBRLCracker Barr20190301A7.966.782.212.494.564.29
CBSHCommerce Ban20190301A8.4913.496.597.496.906.00
CBTCabot Corpor20190301A11.3410.260.611.449.658.82
CBTXCBTX, Inc. C20190301A80.2830.5719.4819.4111.0911.16
CBUCommunity Ba20190301A14.984.800.651.314.153.49
CBZCBIZ, Inc.20190301A20.027.803.764.374.033.43
CCThe Chemours20190301A5.973.561.121.272.442.29
CCBCoastal Fina20190301A228.85127.80104.87118.0522.939.75
CCBGCapital City20190301A110.3382.3074.1477.888.164.43
CCCClarivate An20190301A37.9016.7713.2310.173.546.60
CCCLChina Cerami20190301A109.55105.5086.9886.4818.5219.02
CCDCalamos Dyna20190301A13.869.683.913.605.776.08
CCEPCoca-Cola Eu20190301A3.472.420.800.751.611.66
CCHCollier Cree20190301A92.83
CCICrown Castle20190301A3.162.531.381.501.151.03
CCJCameco Corpo20190301A8.736.872.913.303.963.58
CCKCrown Holdin20190301A5.332.33-0.62-0.152.952.48
CCLCarnival Cor20190301A1.891.460.100.321.371.14
CCLPCSI Compress20190301A67.6060.0341.7242.7218.3117.31
CCMPCabot Microe20190301A14.516.541.913.234.633.31
CCNECNB Financia20190301A180.3940.7437.3438.913.391.82
CCOClear Channe20190301A63.2244.6022.2823.4122.3221.18
CCOICogent Commu20190301A14.355.651.682.293.973.36
CCORCore Alterna20190301ETF25.3823.438.758.7514.6914.69
CCRCONSOL Coal20190301A140.0588.7565.1970.5823.5618.17
CCRCChina Custom20190301A110.6367.6935.7037.3131.9830.37
CCRNCross Countr20190301A20.1516.107.715.628.3910.48
CCSCENTURY COMM20190301A21.738.383.223.865.164.52
CCXIChemoCentryx20190301A35.7518.565.616.4312.9412.14
CDAYCeridian HCM20190301A18.105.933.403.822.532.11
CDCVictoryShare20190301ETF10.395.895.215.280.690.61
CDECoeur Mining20190301A20.9016.917.869.249.057.66
CDEVCentennial R20190301A11.3413.665.536.168.137.50
CDKCDK Global,20190301A4.896.922.052.494.874.43
CDLVictoryShare20190301ETF10.247.287.007.040.280.24
CDLXCardlytics,20190301A59.4234.1011.5817.3622.5216.74
CDMOAvid Bioserv20190301A50.6424.27-5.004.1329.2820.15
CDNACareDx, Inc.20190301A26.2917.919.569.558.358.37
CDNSCadence Desi20190301A3.189.810.160.299.659.51
CDORCondor Hospi20190301A109.9076.6163.6167.9712.998.64
CDRCedar Realty20190301A30.7724.1910.0511.1914.1412.99
CDTXCidara Thera20190301A147.4178.1621.5037.4056.6640.76
CDWCDW Corporat20190301A6.304.001.802.402.191.60
CDXCChromaDex Co20190301A55.3339.7724.7726.3515.0013.42
CDXSCodexis, Inc20190301A18.1412.615.134.137.488.48
CDZICADIZ, Inc.20190301A39.2930.169.1711.8120.9918.35
CECelanese Cor20190301A6.474.741.642.033.102.71
CECECeco Environ20190301A38.5325.207.339.3317.8715.87
CEFSSaba Closed-20190301ETF27.2622.6618.0518.054.614.61
CEICamber Energ20190301A98.7192.6374.8375.5617.8017.07
CEIXCONSOL Energ20190301A23.909.340.611.588.737.76
CELCellcom Isra20190301A176.49101.1196.7799.604.341.51
CELCCelcuity Inc20190301A183.43119.89108.1643.1611.7376.73
CELHCelsius Hold20190301A133.0171.0341.8253.8929.2117.14
CELPCypress Envi20190301A275.0678.8147.5656.6431.2422.17
CEMBiShares J.P.20190301ETF19.9515.5115.4115.410.100.10
CEMIChembio diag20190301A85.2243.6424.8623.5218.7820.12
CENTCentral Gard20190301A23.6812.672.580.1210.1012.55
CENTACentral Gard20190301A15.108.311.073.097.235.21
CENXCentury Alum20190301A12.1612.320.182.2312.1410.09
CEPUCentral Puer20190301A32.3822.9911.1513.1211.859.87
CEQPCrestwood Eq20190301A16.428.865.346.373.522.49
CERCCerecor Inc.20190301A112.95106.5386.7288.7219.8117.80
CERNCerner Corp20190301A2.493.090.410.592.692.51
CERSCerus Corp20190301A15.8113.660.222.4713.4411.19
CETVCentral Euro20190301A29.5324.4016.0817.428.336.96
CETXCEMTREX INC.20190301A102.6283.3876.1578.367.235.02
CEVACEVA Inc.20190301A28.1020.313.203.8417.1216.47
CEWWisdomTree20190301ETF22.3631.3131.3131.310.000.00
CEYVictoryShare20190301ETF21.084.764.764.760.000.00
CEZVictoryShare20190301ETF20.4923.9623.9623.960.000.00
CFCF Industrie20190301A3.962.800.771.182.031.62
CFAVictoryShare20190301ETF12.166.566.126.210.440.35
CFBICommunity Fi20190301A49.9527.7720.6520.657.127.12
CFBKCentral Fede20190301A436.10351.96351.96351.960.000.00
CFFACF Finance A20190301A333.33
CFFIC&F Financia20190301A577.23205.52205.52205.520.000.00
CFFNCapitol Fede20190301A8.4214.294.634.409.669.89
CFGCitizens Fin20190301A2.753.901.892.182.011.74
CFMSConformis, I20190301A153.66114.8677.2981.7937.5733.08
CFOVictoryShare20190301ETF10.466.105.795.900.310.20
CFRCullen/Frost20190301A13.795.032.092.492.942.54
CFRXContraFect C20190301A113.3396.9663.2363.2633.7333.71
CFXColfax Corpo20190301A5.583.171.511.521.651.64
CGThe Carlyle20190301A10.2216.651.821.6214.8315.05
CGACHINA GREEN20190301A178.40222.60217.56217.485.045.13
CGBDTCG BDC, Inc20190301A10.377.263.044.014.223.25
CGCCanopy Growt20190301A6.605.323.453.481.881.84
CGENCompugen Ltd20190301A88.0681.5051.4548.2830.0433.21
CGIXCancer Genet20190301A140.99111.6786.9689.0424.7122.64
CGNXCognex Corp20190301A4.806.98-2.53-1.749.518.72
CGOCalamos Glob20190301A50.1823.2422.7322.770.510.47
CGWInvesco S&P20190301ETF9.007.445.245.632.201.81
CHADDirexion Dai20190301ETF19.4212.6411.0810.531.562.11
CHAPChaparral En20190301A187.4355.3951.9255.253.470.14
CHAUDirexion Dai20190301ETF6.936.014.753.791.272.22
CHCIComstock Hol20190301A526.59146.2185.3985.3960.8260.82
CHCOCity Holding20190301A43.0017.206.566.6910.6510.51
CHCTCommunity He20190301A25.0012.513.124.479.398.04
CHDChurch & Dwi20190301A3.751.940.840.971.100.98
CHDNChurchill Do20190301A14.708.214.184.884.033.32
CHEChemed Corpo20190301A19.3312.568.7410.143.812.42
CHEFThe Chef's W20190301A24.007.521.051.766.465.75
CHEKCheck-Cap Lt20190301A141.33133.1969.1266.7564.0766.44
CHEPAGFiQ U.S. M20190301ETF685.92
CHFSCHF Solution20190301A454.00231.89194.51208.6637.3823.22
CHGGCHEGG, INC.20190301A7.3719.7216.6717.213.062.52
CHGXChange Finan20190301ETF59.3745.2742.9742.202.313.07
CHHChoice Hotel20190301A9.653.581.681.611.901.96
CHICalamos Conv20190301A15.6712.677.237.275.445.40
CHICGlobal X MSC20190301ETF342.01141.96110.52110.5231.4431.44
CHIEGlobal X MSC20190301ETF261.51417.83417.47417.470.360.36
CHIHGlobal X MSC20190301ETF67.1397.4197.4197.410.000.00
CHIIGlobal X MSC20190301ETF211.68243.84243.84243.840.000.00
CHIKGlobal X MSC20190301ETF154.6968.3969.1169.11-0.72-0.72
CHILGlobal X MSC20190301ETF85.9579.5579.5579.550.000.00
CHIMGlobal X MSC20190301ETF196.87112.24112.24112.240.000.00
CHIQGlobal X MSC20190301ETF27.5417.2215.6516.341.570.88
CHIUGlobal X MSC20190301ETF113.6437.8437.8437.840.000.00
CHIXGlobal X MSC20190301ETF20.9511.749.629.832.121.92
CHKChesapeake E20190301A31.6425.7514.8317.6010.928.15
CHKPCheck Point20190301A6.267.375.125.832.241.53
CHMAChiasma, Inc20190301A106.00115.1230.7828.9584.3486.17
CHMGChemung Fina20190301A352.08152.11107.73117.0444.3835.07
CHMICHERRY HILL20190301A9.828.584.174.154.414.43
CHNALoncar China20190301ETF117.92202.66217.40216.86-14.74-14.21
CHNRChina Natura20190301A963.37532.43701.34681.41-168.91-148.99
CHRACharah Solut20190301A230.57277.42275.45275.501.961.92
CHRSCoherus BioS20190301A47.4020.556.117.9614.4412.59
CHRWC.H. Robinso20190301A7.033.070.400.602.672.47
CHSChicos FAS,20190301A17.4514.357.237.657.126.70
CHTRCharter Comm20190301A5.762.010.510.731.511.29
CHUYChuy's Holdi20190301A24.588.18-2.58-1.5810.769.76
CHWCalamos Glob20190301A16.7610.911.111.669.809.24
CHYCalamos Conv20190301A21.4214.1010.8111.703.302.40
CICIGNA Corpor20190301A3.482.741.091.271.651.47
CIACitizens, In20190301A77.9052.0543.8044.488.257.58
CIBRFirst Trust20190301ETF21.6613.3111.3612.391.950.92
CIDVictoryShare20190301ETF58.059.589.589.580.000.00
CIDMCinedigm Cor20190301A198.46152.49127.11123.7325.3828.75
CIENCiena Corpor20190301A4.043.412.112.191.301.23
CIFSChina Intern20190301A73.7968.8925.3349.1943.5719.76
CIGIColliers Int20190301A17.718.917.057.061.861.85
CILVictoryShare20190301ETF48.0624.2624.2624.260.000.00
CIMChimera Inve20190301A5.604.731.291.993.442.74
CINFCincinnati F20190301A5.808.461.312.547.155.93
CINRCINER RESOUR20190301A81.4971.6071.1871.600.420.00
CIOCITY OFFICE20190301A17.2711.895.086.476.815.42
CIRCIRCOR Inter20190301A36.2712.481.542.1010.9410.38
CITCIT Group In20190301A5.513.081.381.501.701.58
CIVBCivista Banc20190301A41.0636.0520.2920.6215.7615.43
CIXComp X Inter20190301A280.43148.76100.15100.1548.6148.61
CIZVictoryShare20190301ETF138.6747.8047.8047.800.000.00
CIZNCitizens Hol20190301A231.7681.24-61.71-61.71142.95142.95
CJJDChina Jo-Jo20190301A125.8862.4353.3241.669.1020.77
CKHSeacor Holdi20190301A38.9617.196.276.3610.9310.83
CKPTCheckpoint T20190301A659.40496.74390.03424.93106.7071.81
CKXCKX Lands, I20190301A569.87235.11213.28228.0821.837.03
CLColgate-Palm20190301A1.661.400.470.610.920.78
CLARClarus Corpo20190301A24.6916.776.916.559.8610.22
CLBCore Laborat20190301A13.425.882.473.133.402.75
CLBKColumbia Fin20190301A30.2119.6313.8813.615.766.02
CLBSCaladrius Bi20190301A121.91156.7698.7799.0257.9957.74
CLCTCollectors U20190301A137.1156.6546.2247.1210.439.53
CLDRCloudera, In20190301A6.835.111.732.313.382.80
CLDTCHATHAM LODG20190301A9.605.631.602.104.033.53
CLDXCelldex Ther20190301A88.8356.7333.4735.4323.2521.29
CLFCleveland-Cl20190301A9.2013.169.349.903.823.26
CLFDClearfield,20190301A166.5347.3026.0926.7221.2120.58
CLGXCorelogic, I20190301A7.984.251.431.552.822.70
CLHClean Harbor20190301A9.804.833.434.181.400.65
CLIMack-Cali Re20190301A7.464.641.351.493.283.15
CLIRClearSign Te20190301A272.48167.72149.17149.1718.5518.55
CLIXProShares Lo20190301ETF19.3035.8235.3735.570.450.24
CLMTCalumet Spec20190301A97.09107.1173.2277.7233.8929.39
CLNCColony Credi20190301A36.3021.1212.4513.018.678.12
CLNEClean Energy20190301A52.3742.1616.4521.2125.7020.95
CLNYColony Capit20190301A19.0917.728.739.159.008.57
CLPRClipper Real20190301A37.7912.6621.7214.77-9.06-2.11
CLPSCLPS Incorpo20190301A401.92283.22248.10244.5835.1338.65
CLRCONTINENTAL20190301A6.023.470.611.032.852.44
CLRBCellectar Bi20190301A281.95142.08121.84122.4120.2419.67
CLRGIQ Chaikin U20190301ETF16.0719.7319.7319.730.000.00
CLROClearOne, In20190301A421.44286.61245.09245.6341.5240.98
CLSCelestica, I20190301A11.168.301.642.446.655.85
CLSDClearside Bi20190301A75.7464.4139.3347.5525.0816.86
CLSNCelsion Corp20190301A154.99105.0162.3458.7042.6746.31
CLTLInvesco Trea20190301ETF6.744.774.774.770.000.00
CLUBTown Sports20190301A54.2547.0328.0025.4519.0221.58
CLVSClovis Oncol20190301A14.3615.1010.7511.594.353.51
CLWClearwater P20190301A28.3214.012.595.3211.428.69
CLWTEuro Tech Ho20190301A285.90198.68153.26153.2645.4245.42
CLXClorox Compa20190301A5.274.140.811.183.322.96
CLXTCalyxt, Inc.20190301A113.19151.3982.5387.8968.8663.50
CMCanadian Imp20190301A2.271.721.000.990.720.73
CMAComerica Inc20190301A2.791.840.410.691.431.15
CMBSiShares CMBS20190301ETF9.188.577.747.750.830.82
CMCCommercial M20190301A6.605.732.101.523.634.21
CMCLCaledonia Mi20190301A224.79132.7452.20115.3080.5417.43
CMCOColumbus McK20190301A34.0312.794.296.478.506.32
CMCSAComcast Corp20190301A2.573.782.122.121.681.67
CMCTCIM Commerci20190301A73.0520.5820.5820.580.000.00
CMDCantel Medic20190301A10.098.245.386.892.861.35
CMDYiShares Bloo20190301ETF49.6611.5411.3311.330.210.21
CMECME Group In20190301A3.313.541.060.622.492.93
CMFiShares Cali20190301ETF3.322.542.091.670.450.87
CMGChipotle Mex20190301A8.924.221.831.982.392.24
CMICummins Inc.20190301A4.362.431.151.701.280.73
CMLSCumulus Medi20190301A345.93191.21192.45194.05-1.24-2.84
CMOCapstead Mor20190301A12.538.505.345.873.162.56
CMPCompass Mine20190301A14.556.240.951.925.294.31
CMPRCimpress PLC20190301A27.6710.583.654.026.936.56
CMRECostamare In20190301A21.5715.517.5111.307.994.20
CMRXChimerix, In20190301A52.5944.0917.1113.6926.9830.41
CMSCMS Energy C20190301A1.943.070.260.592.822.48
CMTCore Molding20190301A192.47178.34122.42124.3355.9254.01
CMTLComtech Tele20190301A29.9011.065.006.506.054.55
CNXtrackers MS20190301ETF16.8012.8130.7047.21-17.89-34.40
CNACNA Financia20190301A9.966.663.013.583.653.08
CNATConatus Phar20190301A65.3545.1118.2424.0326.8721.08
CNBKACentury Banc20190301A196.5289.1780.1480.429.038.76
CNCCentene Corp20190301A5.122.630.000.432.642.20
CNCEConcert Phar20190301A45.3820.2311.4210.068.8110.17
CNCRLoncar Cance20190301ETF28.4817.1310.4511.976.685.16
CNDTConduent Inc20190301A7.645.422.532.742.892.68
CNETChinaNet Onl20190301A243.53223.11216.61218.556.504.56
CNFRConifer Hold20190301A1011.03759.63790.22789.52-30.59-29.88
CNHICNH INDUSTRI20190301A9.076.373.474.142.892.22
CNICanadian Nat20190301A2.742.351.041.311.311.04
CNKCinemark Hol20190301A6.703.510.891.592.621.92
CNMDCONMED Corpo20190301A10.746.971.21-0.035.767.00
CNNECannae Holdi20190301A30.0215.134.838.8110.316.32
CNOCNO Financia20190301A6.175.120.601.884.523.24
CNOBCenter Banco20190301A15.8310.293.592.786.697.51
CNPCenterPoint20190301A3.426.191.171.625.024.58
CNQCanadian Nat20190301A3.533.20-0.050.493.252.70
CNSCohen & Stee20190301A20.9010.975.235.435.745.54
CNSLConsolidated20190301A15.8443.5411.4010.7632.1432.78
CNSTConstellatio20190301A165.4066.7240.8540.5025.8726.22
CNTYCentury Casi20190301A37.3121.7912.3614.499.437.30
CNXCNX Resource20190301A9.407.612.953.514.664.10
CNXMCNX Midstrea20190301A15.417.537.474.190.063.34
CNXNPC Connectio20190301A53.3627.4321.6819.505.757.92
CNXTVanEck Vecto20190301ETF30.3326.4928.3428.83-1.86-2.34
CNYAiShares MSCI20190301ETF13.286.485.476.221.020.26
COGlobal Cord20190301A47.5027.49-0.920.8328.4126.66
COCPCocrystal Ph20190301A345.24200.16165.05195.2035.114.96
CODACoda Octopus20190301A231.12191.59118.03194.4673.56-2.87
CODICompass Dive20190301A36.9120.169.6510.6910.529.47
CODXCo-Diagnosti20190301A177.59148.34142.37141.125.977.22
COFCapital One20190301A2.252.591.171.121.421.47
COGCabot Oil &20190301A4.074.761.771.882.992.86
COHNCohen & Comp20190301A1342.28676.28676.28676.280.000.00
COHRCoherent Inc20190301A19.6612.315.996.616.325.70
COHUCohu Inc20190301A20.6212.882.933.359.969.54
COLBColumbia Ban20190301A11.654.361.452.032.912.33
COLDAmericold Re20190301A3.653.963.152.610.811.34
COLLCollegium Ph20190301A26.7917.064.546.4112.5110.65
COLMColumbia Spo20190301A10.525.521.111.604.423.92
COMDirexion Aus20190301ETF15.998.788.798.780.000.00
COMBGraniteShare20190301ETF13.6220.743.6616.7517.083.99
COMMCommScope Ho20190301A5.005.38-0.54-0.375.935.75
COMTiShares Comm20190301ETF19.1317.4116.0316.381.381.03
CONECyrusOne Inc20190301A7.274.700.490.874.213.82
CONNConn's Inc.20190301A17.8512.065.476.786.655.34
COOThe Cooper C20190301A8.913.571.152.152.421.42
COOPMr. Cooper G20190301A22.1014.151.572.3312.5811.83
COPXGlobal X Cop20190301ETF46.2441.7540.4138.271.353.48
CORCoresite Rea20190301A11.556.313.393.982.912.33
CORECore Mark Ho20190301A42.1917.885.477.1812.4110.70
CORPPIMCO Invest20190301ETF12.076.766.106.090.660.67
CORRCorEnergy In20190301A24.7813.753.004.9810.748.77
CORTCorcept Ther20190301A15.6613.58-0.871.4014.4612.21
CORVCorrevio Pha20190301A124.6260.7238.3238.7522.4121.98
COSTCostco Whole20190301A3.202.62-0.431.023.051.60
COTYCOTY INC20190301A9.087.154.694.752.462.40
COUPCoupa Softwa20190301A11.538.313.854.374.453.94
COWiPath Series20190301ETN29.0310.896.484.734.406.15
COWNCowen Inc. C20190301A29.6118.3410.9310.177.418.18
COWZPacer US Cas20190301ETF6.775.475.294.700.190.77
CPCanadian Pac20190301A5.324.471.872.022.602.45
CPACopa Holding20190301A17.856.211.021.515.194.70
CPAHCounterpath20190301A814.50986.95833.19957.11153.7629.84
CPBCampbell Sou20190301A3.062.960.700.942.262.01
CPECallon Petro20190301A13.1811.393.784.767.606.62
CPFCentral Paci20190301A13.616.363.154.143.212.23
CPGCRESCENT POI20190301A31.0127.3011.9212.6115.3714.68
CPHCCanterbury P20190301A210.76120.55104.87104.8715.6815.68
CPHIChina Pharma20190301A65.76159.03137.08137.3821.9521.64
CPICPI Inflatio20190301ETF16.14377.51377.51377.510.000.00
CPIXCumberland P20190301A886.23198.13193.81193.814.324.32
CPKChesapeake U20190301A73.5026.9916.6320.4410.356.55
CPLGCorePoint Lo20190301A18.0510.246.266.423.993.82
CPLPCapital Prod20190301A45.6836.2519.7319.5216.5216.73
CPRICapri Holdin20190301A4.283.351.091.822.271.53
CPRTCopart Inc20190301A4.704.560.991.453.573.10
CPRXCatalyst Pha20190301A40.9634.0014.6312.3019.3721.70
CPSCooper-Stand20190301A29.7419.156.027.7413.1211.41
CPSHCPS Technolo20190301A439.986237.10-562.57-562.556799.676799.65
CPSIComputer Pro20190301A23.228.383.704.294.694.09
CPSSConsumer Por20190301A126.75137.01123.03125.8613.9811.15
CPSTCapstone Tur20190301A159.59127.40115.82117.9511.589.45
CPTCamden Prope20190301A6.145.080.650.564.434.52
CPTACapitala Fin20190301A25.1725.3813.0911.4312.2913.95
CQPCheniere Ene20190301A17.567.052.252.604.804.45
CQQQInvesco Chin20190301ETF8.936.043.654.622.391.42
CRCrane Compan20190301A9.163.331.601.791.731.54
CRAICRA Internat20190301A153.2186.0461.2362.9424.8123.10
CRAKVanEck Vecto20190301ETF38.8029.5728.0029.961.57-0.39
CRBNiShares MSCI20190301ETF13.8010.9210.9110.910.010.01
CRBPCorbus Pharm20190301A20.7217.8811.0011.976.885.91
CRCCalifornia R20190301A13.739.163.454.415.714.75
CRDACrawford & C20190301A85.0187.5579.8779.987.687.57
CRDBCrawford & C20190301A111.3155.2150.5551.134.664.08
CREECree Inc20190301A5.814.450.430.924.023.54
CREGChina Recycl20190301A136.83113.0699.0799.0214.0014.05
CREXCREATIVE REA20190301A806.56580.16575.05575.005.125.17
CRHMCRH Medical20190301A46.0140.6011.2422.8929.3717.71
CRICarter's Inc20190301A9.713.801.251.842.561.96
CRISCuris Inc20190301A297.16190.12148.47146.5241.6543.60
CRKComstock Res20190301A31.9417.960.981.0216.9816.95
CRLCharles Rive20190301A9.784.321.531.522.792.80
CRMsalesforce.c20190301A2.121.98-0.270.702.261.28
CRMDCorMedix Inc20190301A62.7357.2863.8852.55-6.604.73
CRMTAmerica's Ca20190301A52.1421.589.9313.1011.668.48
CRNTCeragon Netw20190301A38.0126.523.893.7722.6322.74
CRNXCrinetics Ph20190301A170.6498.5990.8891.727.716.87
CRONCronos Group20190301A8.987.093.503.733.593.36
CROPIQ Global Ag20190301ETF19.7613.9213.5813.920.330.00
CROXCrocs, Inc.20190301A6.036.460.350.846.125.62
CRSCarpenter Te20190301A17.875.621.221.394.414.24
CRSPCRISPR Thera20190301A26.7611.417.015.174.406.24
CRTCross Timber20190301A80.7455.5852.0252.403.563.18
CRUSCirrus Logic20190301A7.547.273.883.773.393.50
CRVLCorvel Corp20190301A46.5923.5214.0014.109.529.43
CRVSCorvus Pharm20190301A123.4377.5720.2143.9757.3733.60
CRWSCrown Crafts20190301A162.75109.14100.38100.388.768.76
CRYCryoLife, In20190301A18.526.242.290.083.956.17
CSAVictoryShare20190301ETF14.137.615.934.971.682.64
CSBVictoryShare20190301ETF23.0014.088.2410.795.843.29
CSBRChampions On20190301A98.58105.5232.7332.7172.7972.81
CSCOCisco System20190301A1.953.551.962.761.590.79
CSDInvesco S&P20190301ETF70.3847.1040.7240.726.386.38
CSFVictoryShare20190301ETF5.666.605.756.410.860.20
CSFLCenterState20190301A6.9213.540.730.8212.8212.76
CSGPCoStar Group20190301A21.8010.144.385.695.764.46
CSGSCSG Systems20190301A20.488.424.182.114.246.32
CSIICardiovascul20190301A24.769.092.422.566.666.53
CSIQCanadian Sol20190301A11.709.56-1.192.3310.747.22
CSLCarlisle Com20190301A10.634.471.621.752.852.72
CSLTCASTLIGHT HE20190301A34.7678.2750.6361.1827.6717.12
CSMProShares La20190301ETF5.533.532.873.070.660.46
CSMLIQ Chaikin U20190301ETF11.1211.465.786.715.684.75
CSODCornerstone20190301A14.275.472.107.013.593.45
CSPICSP Inc.20190301A171.22103.96103.43103.430.530.53
CSQCalamos Stra20190301A11.538.975.104.953.874.02
CSSEChicken Soup20190301A285.69113.6187.9088.9825.7024.63
CSTECaesarstone20190301A27.5213.53-5.97-4.6319.5018.16
CSTMConstellium20190301A11.178.833.663.925.184.91
CSTRCapStar Fina20190301A100.9621.8916.2617.215.634.69
CSUCapital Seni20190301A25.7917.446.4310.4911.016.95
CSVCarriage Ser20190301A20.199.483.223.796.265.69
CSWCCapital Sout20190301A34.5128.2818.7220.879.567.41
CSWICSW Industri20190301A45.1115.146.416.808.748.34
CSXCSX Corporat20190301A1.641.761.160.950.600.80
CTASCintas Corp20190301A6.924.303.412.740.901.57
CTBCooper Tire20190301A12.537.702.383.585.334.13
CTBICommunity Tr20190301A53.6618.7214.7214.764.003.96
CTEKCynergisTek,20190301A310.6690.1490.1490.140.000.00
CTGComputer Tas20190301A294.32183.29132.89132.8950.4150.41
CTHRCharles & Co20190301A229.00143.52124.07129.9019.4513.61
CTIBYunhong CTI20190301A800.52714.42714.42714.420.000.00
CTICCTI BioPharm20190301A122.66109.9348.1543.0361.7866.90
CTLCenturyLink,20190301A7.835.632.983.082.642.55
CTLTCATALENT, IN20190301A9.684.170.741.543.442.64
CTMXCytomX Thera20190301A13.408.424.344.784.083.64
CTOConsolidated20190301A135.1237.4821.9133.6515.563.83
CTRAContura Ener20190301A71.3621.9120.8020.841.101.07
CTRCCentric Bran20190301A176.91103.2452.1156.8451.1446.40
CTRECARTRUST REI20190301A7.104.560.561.023.993.54
CTRMCastor Marit20190301A1350.32
CTRNCiti Trends,20190301A55.5633.6116.3317.3017.2716.31
CTSCTS Corporat20190301A17.845.810.481.445.354.38
CTSHCognizant Te20190301A1.916.351.361.484.994.87
CTSOCytosorbents20190301A31.9727.645.954.2521.6923.39
CTTCATCHMARK TI20190301A21.5414.038.948.395.095.65
CTXRCitius Pharm20190301A214.79149.15146.11146.113.033.03
CTXSCitrix Syste20190301A2.441.630.381.161.250.47
CUBCubic Corpor20190301A25.829.645.425.844.223.80
CUBAHerzfeld Car20190301A109.55134.62147.42147.42-12.80-12.80
CUBECubeSmart20190301A3.524.180.271.093.913.09
CUBICUSTOMERS BA20190301A17.4111.416.227.015.194.40
CUECue Biopharm20190301A120.3499.38-23.83-23.79123.21123.16
CUICUI Global,20190301A337.23619.79587.70597.9732.0921.82
CULPCulp, Inc.20190301A77.77102.4185.7287.7016.6914.71
CUOContinental20190301A262.13224.06224.06224.060.000.00
CUREDirexion Dai20190301ETF7.546.394.093.962.302.44
CUROCURO Group H20190301A33.1016.192.564.8413.6211.35
CUTInvesco MSCI20190301ETF36.2522.1414.7716.757.375.39
CUTRCutera, Inc.20190301A35.2620.033.937.2816.1012.75
CUZCousins Prop20190301A10.698.232.462.575.765.66
CVACovanta Hold20190301A6.545.933.393.612.542.32
CVBFCVB Financia20190301A6.816.041.971.614.064.43
CVCOCavco Indust20190301A53.8426.199.3012.6816.8813.51
CVCYCentral Vall20190301A72.5839.4336.7836.772.642.66
CVECenovus Ener20190301A10.969.293.254.116.045.18
CVEOCIVEO CORPOR20190301A45.7635.9130.6630.545.255.37
CVETCovetrus, In20190301A24.4711.896.667.875.234.02
CVGICommercial V20190301A35.2444.18-14.16-13.7258.3457.90
CVGWCalavo Growe20190301A28.2412.444.942.737.509.71
CVICVR ENERGY,20190301A11.808.263.564.184.704.08
CVIACovia Holdin20190301A72.2836.3616.6218.4819.7417.88
CVLTCommault Sys20190301A10.384.521.922.172.602.35
CVLYCodorus Vall20190301A182.0198.3894.3294.514.063.87
CVMCel-Sci Corp20190301A48.3057.5645.2421.7312.3235.83
CVNACarvana Co.20190301A17.3211.676.477.345.204.33
CVRChicago Rive20190301A330.46289.37289.37289.370.010.01
CVSCVS HEALTH C20190301A1.861.791.061.130.730.66
CVTICovenant Tra20190301A31.3330.67-5.867.2636.5323.41
CVUCPI Aerostru20190301A65.6631.0822.8723.298.217.79
CVVCVD Equipmen20190301A149.14544.8565.0763.41479.77481.44
CVXChevron Corp20190301A1.521.330.830.740.500.59
CVYInvesco Zack20190301ETF33.8240.5839.7839.680.800.90
CWCurtiss-Wrig20190301A11.396.322.603.313.723.01
CWBSPDR Bloombe20190301ETF2.052.761.053.201.71-0.43
CWBCCommunity We20190301A68.8474.5374.5374.530.000.00
CWBRCohBar, Inc.20190301A483.20269.52234.76236.1834.7533.34
CWCOConsolidated20190301A52.0463.2053.4552.619.7510.60
CWEBDirexion Dai20190301ETF49.9930.8226.0327.304.793.52
CWENClearway Ene20190301A9.969.86-2.74-7.9512.6117.81
CWENAClearway Ene20190301A21.3217.964.332.3613.6315.60
CWHCamping Worl20190301A12.879.545.086.204.463.34
CWISPDR MSCI AC20190301ETF3.653.052.162.100.890.95
CWKCushman & Wa20190301A31.418.270.310.967.967.33
CWSAdvisorShare20190301ETF104.3347.3741.0741.076.306.30
CWSTCasella Wast20190301A20.4526.965.304.8921.6622.08
CWTCalifornia W20190301A19.189.764.274.885.494.88
CXDCChina XD Pla20190301A405.44235.23213.58211.5121.6623.72
CXOCONCHO RESOU20190301A8.013.711.501.802.211.92
CXPCOLUMBIA PRO20190301A5.644.311.722.172.592.14
CXSEWisdomTree T20190301ETF15.113.703.673.680.030.02
CXWCoreCivic, I20190301A9.384.771.612.153.162.62
CYCypress Semi20190301A6.515.321.481.623.843.70
CYANCyanotech Co20190301A232.1956.8437.0737.0719.7719.77
CYBWisdomTree20190301ETF48.2424.6024.0024.000.600.60
CYBECyberoptics20190301A172.4056.8940.6734.6516.2122.24
CYBRCyberArk Sof20190301A11.7712.800.227.0312.595.78
CYCCCyclacel Pha20190301A384.86256.20215.60215.6040.6040.60
CYDChina Yuchai20190301A31.9612.737.087.915.654.82
CYHCommunity He20190301A20.1220.479.169.9211.3110.55
CYRNCYREN Ltd.20190301A727.78473.91439.53439.3234.3834.59
CYRXCryoPort, In20190301A29.4726.825.385.2521.4521.58
CYTKCytokinetics20190301A22.2513.8414.728.78-0.885.06
CZAInvesco Zack20190301ETF24.5515.4412.4312.403.023.04
CZNCCitizens & N20190301A205.02150.16136.07140.1614.089.99
CZRCaesars Ente20190301A11.289.083.003.586.085.50
CZWICitizens Com20190301A300.7172.2367.5067.504.734.73
CZZCosan Limite20190301A11.6010.504.194.976.325.55
DDominion Ene20190301A1.882.370.990.901.381.47
DACDanaos Corpo20190301A228.26168.33116.60116.6051.7351.73
DAIOData I/O Cor20190301A208.69103.0883.8092.0019.2811.08
DAKTDaktronics I20190301A24.0114.164.645.429.528.74
DALDelta Air Li20190301A2.122.731.721.611.021.13
DALIFirst Trust20190301ETF24.8014.5814.0714.070.510.51
DALTAnfield Capi20190301ETF99.3040.3540.3840.35-0.030.00
DANDana Incorpo20190301A6.445.711.651.994.063.73
DARDARLING INGR20190301A6.804.130.421.093.703.03
DAREDare Bioscie20190301A479.40215.84207.67217.938.17-2.10
DAUDExchange-Tra20190301ETN19.88337.87330.14330.147.737.73
DAXGlobal X Fun20190301ETF32.3219.7910.2311.049.568.74
DBDeutsche Ban20190301A10.729.314.164.535.154.77
DBAWXtrackers MS20190301ETF17.289.416.847.732.571.68
DBDDiebold Nixd20190301A11.139.983.593.696.396.29
DBEFXtrackers MS20190301ETF3.302.852.092.090.760.77
DBEMXtrackers MS20190301ETF26.1915.3214.8215.040.500.28
DBEUXtrackers MS20190301ETF3.593.261.951.931.301.32
DBEZXtrackers MS20190301ETF14.0313.634.3212.349.311.29
DBGRXtrackers MS20190301ETF18.386.324.706.321.610.00
DBJPXtrackers MS20190301ETF4.072.641.751.570.891.06
DBLVAdvisorShare20190301ETF95.2462.0444.7842.7817.2719.27
DBVTDBV Technolo20190301A23.7114.255.666.598.607.66
DBXDropbox, Inc20190301A4.855.831.742.454.103.39
DCHFExchange-Tra20190301ETN18.17432.25434.74432.25-2.490.00
DCIDonaldson Co20190301A7.523.590.730.992.872.60
DCODucommun Inc20190301A125.5662.9035.7536.9627.1625.94
DCOMDime Communi20190301A21.5322.836.045.1716.7917.66
DCPDCP Midstrea20190301A19.8010.185.226.284.963.91
DCPHDeciphera Ph20190301A62.4131.1214.5815.1216.5416.00
DDD3D Systems C20190301A11.0110.161.043.739.126.43
DDGProshares Sh20190301ETF53.28101.5693.38101.568.180.00
DDIVFirst Trust20190301ETF18.4721.1121.1121.110.000.00
DDLSWisdomTree D20190301ETF64.809.929.929.920.000.00
DDMProShares Ul20190301ETF2.142.662.783.29-0.11-0.63
DDSDillards Inc20190301A18.208.202.762.865.445.35
DDWMWisdomTree D20190301ETF16.418.087.958.030.130.05
DEDeere & Comp20190301A4.082.930.040.682.892.25
DEAEasterly Gov20190301A8.414.441.071.753.382.69
DECKDeckers Outd20190301A11.506.493.223.843.282.65
DEEFXtrackers FT20190301ETF35.1723.0822.8923.080.190.00
DEFInvesco Defe20190301ETF34.2517.9912.6714.605.323.39
DEFAiShares Adap20190301ETF91.3797.8797.8797.870.000.00
DEIDouglas Emme20190301A4.403.830.470.493.353.34
DELLDell Technol20190301A8.937.597.788.93-0.19-1.35
DEMWisdomTree E20190301ETF5.432.472.272.050.200.42
DENNDENNY'S CORP20190301A13.909.231.311.627.917.61
DESWisdomTree U20190301ETF5.864.982.752.782.232.22
DESPDespegar.com20190301A25.7410.795.485.655.315.14
DEURExchange-Tra20190301ETN16.20161.96109.68160.7452.281.22
DEUSXtrackers Ru20190301ETF11.396.776.936.77-0.160.00
DEWWisdomTree G20190301ETF14.776.867.067.06-0.20-0.20
DFEWisdomTree E20190301ETF9.672.93-4.152.617.080.32
DFENDirexion Dai20190301ETF19.5713.6510.5511.093.102.56
DFFNDIFFUSION PH20190301A193.14154.3097.5697.7656.7456.54
DFINDonnelley Fi20190301A20.2211.123.964.967.166.16
DFJWisdomTree J20190301ETF10.936.235.855.650.380.57
DFNDReality Shar20190301ETF25.4024.8624.9624.86-0.100.00
DFNLDavis Select20190301ETF47.6427.4627.6327.66-0.17-0.19
DFSDiscover Fin20190301A2.871.850.400.951.440.90
DGDollar Gener20190301A3.742.661.251.341.411.32
DGAZVelocityShar20190301ETN12.5218.1615.1115.173.063.00
DGBPExchange-Tra20190301ETN15.729.035.719.253.32-0.22
DGICADonegal Grou20190301A119.24112.89109.53109.233.353.66
DGICBDonegal Grou20190301A896.09213.32190.61190.6122.7222.72
DGIIDigi Interna20190301A24.7518.95-1.17-0.2520.1119.19
DGLDVelocityShar20190301ETF4.094.63-1.310.155.964.48
DGLYDigital Ally20190301A116.9468.1346.9652.2221.1715.90
DGPDB Gold Doub20190301ETN29.5435.2534.9135.050.330.19
DGREWisdomTree T20190301ETF47.6914.9515.3214.95-0.380.00
DGROiShares Core20190301ETF2.732.611.091.061.511.55
DGRSWisdomTree T20190301ETF22.6728.4027.7327.790.670.61
DGRWWisdomTree T20190301ETF3.162.641.901.790.750.85
DGSWisdomTree E20190301ETF12.186.998.228.17-1.23-1.18
DGTSPDR Global20190301ETF13.027.307.177.190.130.11
DGXQuest Diagno20190301A4.822.800.910.821.891.98
DGZDB Gold Shor20190301ETN68.0450.1033.2138.2516.8911.85
DHID.R. Horton20190301A2.872.240.470.701.761.54
DHILDiamond Hill20190301A163.6254.2631.4233.0422.8421.22
DHRDanaher Corp20190301A1.831.501.911.36-0.400.14
DHSWisdomTree U20190301ETF7.484.094.084.240.01-0.15
DHTDHT HOLDINGS20190301A23.0419.788.388.7311.4011.04
DHXDHI Group, I20190301A54.1739.9513.6712.5826.2827.37
DIASPDR Dow Jon20190301ETF0.616.746.476.480.270.27
DIALColumbia Div20190301ETF35.2320.4820.5620.56-0.08-0.08
DIGProShares Ul20190301ETF6.044.52-0.511.235.033.29
DIMWisdomTree I20190301ETF17.6219.7519.5919.590.160.16
DINDine Brands20190301A14.675.990.511.105.484.89
DINTDavis Select20190301ETF46.0657.1357.1257.130.010.00
DIODDiodes Inc20190301A16.2116.687.828.588.868.10
DISThe Walt Dis20190301A1.231.370.880.870.500.50
DISCADiscovery, I20190301A3.653.180.940.682.252.51
DISCBDiscovery, I20190301A
DISCKDiscovery, I20190301A4.005.78-0.370.476.155.33
DISHDISH Network20190301A4.234.431.501.772.932.66
DITAMCON Distri20190301A156.9764.5664.5664.560.000.00
DIVGlobal X Sup20190301ETF13.108.558.203.670.354.88
DIVAAGFiQ Hedged20190301ETF64.7676.8879.1379.13-2.25-2.25
DIVBiShares U.S.20190301ETF25.1813.4513.4513.450.000.00
DIVCC-Tracks Exc20190301ETN408.33
DIVOAmplify CWP20190301ETF47.8526.3620.8820.205.486.16
DIVYReality Shar20190301ETF28.1664.6922.5121.4642.1843.23
DJCIETRACS Linke20190301ETN39.1637.5837.5837.580.000.00
DJDInvesco Dow20190301ETF13.4418.7117.7117.071.001.65
DJPiPath Bloomb20190301ETN4.453.271.862.041.401.23
DJPYExchange-Tra20190301ETN14.3186.5486.5487.340.00-0.80
DKDelek US Hol20190301A7.293.760.920.702.853.06
DKLDELEK LOGIST20190301A44.8525.3316.8417.688.497.66
DKSDick's Sport20190301A5.644.261.642.072.612.19
DLADelta Appare20190301A116.9853.7153.9052.88-0.180.83
DLBDolby Labora20190301A8.762.200.390.451.811.75
DLBRVelocityShar20190301ETN109.98
DLHCDLH Holdings20190301A122.34120.0293.0698.5226.9621.50
DLNWisdomTree U20190301ETF2.493.382.252.391.130.99
DLNGDYNAGAS LNG20190301A41.4732.1322.9020.989.2411.15
DLPHDelphi Techn20190301A14.647.172.373.364.793.80
DLPNDolphin Ente20190301A428.00303.43261.22261.2242.2142.21
DLRDigital Real20190301A4.742.180.750.841.421.34
DLSWisdomTree I20190301ETF10.308.077.657.860.420.22
DLTHDuluth Holdi20190301A34.5323.556.365.8417.1917.72
DLTRDollar Tree20190301A3.162.901.171.431.731.48
DLXDeluxe Corpo20190301A11.904.341.712.042.632.29
DMACDiaMedica Th20190301A344.60169.95117.82119.3852.1350.57
DMLPDorchester M20190301A67.8141.0033.7434.357.266.65
DMPIDelMar Pharm20190301A396.21215.56190.95190.3524.6025.21
DMRCDigimarc Cor20190301A54.4733.7814.2815.0719.5018.71
DMRLDeltaShares20190301ETF44.5324.3224.2124.320.110.00
DMRMDeltaShares20190301ETF18.987.271.191.196.086.08
DMRSDeltaShares20190301ETF43.9615.6215.6215.620.000.00
DNJRGolden Bull20190301A1068.66658.36628.77671.1429.59-12.78
DNKNDunkin' Bran20190301A4.817.390.671.176.726.22
DNLWisdomTree G20190301ETF23.2910.2710.5410.27-0.270.00
DNLIDenali Thera20190301A34.4318.860.981.5717.8817.30
DNNDenison Mine20190301A62.3161.9548.1248.0713.8313.88
DNOWNOW INC.20190301A8.957.422.622.924.804.51
DNRDenbury Reso20190301A51.8240.0320.8121.7619.2218.27
DODiamond Offs20190301A10.789.321.663.417.675.92
DOCPHYSICIANS R20190301A5.765.810.641.505.174.32
DOCUDocuSign, In20190301A6.475.591.331.614.273.98
DOGProShares Sh20190301ETF1.821.760.500.851.260.91
DOGZDogness (Int20190301A368.91123.28110.53110.5312.7612.76
DOLWisdomTree I20190301ETF15.1412.6512.4810.040.172.61
DOMODomo, Inc. C20190301A36.5124.1812.2115.2911.978.89
DONWisdomTree U20190301ETF4.284.032.121.931.912.11
DOOWisdomTree i20190301ETF12.9222.3822.3522.350.030.03
DOOOBRP Inc. Com20190301A20.1315.2110.819.834.405.38
DOORMASONITE INT20190301A31.6815.168.258.436.916.73
DORMDorman Produ20190301A27.949.622.272.197.347.43
DOVDover Corpor20190301A4.842.091.191.360.900.74
DOXAmdocs Limit20190301A4.603.450.460.932.992.52
DPSTDirexion Dai20190301ETF20.3622.7614.5518.218.214.55
DPWDPW Holdings20190301A56.2082.0263.2865.3718.7516.66
DPZDomino's Piz20190301A9.173.792.442.591.341.20
DRADDigirad Corp20190301A207.26317.92308.91308.749.029.19
DREDuke Realty20190301A3.833.200.651.152.552.05
DRHDiamondRock20190301A9.627.602.663.244.924.34
DRIDarden Resta20190301A4.972.160.420.741.731.42
DRIODarioHealth20190301A210.38476.09359.18357.89116.91118.20
DRIPDirexion Dai20190301ETF11.688.754.504.134.244.62
DRIVGlobal X Aut20190301ETF37.4038.9036.8736.872.022.02
DRNDirexion Dai20190301ETF64.7450.2443.5442.646.697.60
DRNADicerna Phar20190301A28.8314.484.415.4210.079.06
DRQDril-Quip, I20190301A14.135.480.060.925.424.56
DRRMarket Vecto20190301ETN421.43
DRRXDurect Corp20190301A96.8293.6769.8273.4323.8520.24
DRSKAptus Define20190301ETF17.1716.7417.8917.66-1.15-0.92
DRVDirexion Dai20190301ETF27.3520.6214.6915.345.935.28
DRWWisdomTree G20190301ETF15.897.586.589.211.00-1.63
DSDrive Shack20190301A30.0825.2011.8812.9113.3312.30
DSEDuff & Phelp20190301A28.0129.0918.7524.5310.354.56
DSGXDescartes Sy20190301A8.935.380.350.725.034.66
DSIiShares MSCI20190301ETF2.641.731.361.390.370.35
DSKEDaseke, Inc.20190301A45.4633.3915.5917.6217.8015.77
DSLVVelocityShar20190301ETF12.538.303.823.644.484.66
DSPGDSP Group In20190301A22.6324.908.6010.2616.3014.64
DSSDocument Sec20190301A225.83181.68183.34185.70-1.66-4.03
DSTLDistillate U20190301ETF12.02110.5694.8194.8015.7515.76
DSWLDeswell Indu20190301A206.26197.31197.31197.310.000.00
DSXDiana Shippi20190301A39.9430.3619.8524.5610.515.80
DTDWisdomTree U20190301ETF8.234.814.954.85-0.14-0.04
DTEDTE Energy C20190301A3.591.730.610.801.120.93
DTEADAVIDsTEA In20190301A140.37124.61126.56127.45-1.96-2.84
DTECALPS Disrupt20190301ETF25.6032.3224.4224.427.907.90
DTHWisdomTree I20190301ETF15.297.267.566.65-0.300.61
DTNWisdomTree U20190301ETF13.7010.4112.7712.77-2.36-2.36
DTODB Crude Oil20190301ETN233.7993.3846.4150.0346.9643.34
DTSSDatasea Inc.20190301A93.312985.42-22.42-22.423007.843007.84
DTUSiPath US Tre20190301ETF1015.92696.29687.30687.308.998.99
DUGProShares Ul20190301ETF9.796.581.563.225.023.36
DUKDuke Energy20190301A1.662.310.791.311.521.01
DURAVanEck Vecto20190301ETF7.9911.5911.3911.390.200.20
DUSADavis Select20190301ETF36.9414.9513.3913.731.551.22
DUSLDirexion Dai20190301ETF33.6019.9219.7424.370.18-4.45
DUSTDirexion Dai20190301ETF6.395.201.181.454.023.76
DVADaVita Inc.20190301A5.3413.5712.7212.670.840.90
DVAXDynavax Tech20190301A23.8418.7210.6011.868.126.86
DVDDover Motors20190301A102.1031.7131.7131.710.000.00
DVLUFirst Trust20190301ETF47.5930.1430.1430.140.000.00
DVNDevon Energy20190301A3.393.891.962.051.931.84
DVOLFirst Trust20190301ETF15.7529.3723.1126.766.262.62
DVPDeep Value E20190301ETF19.5827.4427.0523.710.383.72
DVYiShares Sele20190301ETF1.902.212.322.01-0.120.19
DVYAiShares Asia20190301ETF30.5425.1423.3223.321.821.82
DVYEiShares Emer20190301ETF8.795.664.474.911.180.75
DWASInvesco DWA20190301ETF13.2216.6515.8515.960.800.69
DWATArrow Invest20190301ETF165.04
DWCRArrow DWA Co20190301ETF3.01
DWFISPDR Dorsey20190301ETF4.473.793.793.790.000.00
DWLDDavis Select20190301ETF42.6621.7421.1121.790.63-0.04
DWMWisdomTree I20190301ETF12.006.435.887.430.55-1.00
DWMCAdvisorShare20190301ETF178.61102.94102.94102.940.000.00
DWMFWisdomTree I20190301ETF137.010.030.030.030.000.00
DWPPFirst Trust20190301ETF37.0329.7629.9529.95-0.19-0.19
DWSHAdvisorShare20190301ETF43.3944.3730.4946.1613.88-1.79
DWSNDawson Geoph20190301A86.17197.69174.81172.8922.8824.80
DWXSPDR S&P Int20190301ETF7.4910.318.898.821.421.49
DXDynex Capita20190301A16.5110.896.897.444.003.44
DXCDXC Technolo20190301A3.962.130.931.231.200.89
DXCMDexCom, Inc.20190301A9.874.611.482.023.122.59
DXDProShares Ul20190301ETF3.553.511.862.781.650.72
DXGEWisdomTree G20190301ETF14.387.946.897.791.050.16
DXJWisdomTree J20190301ETF1.971.981.411.260.570.72
DXJSWisdomTree J20190301ETF32.3617.6415.3019.882.33-2.25
DXLGDestination20190301A186.97135.3290.51133.3944.811.93
DXPEDXP Enterpri20190301A52.5318.667.7510.3010.918.36
DXYNDixie Group20190301A513.45221.14107.94100.27113.19120.86
DYDycom Indust20190301A14.028.054.245.373.822.69
DYLSWisdomTree D20190301ETF10.776.356.205.960.150.39
DYNTDynatronics20190301A175.64219.30193.04193.0426.2526.25
DZKDirexion Dai20190301ETF44.4883.5027.2626.9756.2456.53
DZSIDASAN Zhone20190301A170.91200.4989.5584.01110.94116.48
DZZDB Gold Doub20190301ETN118.88144.63136.01138.068.626.57
EAElectronic A20190301A3.173.020.661.022.361.99
EAFGrafTech Int20190301A20.547.103.753.573.353.53
EAGGiShares ESG20190301ETF9.197.157.157.150.000.00
EARNELLINGTON RE20190301A15.4613.586.196.367.397.22
EARSAuris Medica20190301A138.64157.25141.50140.8815.7616.37
EASGXtrackers MS20190301ETF12.41
EASIAmplify EASI20190301ETF16.356.986.986.980.000.00
EASTEASTSIDE DIS20190301A136.51108.0042.8230.2365.1777.77
EATBrinker Inte20190301A6.383.84-0.120.353.963.49
EBEventbrite,20190301A56.1919.6318.5915.311.044.32
EBAYeBay Inc20190301A2.693.861.451.672.412.20
EBFEnnis, Inc.20190301A19.9811.515.305.726.215.78
EBIXEbix Inc20190301A39.0823.018.9710.3214.0412.69
EBIZGlobal X E-c20190301ETF31.4623.6423.9524.00-0.30-0.36
EBMTEagle Bancor20190301A416.27197.73187.78191.409.956.33
EBNDSPDR Bloombe20190301ETF3.882.061.661.900.400.16
EBSEmergent Bio20190301A17.068.791.641.777.157.02
EBSBMeridian Ban20190301A19.6119.622.843.1616.7716.46
EBTCEnterprise B20190301A197.3457.3183.4283.42-26.10-26.10
ECHiShares MSCI20190301ETF5.8715.6110.3414.335.311.32
ECHOEcho Global20190301A18.299.221.561.287.667.94
ECLEcolab, Inc.20190301A3.141.821.000.660.821.16
ECNSiShares MSCI20190301ETF68.0351.1042.2047.668.903.44
ECOLUS Ecology,20190301A27.7511.693.804.277.897.43
ECOMCHANNELADVIS20190301A34.4816.475.947.5810.548.89
ECONColumbia Eme20190301ETF8.963.643.152.850.500.80
ECORelectroCore,20190301A106.8847.4323.2815.6524.1531.77
ECPGEncore Capit20190301A18.0921.1314.8714.886.266.25
ECTECA Marcellu20190301A123.55135.57122.68120.5312.8915.04
EDConsolidated20190301A2.771.760.810.910.950.85
EDCDirexion Dai20190301ETF8.054.172.702.181.471.99
EDENiShares MSCI20190301ETF17.0824.9423.7323.731.211.21
EDITEditas Medic20190301A24.9318.186.979.1311.219.04
EDIVSPDR S&P Eme20190301ETF19.3712.256.967.065.295.19
EDNTEdison Natio20190301A256.8376.4164.5964.5911.8211.82
EDOGALPS Emergin20190301ETF37.1468.5968.5968.590.000.00
EDOWFirst Trust20190301ETF20.2120.8320.8320.830.000.00
EDRYEuroDry Ltd.20190301A197.18152.14146.25145.145.897.00
EDUCEducational20190301A105.27189.52176.58177.6912.9411.83
EDVVanguard Wor20190301ETF5.503.260.370.492.892.77
EDZDirexion Dai20190301ETF5.393.410.480.782.932.62
EEEl Paso Elec20190301A13.579.744.436.735.313.01
EEFTEuronet Worl20190301A12.994.833.183.471.661.37
EEHELEMENTS Lin20190301ETN2284.39
EELVInvesco S&P20190301ETF26.965.934.674.921.261.01
EEMiShares MSCI20190301ETF2.363.441.761.961.681.48
EEMAiShares MSCI20190301ETF16.329.342.206.427.142.92
EEMOInvesco S&P20190301ETF91.3235.0635.0635.060.000.00
EEMSiShares MSCI20190301ETF57.0824.0419.8219.764.224.28
EEMViShares Edge20190301ETF2.081.531.131.170.400.36
EESWisdomTree U20190301ETF7.904.703.723.680.981.01
EETProShares Ul20190301ETF48.5617.3510.269.257.098.10
EEVProShares Tr20190301ETF7.245.592.003.783.591.82
EEXEmerald Hold20190301A30.4614.764.536.8610.237.90
EFAiShares MSCI20190301ETF1.552.021.141.400.880.62
EFADProShares MS20190301ETF24.438.918.298.270.620.64
EFASGlobal X MSC20190301ETF64.5031.8531.8531.850.000.00
EFAViShares Edge20190301ETF1.451.311.041.160.260.15
EFAXSPDR MSCI EA20190301ETF36.2715.5515.4315.430.120.12
EFCEllington Fi20190301A10.819.416.076.893.352.52
EFGiShares MSCI20190301ETF4.243.763.383.150.380.61
EFNLiShares MSCI20190301ETF54.9236.9836.1536.130.830.86
EFOProShares Ul20190301ETF76.7238.8518.6018.6020.2520.25
EFOIEnergy Focus20190301A238.53252.09133.93134.63118.16117.46
EFSCEnterprise F20190301A21.226.262.232.564.033.70
EFUProShares Tr20190301ETF38.98
EFViShares MSCI20190301ETF2.091.871.301.560.560.31
EFXEquifax, Inc20190301A4.862.190.821.061.371.13
EFZProShares Tr20190301ETF5.403.534.013.90-0.47-0.36
EGANeGain Corpor20190301A35.4631.5212.2714.3319.2517.19
EGBNEagle Bancor20190301A16.9312.322.893.439.438.89
EGHT8x8, Inc. Co20190301A10.707.782.262.105.525.68
EGLEEagle Bulk S20190301A32.2829.6218.5018.3511.1211.27
EGOEldorado Gol20190301A23.4521.082.833.0418.2418.04
EGOVNIC Inc20190301A9.298.163.653.944.524.23
EGPEastGroup Pr20190301A14.995.242.102.593.142.65
EGPTVanEck Vecto20190301ETF113.78181.49179.73181.371.760.12
EGRXEagle Pharma20190301A29.5717.244.436.9112.8110.33
EGYVaalco Energ20190301A61.4343.7412.7316.2831.0227.46
EHCEncompass He20190301A10.694.021.031.512.982.50
EHTHeHealth, Inc20190301A20.7720.960.260.1820.7020.77
EIDOiShares MSCI20190301ETF3.936.114.794.951.351.21
EIDXEidos Therap20190301A121.7963.5219.6926.9243.8336.59
EIGEmployers Ho20190301A12.954.802.211.822.602.98
EIGIEndurance In20190301A19.0813.114.975.798.147.33
EIGREiger BioPha20190301A44.8122.546.586.4315.9616.11
EIRLiShares MSCI20190301ETF34.9131.0328.4326.332.604.70
EISiShares MSCI20190301ETF37.5927.8020.8513.256.9514.55
EIXEdison Inter20190301A6.452.961.131.191.841.77
EKARIdeanomics N20190301ETF17.8412.9912.9912.990.000.00
EKSOEkso Bionics20190301A66.3767.5048.4034.8419.1032.66
ELThe Estee La20190301A4.123.760.770.612.993.14
ELANElanco Anima20190301A4.5810.909.459.861.461.07
ELDWisdomTree E20190301ETF24.509.347.406.961.942.38
ELFe.l.f. Beaut20190301A20.5815.43-14.992.0930.4313.35
ELGXEndologix In20190301A76.5249.8043.2747.446.532.36
ELLOEllomay Capi20190301A384.81180.7597.60103.7283.1577.03
ELMDElectromed,20190301A505.85271.27195.46205.1075.8166.17
ELOXEloxx Pharma20190301A215.7468.4030.6938.4737.7229.94
ELSEquity Lifes20190301A8.163.380.480.742.902.64
ELSEElectro-Sens20190301A222.5369.2569.2569.250.000.00
ELTKEltek Ltd20190301A636.24318.18243.43290.6974.7427.49
ELVTElevate Cred20190301A59.3528.0212.2613.9415.7614.08
ELYCallaway Gol20190301A8.335.181.832.953.352.23
EMAGVanEck Vecto20190301ETF151.6424.1424.1424.140.000.00
EMANeMagin Corpo20190301A196.28144.73142.09142.092.642.64
EMBiShares J.P.20190301ETF1.011.531.261.130.220.35
EMBHiShares Inte20190301ETF29.1418.2818.2818.280.000.00
EMCBWisdomTree E20190301ETF130.8739.4039.4039.400.000.00
EMCFEmclaire Fin20190301A387.87283.63274.88274.888.758.75
EMCGWisdomTree E20190301ETF47.9834.3032.2432.242.072.07
EMDVProShares MS20190301ETF23.6515.2013.0713.072.122.12
EMEEMCOR Group,20190301A9.724.720.710.974.013.75
EMFMGlobal X MSC20190301ETF31.1828.7126.5328.222.180.49
EMGFiShares Edge20190301ETF18.7214.6914.0214.210.670.48
EMHYiShares J.P.20190301ETF8.175.723.764.731.960.99
EMIFiShares Emer20190301ETF60.9818.6716.7516.751.911.91
EMIHXtrackers Em20190301ETF146.60148.46148.46148.460.000.00
EMKREmcore Corp20190301A44.4625.980.13-16.4125.8642.39
EMLEastern Comp20190301A441.06176.30108.29146.5668.0129.74
EMLCVanEck Vecto20190301ETF2.953.531.462.591.390.95
EMLPFirst Trust20190301ETF4.345.353.273.382.081.97
EMMFWisdomTree E20190301ETF17.4025.6025.6025.600.000.00
EMMSEmmis Commun20190301A259.85155.74135.08134.7420.6721.00
EMNEastman Chem20190301A5.502.790.801.201.991.60
EMPEntergy Miss20190301A21.5413.537.577.635.975.90
EMQQEMQQ The Eme20190301ETF15.828.306.647.221.671.08
EMREmerson Elec20190301A1.851.870.730.861.141.01
EMSGXtrackers MS20190301ETF48.2619.1619.1619.160.000.00
EMSHProShares Sh20190301ETF51.5232.7132.7132.710.000.00
EMTLSPDR DoubleL20190301ETF32.7915.9215.9215.920.000.00
EMTYProShares De20190301ETF26.8920.0913.3015.146.794.95
EMXEMX Royalty20190301A106.70236.49156.25154.8680.2481.63
EMXCiShares MSCI20190301ETF45.4332.8532.8532.850.000.00
ENBEnbridge, In20190301A2.702.620.090.652.531.97
ENBLENABLE MIDST20190301A13.938.41-1.06-1.069.479.46
ENDPEndo Interna20190301A10.7415.633.645.6112.0010.03
ENFRAlerian Ener20190301ETF31.379.908.569.551.340.35
ENGENGlobal Cor20190301A776.56944.52938.98938.985.545.54
ENLCENLINK MIDST20190301A9.027.471.393.906.083.56
ENOBEnochian Bio20190301A108.97235.7976.5978.40159.20157.39
ENORiShares MSCI20190301ETF56.0479.8879.9979.99-0.11-0.11
ENPHEnphase Ener20190301A11.4711.484.133.577.367.92
ENREnergizer Ho20190301A10.845.201.201.454.003.74
ENSEnerSys, Inc20190301A13.587.754.424.583.333.16
ENSGThe Ensign G20190301A15.8111.873.073.488.798.39
ENSVEnservco Cor20190301A244.90127.36132.21131.52-4.85-4.15
ENTGlobal Eagle20190301A58.2733.2318.3620.3814.8712.85
ENTAEnanta Pharm20190301A41.0917.377.4410.329.937.05
ENTGEntegris Inc20190301A5.304.45-1.290.085.744.38
ENTRERShares Ent20190301ETF23.7113.3813.2613.380.110.00
ENTXEntera Bio L20190301A556.59583.87568.28569.3515.5914.51
ENVENVESTNET, I20190301A14.866.763.313.843.462.92
ENVAEnova Intern20190301A14.167.902.462.165.445.74
ENZEnzo Biochem20190301A67.3138.9626.5128.0412.4510.93
ENZLiShares Trus20190301ETF26.8214.6112.5913.802.020.81
EOGEOG Resource20190301A3.151.820.190.281.631.54
EOLSEvolus, Inc.20190301A63.8230.8519.0520.4911.8010.36
EPAMEPAM SYSTEMS20190301A11.634.852.372.602.482.25
EPAYBottomline T20190301A16.2018.354.484.6013.8713.75
EPCEdgewell Per20190301A10.154.49-2.721.867.212.62
EPDEnterprise P20190301A3.673.201.841.581.361.62
EPHEiShares MSCI20190301ETF6.125.624.414.661.210.96
EPIWisdomTree I20190301ETF4.167.072.692.704.394.37
EPIXESSA Pharma20190301A387.17317.92268.58268.5849.3449.34
EPMEvolution Pe20190301A28.1918.17-0.71-1.1918.8819.36
EPOLiShares MSCI20190301ETF4.702.991.581.961.400.99
EPPiShares MSCI20190301ETF2.773.391.732.771.660.61
EPREPR Properti20190301A7.663.350.931.262.412.09
EPRFInnovator S&20190301ETF22.23167.65156.63156.6311.0211.02
EPRTEssential Pr20190301A35.838.472.614.475.864.00
EPSWisdomTree U20190301ETF13.6410.2410.249.980.000.26
EPSNEpsilon Ener20190301A4780.98
EPUiShares MSCI20190301ETF13.609.148.378.600.770.54
EPVProShares Ul20190301ETF11.5113.909.689.864.224.04
EPZMEpizyme, Inc20190301A18.9928.539.906.6718.6321.86
EQEquillium, I20190301A610.54264.25230.18241.5734.0722.68
EQALInvesco Russ20190301ETF8.837.875.875.582.002.29
EQBKEquity Bancs20190301A55.7017.0610.3610.026.707.04
EQCEquity Commo20190301A6.323.241.181.392.051.86
EQHEquitable Ho20190301A7.295.552.013.103.552.46
EQIXEquinix, Inc20190301A6.473.020.921.112.101.91
EQLALPS Equal S20190301ETF7.703.464.073.34-0.610.12
EQMEQM Midstrea20190301A14.237.093.565.023.532.07
EQREquity Resid20190301A4.122.790.520.832.271.96
EQRRProShares Eq20190301ETF194.44107.69-135.64107.69243.330.00
EQSEquus Total20190301A310.06104.71104.71104.710.000.00
EQTEQT CORP20190301A5.725.662.572.213.103.45
EQWLInvesco S&P20190301ETF29.5324.0324.0324.030.000.00
ERAERA GROUP IN20190301A115.2856.7838.4542.0318.3314.76
ERFEnerplus Cor20190301A11.519.972.213.967.756.00
ERIEldorado Res20190301A12.3014.835.178.879.655.96
ERIIEnergy Recov20190301A30.1938.865.587.4133.2831.46
ERMEquityCompas20190301ETF32.0236.6038.6738.67-2.07-2.07
EROSEROS INTERNA20190301A28.4013.533.814.299.729.24
ERSXERShares Non20190301ETF191.6024.1124.1124.110.000.00
ERUSiShares MSCI20190301ETF3.446.152.002.224.153.96
ERXDirexion Dai20190301ETF4.584.502.381.422.123.08
ERYDirexion Dai20190301ETF9.915.742.873.092.872.65
ESEversource E20190301A2.412.450.170.362.282.09
ESBKElmira Savin20190301A245.31111.8876.9183.9434.9827.94
ESCAEscalade Inc20190301A147.7799.0880.7283.4018.3615.68
ESEESCO Technol20190301A28.8711.243.553.727.707.53
ESEAEuroseas Ltd20190301A480.85326.25312.79312.7913.4713.47
ESGFlexShares T20190301ETF5.7511.048.678.422.372.62
ESGDiShares Trus20190301ETF8.253.833.563.630.270.20
ESGEiShares, Inc20190301ETF16.798.629.088.33-0.460.29
ESGGFlexShares S20190301ETF22.9817.4810.8714.216.613.27
ESGNColumbia Sus20190301ETF113.8256.1556.1556.150.000.00
ESGREnstar Group20190301A53.4418.4810.1311.558.356.93
ESGSColumbia Sus20190301ETF47.67
ESGUiShares Trus20190301ETF6.965.875.845.860.040.02
ESGVVanguard ESG20190301ETF5.4026.827.489.0719.3317.75
ESIElement Solu20190301A9.777.902.372.885.545.03
ESLTElbit System20190301A42.6515.1811.7910.093.395.09
ESMLiShares ESG20190301ETF18.3525.8420.5020.575.335.27
ESNTEssent Group20190301A9.834.261.221.633.052.64
ESPEspey Mfg. &20190301A159.87121.58168.06137.99-46.49-16.42
ESPOVanEck Vecto20190301ETF21.5613.7913.4913.050.300.74
ESPREsperion The20190301A33.4619.170.090.6819.0818.49
ESQEsquire Fina20190301A560.80313.06311.05311.452.011.62
ESRTEMPIRE STATE20190301A7.325.332.252.023.083.31
ESSEssex Proper20190301A11.604.461.671.642.792.82
ESSAESSA Bancorp20190301A160.9622.1339.9226.59-17.79-4.46
ESTAEstablishmen20190301A269.90202.84185.63189.7017.2113.14
ESTCElastic N.V.20190301A16.689.136.757.412.381.72
ESTEEarthstone E20190301A53.1326.019.6710.7216.3415.29
ESXBCommunity Ba20190301A61.5248.3934.0835.1414.3213.25
ETEnergy Trans20190301A6.675.222.081.433.143.79
ETFCE*Trade Fina20190301A2.652.790.641.282.151.52
ETHEthan Allen20190301A14.147.473.213.494.263.99
ETHOETF Managers20190301ETF50.9276.2269.3768.136.868.09
ETMEntercom Com20190301A16.1712.21-1.573.4113.778.77
ETNEaton Corpor20190301A2.211.760.940.870.820.89
ETONEton Pharmac20190301A250.01173.19160.61160.6112.5812.58
ETREntergy Corp20190301A3.352.440.830.951.611.48
ETRNEquitrans Mi20190301A8.243.600.20-0.793.404.38
ETSYEtsy, Inc.20190301A5.086.012.623.193.392.81
ETTXEntasis Ther20190301A733.50483.95400.85400.8583.1083.10
EUDGWisdomTree E20190301ETF48.6644.4444.4444.440.000.00
EUDVProShares MS20190301ETF34.0647.7647.7647.760.000.00
EUFNiShares MSCI20190301ETF5.324.042.522.971.521.06
EUMProShares Tr20190301ETF5.355.162.102.943.052.22
EUMViShares Edge20190301ETF13.7812.1512.1511.210.000.94
EURLDirexion Dai20190301ETF11.029.558.558.391.001.17
EURNEURONAV NV20190301A20.9311.875.556.216.325.65
EURZXtrackers Eu20190301ETF130.01192.91192.91192.910.000.00
EUSAiShares MSCI20190301ETF6.333.541.911.591.631.95
EUSCWisdomTree E20190301ETF12.8213.4011.3411.652.061.75
EVEaton Vance20190301A4.092.700.631.022.071.68
EVAEnviva Partn20190301A36.4625.4710.8713.3414.6012.13
EVBGEverbridge,20190301A18.719.79-0.08-0.719.8710.50
EVBNEvans Bancor20190301A355.51108.39101.01102.177.386.23
EVCEntravision20190301A33.6925.7010.2011.1315.5214.61
EVEREverQuote, I20190301A156.15104.2584.0086.2920.2517.96
EVFMEvofem Biosc20190301A564.82403.88337.28417.1066.60-13.23
EVGNEVOGENE LTD.20190301A229.89
EVHEvolent Heal20190301A9.995.921.522.204.403.72
EVIEVI Industri20190301A172.6393.4373.1574.4520.2818.98
EVKEver-Glory I20190301A550.40267.63149.18151.20118.45116.42
EVLOEvelo Biosci20190301A223.52109.7056.1970.1053.5139.60
EVOKEvoke Pharma20190301A118.2977.6278.4378.27-0.81-0.65
EVOLEvolving Sys20190301A281.24206.09196.36171.089.7435.01
EVOPEVO Payments20190301A42.1214.456.627.557.926.97
EVREvercore Inc20190301A13.367.234.094.163.143.07
EVRGEvergy, Inc.20190301A4.673.250.051.653.201.60
EVRIEveri Holdin20190301A15.1810.054.444.585.615.47
EVTCEVERTEC, INC20190301A9.675.080.710.994.374.09
EVXVanEck Vecto20190301ETF64.7564.7445.8964.8118.85-0.08
EWEdwards Life20190301A6.933.720.540.633.183.10
EWAiShares MSCI20190301ETF4.684.051.251.502.802.55
EWBCEast-West Ba20190301A7.993.751.962.041.791.71
EWCiShares MSCI20190301ETF3.743.522.202.331.321.20
EWCOInvesco Exch20190301ETF24.9322.1523.3422.15-1.190.00
EWDiShares MSCI20190301ETF3.313.051.982.031.091.05
EWGiShares MSCI20190301ETF3.633.021.221.461.801.56
EWGSiShares MSCI20190301ETF29.0212.7214.2612.72-1.540.00
EWHiShares MSCI20190301ETF3.863.811.972.391.851.43
EWIiShares MSCI20190301ETF3.699.097.258.101.840.99
EWJiShares MSCI20190301ETF1.841.620.530.801.090.82
EWKiShares MSCI20190301ETF20.6962.1857.9457.964.254.23
EWLiShares MSCI20190301ETF2.882.451.261.271.191.18
EWMiShares MSCI20190301ETF3.303.621.431.842.191.78
EWMCInvesco S&P20190301ETF20.478.558.048.550.520.00
EWNiShares MSCI20190301ETF4.093.272.312.700.960.57
EWOiShares MSCI20190301ETF37.9154.7554.6554.590.100.16
EWPiShares MSCI20190301ETF3.494.363.603.630.770.74
EWQiShares MSCI20190301ETF3.395.022.523.072.501.95
EWREInvesco S&P20190301ETF15.0712.7314.1912.95-1.47-0.22
EWSiShares MSCI20190301ETF4.4010.596.496.634.194.10
EWSCInvesco S&P20190301ETF31.6020.4620.6120.61-0.15-0.15
EWTiShares MSCI20190301ETF3.002.431.231.391.191.04
EWUiShares MSCI20190301ETF3.072.590.180.542.412.06
EWUSiShares MSCI20190301ETF55.4328.0828.0828.080.000.00
EWVProShares Tr20190301ETF70.4266.7351.6951.6915.0415.04
EWWiShares MSCI20190301ETF2.372.46-0.22-0.032.692.48
EWXSPDR S&P Eme20190301ETF9.485.064.794.550.270.51
EWYiShares MSCI20190301ETF1.591.500.030.261.481.25
EWZiShares MSCI20190301ETF2.362.631.091.201.551.43
EWZSiShares MSCI20190301ETF43.8121.3220.6120.910.710.41
EXASExact Scienc20190301A10.927.431.752.095.685.34
EXCExelon Corpo20190301A2.101.870.620.801.251.07
EXELExelixis Inc20190301A4.724.891.871.303.023.59
EXFOEXFO INC.20190301A106.0586.1524.1924.1961.9661.96
EXIiShares Glob20190301ETF24.599.078.638.640.430.42
EXKEndeavour Si20190301A39.9334.738.7910.1825.9024.51
EXLSExlService H20190301A30.2714.087.017.087.077.00
EXPEagle Materi20190301A10.295.702.782.882.922.82
EXPDExpeditors I20190301A4.272.090.420.711.671.39
EXPEExpedia Grou20190301A4.054.051.722.212.331.84
EXPIeXp World Ho20190301A119.1654.5541.0044.3413.5610.22
EXPOExponent Inc20190301A17.987.812.913.744.914.07
EXPRExpress, Inc20190301A19.4417.017.298.529.718.47
EXRExtra Space20190301A6.572.630.350.982.281.65
EXTNExterran Cor20190301A27.0010.464.174.136.296.33
EXTRExtreme Netw20190301A12.5212.264.324.197.968.10
EYENational Vis20190301A17.938.494.654.703.843.80
EYEGEyegate Phar20190301A220.76190.78152.03156.6538.7534.13
EYENEyenovia, In20190301A172.01100.5277.8779.7422.6520.77
EYESSecond Sight20190301A91.8995.1981.7082.7513.4912.44
EYLDCambria Emer20190301ETF42.7418.3431.2121.15-12.87-2.81
EYPTEyePoint Pha20190301A89.2247.9437.1535.5510.7912.39
EZAiShares MSCI20190301ETF5.742.240.761.101.481.14
EZJProShares Ul20190301ETF149.27
EZMWisdomTree U20190301ETF5.773.151.141.212.011.94
EZPWEzcorp Inc20190301A19.0814.582.183.4412.4011.14
EZUiShare MSCI20190301ETF2.582.271.131.111.141.16
FFord Motor C20190301A11.439.473.664.175.815.29
FAARFirst Trust20190301ETF27.6820.093.543.6616.5516.44
FABFirst Trust20190301ETF29.6515.2717.2317.23-1.97-1.97
FADFirst Trust20190301ETF28.5719.5919.5219.520.070.07
FAFFirst Americ20190301A7.924.301.531.452.772.85
FALNiShares Fall20190301ETF11.1912.5111.8811.890.630.62
FAMIFarmmi, Inc.20190301A181.91111.3272.2479.3239.0832.01
FANFirst Trust20190301ETF11.606.956.576.840.380.11
FANGDiamondback20190301A6.764.42-0.351.464.772.96
FARMFarmer Bros20190301A30.0331.8011.2710.7520.5221.05
FAROFaro Technol20190301A39.2114.465.365.569.108.90
FASDirexion Dai20190301ETF4.813.071.230.531.832.53
FASTFastenal Co20190301A2.862.430.550.981.881.45
FATFAT Brands I20190301A178.09154.41131.30131.3023.1123.11
FATEFate Therape20190301A32.1016.344.884.6311.4611.72
FAUSFirst Trust20190301ETF51.6028.9622.5322.536.436.43
FAZDirexion Dai20190301ETF10.7010.041.061.538.988.51
FBFacebook, In20190301A1.731.991.881.410.110.58
FBCFlagstar Ban20190301A12.546.773.113.683.673.10
FBHSFORTUNE BRAN20190301A3.903.934.053.35-0.120.58
FBIOFortress Bio20190301A95.3364.2458.2552.935.9911.31
FBIZFirst Busine20190301A265.49104.7574.3678.1930.3926.56
FBKFB Financial20190301A34.8712.604.895.077.717.53
FBMFoundation B20190301A30.5819.061.885.0517.1814.01
FBMSFirst Bancsh20190301A55.0127.2715.5212.0911.7615.19
FBNCFirst Bancor20190301A20.1210.001.93-2.968.0812.96
FBNDFidelity Tot20190301ETF3.632.151.682.290.47-0.14
FBPFirst BanCor20190301A9.006.802.983.343.803.42
FBSSFauquier Ban20190301A195.34206.08206.08206.080.000.00
FBTFirst Trust20190301ETF7.976.973.381.723.605.26
FBZFirst Trust20190301ETF61.9916.5714.1514.152.422.42
FCFranklin Cov20190301A127.6265.8056.1955.809.6210.00
FCAFirst Trust20190301ETF117.9382.2781.0182.271.260.00
FCALFirst Trust20190301ETF33.734.884.884.880.000.00
FCANFirst Trust20190301ETF18.1111.197.407.403.793.79
FCAPFirst Capita20190301A535.39260.64261.58260.82-0.94-0.18
FCAUFIAT CHRYSLE20190301A6.795.920.821.605.104.32
FCBCFirst Commun20190301A33.7425.4615.4415.0010.0210.46
FCBPFirst Choice20190301A119.11103.9257.9659.4345.9644.49
FCCOFirst Commun20190301A182.19121.1451.7451.6369.4069.51
FCCY1st Constitu20190301A453.85168.66169.47169.47-0.81-0.81
FCEFFirst Trust20190301ETF22.6226.0126.0126.010.000.00
FCELFuelCell Ene20190301A47.1754.0240.4643.0813.5510.93
FCFFirst Common20190301A7.826.793.213.633.583.15
FCFSFirstCash, I20190301A16.325.34-0.160.135.505.22
FCGFirst Trust20190301ETF6.265.641.072.344.563.29
FCNFTI Consulti20190301A13.484.461.021.303.443.16
FCNCAFirst Citize20190301A40.9721.6914.2114.767.486.93
FCOMFidelity MSC20190301ETF8.514.593.413.901.180.69
FCORFidelity Cor20190301ETF4.234.593.073.281.521.31
FCPTFour Corners20190301A11.934.641.932.152.712.49
FCTRFirst Trust20190301ETF25.4923.1523.1523.150.000.00
FCVTFirst Trust20190301ETF21.2627.0627.0527.050.010.02
FCXFreeport-McM20190301A7.806.552.783.213.773.34
FDBCFidelity D &20190301A336.87293.07293.07293.070.000.00
FDDFirst Trust20190301ETF8.245.074.004.151.070.92
FDEFFirst Defian20190301A37.4517.804.976.7212.8211.08
FDEMFidelity Tar20190301ETF11.8611.5211.6111.14-0.090.37
FDEVFidelity Tar20190301ETF31.314.071.411.412.662.66
FDHYFidelity Hig20190301ETF13.03226.58226.58226.580.000.00
FDISFidelity MSC20190301ETF4.673.485.043.97-1.56-0.49
FDIVFirst Trust20190301ETF20.6529.2628.8528.870.410.39
FDLFirst Trust20190301ETF3.493.631.133.142.510.50
FDLOFidelity Low20190301ETF13.4814.917.447.417.477.49
FDMFirst Trust20190301ETF11.689.709.049.580.660.12
FDMOFidelity Mom20190301ETF16.5513.1812.7413.030.430.15
FDNFirst Trust20190301ETF2.912.340.82-0.091.532.43
FDPFresh Del Mo20190301A21.899.190.792.888.406.31
FDRRFidelity Div20190301ETF18.3318.048.978.589.079.45
FDSFactset Rese20190301A10.835.242.502.622.752.62
FDTFirst Trust20190301ETF11.277.656.706.870.950.78
FDTSFirst Trust20190301ETF109.9413.2313.2313.230.000.00
FDUSFidus Invest20190301A40.8347.6815.0740.6432.617.04
FDVVFidelity Hig20190301ETF18.496.086.096.09-0.02-0.02
FDXFedEx Corpor20190301A3.872.630.450.442.172.19
FEFirstEnergy20190301A3.472.801.011.251.801.56
FEIMFrequency El20190301A524.73121.59121.59121.590.000.00
FELEFranklin Ele20190301A21.6012.212.262.799.949.42
FEMFirst Trust20190301ETF9.436.214.955.671.260.54
FEMBFirst Trust20190301ETF30.7521.5418.2320.993.310.55
FEMSFirst Trust20190301ETF61.5256.6756.1956.160.480.51
FENCFennec Pharm20190301A170.2477.8848.3658.0529.5219.84
FENYFidelity MSC20190301ETF5.894.724.073.970.650.75
FEPFirst Trust20190301ETF7.034.874.684.110.190.76
FETFORUM ENERGY20190301A18.0314.125.235.758.898.37
FEULCredit Suiss20190301ETN72.7945.8344.3644.461.471.37
FEUZFirst Trust20190301ETF104.8035.5935.5935.590.000.00
FEXFirst Trust20190301ETF4.174.012.882.661.131.36
FEYEFireEye, Inc20190301A6.0812.163.514.018.668.17
FEZSPDR EURO ST20190301ETF2.732.521.041.161.481.36
FFFuture Fuel20190301A21.6310.441.631.668.818.78
FFBCFirst Financ20190301A10.5632.20-0.91-0.5133.2633.26
FFBWFFBW, Inc. C20190301A316.76136.39136.39136.390.000.00
FFEUBarclays ETN20190301ETN74.3363.6763.6763.670.000.00
FFGFBL Financia20190301A47.7321.4915.2616.046.235.45
FFHGFormula Foli20190301ETF80.0548.8636.2834.9912.5713.87
FFHLFuwei Films20190301A353.50173.05126.23137.9346.8335.12
FFICFlushing Fin20190301A26.2626.91-0.23-0.2027.1427.11
FFIUUVA Unconstr20190301ETF44.8536.5836.5836.580.000.00
FFIVF5 Networks20190301A6.603.120.971.052.152.06
FFNWFirst Financ20190301A94.1652.4639.9339.9212.5312.54
FFRFirst Trust20190301ETF43.508.738.308.300.440.44
FFSGFormulaFolio20190301ETF42.2825.2925.4325.43-0.14-0.14
FFTGFormulaFolio20190301ETF44.3723.0217.0117.036.015.99
FFTIFormulaFolio20190301ETF22.404.964.944.960.020.00
FFTYInnovator IB20190301ETF6.293.893.473.350.430.54
FFWMFirst Founda20190301A15.2113.141.161.3211.9811.83
FGFGL Holdings20190301A13.5012.292.562.309.719.97
FGBIFIRST GUARAN20190301A475.17116.8294.53109.9222.286.89
FGDFirst Trust20190301ETF17.3013.1610.9410.132.223.03
FGENFibroGen, In20190301A20.3015.450.286.6515.178.80
FGMFirst Trust20190301ETF98.1927.9327.9327.930.000.00
FHBFirst Hawaii20190301A5.559.850.843.709.026.17
FHKFirst Trust20190301ETF79.9325.4425.4425.440.000.00
FHLCFidelity MSC20190301ETF4.173.361.852.351.511.01
FHNFirst Horizo20190301A6.535.582.172.493.423.10
FIFRANKS INTER20190301A16.739.7419.0919.56-9.36-9.83
FIBKFirst Inters20190301A12.554.882.842.782.042.10
FIBRiShares Edge20190301ETF22.308.788.788.780.000.00
FICOFair Isaac C20190301A14.217.895.675.522.222.36
FIDFirst Trust20190301ETF155.1177.3465.6677.4511.68-0.11
FIDIFidelity Int20190301ETF79.1166.0261.5561.554.474.47
FIDUFidelity MSC20190301ETF4.975.542.832.812.712.73
FIEEFI Enhanced20190301ETN106.7971.0062.4155.538.598.35
FIHDUBS AG FI En20190301ETN86.5556.2154.5454.841.671.37
FILLiShares MSCI20190301ETF96.11182.0716.9816.98165.08165.08
FINXGlobal X Fun20190301ETF29.7614.8012.7713.982.030.82
FISFidelity Nat20190301A3.202.381.821.940.560.44
FISIFinancial In20190301A126.3630.5319.9423.0010.597.53
FISVFiserv Inc20190301A2.031.950.281.051.670.90
FITFitbit, Inc.20190301A16.8513.963.785.9610.167.97
FITBFifth Third20190301A3.697.505.946.131.571.38
FIVAFidelity Int20190301ETF33.1417.627.7713.349.854.28
FIVEFive Below,20190301A9.274.691.351.423.343.27
FIVNFIVE9, INC.20190301A13.427.703.313.634.384.07
FIWFirst Trust20190301ETF16.0942.544.9242.3337.620.21
FIXComfort Syst20190301A12.956.16-0.56-0.066.716.21
FIXDFirst Trust20190301ETF8.833.553.343.480.210.07
FIXXHomology Med20190301A127.6251.1023.4210.7527.6840.35
FIZZNational Bev20190301A17.8013.322.143.0911.1810.23
FJPFirst Trust20190301ETF36.5320.4819.2919.381.181.10
FKOFirst Trust20190301ETF166.77
FKUFirst Trust20190301ETF72.9830.2914.7014.7015.6015.60
FLFoot Locker,20190301A5.176.192.643.863.552.34
FLAGFLAG-Forensi20190301ETF62.63108.337.484.99100.85103.34
FLAXFranklin FTS20190301ETF55.5369.6369.6369.630.000.00
FLBLFranklin Lib20190301ETF28.2016.2816.2816.280.000.00
FLBRFranklin FTS20190301ETF35.5952.3952.3252.390.070.00
FLCAFranklin FTS20190301ETF22.266.776.776.770.000.00
FLCHFranklin FTS20190301ETF36.9617.9511.4412.756.505.19
FLCOFranklin Lib20190301ETF26.9219.9419.9419.940.000.00
FLDMFluidigm Cor20190301A17.8110.502.344.068.166.45
FLDRFidelity Low20190301ETF2.276.666.016.010.650.65
FLEEFranklin FTS20190301ETF9.78
FLEHFranklin FTS20190301ETF28.08
FLEXFlex Ltd. Or20190301A9.6010.724.504.016.226.72
FLFRFranklin FTS20190301ETF13.2312.5212.5212.520.000.00
FLGBFranklin FTS20190301ETF12.0986.5786.5886.58-0.01-0.01
FLGECredit Suiss20190301ETN30.5016.3814.9916.041.380.34
FLGRFranklin FTS20190301ETF14.2913.7013.7013.700.000.00
FLGTFulgent Gene20190301A528.83174.68124.70124.4549.9850.23
FLHKFranklin FTS20190301ETF29.2925.7225.7225.720.000.00
FLHYFranklin Lib20190301ETF36.4023.9723.9723.970.000.00
FLIAFranklin Lib20190301ETF39.8648.9648.9648.960.000.00
FLICFirst of Lon20190301A32.8014.38-5.84-5.3420.2119.71
FLINFranklin FTS20190301ETF51.3367.2367.2367.230.000.00
FLIRFlir Systems20190301A5.065.691.621.604.074.09
FLIYFranklin FTS20190301ETF13.755.955.955.950.000.00
FLJHFranklin FTS20190301ETF94.8934.4834.4834.480.000.00
FLJPFranklin FTS20190301ETF18.8210.4610.4610.460.000.00
FLKRFranklin FTS20190301ETF34.9754.9554.9554.950.000.00
FLLFull House R20190301A287.32126.64110.62110.1316.0216.51
FLLAFranklin FTS20190301ETF77.5429.7829.7829.780.000.00
FLLVFranklin Lib20190301ETF33.22504.45504.45504.450.000.00
FLMFirst Trust20190301ETF48.6834.9234.9234.920.000.00
FLMBFranklin Lib20190301ETF52.1816.3516.3516.350.000.00
FLMIFranklin Lib20190301ETF48.76
FLMNFalcon Miner20190301A77.7797.4366.1652.8831.2744.55
FLMXFranklin FTS20190301ETF65.7471.7671.7671.760.000.00
FLNFirst Trust20190301ETF73.9331.7731.1431.140.630.63
FLNTFluent, Inc.20190301A41.9638.0911.5212.8226.5825.27
FLOFlowers Food20190301A5.1910.181.742.068.458.23
FLOTiShares Floa20190301ETF1.981.231.231.210.000.02
FLOWSPX FLOW, In20190301A22.597.562.892.624.674.94
FLQDFranklin Lib20190301ETF15.6214.7916.9016.53-2.11-1.74
FLQEFranklin Lib20190301ETF25.548.968.968.960.000.00
FLQGFranklin Lib20190301ETF48.2342.5942.5942.590.000.00
FLQHFranklin Lib20190301ETF28.3366.0164.6564.651.361.36
FLQLFranklin Lib20190301ETF8.7210.427.329.583.090.83
FLQMFranklin Lib20190301ETF27.97209.65209.65209.650.000.00
FLQSFranklin Lib20190301ETF15.2817.1317.1317.130.000.00
FLRFluor Corpor20190301A4.502.970.560.842.402.13
FLRNSPDR Bloombe20190301ETF3.282.282.142.200.130.06
FLRTPacific Glob20190301ETF82.04547.51548.69548.69-1.19-1.19
FLRUFranklin FTS20190301ETF64.8676.4276.4276.420.000.00
FLSFlowserve Co20190301A5.633.801.081.282.722.52
FLSAFranklin FTS20190301ETF78.9335.7335.7335.730.000.00
FLTFleetCor Tec20190301A5.342.761.391.741.371.02
FLTBFidelity Lim20190301ETF13.9114.5711.3811.383.203.20
FLTRVanEck Vecto20190301ETF4.082.451.451.451.001.00
FLTWFranklin FTS20190301ETF30.6424.8715.5015.509.369.36
FLWS1-800-FLOWER20190301A16.0313.97-0.141.6414.1112.33
FLXNFlexion Ther20190301A36.4918.58-1.613.1220.2015.47
FLXSFlexsteel In20190301A92.4240.9127.8531.2913.069.62
FLZAFranklin FTS20190301ETF33.2533.2633.2633.260.000.00
FMiShares MSCI20190301ETF15.1411.139.259.701.881.43
FMAOFarmers & Me20190301A203.90220.05222.16222.16-2.11-2.11
FMATFidelity MSC20190301ETF6.6411.962.233.199.738.77
FMBFirst Trust20190301ETF7.6119.5319.4819.480.050.05
FMBHFirst Mid Ba20190301A94.4941.5033.7135.877.795.63
FMBIFirst Midwes20190301A7.7625.315.735.3819.5919.94
FMCFMC Corporat20190301A5.212.590.460.892.131.70
FMCIForum Merger20190301A20.2639.01-12.49-4.2951.5043.30
FMFFirst Trust20190301ETF55.4526.8426.8426.840.000.00
FMHIFirst Trust20190301ETF47.5418.1518.1518.150.000.00
FMKFirst Trust20190301ETF33.0039.2158.0358.03-18.82-18.82
FMNBFarmers Nati20190301A57.6247.1137.5238.349.598.77
FNFabrinet20190301A14.238.091.982.306.115.79
FNBF.N.B. Corp20190301A8.906.070.561.875.504.20
FNCBFNCB Bancorp20190301A134.0847.1327.4825.4319.6521.71
FNCLFidelity MSC20190301ETF4.014.963.323.391.641.57
FNDFloor & Deco20190301A8.4415.0712.5112.602.562.48
FNDASchwab Funda20190301ETF6.924.524.154.200.370.32
FNDBSchwab Funda20190301ETF16.9719.4011.8611.767.547.65
FNDCSchwab Funda20190301ETF16.415.505.484.170.031.33
FNDESchwab Funda20190301ETF5.952.922.142.720.780.19
FNDFSchwab Funda20190301ETF4.222.572.272.410.300.15
FNDXSchwab Funda20190301ETF4.533.012.952.660.070.35
FNFFidelity Nat20190301A4.435.282.272.503.022.79
FNGDMicroSectors20190301ETN23.4115.5514.1113.961.441.58
FNGOMicroSectors20190301ETN38.4130.6530.6530.650.000.00
FNGUMicroSectors20190301ETN17.3910.637.119.173.521.45
FNGZMicroSectors20190301ETN16.21
FNHCFedNat Holdi20190301A44.2817.787.536.1210.2411.65
FNIFirst Trust20190301ETF22.9910.849.028.991.821.86
FNJNFinjan Holdi20190301A83.3098.9867.3767.7031.6131.28
FNKFirst Trust20190301ETF49.4452.5668.7468.74-16.18-16.18
FNKOFunko, Inc.20190301A28.2223.81-3.666.9727.4716.83
FNLCFirst Bancor20190301A169.1081.5177.9678.593.562.93
FNVFranco-Nevad20190301A5.533.190.050.433.132.76
FNWBFirst Northw20190301A167.4841.9033.8434.938.066.96
FNXFirst Trust20190301ETF8.236.555.926.030.630.52
FNYFirst Trust20190301ETF37.1915.2714.4715.210.800.06
FOCSFocus Financ20190301A61.1320.4716.0614.764.415.71
FOEFerro Corpor20190301A11.1512.322.445.189.887.13
FOLDAmicus Thera20190301A9.778.780.400.788.388.01
FONRFonar Corpor20190301A193.9785.0877.6979.877.395.21
FORForestar Gro20190301A59.2724.6410.1811.2214.4613.42
FORDForward Indu20190301A156.5693.8966.7788.6327.125.26
FORKFuling Globa20190301A239.93151.62106.13121.2945.4930.33
FORMFormFactor I20190301A16.2536.7111.8412.7624.8723.95
FORRForrester Re20190301A45.8827.4417.8518.479.598.97
FOSLFossil Group20190301A11.7221.003.303.8417.6917.17
FOXFox Corporat20190301A2.022.280.480.551.801.74
FOXAFox Corporat20190301A2.033.402.122.361.301.08
FOXFFox Factory20190301A17.7212.324.254.428.087.90
FPAFirst Trust20190301ETF123.5062.2562.0362.030.220.22
FPACFar Point Ac20190301A20.2017.0320.2720.27-3.24-3.24
FPAYFlexShopper,20190301A150.41174.32153.91153.1820.4221.14
FPEFirst Trust20190301ETF5.593.122.672.800.440.31
FPEIFirst Trust20190301ETF16.7513.2013.2013.200.000.00
FPHFive Point H20190301A33.3915.757.066.118.699.63
FPIFarmland Par20190301A37.8425.133.544.2421.5820.88
FPRXFive Prime T20190301A26.8222.475.706.7816.7715.69
FPXFirst Trust20190301ETF4.654.504.544.62-0.04-0.12
FPXEFirst Trust20190301ETF16.80
FPXIFirst Trust20190301ETF78.6630.3622.3822.387.987.98
FQALFidelity Qua20190301ETF14.395.195.195.190.000.00
FRFirst Indust20190301A5.173.320.981.252.342.07
FRAKVanEck Vecto20190301ETF46.9950.8850.3750.370.510.51
FRANFrancesca''s20190301A71.78107.31118.21119.01-10.90-11.70
FRBAFirst Bank20190301A46.6420.7016.8016.833.903.87
FRBKRepublic Fir20190301A33.4331.1518.3319.8612.8211.29
FRCFirst Republ20190301A5.183.980.961.073.022.91
FRDFriedman Ind20190301A99.1739.866.2810.2633.5829.60
FRELFidelity MSC20190301ETF5.943.983.433.650.550.33
FRGIFiesta Resta20190301A19.2310.011.872.708.147.31
FRIFirst Trust20190301ETF5.886.255.846.350.41-0.10
FRLGLarge Cap Gr20190301ETN58.7549.7246.6146.623.113.10
FRMEFirst Mercha20190301A16.597.591.592.296.015.31
FROFrontline Lt20190301A15.5412.534.867.137.675.40
FRPHFRP Holdings20190301A302.69146.26128.26130.0818.0016.17
FRPTFreshpet, In20190301A25.3515.383.204.4212.2010.96
FRTFederal Real20190301A7.193.94-0.41-0.174.364.11
FRTAForterra, In20190301A75.9581.7455.1456.3726.6025.36
FSBFranklin Fin20190301A26.6710.434.896.495.543.94
FSBCFSB Bancorp,20190301A594.14438.76438.76438.760.000.00
FSBWFS Bancorp,20190301A258.9973.4263.0968.0410.335.38
FSCTForeScout Te20190301A15.419.496.327.483.172.01
FSFGFirst Saving20190301A160.76141.14137.32140.713.820.43
FSIFlexible Sol20190301A104.80133.0713.0835.73119.9897.34
FSKFS KKR Capit20190301A15.6713.618.208.705.444.90
FSLRFirst Solar,20190301A6.174.610.301.114.313.50
FSMFORTUNA Silv20190301A26.8220.6311.1812.049.398.55
FSMBFirst Trust20190301ETF19.5424.7224.7224.720.000.00
FSMDFidelity Sma20190301ETF24.3837.4931.3031.306.206.20
FSPFranklin Str20190301A17.3825.4512.0813.4713.3711.98
FSSFederal Sign20190301A13.826.281.122.265.164.02
FSTAFidelity MSC20190301ETF4.074.871.652.733.222.13
FSTRFoster (Lb)20190301A212.9091.2871.8271.1819.4620.10
FSVFirstService20190301A23.6212.02-1.27-0.1813.3012.21
FSZFirst Trust20190301ETF26.2510.9510.9510.950.000.00
FTAFirst Trust20190301ETF3.202.271.351.340.920.93
FTACFinTech Acqu20190301A204.17205.24205.24205.240.000.00
FTAGFirst Trust20190301ETF57.0544.2844.2844.280.000.00
FTAIFortress Tra20190301A16.8711.1019.4921.16-8.39-10.06
FTCFirst Trust20190301ETF4.184.622.032.332.592.29
FTCHFarfetch Lim20190301A27.0616.575.077.3011.509.46
FTCSFirst Trust20190301ETF2.802.021.781.910.240.11
FTDRfrontdoor, i20190301A41.7324.3611.7514.2712.6010.08
FTECFidelity MSC20190301ETF2.593.310.931.002.382.31
FTEKFuel Tech, I20190301A228.94115.5977.0377.8338.5637.76
FTFTFuture FinTe20190301A346.38206.3143.3167.18163.00139.13
FTGCFirst Trust20190301ETF11.908.918.848.970.07-0.06
FTHIFirst Trust20190301ETF25.7129.8830.3630.18-0.48-0.31
FTITechnipFMC p20190301A4.494.400.631.183.773.22
FTKFlotek Indus20190301A29.8727.9911.6612.9616.3415.02
FTLBFirst Trust20190301ETF16.5814.3414.3214.320.030.03
FTLSFirst Trust20190301ETF9.3310.1810.5710.54-0.39-0.35
FTNTFortinet, In20190301A3.993.12-0.78-0.283.903.40
FTRFrontier Com20190301A32.3726.304.338.3121.9417.97
FTRIFirst Trust20190301ETF29.0517.9716.7717.971.200.00
FTSFortis Inc.20190301A2.973.271.201.652.071.62
FTSDFranklin Lib20190301ETF8.5910.2910.2410.250.060.05
FTSIFTS Internat20190301A33.6314.126.716.477.417.65
FTSLFirst Trust20190301ETF3.321.931.731.850.210.08
FTSMFirst Trust20190301ETF1.671.551.551.550.000.00
FTVFortive Corp20190301A4.016.255.515.270.740.98
FTXDFirst Trust20190301ETF32.6157.7662.4857.48-4.720.28
FTXGFirst Trust20190301ETF65.72242.67246.87242.67-4.200.00
FTXHFirst Trust20190301ETF63.6822.7623.9323.93-1.18-1.18
FTXLFirst Trust20190301ETF60.9161.1158.5859.902.521.21
FTXNFirst Trust20190301ETF56.9276.5591.4091.27-14.86-14.73
FTXOFirst Trust20190301ETF4.813.742.672.821.070.91
FTXRFirst Trust20190301ETF12.3611.77-11.4411.7723.210.00
FUDE-TRACS UBS20190301ETN135.4549.7524.8148.8724.940.88
FUEAB Svensk Ek20190301ETN578.90
FULH.B. Fuller20190301A11.319.236.356.612.882.62
FULTFulton Finan20190301A6.186.171.361.664.814.52
FUMBFirst Trust20190301ETF30.729.479.479.470.000.00
FUNCedar Fair,20190301A22.718.185.173.813.014.37
FUNCFirst United20190301A151.1861.3259.7038.011.6223.31
FUNDSprott Focus20190301A52.4621.4015.5115.805.885.59
FUSBFirst US Ban20190301A104.1179.46116.9196.12-37.45-16.67
FUTProShares Ma20190301ETF19.1028.7428.7428.740.000.00
FUTYFidelity MSC20190301ETF4.105.731.461.694.274.04
FUVArcimoto, In20190301A120.10141.5742.0436.2299.53105.35
FVFirst Trust20190301ETF8.096.255.595.660.660.59
FVALFidelity Val20190301ETF11.507.507.607.34-0.100.16
FVCFirst Trust20190301ETF15.238.677.617.741.060.93
FVCBFVCBankcorp,20190301A91.2675.9265.0366.3710.899.55
FVDFirst Trust20190301ETF3.243.791.771.992.011.80
FVEFive Star Se20190301A170.77104.2390.7690.8213.4713.41
FVLFirst TrustV20190301ETF23.5914.7814.2714.270.510.51
FWDBAdvisorShare20190301ETF54.2418.0718.0718.070.000.00
FWONALiberty Medi20190301A28.6819.295.314.7314.0814.66
FWONKLiberty Medi20190301A13.097.619.077.75-1.46-0.13
FWRDForward Air20190301A12.625.430.661.424.774.01
FXDFirst Trust20190301ETF5.959.986.015.543.974.43
FXGFirst Trust20190301ETF4.383.081.621.561.461.53
FXHFirst Trust20190301ETF4.885.513.793.691.731.83
FXIiShares Chin20190301ETF2.262.080.580.681.501.40
FXLFirst Trust20190301ETF3.412.411.931.880.480.53
FXNFirst Trust20190301ETF8.568.826.747.582.081.24
FXOFirst Trust20190301ETF4.412.963.763.84-0.79-0.88
FXPProShares Ul20190301ETF3.762.360.140.302.222.07
FXRFirst Trust20190301ETF4.133.533.053.040.490.49
FXUFirst Trust20190301ETF4.775.124.414.350.710.77
FXZFirst Trust20190301ETF7.085.303.273.502.031.80
FYCFirst Trust20190301ETF12.348.367.527.430.840.93
FYLDCambria Fore20190301ETF29.8021.7921.3221.380.460.41
FYTFirst Trust20190301ETF49.0325.3225.4125.29-0.090.02
FYXFirst Trust20190301ETF9.8211.806.058.025.753.78
GGENPACT LIMI20190301A4.683.161.932.131.231.03
GAACambria Glob20190301ETF45.8721.7121.4719.490.252.22
GABCGerman Ameri20190301A24.0221.193.804.3217.3816.87
GAIAGaia, Inc. C20190301A44.7327.918.8513.3019.0614.62
GAINGladstone In20190301A16.3114.4510.469.013.995.44
GALSPDR SSgA Gl20190301ETF36.4830.7429.5132.811.24-2.07
GALTGalectin The20190301A60.4838.9618.8917.5520.0621.41
GAMRETFMG Video20190301ETF26.379.667.998.011.681.65
GARSGarrison Cap20190301A252.15163.41149.92149.8713.4913.54
GASSStealthGas,20190301A68.0258.4351.3252.367.126.08
GATXGATX Corpora20190301A14.444.850.880.823.974.03
GAZiPath Series20190301ETN133.03134.89116.29134.6518.600.24
GBCIGlacier Banc20190301A12.4515.521.59-0.2413.9315.77
GBDCGolub Capita20190301A9.7610.728.569.602.161.12
GBFiShares Gove20190301ETF12.8715.3015.3015.300.000.00
GBILGoldman Sach20190301ETF1.001.191.171.170.020.02
GBLGAMCO Invest20190301A91.5850.5941.4242.579.168.02
GBLIGlobal Indem20190301A378.39134.40106.22109.8928.1824.51
GBRNew Concept20190301A140.4976.0265.5863.8410.4412.18
GBTGlobal Blood20190301A20.5717.757.9714.289.783.47
GBXThe Greenbri20190301A18.276.983.623.913.363.07
GCAPGain Capital20190301A39.1419.94-0.577.9220.5112.02
GCBCGreene Count20190301A280.60184.10184.10184.100.000.00
GCEClaymore/Rob20190301ETN1429.43257.26257.26257.260.000.00
GCIGannett Co.,20190301A8.797.101.271.955.835.15
GCOGenesco Inc.20190301A21.4211.403.474.367.937.04
GCOWPacer Global20190301ETF51.2424.0923.4623.520.640.57
GCPGCP Applied20190301A11.856.234.644.601.591.63
GDGeneral Dyna20190301A4.232.531.531.620.990.90
GDDYGoDaddy Inc20190301A4.612.150.900.951.241.20
GDENGolden Enter20190301A34.1253.622.2817.2051.3436.43
GDMAGadsden Dyna20190301ETF17.5620.9725.0225.02-4.05-4.05
GDOTGreen Dot Co20190301A10.995.47-0.050.375.535.10
GDPGoodrich Pet20190301A143.8494.0277.3577.7516.6716.27
GDVDPrincipal Ac20190301ETF23.49247.32247.32247.320.000.00
GDXVanEck Vecto20190301ETF4.553.981.281.782.712.20
GDXJVanEck Vecto20190301ETF3.132.960.921.152.031.75
GEGeneral Elec20190301A9.799.024.555.204.473.82
GECGreat Elm Ca20190301A189.67427.32-6.55-6.55433.87433.87
GECCGreat Elm Ca20190301A35.2528.1825.0824.923.103.26
GEFGreif, Inc.20190301A16.6218.652.674.3215.9814.34
GEFBGreif, Inc.20190301A88.86118.90118.87120.010.04-1.11
GELGenesis Ener20190301A10.567.972.082.395.895.58
GEMGoldman Sach20190301ETF8.974.352.642.741.711.61
GENGenesis Heal20190301A93.3282.7261.4764.9221.2517.80
GENCGencor Indus20190301A322.8592.5367.4465.5025.1027.03
GENYPrincipal Mi20190301ETF28.243.02-2.29-2.295.315.31
GEOThe GEO Grou20190301A11.065.181.652.353.532.82
GEOSGeospace Tec20190301A85.6235.4218.5119.8216.9115.60
GERNGeron Corp20190301A68.0984.9060.6256.0325.1429.14
GESGuess?, Inc.20190301A10.086.212.423.483.792.73
GEVOGevo, Inc.20190301A83.6057.8138.7941.0519.0216.76
GFEDGuaranty Fed20190301A227.13220.44220.44220.440.000.00
GFFGriffon Corp20190301A19.4212.10-0.010.8212.1111.29
GFNGeneral Fina20190301A64.0644.2169.8070.57-25.59-26.36
GGGGraco Inc20190301A7.033.611.961.671.641.94
GHGuardant Hea20190301A31.2520.5611.1412.949.427.62
GHCGRAHAM HOLDI20190301A36.9916.067.779.988.396.17
GHLGreenhill &20190301A22.199.833.954.425.895.41
GHMGraham Corpo20190301A225.9886.4184.6683.431.762.98
GHYBGoldman Sach20190301ETF18.9815.3116.4616.40-1.15-1.09
GHYGiShares US &20190301ETF7.996.886.666.640.220.25
GIBCGI Inc.20190301A4.453.742.112.011.631.73
GIFIGulf Island20190301A117.83100.3864.3269.5036.0630.88
GIGBGoldman Sach20190301ETF12.5112.5712.3212.570.250.00
GIGMGigaMedia Lt20190301A369.9986.7386.7386.730.000.00
GIISPDR S&P Glo20190301ETF12.579.979.829.950.150.02
GIIIG-Iii Appare20190301A15.9516.376.105.6210.2710.75
GILGildan Activ20190301A4.3217.480.061.1917.4216.29
GILDGilead Scien20190301A1.825.540.181.255.364.29
GILTGilat Satell20190301A57.9346.0610.7910.4335.2735.63
GISGeneral Mill20190301A2.321.770.710.751.060.98
GKOSGlaukos Corp20190301A17.489.245.647.223.602.02
GLADGladstone Ca20190301A19.9115.377.166.918.218.46
GLBSGlobus Marit20190301A125.28140.406.1932.24134.21108.16
GLBYWisdomTree Y20190301ETF59.01
GLBZGlen Burnie20190301A565.44193.13193.13193.130.000.00
GLDDGreat Lakes20190301A18.7617.425.284.8512.1512.57
GLDICredit Suiss20190301ETF59.8742.7930.1330.1312.6612.66
GLGTD Holdings,20190301A249.75238.90171.16203.7467.7435.15
GLMDGalmed Pharm20190301A69.4558.991.854.4057.1454.60
GLNGGolar LNG Lt20190301A11.1412.611.622.0610.9910.55
GLOBGLOBANT S.A.20190301A15.9210.454.315.836.134.62
GLOGGASLOG LTD20190301A9.338.234.314.773.923.46
GLOPGASLOG PARTN20190301A16.818.964.714.754.264.22
GLPGlobal Partn20190301A50.4830.1915.1422.8315.057.36
GLPIGaming and L20190301A3.775.660.370.755.294.91
GLREGreenlight C20190301A31.5358.0434.6633.3923.3724.65
GLTGlatfelter20190301A20.249.673.784.625.895.05
GLUUGlu Mobile I20190301A11.219.434.784.844.654.59
GLWCorning Inco20190301A2.913.151.841.581.311.57
GLYCGlycoMimetic20190301A32.9118.760.754.4018.0114.36
GMGeneral Moto20190301A2.582.370.660.751.711.61
GMDAGamida Cell20190301A603.51341.93306.59314.1235.3427.81
GMEGameStop Cor20190301A8.848.304.284.304.024.00
GMEDGLOBUS MEDIC20190301A10.344.271.801.702.472.57
GMFSPDR S&P Eme20190301ETF30.2111.4311.9010.46-0.470.97
GMLPGolar LNG Pa20190301A23.1320.98-8.142.5029.1218.48
GMOGeneral Moly20190301A55.7155.7242.6042.6013.1113.11
GMOMCambria Glob20190301ETF36.1420.2617.3617.522.902.74
GMREGlobal Medic20190301A24.3215.206.857.548.357.65
GMSGMS Inc.20190301A20.648.202.863.275.344.93
GNCGNC Holdings20190301A32.8129.689.8911.3719.8018.32
GNCAGenocea Bios20190301A182.82123.50102.95106.8620.8016.88
GNEGENIE ENERGY20190301A29.7018.103.565.3114.5412.79
GNKGENCO SHIPPI20190301A32.6420.918.338.8912.5812.02
GNLGlobal Net L20190301A7.335.751.381.494.374.26
GNMAiShares GNMA20190301ETF17.4714.5610.2410.034.324.54
GNMKGenMark Diag20190301A27.7123.013.096.0119.9217.00
GNPXGenprex, Inc20190301A215.99150.12156.17154.36-6.06-4.25
GNRSPDR S&P Glo20190301ETF11.539.909.339.320.560.57
GNRCGENERAC HOLD20190301A10.114.581.492.453.102.13
GNTXGentex Corp20190301A5.056.721.762.144.964.58
GNTYGuaranty Ban20190301A63.8157.6548.5645.649.0812.01
GNUSGenius Brand20190301A98.2077.4664.6869.5112.787.95
GNWGenworth Fin20190301A25.7819.5213.2113.216.216.15
GOATVanEck Vecto20190301ETF54.3490.7190.7190.710.000.00
GOAUUS Global GO20190301ETF58.95246.35246.35246.350.000.00
GOEXGlobal X Gol20190301ETF124.0187.5887.5887.580.000.00
GOGLGolden Ocean20190301A21.4218.7414.2614.554.484.19
GOGOGogo Inc.20190301A23.9022.912.153.0720.7819.85
GOLDBarrick Gold20190301A8.116.601.782.454.814.14
GOLFAcushnet Hol20190301A20.6710.00-1.652.0911.687.92
GOODGladstone Co20190301A17.0911.034.835.186.205.85
GOOGAlphabet Inc20190301A4.452.761.971.610.791.15
GOOGLAlphabet Inc20190301A4.372.730.811.601.921.13
GOOSCanada Goose20190301A5.333.241.001.232.242.01
GOROGold Resourc20190301A22.9019.3412.4912.756.856.59
GOSSGossamer Bio20190301A98.5033.8316.7820.6417.0513.19
GOVTiShares U.S.20190301ETF4.052.952.842.860.110.09
GPAQGordon Point20190301A43.6610.2310.2310.230.000.00
GPCGenuine Part20190301A3.343.720.921.242.802.48
GPIGroup 1 Auto20190301A24.1114.437.277.517.176.93
GPKGraphic Pack20190301A8.646.44-0.160.416.606.03
GPLGreat Panthe20190301A61.5456.7240.8241.1516.5716.24
GPMTGranite Poin20190301A5.834.351.992.442.361.92
GPNGlobal Payme20190301A4.572.771.591.741.181.03
GPORGulfport Ene20190301A13.3019.433.654.0515.7815.41
GPREGreen Plains20190301A14.4811.25-0.320.2111.5711.04
GPRKGEOPARK LIMI20190301A28.1612.333.552.968.789.37
GPROGoPro, Inc.20190301A16.5621.5011.0113.1410.528.38
GPSThe Gap, Inc20190301A4.735.643.294.942.350.70
GPXGP Strategie20190301A53.6325.966.848.8919.1217.06
GQREFlexShares G20190301ETF9.057.007.047.00-0.040.00
GRAW.R. Grace &20190301A8.974.300.460.993.843.31
GRAFGraf Industr20190301A113.237.707.707.700.000.00
GRBKGreen Brick20190301A53.6046.7821.2126.3725.5620.41
GRCThe Gorman-R20190301A60.4738.5122.6923.2115.8115.29
GREKGlobal X MSC20190301ETF12.899.796.817.102.982.69
GRESIQ ARB Globa20190301ETF15.5511.184.0910.707.090.48
GRIDFirst Trust20190301ETF17.948.018.078.01-0.050.00
GRIFGriffin Indu20190301A654.20499.82462.36469.1937.4630.63
GRINGrindrod Shi20190301A307.30160.17114.59115.0045.5845.16
GRMNGarmin Ltd20190301A3.497.662.790.884.866.78
GRNBVanEck Vecto20190301ETF41.8239.9339.9439.940.000.00
GRNQGreenpro Cap20190301A445.16359.48321.24321.2438.2538.25
GROWUS Global In20190301A156.48106.9093.5893.7613.3213.13
GRPNGroupon, Inc20190301A29.9824.227.568.9816.6715.25
GRTSGritstone On20190301A156.0174.6866.1565.828.538.85
GRUAB Svensk Ek20190301ETN233.61217.92220.79220.79-2.87-2.87
GRUBGRUBHUB INC.20190301A6.463.741.501.822.241.92
GSGoldman Sach20190301A2.982.080.320.571.771.51
GSATGlobalstar,20190301A35.7143.2018.0218.4825.1924.72
GSBGlobalSCAPE,20190301A114.22214.43149.96144.0064.4770.44
GSBCGreat Southe20190301A124.5630.8921.5218.949.3711.96
GSCGS Connect S20190301ETN191.14375.00381.29379.78-6.29-4.78
GSEUGoldman Sach20190301ETF65.8447.4645.9645.961.501.50
GSEWGoldman Sach20190301ETF12.9214.9010.399.704.505.20
GSHDGoosehead In20190301A73.3232.2917.2218.9814.9514.30
GSIEGoldman Sach20190301ETF9.704.915.555.57-0.63-0.66
GSITGSI Technolo20190301A66.4356.5814.3311.0442.2545.54
GSJYGoldman Sach20190301ETF58.9631.2626.9729.114.292.15
GSKYGreenSky, In20190301A17.5116.524.706.5911.829.92
GSLGlobal Ship20190301A88.6577.5271.4371.416.096.11
GSLCGoldman Sach20190301ETF2.963.982.983.431.000.55
GSMFerroglobe P20190301A36.8130.509.7712.2520.7218.24
GSPBarclays Ban20190301ETN14.878.688.459.230.22-0.55
GSSGolden Star20190301A50.5929.5519.0220.5210.539.03
GSSCGS ActiveBet20190301ETF20.6020.1513.7919.556.360.60
GSUMGridsum Hold20190301A98.0077.5042.3644.9235.1332.58
GSVGold Standar20190301A108.7786.5236.0235.7050.5050.82
GSYInvesco Ultr20190301ETF1.991.401.281.290.110.11
GTGoodyear Tir20190301A5.385.18-0.190.195.374.99
GTEGran Tierra20190301A42.9537.2117.4720.7519.7216.45
GTESGates Indust20190301A19.157.902.493.185.414.72
GTHXG1 Therapeut20190301A89.3337.8226.0530.7111.767.11
GTIMGood Times R20190301A422.70257.44228.93236.3828.5121.05
GTIPGoldman Sach20190301ETF6.686.596.636.59-0.030.00
GTLSChart Indust20190301A22.599.865.035.684.824.17
GTNGray Televis20190301A8.129.7013.6812.49-3.99-2.80
GTNAGray Televis20190301A323.64158.3181.28135.6177.0222.70
GTOInvesco Tota20190301ETF21.9615.6215.8115.62-0.200.00
GTSTriple-S Man20190301A36.0524.153.657.0620.5017.09
GTTGTT Communic20190301A28.3813.424.436.438.996.99
GTXGarrett Moti20190301A19.6810.666.317.214.353.45
GTYGetty Realty20190301A22.368.353.603.944.754.45
GTYHGTY Technolo20190301A149.0741.3933.4934.017.907.38
GUDBSage ESG Int20190301ETF36.9310.7410.7410.740.000.00
GULFWisdomTree20190301ETF79.9522.9122.9122.910.000.00
GUNRFlexShares G20190301ETF3.478.788.518.660.280.14
GUREGulf Resourc20190301A190.32128.00107.19107.1920.8120.81
GURUGlobal X Gur20190301ETF27.3618.5918.4818.470.110.12
GUSHDirexion Dai20190301ETF12.318.644.424.584.224.06
GVGoldfield Co20190301A92.4361.6346.1646.2515.4715.38
GVAGranite Cons20190301A17.787.142.402.904.744.24
GVALCambria Glob20190301ETF19.6113.1113.1813.15-0.07-0.04
GVIiShares Inte20190301ETF3.252.211.771.760.450.45
GVIPGoldman Sach20190301ETF21.5411.8610.4110.791.451.07
GVPGSE Systems,20190301A268.03121.8962.3662.3659.5259.52
GWBGreat Wester20190301A8.073.530.380.513.153.02
GWGHGWG Holdings20190301A748.14324.59302.23306.8422.3617.75
GWREGUIDEWIRE SO20190301A7.713.42-0.221.063.642.36
GWRSGlobal Water20190301A57.29102.4780.9480.9421.5321.53
GWWW.W. Grainge20190301A8.624.051.952.362.101.69
GWXSPDR S&P Int20190301ETF11.407.967.247.590.720.36
GXCSPDR S&P Chi20190301ETF5.383.002.873.160.12-0.16
GXFGlobal X FTS20190301ETF76.6949.0749.2749.27-0.20-0.20
GXGGlobal X MSC20190301ETF35.7838.7130.5235.698.203.02
GYLDArrow Dow Jo20190301ETF128.0457.6357.0857.630.550.00
GYROGyrodyne, LL20190301A232.8693.3893.3893.380.000.00
HHyatt Hotels20190301A8.114.140.981.333.152.81
HAHawaiian Hol20190301A9.487.922.953.194.974.74
HACKETFMG Prime20190301ETF9.097.523.646.833.890.70
HAEHaemonetics20190301A14.894.752.282.502.472.25
HAFCHanmi Financ20190301A16.2616.744.975.0311.7711.72
HAINHain Celesti20190301A6.8215.2411.1310.854.124.40
HALHalliburton20190301A3.292.720.480.752.241.97
HALLHallmark Fin20190301A405.7699.3990.8591.898.547.50
HALOHalozyme The20190301A13.8619.0011.4612.827.546.22
HAPVanEck Vecto20190301ETF20.4814.1514.1514.150.000.00
HARPHarpoon Ther20190301A265.0792.9671.0474.7721.9218.18
HASHasbro, Inc.20190301A5.225.96-0.120.536.095.43
HASIHANNON ARMST20190301A9.665.732.342.783.392.95
HAUZXtrackers In20190301ETF151.65148.35148.35148.350.000.00
HAWXiShares Curr20190301ETF17.306.237.206.23-0.970.00
HAYNHaynes Inter20190301A54.8224.124.644.7119.4819.41
HBANHuntington B20190301A6.9610.847.277.263.573.58
HBBHamilton Bea20190301A122.7557.0149.2448.047.778.97
HBCPHome Bancorp20190301A160.9751.4518.2620.0233.1931.43
HBIHanesbrands,20190301A5.496.773.613.563.163.22
HBIOHarvard Bios20190301A100.3085.9874.7677.7311.218.24
HBMHudbay Miner20190301A14.8313.993.764.4110.239.58
HBMDHoward Banco20190301A254.00117.03123.65116.32-6.620.71
HBNCHorizon Banc20190301A23.7111.433.883.937.557.49
HBPHuttig Build20190301A193.99156.64120.75147.6235.899.02
HCAHCA Healthca20190301A5.112.482.883.09-0.40-0.61
HCAPHarvest Capi20190301A136.7450.6518.9528.1431.7022.50
HCCWarrior Met20190301A11.795.320.411.644.913.68
HCCHHL Acquisiti20190301A95.71
HCCIHeritage-Cry20190301A36.1133.8515.8916.4917.9517.36
HCFTHunt Compani20190301A60.7245.2937.9140.607.384.69
HCHCHC2 Holdings20190301A51.8134.7311.1713.1123.5721.62
HCIHCI Group, I20190301A89.1144.3217.0720.5227.2523.80
HCKTHackett Grou20190301A23.4110.363.756.636.603.73
HCSGHealthcare S20190301A12.449.821.502.488.327.33
HDHome Depot,20190301A1.761.260.510.740.750.52
HDAWXtrackers MS20190301ETF55.9241.8140.7240.721.091.09
HDEFXtrackers MS20190301ETF23.067.707.697.680.010.02
HDGProShares He20190301ETF51.4549.2949.2949.290.000.00
HDGEAdvisorShare20190301ETF23.0719.2017.8616.601.352.60
HDMVFirst Trust20190301ETF45.1626.5728.3326.57-1.760.00
HDSHD Supply Ho20190301A4.136.061.862.034.214.03
HDSNHudson Techn20190301A119.3278.9463.5566.9115.3912.02
HDViShares Core20190301ETF1.191.450.190.541.260.92
HEHawaiian Ele20190301A7.023.651.401.912.251.81
HEARTurtle Beach20190301A26.0122.2113.3715.238.846.99
HEBTHebron Techn20190301A1190.481219.811219.811219.810.000.00
HECOStrategy Sha20190301ETF17.5111.1618.4516.90-7.29-5.74
HEDJWisdomTree E20190301ETF1.615.541.821.803.773.80
HEEMiShares Curr20190301ETF22.8312.6812.7512.64-0.060.05
HEESH&E Equipmen20190301A22.1824.412.243.9422.1720.49
HEFAiShares Curr20190301ETF3.512.902.252.180.650.71
HEIHEICO Corpor20190301A8.814.181.991.982.192.20
HEIAHEICO CORP C20190301A15.916.582.213.294.373.29
HELEHelen Of Tro20190301A16.485.801.042.024.763.78
HEPHolly Energy20190301A20.5412.827.377.495.455.33
HESHess Corpora20190301A3.342.700.360.702.342.00
HESMHess Midstre20190301A28.0117.377.708.009.679.37
HEWCiShares Curr20190301ETF40.7825.7525.7625.75-0.010.00
HEWGiShares Curr20190301ETF4.044.383.013.111.371.26
HEWIiShares Curr20190301ETF27.7132.2432.2432.240.000.00
HEWJiShares Curr20190301ETF3.252.720.690.882.021.83
HEWLiShares Curr20190301ETF11.283.703.703.700.000.00
HEWPiShares Curr20190301ETF21.589.339.339.330.000.00
HEWUiShares Curr20190301ETF22.9416.3716.3716.370.000.00
HEWWiShares Curr20190301ETF86.6013.76-15.87-15.8729.6329.63
HEWYiShares Curr20190301ETF70.2328.2728.2728.270.000.00
HEXOHEXO Corp.20190301A20.1416.5110.2010.176.316.35
HEZUiShares Curr20190301ETF3.442.790.951.791.841.00
HFCHOLLYFRONTIE20190301A3.922.850.690.912.161.95
HFFGHF Foods Gro20190301A239.57115.0180.6397.8234.3817.19
HFWAHeritage Fin20190301A17.507.494.314.833.182.67
HFXEIQ 50 Percen20190301ETF524.75428.65428.65428.650.000.00
HFXIIQ 50 Percen20190301ETF29.4015.188.309.306.885.88
HFXJIQ 50 Percen20190301ETF28.5846.0956.3156.31-10.22-10.22
HGSHChina HGS Re20190301A368.12507.05518.97518.97-11.92-11.92
HGVHilton Grand20190301A10.475.412.633.452.801.97
HHCThe Howard H20190301A13.065.211.381.973.833.24
HHSHarte-Hanks,20190301A141.6798.63-67.5717.34166.2081.30
HIHillenbrand,20190301A11.014.391.071.453.322.93
HIBBHibbett Spor20190301A17.6230.9327.2427.713.693.22
HIFSHingham Inst20190301A26.2964.8440.4740.3724.3724.48
HIGThe Hartford20190301A2.341.840.500.831.351.01
HIHOHighway Hold20190301A446.71318.48221.65221.6596.8396.83
HIIHuntington I20190301A10.244.221.341.622.882.60
HILHill Interna20190301A109.3456.7251.4853.215.253.51
HIPSGraniteShare20190301ETF16.927.92-7.90-7.9015.8215.82
HIWHighwoods Pr20190301A6.944.350.331.224.023.14
HJLIHancock Jaff20190301A238.26147.32121.18121.1826.1426.14
HJPXiShares Curr20190301ETF35.4529.8829.7129.710.160.16
HLHecla Mining20190301A43.0134.5812.6614.3121.9220.27
HLFHerbalife Nu20190301A5.685.272.823.402.461.88
HLIHoulihan Lok20190301A24.638.085.465.673.082.83
HLITHarmonic Inc20190301A25.9526.0015.2915.6010.7110.40
HLNEHamilton Lan20190301A44.6936.9712.4812.2324.4924.74
HLTHilton World20190301A4.543.330.021.523.311.82
HLXHelix Energy20190301A14.5711.987.868.324.123.65
HMGHMG / Courtl20190301A268.42188.52179.09179.739.438.79
HMHCHoughton Mif20190301A18.5613.82-5.042.1118.8611.71
HMLPHOEGH LNG PA20190301A22.4516.6410.039.726.626.93
HMNHorace Mann20190301A17.318.773.925.674.863.11
HMNFHMN Financia20190301A426.52247.50247.50247.500.000.00
HMOPHartford Mun20190301ETF34.7449.0149.0149.010.000.00
HMSTHomeStreet,20190301A21.3614.916.047.298.887.62
HMSYHMS Holdings20190301A11.158.572.102.256.466.32
HMTVHemisphere M20190301A119.2359.6852.4057.487.282.20
HNDLStrategy Sha20190301ETF38.23183.5064.7261.08118.78122.42
HNGRHanger Inc.20190301A39.4812.537.058.025.474.51
HNIHNI Corporat20190301A17.787.453.263.764.203.69
HNNAHennessy Adv20190301A58.71106.12102.23102.623.893.49
HNRGHallador Ene20190301A85.45195.27174.24183.8121.0311.46
HOFTHooker Furni20190301A153.6929.5314.1113.8915.4215.64
HOGHarley-David20190301A4.272.831.071.311.771.52
HOLIHollsys Auto20190301A15.2423.481.662.2021.8321.29
HOLXHologic Inc20190301A3.212.230.050.192.172.03
HOMBHome BancSha20190301A7.1211.15-1.010.1112.1611.05
HOMEAt Home Grou20190301A10.145.342.562.652.792.69
HONHoneywell In20190301A1.631.260.200.191.051.07
HONEHarborOne Ba20190301A101.1062.4158.5959.283.833.14
HOPEHope Bancorp20190301A7.4619.740.952.5018.7917.32
HOTHHoth Therape20190301A870.63415.64370.67370.6244.9645.01
HOVHovnanian En20190301A47.9147.7834.4337.7913.3610.00
HPHelmerich &20190301A7.364.241.291.192.943.05
HPEHewlett Pack20190301A6.189.396.957.462.491.99
HPPHudson Pacif20190301A6.702.790.660.802.131.99
HPQHP Inc.20190301A5.183.411.301.852.111.55
HPRHighPoint Re20190301A43.3030.9313.7315.7117.2115.22
HQYHealthEquity20190301A11.9114.313.624.5110.699.80
HRHealthcare R20190301A5.3411.310.689.1510.632.16
HRBH&R Block, I20190301A4.334.272.742.841.531.43
HRCHILL-ROM HOL20190301A9.535.371.832.003.543.37
HRIHerc Holding20190301A23.7210.544.645.815.904.73
HRLHormel Foods20190301A2.613.012.09-0.160.923.17
HROWHarrow Healt20190301A59.1251.519.6210.9841.9240.53
HRTGHERITAGE INS20190301A44.2817.145.696.4611.4510.68
HRTXHeron Therap20190301A16.269.824.844.164.985.66
HRZNHorizon Tech20190301A29.2943.7924.5833.3719.2210.42
HSCHarsco Corpo20190301A12.575.781.042.094.743.68
HSCZiShares Curr20190301ETF16.4111.0410.4410.440.600.60
HSDTHelius Medic20190301A87.4241.9029.6729.6312.2312.27
HSICHenry Schein20190301A3.854.681.113.433.571.26
HSIIHeidrick & S20190301A29.1029.84-5.33-2.9335.1632.77
HSKAHeska Corp20190301A58.9819.099.0110.4810.088.61
HSONHudson Globa20190301A495.64348.14333.47337.6814.6710.46
HSPXGlobal X S&P20190301ETF26.5829.0528.7828.780.260.26
HSTHost Hotels20190301A5.204.261.762.322.501.95
HSTMHealthStream20190301A20.4822.590.901.4721.6921.11
HSYThe Hershey20190301A3.862.311.041.281.271.03
HTHersha Hospi20190301A14.167.813.693.314.124.52
HTAHEALTHCARE T20190301A3.914.861.081.423.803.46
HTABHartford Sch20190301ETF197.34
HTBIHomeTrust Ba20190301A41.1319.625.755.6613.8713.97
HTBKHeritage Com20190301A15.2414.381.171.2213.2013.17
HTBXHeat Biologi20190301A78.8676.0160.8464.0515.1711.95
HTGCHercules Cap20190301A8.136.632.693.393.953.24
HTGMHTG Molecula20190301A55.7030.7117.0320.8113.689.90
HTHHILLTOP HOLD20190301A12.1415.7613.2513.232.512.54
HTLDHeartland Ex20190301A13.307.690.191.937.505.77
HTLFHeartland Fi20190301A24.6614.948.946.886.008.06
HTRBHartford Tot20190301ETF80.3622.4821.7621.760.720.72
HTUSHull Tactica20190301ETF58.7913.7413.7413.740.000.00
HTZHertz Global20190301A7.516.641.021.695.624.95
HUBBHubbell Inco20190301A13.847.325.575.621.751.70
HUBGHUB Group In20190301A16.2810.213.886.436.333.78
HUBSHUBSPOT, INC20190301A11.595.251.442.473.812.78
HUDHudson Ltd.20190301A30.0815.358.799.356.566.00
HUMHumana Inc.20190301A7.173.781.601.962.181.82
HUNHuntsman Cor20190301A4.364.231.802.002.432.23
HURCHurco Cos In20190301A108.62118.09120.25113.67-2.164.42
HURNHuron Consul20190301A35.0914.413.233.9311.1810.48
HUSAHouston Amer20190301A117.7069.7457.4357.6912.3112.05
HUSEStrategy Sha20190301ETF30.9314.7015.0614.47-0.360.23
HUSVFirst Trust20190301ETF9.127.137.227.19-0.09-0.06
HVBCHV Bancorp,20190301A156.91
HVTHaverty Furn20190301A21.817.192.603.324.593.87
HVTAHaverty Furn20190301A129.24152.03152.03152.030.000.00
HWBKHawthorn Ban20190301A103.8186.3085.8685.760.440.54
HWCHancock Whit20190301A10.803.860.380.983.492.88
HWCCHouston Wire20190301A105.3146.2039.4538.026.758.18
HWKNHawkins Inc20190301A69.4333.5822.6622.7910.9210.79
HXLHexcel Corpo20190301A8.293.652.932.560.731.09
HYHYSTER-YALE20190301A73.8432.8023.6624.849.157.97
HYACHaymaker Acq20190301A29.2611.679.4211.372.250.29
HYDVanEck Vecto20190301ETF1.691.461.061.060.400.40
HYDBiShares Edge20190301ETF15.3710.4910.5610.06-0.080.43
HYDWXtrackers Lo20190301ETF12.213.573.573.570.000.00
HYEMVanEck Vecto20190301ETF38.3020.7411.8217.678.923.07
HYGiShares iBox20190301ETF1.171.260.900.990.360.27
HYGHiShares Inte20190301ETF4.323.353.413.42-0.05-0.07
HYGVFlexShares H20190301ETF10.2010.7110.6810.680.020.02
HYHGProShares Hi20190301ETF32.0911.6011.6011.600.000.00
HYIHXtrackers Hi20190301ETF80.38111.18109.39109.391.791.79
HYLBXtrackers US20190301ETF2.297.327.067.070.270.25
HYLDHigh Yield E20190301ETF25.0938.5217.1716.5421.3421.97
HYLSFirst Trust20190301ETF3.876.485.976.090.520.40
HYLVIQ S&P High20190301ETF18.4518.8215.1118.823.710.00
HYMBSPDR Nuveen20190301ETF11.438.267.797.950.470.32
HYNDWisdomTree T20190301ETF30.0522.0915.8515.856.246.24
HYREHyreCar Inc.20190301A105.7788.6354.3763.4534.2625.19
HYSPIMCO 0-5 Ye20190301ETF2.371.561.161.240.390.32
HYUPXtrackers Hi20190301ETF13.1011.4711.4711.470.000.00
HYXEiShares iBox20190301ETF19.5216.4716.2416.240.230.23
HYXUiShares Glob20190301ETF8.4114.3214.5214.52-0.20-0.20
HYZDWisdomTree T20190301ETF16.0812.289.7110.092.572.19
HZNHorizon Glob20190301A67.4637.7414.5717.0723.1720.68
HZNPHorizon Ther20190301A7.9712.63-0.200.7512.8311.89
HZOMarineMax, I20190301A22.5715.916.987.808.938.11
IINTELSAT S.20190301A10.1315.0712.3612.322.732.76
IACIAC/InterAct20190301A11.815.722.432.213.293.51
IAGIAMGold Corp20190301A30.5228.047.355.7320.7022.31
IAGGiShares Core20190301ETF2.811.861.771.660.090.19
IAIiShares U.S.20190301ETF6.736.773.223.473.553.29
IAKiShares U.S.20190301ETF8.1612.598.758.893.833.70
IARTIntegra Life20190301A14.614.691.951.992.742.70
IATiShares U.S.20190301ETF3.624.840.790.834.054.01
IAUFiShares Gold20190301ETF7.1032.2131.6931.690.520.52
IBBiShares Nasd20190301ETF3.121.780.490.461.301.32
IBCEiShares iBon20190301ETF23.7025.0825.0825.080.000.00
IBCPIndependent20190301A13.0115.161.341.9513.8213.21
IBDInspire Corp20190301ETF38.0427.1927.4027.40-0.20-0.20
IBDDiShares iBon20190301ETF24.3420.2320.2320.230.000.00
IBDLiShares iBon20190301ETF6.0610.963.292.977.677.99
IBDMiShares iBon20190301ETF5.6746.281.821.7344.4644.55
IBDNiShares iBon20190301ETF6.0125.3825.4625.37-0.080.01
IBDOiShares iBon20190301ETF7.0713.539.109.064.444.47
IBDPiShares iBon20190301ETF6.273.023.834.07-0.82-1.05
IBDQiShares iBon20190301ETF10.0510.559.9410.100.610.45
IBDRiShares iBon20190301ETF16.9231.5814.8212.4016.7619.18
IBDSiShares iBon20190301ETF16.7225.9716.1719.369.806.61
IBDTiShares iBon20190301ETF19.6811.848.439.843.412.00
IBIOiBio, Inc.20190301A254.54123.5793.4796.0130.1027.56
IBKCIBERIABANK C20190301A15.414.611.791.852.812.75
IBKRInteractive20190301A14.047.042.372.464.664.58
IBMInternationa20190301A1.441.320.410.450.900.87
IBMIiShares iBon20190301ETF10.356.125.925.920.200.20
IBMJiShares iBon20190301ETF11.033.673.313.310.360.36
IBMKiShares iBon20190301ETF15.445.666.866.86-1.20-1.20
IBMLiShares iBon20190301ETF10.147.9910.219.68-2.22-1.68
IBMMiShares iBon20190301ETF13.026.596.596.590.000.00
IBMNiShares iBon20190301ETF10.546.224.344.341.881.88
IBNDSPDR Bloombe20190301ETF46.2918.6820.2020.20-1.52-1.52
IBOCInternationa20190301A15.809.471.672.077.807.40
IBPINSTALLED BU20190301A28.3416.374.937.7211.438.64
IBUYAmplify Onli20190301ETF12.214.343.792.900.551.44
ICADIcad Inc20190301A77.7264.6934.7141.5329.9823.17
ICBKCounty Banco20190301A102.3345.7243.7843.781.941.94
ICCCImmucell Cor20190301A360.94192.86165.01165.0127.8527.85
ICCHICC Holdings20190301A556.54648.96766.67766.67-117.72-117.72
ICDIndependence20190301A90.7592.1680.8279.4211.3312.73
ICEIntercontine20190301A1.862.15-0.220.072.372.08
ICFiShares Cohe20190301ETF3.605.001.010.823.994.18
ICFIICF Internat20190301A28.9511.871.021.9810.869.89
ICHRIchor Holdin20190301A21.7435.4411.9512.9223.4922.51
ICLIsrael Chemi20190301A26.7419.449.5211.749.917.70
ICLNiShares Glob20190301ETF12.0911.7912.1711.56-0.380.22
ICLRIcon Plc20190301A16.636.282.442.483.853.80
ICOLiShares MSCI20190301ETF38.8885.0020.6495.5764.36-10.57
ICONIconix Brand20190301A101.57129.83146.92142.99-17.09-13.16
ICOWPacer Develo20190301ETF41.5734.3828.8428.855.545.53
ICPTIntercept Ph20190301A21.2912.915.726.777.196.13
ICSHiShares Liqu20190301ETF2.001.311.211.230.100.09
ICUIICU Medical20190301A39.3225.979.6514.8016.1711.22
ICVTiShares Conv20190301ETF12.149.518.118.161.401.35
IDAIDACORP, Inc20190301A10.413.360.340.653.022.71
IDCCInterDigital20190301A10.948.611.201.967.416.65
IDEViShares Core20190301ETF9.547.135.247.601.90-0.47
IDEXIdeanomics,20190301A136.79150.72125.86120.1824.8630.54
IDHDInvesco S&P20190301ETF106.6399.8299.8299.820.000.00
IDLBInvesco FTSE20190301ETF60.7431.8331.6331.830.200.00
IDLVInvesco S&P20190301ETF11.165.054.454.850.600.20
IDMOInvesco S&P20190301ETF63.94
IDNIntellicheck20190301A106.5278.3916.5216.8561.8761.54
IDOGALPS Interna20190301ETF43.6028.4928.1028.100.400.40
IDRAIdera Pharma20190301A98.1467.2539.5145.7727.7521.49
IDTIDT Corporat20190301A51.7025.6415.0116.1410.639.50
IDUiShares U.S.20190301ETF3.735.400.490.444.904.96
IDViShares Inte20190301ETF3.222.382.492.53-0.13-0.17
IDXVanEck Vecto20190301ETF39.9133.4131.6631.871.751.54
IDXGInterpace Bi20190301A77.4181.4253.3554.9528.0726.47
IDXXIdexx Labora20190301A8.367.640.240.577.407.07
IEAInfrastructu20190301A145.4693.0270.4773.4022.5519.62
IECIEC Electron20190301A92.9796.5974.8074.3321.7822.26
IECSiShares Evol20190301ETF22.1612.1812.2112.21-0.03-0.03
IEDIiShares Evol20190301ETF44.9175.1975.1975.190.000.00
IEFiShares 7-1020190301ETF0.960.780.320.370.460.40
IEFAiShares Core20190301ETF1.661.290.580.970.710.32
IEFNiShares Evol20190301ETF9.57688.64688.64688.640.000.00
IEHSiShares Evol20190301ETF35.7150.4032.1932.1918.2118.21
IEIiShares 3-720190301ETF0.840.630.370.370.260.26
IEIHiShares Evol20190301ETF23.2532.6332.4532.450.180.18
IEMEiShares Evol20190301ETF29.33133.14133.14133.140.000.00
IEMGiShares Core20190301ETF1.961.720.700.921.020.80
IEOiShares U.S.20190301ETF6.303.950.891.163.052.78
IEPIcahn Enterp20190301A49.3232.4027.2928.475.113.93
IESCIES Holdings20190301A135.4290.1281.2381.648.898.48
IETCiShares Evol20190301ETF27.0836.6336.6336.630.000.00
IEURiShares Core20190301ETF2.232.932.503.060.43-0.13
IEUSiShares MSCI20190301ETF16.789.027.727.831.301.19
IEViShares Euro20190301ETF2.322.160.901.071.251.09
IEXIDEX Corpora20190301A9.718.160.430.847.737.32
IEZiShares U.S.20190301ETF8.417.324.034.713.292.61
IFEUiShares Euro20190301ETF20.198.252.942.945.325.31
IFFInternationa20190301A5.092.800.380.462.422.34
IFGLiShares Inte20190301ETF17.3412.5110.4910.782.021.73
IFMKiFresh Inc.20190301A177.70144.0369.85112.1074.1831.93
IFRAiShares U.S.20190301ETF20.0123.9718.1013.395.8710.58
IFRXInflaRx N.V.20190301A109.04278.09271.88274.336.213.76
IFVFirst Trust20190301ETF41.3743.2821.5321.8621.7521.42
IGPrincipal In20190301ETF35.4631.5431.5431.540.000.00
IGBHiShares Inte20190301ETF29.9526.1526.6926.15-0.540.00
IGCIndia Global20190301A58.0356.7037.9644.0218.7412.68
IGEiShares Nort20190301ETF3.373.110.560.812.542.30
IGEBiShares Edge20190301ETF9.808.588.588.580.000.00
IGFiShares Glob20190301ETF3.795.592.392.283.203.30
IGHGProShares In20190301ETF14.667.336.036.911.290.42
IGIBiShares Inte20190301ETF1.875.425.315.310.110.11
IGIHXtrackers In20190301ETF211.79179.34179.34179.340.000.00
IGLBiShares Long20190301ETF4.332.281.922.110.360.17
IGMiShares Expa20190301ETF3.302.531.471.851.060.68
IGNiShares Nort20190301ETF6.146.660.260.13