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 Avg20190311A6.245.352.533.022.832.33
ETF_AvgVW ETF Avg20190311ETF2.175.094.234.360.870.74
ETN_AvgVW ETN Avg20190311ETN12.918.225.906.132.322.10
AAgilent Tech20190311A2.812.120.580.281.541.83
AAAlcoa Corpor20190311A4.503.561.161.332.402.23
AAAUPerth Mint P20190311ETF7.787.027.177.17-0.14-0.14
AADRAdvisorShare20190311ETF61.5533.8034.5034.47-0.71-0.68
AALAmerican Air20190311A3.273.101.912.111.200.99
AAMEAtlantic Ame20190311A677.65670.70670.70670.700.000.00
AANAaron's, Inc20190311A10.414.711.461.293.253.42
AAOIApplied Opto20190311A12.919.150.362.628.806.53
AAONAaon Inc20190311A23.3511.663.804.227.867.44
AAPADVANCE AUTO20190311A6.153.151.181.581.961.57
AAPLApple Inc.20190311A0.682.110.900.841.211.27
AATAMERICAN ASS20190311A12.525.832.613.033.222.80
AAUAlmaden Mine20190311A108.19103.3360.1668.4143.1734.93
AAXJiShares MSCI20190311ETF1.512.710.891.011.831.71
AAXNAxon Enterpr20190311A11.826.871.892.094.974.77
ABAllianceBern20190311A14.3810.863.693.127.187.75
ABBVABBVIE INC.20190311A1.832.671.872.130.800.54
ABCAmerisourceB20190311A4.152.190.580.861.611.33
ABCBAmeris Banco20190311A12.425.222.562.222.663.00
ABEOAbeona Thera20190311A32.2925.373.655.3421.7220.03
ABGAsbury Autom20190311A22.2110.286.886.833.403.46
ABIOARCA biophar20190311A146.39200.33115.61111.3884.7288.95
ABMABM Industri20190311A10.625.860.872.394.993.46
ABMDAbiomed Inc20190311A13.807.533.183.424.344.10
ABRArbor Realty20190311A7.956.222.613.153.603.05
ABTAbbott Labor20190311A1.591.28-0.260.031.551.25
ABTXAllegiance B20190311A32.2416.095.596.1610.509.93
ABUSArbutus Biop20190311A81.3358.5035.5139.6222.9918.88
ACAssociated C20190311A251.60131.09130.61131.090.480.00
ACAArcosa, Inc.20190311A40.9115.628.199.247.436.38
ACADAcadia Pharm20190311A11.4816.740.071.3116.6715.43
ACBAurora Canna20190311A12.5910.625.546.745.083.88
ACBIAtlantic Cap20190311A18.2716.533.115.4213.4211.11
ACCAmerican Cam20190311A5.352.510.741.171.771.34
ACCOAcco Brands20190311A11.8514.481.390.4713.0914.02
ACERAcer Therape20190311A162.8299.4172.3778.2327.0421.18
ACESALPS Clean E20190311ETF49.2081.7381.7381.730.000.00
ACGLArch Capital20190311A4.988.691.020.217.688.50
ACHCAcadia Healt20190311A8.3614.437.007.677.436.77
ACHVAchieve Life20190311A122.2188.1987.8188.940.38-0.75
ACIAAcacia Commu20190311A11.814.890.571.624.323.28
ACIUAC Immune SA20190311A83.8853.1914.9226.3138.2626.87
ACIWACI Worldwid20190311A6.2911.161.543.399.627.78
ACLSAxcelis Tech20190311A29.2720.763.654.1917.1216.57
ACMAecom20190311A6.755.740.373.665.372.08
ACMRACM Research20190311A115.8766.5123.8726.1842.6540.33
ACNAccenture PL20190311A1.721.431.061.190.370.24
ACNBACNB Corp20190311A201.47121.6697.65108.3124.0213.35
ACORAcorda Thera20190311A22.0616.433.085.7713.3510.66
ACREAres Commerc20190311A8.6214.54-2.55-2.3117.0916.85
ACRSAclaris Ther20190311A44.8939.8924.3824.5115.5015.38
ACRXAcelRx Pharm20190311A33.6939.7313.1114.6426.6225.09
ACSGXtrackers MS20190311ETF42.56
ACSIAmerican Cus20190311ETF13.5513.539.958.583.594.95
ACSTAcasti Pharm20190311A154.05102.2768.8368.8333.4433.44
ACTAdvisorShare20190311ETF29.5824.1820.0621.784.122.40
ACTGAcacia Resea20190311A53.7434.9120.3820.4714.5214.44
ACUAcme United20190311A583.38115.50110.96127.754.53-12.25
ACWFiShares Edge20190311ETF21.6613.2013.4113.41-0.21-0.21
ACWIiShares MSCI20190311ETF1.421.330.250.311.081.02
ACWViShares Edge20190311ETF2.902.161.821.840.340.32
ACWXiShares MSCI20190311ETF2.211.911.001.120.910.78
ACYAeroCentury20190311A479.71271.39126.49249.20144.9022.19
ADBEAdobe Inc.20190311A3.412.470.000.322.472.14
ADCAgree Realty20190311A8.854.061.721.772.342.29
ADESAdvanced Emi20190311A30.4322.739.3412.4313.3910.30
ADIAnalog Devic20190311A3.032.501.431.711.070.79
ADILAdial Pharma20190311A114.24104.0579.0072.9325.0531.12
ADMArcher Danie20190311A2.443.770.911.082.862.69
ADMAADMA Biologi20190311A101.8354.8755.2156.43-0.34-1.55
ADMPAdamis Pharm20190311A62.3848.9826.0626.2722.9222.70
ADMSAdamas Pharm20190311A38.4017.727.419.3410.398.38
ADNTAdient plc O20190311A9.2215.088.598.956.486.15
ADPAutomatic Da20190311A2.685.211.131.554.083.66
ADREInvesco BLDR20190311ETF29.0022.8122.3522.340.460.47
ADROAduro Biotec20190311A45.7236.85-3.33-0.8540.1837.69
ADSAlliance Dat20190311A7.523.201.420.831.782.37
ADSKAutodesk Inc20190311A4.374.140.350.613.793.53
ADSWAdvanced Dis20190311A8.864.782.593.032.191.75
ADTADT Inc.20190311A13.5610.423.194.067.236.34
ADTNAdtran Inc20190311A13.5518.644.074.7114.5713.93
ADUSAddus HomeCa20190311A31.0017.798.109.829.697.97
ADVMAdverum Biot20190311A54.6534.163.149.6331.0224.53
ADXSAdvaxis, Inc20190311A159.68134.68106.17108.2228.5126.46
AEAdams Resour20190311A320.93639.8278.4678.46561.36561.36
AEEAmeren Corpo20190311A2.841.660.560.581.101.08
AEGNAegion Corp20190311A22.4525.07-0.490.1925.5624.89
AEHRAehr Test Sy20190311A366.37406.67302.29302.29104.38104.38
AEISAdvanced Ene20190311A24.675.427.014.41-1.581.01
AELAmerican Equ20190311A15.136.112.182.533.923.58
AEMAgnico Eagle20190311A3.702.761.001.221.771.55
AEMDAETHLON MEDI20190311A173.5391.6688.8788.792.792.87
AEOAmerican Eag20190311A5.035.371.421.643.953.74
AEPAmerican Ele20190311A1.631.430.390.631.040.81
AERAercap Holdi20190311A4.344.270.470.603.803.67
AERIAerie Pharma20190311A20.177.594.314.763.282.83
AESAES Corporat20190311A5.604.091.882.251.941.83
AEYADDvantage T20190311A268.70268.73272.15272.15-3.41-3.41
AEYEAudioEye, In20190311A108.4281.2155.0063.1226.2118.09
AEZSAeterna Zent20190311A57.6743.5323.8224.0919.7119.45
AFCAllied Capit20190311A39.8428.5825.2225.603.362.99
AFGAmerican Fin20190311A6.772.721.141.271.581.45
AFHAtlas Financ20190311A81.1264.8040.6553.4024.1511.40
AFIArmstrong Fl20190311A26.7213.764.475.479.298.29
AFIFAnfield Univ20190311ETF32.9721.2717.0118.824.262.45
AFINAmerican Fin20190311A32.2729.9714.0513.1915.9216.78
AFKVanEck Vecto20190311ETF42.2277.2775.3276.121.961.16
AFLAflac Inc.20190311A2.194.331.801.962.532.36
AFMDAffimed N.V.20190311A45.5637.5026.1611.8711.3425.62
AFTYPacer CSOP F20190311ETF16.4821.5615.5715.805.995.76
AGFIRST MAJEST20190311A15.1312.923.073.879.849.05
AGCOAGCO Corpora20190311A5.113.141.021.552.121.59
AGEAgeX Therape20190311A216.4094.5679.1681.0315.4013.53
AGENAgenus Inc.20190311A38.5438.7917.9520.1620.8418.64
AGFSAgroFresh So20190311A49.8037.2419.2820.6217.9616.61
AGGiShares Core20190311ETF0.930.630.440.490.190.13
AGGPIQ Enhanced20190311ETF11.3514.7313.8813.880.850.85
AGGYWisdomTree Y20190311ETF8.134.49-26.494.5130.98-0.02
AGIAlamos Gold20190311A20.2316.295.637.0910.669.20
AGIOAgios Pharma20190311A26.1812.186.226.235.965.95
AGLEAeglea BioTh20190311A68.9528.186.676.8721.5121.31
AGMFederal Agri20190311A97.4335.9323.1230.4212.815.51
AGMAFederal Agri20190311A139.7928.4326.3525.332.083.10
AGMHAGM Group Ho20190311A389.63337.82321.77319.3116.0418.51
AGNAllergan plc20190311A3.131.810.710.881.100.93
AGNCAGNC Investm20190311A5.594.592.492.432.092.15
AGNDWisdomTree T20190311ETF62.0617.1917.1717.170.020.02
AGOAssured Guar20190311A6.422.911.752.101.160.81
AGRAvangrid, In20190311A5.672.630.200.442.432.18
AGROADECOAGRO S.20190311A22.3013.132.746.9110.386.21
AGRXAgile Therap20190311A115.35101.3654.0968.5647.2732.81
AGSPlayAGS, Inc20190311A32.9111.906.337.345.574.56
AGTiShares MSCI20190311ETF25.1227.4839.5623.22-12.084.26
AGTCApplied Gene20190311A134.4667.7656.7160.0911.057.67
AGXArgan, Inc20190311A30.1414.273.557.0310.727.24
AGYSAgilysys, In20190311A49.6315.796.958.948.846.85
AGZiShares Agen20190311ETF3.421.981.931.940.050.05
AGZDWisdomTree T20190311ETF43.2112.9512.9512.950.000.00
AHCA.H. Belo Co20190311A70.4839.2013.8513.7325.3525.47
AHHArmada Hoffl20190311A15.527.995.105.582.892.41
AHPIAllied Healt20190311A400.91187.37113.64109.8573.7377.53
AHTAshford Hosp20190311A21.7517.7610.1612.217.605.54
AIArlington As20190311A13.0014.118.729.185.394.93
AIAiShares Asia20190311ETF8.824.061.942.082.121.98
AIEQAI Powered E20190311ETF26.5918.4111.137.547.2810.88
AIGAmerican Int20190311A2.512.080.790.791.301.29
AIHSSenmiao Tech20190311A132.6181.6058.4457.5823.1624.01
AIIQAI Powered I20190311ETF18.848.748.738.730.020.02
AIMCAltra Indust20190311A11.2010.634.634.396.006.23
AIMTAimmune Ther20190311A20.1917.392.953.7214.4413.67
AINAlbany Inter20190311A19.0313.755.078.718.685.04
AINCAshford Inc.20190311A218.87144.84140.31137.774.547.07
AINVApollo Inves20190311A10.8516.4414.6315.091.811.34
AIQGlobal X Fut20190311ETF35.9546.6247.0347.03-0.41-0.41
AIRAAR Corp.20190311A13.134.600.981.823.622.78
AIRGAirgain, Inc20190311A68.6646.8324.7626.3322.0720.50
AIRIAir Industri20190311A153.71116.37110.40110.405.985.98
AIRRFirst Trust20190311ETF20.6612.8612.1311.710.731.15
AIRTAir T Inc20190311A1211.76334.13334.13334.130.000.00
AITApplied Indu20190311A20.619.365.055.674.313.69
AIVApartment In20190311A3.401.850.330.571.521.27
AIZAssurant, In20190311A6.322.690.820.901.871.79
AJGArthur J. Ga20190311A2.491.370.250.321.121.05
AJRDAerojet Rock20190311A8.273.931.501.942.432.00
AJXGreat Ajax C20190311A18.1912.837.909.074.933.76
AKAMAkamai Techn20190311A3.544.520.901.133.623.40
AKBAAkebia Thera20190311A22.4422.120.422.6521.7019.47
AKCAAkcea Therap20190311A55.3023.807.377.3416.4316.46
AKERAkers Biosci20190311A152.39309.52195.46196.68114.05112.83
AKGAsanko Gold20190311A42.7858.3136.4744.9421.8413.37
AKRAcadia Realt20190311A11.653.541.061.462.482.08
AKRXAkorn, Inc.20190311A26.4021.586.253.4415.3318.10
AKTSAKOUSTIS TEC20190311A67.7980.0251.6252.3228.4027.70
ALAir Lease Co20190311A6.795.022.352.742.672.28
ALACAlberton Acq20190311A61.5850.2150.2150.210.000.00
ALBAlbemarle Co20190311A5.813.352.861.810.491.54
ALBOAlbireo Phar20190311A94.6947.9827.0428.7320.9419.25
ALCOAlico Inc20190311A179.3560.9443.9128.3217.0332.62
ALDXAldeyra Ther20190311A35.8820.887.417.1513.4613.73
ALEALLETE, Inc.20190311A9.465.162.122.663.042.50
ALECAlector, Inc20190311A112.8564.8242.7949.7222.0215.09
ALEXAlexander &20190311A18.667.493.073.034.424.46
ALFAAlphaClone A20190311ETF23.1437.91-18.6515.8056.5622.12
ALGAlamo Group,20190311A33.1211.3514.6611.77-3.30-0.42
ALGNAlign Techno20190311A8.694.601.472.023.142.58
ALGRAllegro Merg20190311A72.86
ALGTAllegiant Tr20190311A22.036.932.743.494.193.44
ALIMAlimera Scie20190311A119.2395.7187.1994.218.531.51
ALJJALJ Regional20190311A146.7977.28101.9676.21-24.681.07
ALKAlaska Air G20190311A4.442.340.250.672.091.67
ALKSAlkermes Inc20190311A12.945.142.042.543.102.61
ALLThe Allstate20190311A2.141.330.560.580.770.75
ALLEAllegion Pub20190311A6.562.711.361.251.351.45
ALLKAllakos Inc.20190311A60.8925.992.265.1623.7320.84
ALLOAllogene The20190311A43.5719.714.726.9414.9912.77
ALLTAllot Ltd. O20190311A26.8916.893.935.7012.9611.18
ALLYAlly Financi20190311A3.893.100.911.222.191.88
ALNAAllena Pharm20190311A203.56107.9384.5886.7023.3521.23
ALNYAlnylam Phar20190311A14.8310.053.504.236.555.82
ALOAlio Gold In20190311A68.4773.9462.8362.2511.1111.70
ALOTAstroNova, I20190311A338.8982.2164.7070.5017.5111.71
ALPNAlpine Immun20190311A360.67164.21151.57156.9612.647.25
ALRMAlarm.com Ho20190311A13.5117.324.565.2612.7612.06
ALRNAileron Ther20190311A235.05164.89115.31117.9749.5746.91
ALSKAlaska Commu20190311A119.77148.6054.2754.4094.3394.20
ALSNALLISON TRAN20190311A4.752.53-0.02-0.152.542.67
ALTAltimmune, I20190311A54.4976.6820.8923.3055.7953.38
ALTMAltus Midstr20190311A78.2044.9522.5726.9422.3718.01
ALTRAltair Engin20190311A23.7318.459.5810.648.877.81
ALTSProShares Mo20190311ETF17.5940.3233.1040.327.220.00
ALTYGlobal X Sup20190311ETF60.9269.4563.8839.555.5829.91
ALVAutoliv, Inc20190311A7.433.950.180.483.773.47
ALXAlexander's20190311A126.5062.5560.1560.282.402.27
ALXNAlexion Phar20190311A6.473.311.522.031.791.28
ALYAAlithya Grou20190311A153.90247.72-2.24-2.48249.96250.20
AMAntero Midst20190311A8.054.361.101.603.242.75
AMAGAMAG Pharmac20190311A14.8614.87-2.583.0317.4611.85
AMALAmalgamated20190311A97.3557.6136.9941.3620.6216.25
AMATApplied Mate20190311A2.692.621.061.041.561.59
AMBAAmbarella, I20190311A12.5911.514.785.916.735.60
AMBCAmbac Financ20190311A17.4819.864.126.5615.7413.30
AMCAMC ENTERTAI20190311A9.927.372.511.984.875.39
AMCAiShares Russ20190311ETF32.6340.6240.6240.620.000.00
AMCIAMCI Acquisi20190311A269.03140.29160.35160.35-20.05-20.05
AMDAdvanced Mic20190311A4.394.041.491.632.552.41
AMEAmetek, Inc.20190311A3.549.098.899.090.210.01
AMEDAmedisys Inc20190311A16.897.102.963.424.143.68
AMEHApollo Medic20190311A122.9548.8133.1235.0215.6913.79
AMGAffiliated M20190311A7.644.921.271.403.653.52
AMGNAmgen Inc20190311A2.812.370.601.341.771.03
AMHAMERICAN HOM20190311A4.913.931.121.442.812.49
AMJJP Morgan Al20190311ETN4.609.886.636.963.343.01
AMKRAmkor Techno20190311A12.6111.372.833.288.548.09
AMLPAlerian MLP20190311ETF10.097.884.986.032.891.85
AMNAMN Healthca20190311A15.8710.104.135.225.974.88
AMNBAmerican Nat20190311A197.30116.4978.0945.2938.4071.20
AMOTAllied Motio20190311A78.2442.5734.6636.247.916.32
AMPAmeriprise F20190311A5.752.761.241.631.521.13
AMPEAmpio Pharma20190311A45.98107.6699.1099.128.608.58
AMPHAmphastar Ph20190311A21.3115.343.135.0612.2110.27
AMRBAmerican Riv20190311A658.68377.73377.73377.730.000.00
AMRCAmeresco, In20190311A21.5619.249.0311.4710.217.77
AMRHAmeri Holdin20190311A92.08111.9391.6191.8720.3220.06
AMRKA-Mark Preci20190311A245.49182.43165.27165.2717.1617.16
AMRSAmyris Inc.20190311A25.5821.362.173.5219.1917.84
AMRXAmneal Pharm20190311A17.0911.755.556.316.215.45
AMSAmerican Sha20190311A269.36160.82142.83136.5717.9924.24
AMSCAmerican Sup20190311A30.1123.984.286.3119.7017.67
AMSFAMERISAFE, I20190311A33.0412.064.435.677.636.39
AMSWAAmerican Sof20190311A32.81111.663.413.64108.25108.02
AMTAmerican Tow20190311A3.301.780.810.900.970.88
AMTBAmerant Banc20190311A150.83101.969.4921.5092.4780.47
AMTBBAmerant Banc20190311A828.78749.87639.80639.80110.07110.07
AMTDTD Ameritrad20190311A3.182.140.730.751.411.39
AMTXAemetis, Inc20190311A363.06248.80265.05244.46-16.244.34
AMUETRACS Aleri20190311ETN11.4611.6313.0013.21-1.37-1.58
AMUBETRACS Aleri20190311ETN237.96223.37184.09184.0939.2739.27
AMWDAmerican Woo20190311A27.409.893.002.996.906.90
AMZAInfraCap MLP20190311ETF16.9314.479.099.805.384.68
AMZNAmazon.Com I20190311A2.781.580.830.850.750.73
ANAutoNation,20190311A8.143.970.921.443.052.54
ANABAnaptysBio,20190311A40.3916.086.798.769.287.31
ANATAmerican Nat20190311A89.6135.0522.3624.1812.6910.87
ANDAAndina Acqui20190311A593.33
ANDEAndersons In20190311A27.389.554.515.295.044.27
ANETArista Netwo20190311A8.494.651.601.843.052.80
ANFAbercrombie20190311A5.334.852.412.562.442.29
ANGIANGI Homeser20190311A10.7610.052.333.197.726.86
ANGLVanEck Vecto20190311ETF5.255.104.784.940.320.17
ANGOAngioDynamic20190311A21.2910.962.303.698.667.27
ANHAnworth Mort20190311A24.5216.369.249.487.126.88
ANIKAnika Therap20190311A33.5815.322.134.0713.2011.26
ANIPANI Pharmace20190311A74.5031.6720.6422.8811.038.79
ANIXAnixa Biosci20190311A135.4965.0830.2721.0134.8144.07
ANSSAnsys Inc20190311A6.873.380.291.912.542.11
ANTMANTHEM, INC.20190311A4.983.131.221.431.911.70
ANYSphere 3D Co20190311A204.71130.2285.9990.8344.2339.38
AOAiShares Core20190311ETF5.363.402.111.901.291.50
AOBCAmerican Out20190311A11.628.59-1.532.3110.126.28
AOKiShares Core20190311ETF6.754.762.782.941.981.81
AOMiShares Core20190311ETF4.923.182.412.350.770.82
AONAon plc Clas20190311A3.722.661.131.231.531.43
AORiShares Core20190311ETF4.463.382.882.950.500.43
AOSA.O. Smith C20190311A3.482.180.960.801.221.38
AOSLAlpha and Om20190311A41.1919.037.436.6911.6012.44
APAmpco-Pittsb20190311A161.34120.22126.43125.13-6.21-4.91
APAApache Corpo20190311A3.513.611.161.442.452.17
APAMARTISAN PART20190311A16.476.412.822.193.594.22
APDAir Products20190311A4.977.685.965.431.712.24
APDNApplied DNA20190311A332.66316.97234.67237.1982.3079.78
APEIAmerican Pub20190311A70.8938.5029.4030.399.108.10
APENApollo Endos20190311A405.82143.13104.61104.1738.5238.96
APHAmphenol Cor20190311A3.842.290.620.721.671.57
APHAAphria Inc.20190311A10.4912.445.136.577.315.87
APLEApple Hospit20190311A6.485.272.552.342.722.93
APLSApellis Phar20190311A40.6026.207.1211.9019.0714.29
APMAptorum Grou20190311A295.57229.33201.27201.2728.0628.06
APOApollo Globa20190311A8.074.312.322.651.991.67
APOGApogee Enter20190311A16.677.701.103.156.604.56
APPFAppFolio, In20190311A25.5512.423.593.868.838.56
APPNAppian Corpo20190311A20.1223.743.2718.2620.475.48
APPSDigital Turb20190311A36.7626.3116.6617.529.648.79
APRNBlue Apron H20190311A75.7975.4260.5063.3814.9312.04
APTAlpha Pro Te20190311A173.9462.7554.2554.258.508.50
APTOAptose Biosc20190311A87.2458.8438.9639.8519.8818.99
APTSPreferred Ap20190311A14.867.112.083.575.033.53
APTVAptiv PLC20190311A4.432.460.490.411.972.05
APTXAptinyx Inc.20190311A66.0339.1222.1926.0416.9213.08
APVOAptevo Thera20190311A50.9141.4832.5035.878.985.61
APWCAsia Pacific20190311A134.6252.3952.3952.390.000.00
APYApergy Corpo20190311A25.969.847.127.642.722.21
APYXApyx Medical20190311A77.2252.7120.2523.3732.4529.34
AQBAquaBounty T20190311A106.2375.1966.2947.548.8527.86
AQMSAqua Metals,20190311A36.3134.7710.313.0224.4631.76
AQNAlgonquin Po20190311A9.838.884.374.264.514.62
AQSTAquestive Th20190311A121.4657.2231.8832.7425.3424.48
AQUAEvoqua Water20190311A12.077.541.031.546.516.00
ARANTERO RESOU20190311A12.8412.938.028.524.914.40
ARAAmerican Ren20190311A30.4117.94-2.565.3820.5012.56
ARAVAravive, Inc20190311A305.99174.77136.67139.7038.1035.08
ARAYAccuray Inco20190311A23.6530.136.8110.2423.3219.97
ARCARC Document20190311A90.3154.1642.8042.2811.3611.88
ARCBArcBest Corp20190311A22.528.553.393.925.164.63
ARCCAres Capital20190311A5.855.603.693.951.911.65
ARCEArco Platfor20190311A235.9279.7063.7571.4115.968.29
ARCHArch Coal, I20190311A21.077.802.583.935.223.87
ARCOARCOS DORADO20190311A15.106.892.021.184.875.71
ARCTArcturus The20190311A279.7997.5035.8436.3461.6661.16
ARDArdagh Group20190311A29.6023.21-4.830.4128.0422.80
ARDSAridis Pharm20190311A598.36346.11318.59343.8227.522.29
ARDXArdelyx, Inc20190311A90.8260.3135.8736.4324.4523.88
AREAlexandria R20190311A4.702.090.150.451.941.63
ARECAMERICAN RES20190311A544.96163.21158.13158.135.085.08
ARESAres Managem20190311A7.555.271.752.403.522.87
ARGOArgo Group I20190311A19.137.023.823.993.203.03
ARGTGlobal X MSC20190311ETF33.4815.959.2111.776.744.18
ARIAPOLLO COMME20190311A5.8312.0510.0310.322.131.86
ARKFARK Fintech20190311ETF21.2017.5117.0917.580.43-0.07
ARKGARK Genomic20190311ETF18.2011.0610.1311.590.93-0.53
ARKKARK Innovati20190311ETF7.454.884.504.720.380.16
ARKQARK Autonomo20190311ETF21.1714.387.929.426.464.96
ARKRArk Restaura20190311A525.81485.92485.92485.920.000.00
ARKWARK Next Gen20190311ETF8.845.574.685.330.890.24
ARLAmerican Rea20190311A130.7844.8044.8044.800.000.00
ARLOArlo Technol20190311A23.5618.719.5210.389.188.30
ARLPAlliance Res20190311A11.6712.211.202.2311.029.98
ARMKARAMARK20190311A4.703.591.832.281.761.31
ARNAArena Pharma20190311A21.2810.163.884.856.295.32
ARNCArconic Corp20190311A5.584.49-2.21-1.906.716.40
AROCArchrock Inc20190311A11.389.133.594.435.544.69
AROWArrow Financ20190311A111.2171.5765.2467.446.334.14
ARPOAerpio Pharm20190311A117.5597.092.213.9294.8893.16
ARRARMOUR Resid20190311A5.325.913.083.222.832.69
ARTNAArtesian Res20190311A336.0977.6877.5177.360.170.33
ARTWArts-Way Man20190311A302.56247.46245.00249.542.46-2.09
ARVNArvinas, Inc20190311A203.6379.4042.8943.8336.5135.57
ARWArrow Electr20190311A7.583.760.911.422.842.34
ARWRArrowhead Re20190311A8.629.272.353.376.935.91
ARYAARYA Science20190311A174.6361.5461.5461.540.000.00
ASBAssociated B20190311A4.974.25-0.100.244.354.01
ASCARDMORE SHIP20190311A58.5826.8419.4818.747.358.10
ASEAGlobal X FTS20190311ETF150.4142.3760.2344.32-17.85-1.95
ASETFlexShares R20190311ETF40.0326.4926.4926.490.000.00
ASFIAsta Funding20190311A548.10166.85-55.8183.83222.6683.01
ASGNASGN Incorpo20190311A15.436.263.973.232.293.06
ASHAshland Glob20190311A9.193.641.671.851.971.78
ASHRXtrackers Ha20190311ETF3.577.9313.538.88-5.58-0.94
ASHSXtrackers Ha20190311ETF14.1734.7627.4233.897.340.87
ASHXXtrackers MS20190311ETF35.8321.9419.9819.861.962.08
ASIXAdvanSix Inc20190311A20.429.234.894.594.344.66
ASMAvino Silver20190311A186.69246.08200.30226.1445.7819.93
ASMBAssembly Bio20190311A68.9624.797.8810.4116.9014.38
ASNAAscena Retai20190311A53.7141.6216.6516.4824.9725.11
ASPNAspen Aeroge20190311A126.0454.716.0811.1248.6343.59
ASPSAltisource P20190311A58.0036.649.238.1627.4128.48
ASPUASPEN GROUP,20190311A92.00104.9156.5159.0648.4045.85
ASRTAssertio The20190311A28.8923.638.768.4214.8715.21
ASRVAmeriServ Fi20190311A91.9453.2815.0316.0738.2437.21
ASTCAstrotech Co20190311A236.66189.93191.51195.24-1.59-5.31
ASTEAstec Indust20190311A24.868.282.052.796.235.49
ASURAsure Softwa20190311A49.5833.23-3.135.5636.3727.67
ASYSAmtech Syste20190311A92.0454.2825.8828.7028.4025.58
ATAtlantic Pow20190311A37.0928.7721.8722.666.906.11
ATECAlphatec Hol20190311A95.52166.6743.7046.61122.96120.06
ATENA10 NETWORKS20190311A17.2812.076.247.085.834.99
ATESTCTest Symbol20190311A24.1512.6812.6712.670.020.02
ATESTGTEST SYMBOL20190311A28.0815.0414.7715.040.280.00
ATGEAdtalem Glob20190311A10.174.250.861.093.393.16
ATHAthene Holdi20190311A3.482.400.780.991.611.41
ATHXAthersys, In20190311A72.7366.7243.2146.1623.5120.56
ATIAllegheny Te20190311A6.114.830.121.664.713.17
ATKRAtkore Inter20190311A11.736.402.833.193.563.21
ATLCAtlanticus H20190311A197.01144.2896.2596.2548.0348.03
ATLOAMES Nationa20190311A224.6996.9496.9496.940.000.00
ATMPiPath Select20190311ETF11.7113.2913.3813.47-0.09-0.18
ATNIATN Internat20190311A86.8926.5813.0914.0813.4912.51
ATNMActinium Pha20190311A101.8697.3474.1374.6323.2122.71
ATNXAthenex, Inc20190311A58.5153.9816.2926.5137.6927.47
ATOAtmos Energy20190311A4.521.990.640.971.361.02
ATOMAtomera Inco20190311A425.68289.34145.90180.59143.44108.75
ATOSAtossa Thera20190311A200.62161.10104.07117.9257.0343.18
ATRAptarGroup,20190311A12.494.601.261.673.342.93
ATRAAtara Biothe20190311A29.0017.524.855.3812.6712.14
ATRCAtriCure, In20190311A30.5312.702.423.2010.289.50
ATROAstronics Co20190311A21.7111.880.184.1911.717.70
ATRSAntares Phar20190311A30.8337.763.952.9333.8134.83
ATSGAir Transpor20190311A13.1213.5012.8913.480.610.02
ATTOAtento S.A.20190311A64.7226.8810.3213.0716.5613.81
ATUSAltice USA,20190311A4.903.990.881.023.102.96
ATVIActivision B20190311A2.542.320.140.352.191.97
ATXIAvenue Thera20190311A361.51208.93172.22189.3236.7019.61
AUBNAuburn Natio20190311A432.38258.17257.15257.831.020.34
AUDCAudioCodes L20190311A18.1912.353.045.679.316.68
AUGAuryn Resour20190311A184.9395.8570.1871.1125.6724.74
AUMNGolden Miner20190311A284.71196.73138.68135.2158.0561.52
AUPHAurinia Phar20190311A19.7314.997.306.927.708.07
AUSFGlobal X Ada20190311ETF21.9512.427.917.914.524.52
AUTOAutoWeb, Inc20190311A95.36343.1353.7956.41289.34286.72
AUYYamana Gold,20190311A38.5431.0413.4717.1817.5213.80
AVAAvista Corpo20190311A4.412.410.550.731.861.68
AVAVAeroVironmen20190311A15.328.501.472.317.036.19
AVBAvalonBay Co20190311A7.322.620.490.762.131.86
AVCOAvalon Globo20190311A149.97111.21101.81101.479.409.74
AVDAmerican Van20190311A59.0722.6016.0416.906.565.71
AVEOAVEO Pharmac20190311A33.1737.2028.4928.038.719.18
AVGOBroadcom Inc20190311A3.572.630.080.472.552.16
AVGRAvinger, Inc20190311A76.2287.2482.1484.175.103.07
AVIDAvid Technol20190311A49.8838.8431.0433.227.795.61
AVLRAvalara, Inc20190311A14.557.682.964.204.733.48
AVNSAvanos Medic20190311A28.836.542.843.833.702.71
AVNWAviat Networ20190311A508.78212.72185.87183.3726.8429.34
AVROAVROBIO, Inc20190311A112.4138.8911.3217.4227.5821.47
AVTAvnet, Inc.20190311A8.555.618.538.72-2.91-3.09
AVXLAnavex Life20190311A72.1656.6922.0022.3534.7034.34
AVYAvery Dennis20190311A5.192.350.871.151.481.20
AVYAAvaya Holdin20190311A10.125.991.042.384.953.61
AWIArmstrong Wo20190311A9.953.500.763.222.740.28
AWKAmerican Wat20190311A2.541.280.200.471.080.81
AWRAmerican Sta20190311A11.667.051.452.135.604.91
AWREAware Inc20190311A151.5596.39-21.564.40117.9591.98
AWTMAware Ultra-20190311ETF5.59
AWXAvalon Holdi20190311A261.00199.97189.63193.9510.346.01
AXAxos Financi20190311A10.097.231.812.505.424.73
AXASAbraxas Petr20190311A85.0684.7329.6820.9555.0563.83
AXDXAccelerate D20190311A79.9347.0540.7843.766.273.30
AXEAnixter Inte20190311A23.139.554.202.785.356.77
AXGNAxogen, Inc.20190311A21.5324.676.188.2618.4816.41
AXGTAxovant Gene20190311A53.0547.193.9322.1543.2625.01
AXJLWisdomTree A20190311ETF26.0628.6528.6528.650.000.00
AXLAmerican Axl20190311A7.456.130.801.905.344.24
AXNXAxonics Modu20190311A156.5065.8337.9744.8427.8620.99
AXPAmerican Exp20190311A1.871.500.780.710.730.79
AXRAMREP Corpor20190311A89.0667.8361.1661.166.666.66
AXSAxis Capital20190311A4.741.950.040.411.911.54
AXSMAxsome Thera20190311A37.6722.4211.289.7311.1412.69
AXTAAxalta Coati20190311A4.053.111.121.591.991.52
AXTIAXT Inc20190311A43.3237.758.2322.0029.5215.75
AXUAlexco Resou20190311A92.31122.3794.5590.0027.8232.38
AYAtlantica Yi20190311A9.0211.073.033.438.037.64
AYIAcuity Brand20190311A13.205.192.543.362.641.83
AYTUAytu BioScie20190311A128.67105.7876.8581.9328.9323.85
AYXAlteryx, Inc20190311A14.749.316.186.713.132.59
AZOAutoZone, In20190311A10.115.512.062.453.363.02
AZPNAspen Techno20190311A11.715.441.632.153.813.29
AZREAzure Power20190311A74.3775.7733.0032.7242.7743.05
AZRXAzurRx BioPh20190311A262.79230.74133.06133.0697.6897.68
AZZAZZ Inc.20190311A36.4119.9410.008.819.9311.13
BBarnes Group20190311A16.459.993.485.406.514.59
BABoeing Compa20190311A3.733.15-1.341.074.492.08
BABInvesco Taxa20190311ETF4.896.35-0.240.206.596.14
BACBank of Amer20190311A3.463.051.771.731.281.32
BAHBooz Allen H20190311A3.222.660.200.432.452.22
BALiPath Series20190311ETN33.8611.958.6011.953.350.00
BAMBrookfield A20190311A2.313.401.691.831.711.57
BANCBanc of Cali20190311A14.349.405.335.294.074.11
BANDBandwidth In20190311A42.8617.183.226.9713.9510.20
BANFBancfirst Co20190311A80.9622.8410.7711.6612.0711.17
BANRBanner Corp.20190311A33.275.550.980.874.574.68
BANXStoneCastle20190311A99.1580.3971.4071.408.988.98
BAPCredicorp LT20190311A18.795.501.922.563.052.97
BASIBioanalytica20190311A222.86148.90115.51115.7533.3933.15
BATRALiberty Medi20190311A22.1577.1113.447.3163.6769.80
BATRKLiberty Medi20190311A12.036.213.122.753.093.45
BATTAmplify Adva20190311ETF42.0824.4224.0424.420.370.00
BAXBaxter Inter20190311A2.042.130.771.781.360.35
BBBlackBerry L20190311A10.778.653.504.325.154.33
BBAXJPMorgan Bet20190311ETF8.096.674.814.841.861.82
BBBYBed Bath & B20190311A6.736.071.011.475.064.60
BBCVirtus LifeS20190311ETF50.7621.1524.5327.45-3.38-6.30
BBCAJPMorgan Bet20190311ETF7.064.132.862.851.271.29
BBCPConcrete Pum20190311A467.58295.30249.16249.1646.1446.14
BBDCBarings BDC,20190311A12.008.576.847.771.720.77
BBEUJPMorgan Bet20190311ETF4.443.031.891.991.141.04
BBGIBeasley Broa20190311A249.75178.87147.20156.0331.6822.85
BBHVanEck Vecto20190311ETF6.125.001.591.523.413.48
BBJPJPMorgan Bet20190311ETF4.654.073.753.790.320.28
BBPVirtus LifeS20190311ETF23.9548.095.3722.7242.7225.37
BBREJPMorgan Bet20190311ETF2.314.683.824.030.860.65
BBSIBarrett Busi20190311A161.2850.4439.2341.1011.219.34
BBUBrookfield B20190311A50.0915.858.8610.077.005.79
BBWBuild-A-Bear20190311A73.6637.4517.6226.2519.8311.20
BBXBBX Capital20190311A31.9219.4614.4115.065.054.40
BBYBest Buy Com20190311A2.751.990.610.931.381.05
BCBrunswick Co20190311A9.563.470.972.012.501.46
BCBPBCB Bancorp20190311A45.8926.6910.879.1915.8317.50
BCCBoise Cascad20190311A13.716.221.242.084.984.14
BCDAberdeen Sta20190311ETF36.5828.6828.6828.680.000.00
BCEBCE, Inc.20190311A2.291.980.670.781.311.20
BCEIBONANZA CREE20190311A24.0613.753.934.719.829.04
BCIAberdeen Sta20190311ETF9.744.935.754.46-0.820.47
BCLIBrainstorm C20190311A86.4052.5027.1025.4725.4027.03
BCMiPath Pure B20190311ETN37.7346.8946.8946.890.000.00
BCMLBayCom Corp20190311A475.69166.90161.16161.555.735.35
BCOThe Brink's20190311A14.267.494.763.332.724.16
BCOMB Communicat20190311A600.98375.21375.21375.210.000.00
BCORBlucora, Inc20190311A22.6519.313.11-0.1716.2019.48
BCOVBrightcove,20190311A37.3936.4111.0210.5525.3925.85
BCOW1895 Bancorp20190311A179.90143.79140.50142.643.291.15
BCPCBalchem Corp20190311A19.318.060.841.887.236.18
BCRXBioCryst Pha20190311A27.7218.239.267.608.9710.63
BCSFBain Capital20190311A41.1624.4713.1712.8611.3011.61
BCTFBancorp 34,20190311A163.5331.4231.4231.420.000.00
BDCBelden Inc.20190311A12.423.601.841.991.761.60
BDCSUBS AG Excha20190311ETN51.1552.8135.7054.6917.12-1.88
BDCZETRACS Wells20190311ETN132.64
BDGEBridge Banco20190311A140.2838.6428.3830.0210.268.63
BDLFlanigan's E20190311A921.75102.56102.56102.560.000.00
BDNBrandywine R20190311A6.565.291.972.313.322.98
BDRBlonder Tong20190311A403.59384.30289.50289.5094.7994.79
BDSIBioDelivery20190311A22.4523.877.9412.0715.9311.80
BDXBecton, Dick20190311A4.912.580.901.331.681.24
BEBloom Energy20190311A51.9531.9222.3423.549.608.40
BEATBioTelemetry20190311A18.338.503.404.235.094.26
BECNBeacon Roofi20190311A10.814.683.333.701.350.98
BELFABel Fuse Inc20190311A782.28321.60-3.71-3.71325.31325.31
BENFranklin Res20190311A3.892.862.422.590.440.27
BEPBrookfield R20190311A6.354.997.005.16-2.01-0.17
BERYBerry Global20190311A5.513.661.261.712.411.95
BFABrown-Forman20190311A33.9617.349.359.587.997.76
BFBBrown-Forman20190311A4.072.470.601.251.871.23
BFAMBRIGHT HORIZ20190311A19.353.92-0.860.184.773.74
BFCBank First C20190311A367.30264.67265.11265.11-0.44-0.44
BFINBankFinancia20190311A32.8534.2613.1214.5621.1419.70
BFITGlobal X Hea20190311ETF99.46226.99223.80229.023.19-2.03
BFORBarron's 40020190311ETF15.217.817.307.300.510.51
BFSSaul Centers20190311A65.9132.2420.0024.1312.248.11
BFSTBusiness Fir20190311A253.4946.5943.2543.953.342.64
BGBunge Limite20190311A4.323.520.530.723.002.80
BGCPBGC Partners20190311A17.7628.3310.3520.7917.987.62
BGFVBig 5 Sporti20190311A53.0044.0121.3524.1922.6719.82
BGGBriggs & Str20190311A16.648.911.912.367.006.56
BGIBirks Group20190311A504.00387.22341.55341.5545.6745.67
BGRNiShares Glob20190311ETF24.4419.5019.5019.500.000.00
BGSB&G Foods, I20190311A7.976.30-0.201.806.504.50
BGSFBG Staffing20190311A81.0449.4418.9520.8330.4928.61
BHBiglari Hold20190311A166.4681.3168.8169.5812.5011.73
BHBBar Harbor B20190311A249.46119.21113.00117.306.211.91
BHCBausch Healt20190311A4.524.471.611.122.863.36
BHEBenchmark El20190311A8.156.112.402.543.713.58
BHFBrighthouse20190311A7.134.810.560.044.244.77
BHLBBerkshire Hi20190311A10.744.931.831.933.103.00
BHRBraemar Hote20190311A21.1315.026.478.468.556.56
BHTGBioHiTech Gl20190311A422.37338.05206.00191.91132.05146.14
BHVNBiohaven Pha20190311A26.399.103.043.616.055.49
BIBProShares Ul20190311ETF11.989.013.984.045.044.97
BIBLInspire 10020190311ETF62.1844.4944.0244.000.470.48
BICKFirst Trust20190311ETF76.6237.8038.8738.87-1.07-1.07
BIGBig Lots, In20190311A7.546.590.633.035.963.56
BIIBBiogen Inc.20190311A5.612.660.941.181.731.49
BILSPDR Bloombe20190311ETF1.090.680.680.680.000.00
BIMIBOQI Interna20190311A164.26100.6046.6846.6853.9253.92
BIOBio-Rad Labo20190311A16.656.692.733.153.973.54
BIOBBio-Rad Labo20190311A82.9423.2423.2423.240.000.00
BIOCBiocept, Inc20190311A106.7987.8358.9667.3628.8720.47
BIOLBiolase, Inc20190311A129.95131.12101.93102.8029.1928.32
BIPBrookfield I20190311A5.385.375.402.27-0.023.11
BISProShares Ul20190311ETF17.0711.625.236.816.394.80
BIVVanguard Int20190311ETF1.210.650.500.500.160.15
BIZDVanEck Vecto20190311ETF24.6414.688.5610.856.123.83
BJBJs Wholesal20190311A7.854.312.062.412.251.90
BJANInnovator S&20190311ETF30.9719.5319.5319.530.000.00
BJKVanEck Vecto20190311ETF27.3910.398.958.951.431.43
BJRIBJ's Restaur20190311A10.6919.8312.0912.517.747.32
BJULInnovator S&20190311ETF35.5738.2532.5032.505.755.75
BKBank of New20190311A2.041.790.911.040.880.75
BKCCBlackRock Ca20190311A17.8914.3110.039.344.284.97
BKDBrookdale Se20190311A14.9212.457.197.025.255.41
BKEThe Buckle,20190311A13.168.382.623.195.755.19
BKEPBlueknight E20190311A112.0079.2277.3073.461.925.76
BKFiShares MSCI20190311ETF13.9055.4549.1055.156.350.30
BKHBlack Hills20190311A6.673.171.051.262.121.91
BKIBlack Knight20190311A7.062.581.221.481.361.10
BKLNInvesco Seni20190311ETF4.402.601.561.981.040.62
BKNGBooking Hold20190311A8.064.051.451.432.462.48
BKSCBank of Sout20190311A114.44101.48101.48101.480.000.00
BKTIBK Technolog20190311A157.9243.8512.1112.1131.7431.74
BKUBankunited,20190311A4.352.810.070.302.742.51
BKYIBIO-key Inte20190311A435.93454.24410.29410.2843.9443.95
BLBlackLine, I20190311A17.438.362.274.466.093.90
BLBDBlue Bird Co20190311A40.7619.325.828.4513.5010.87
BLCMBellicum Pha20190311A57.9541.2922.4122.6618.8818.64
BLCNReality Shar20190311ETF49.2936.2336.0235.940.210.29
BLDTopBuild Cor20190311A15.295.752.353.063.402.68
BLDPBallard Powe20190311A32.3439.0127.7325.8111.2813.20
BLDRBuilders Fir20190311A10.4225.93-1.72-0.8227.6626.76
BLESInspire Glob20190311ETF160.4747.6447.6447.640.000.00
BLFSBioLife Solu20190311A60.0134.9013.8418.0821.0516.82
BLHYVirtus Newfl20190311ETF84.9046.3444.9444.941.401.40
BLINBridgeline D20190311A313.74366.01345.86359.3520.156.66
BLKBlackrock, I20190311A6.603.131.802.081.721.45
BLKBBlackbaud, I20190311A17.757.033.684.223.342.81
BLLBall Corpora20190311A2.901.900.460.651.441.25
BLMNBloomin' Bra20190311A8.665.670.331.095.344.58
BLNKBlink Chargi20190311A43.6852.9023.4925.3929.4127.51
BLOKAmplify Tran20190311ETF18.3558.5555.5755.542.973.01
BLPHBellerophon20190311A124.06155.9868.6851.0587.30104.93
BLUEbluebird bio20190311A19.849.014.084.574.934.44
BLVVanguard Lon20190311ETF3.650.780.710.780.070.00
BLXBanco Latino20190311A34.4018.728.0712.0410.656.68
BMCHBMC Stock Ho20190311A21.567.002.492.584.504.42
BMIBadger Meter20190311A27.6610.143.683.806.476.35
BMLPDorsey Wrigh20190311ETF100.73
BMOBank of Mont20190311A2.261.440.680.500.760.93
BMRABIOMERICA IN20190311A448.12243.12186.47186.4756.6556.65
BMRCBank of Mari20190311A80.3838.2825.0828.4413.199.84
BMRNBioMarin Pha20190311A12.3110.609.777.220.833.37
BMTCBryn Mawr Ba20190311A45.1637.8032.5433.015.274.80
BMYBristol-Myer20190311A2.011.921.001.000.920.92
BNDVanguard Tot20190311ETF1.250.880.770.770.120.12
BNDCFlexShares C20190311ETF22.9126.4426.4426.440.000.00
BNDWVanguard Tot20190311ETF2.371.551.431.430.110.11
BNDXVanguard Tot20190311ETF1.811.081.001.030.080.05
BNEDBarnes & Nob20190311A25.7422.432.5112.7619.899.66
BNFTBenefitfocus20190311A17.2111.955.415.836.546.13
BNGOBionano Geno20190311A603.32465.47475.10475.21-9.64-9.74
BNSBank of Nova20190311A1.891.750.550.551.191.19
BNSOBonso Electr20190311A527.05248.59248.59248.590.000.00
BOCHBank of Comm20190311A69.4348.5115.0120.9233.5027.59
BOCTInnovator S&20190311ETF48.7291.06101.01101.01-9.95-9.95
BOHBank of Hawa20190311A10.365.042.532.982.512.06
BOKFBOK Financia20190311A12.204.522.412.362.112.16
BOMNBoston Omaha20190311A95.9561.7541.8547.1819.9014.58
BONDPIMCO Active20190311ETF2.111.780.521.661.260.12
BOOMDMC Global I20190311A44.8520.582.994.8317.5915.75
BOOTBoot Barn Ho20190311A17.546.592.671.683.914.91
BOSCB.O.S. Bette20190311A111.9875.8052.9756.8822.8318.92
BOSSGlobal X Fou20190311ETF53.5052.2452.2452.240.000.00
BOTJBank of the20190311A192.3669.1337.7037.7031.4331.43
BOTZGlobal X Fun20190311ETF5.324.71-0.251.054.963.66
BOUTInnovator IB20190311ETF48.00307.54101.5176.29206.03231.26
BOXBOX, INC.20190311A6.084.732.662.082.072.65
BOXLBoxlight Cor20190311A187.17196.48162.12163.9434.3632.54
BPFHBoston Priva20190311A11.5611.542.963.368.578.18
BPMCBlueprint Me20190311A32.1712.395.006.017.386.38
BPMPBP Midstream20190311A24.5010.7913.289.37-2.491.43
BPMXBioPharmX Co20190311A80.6082.8663.4364.8019.4918.06
BPOPPopular Inc20190311A7.2112.025.495.306.536.73
BPRNThe Bank of20190311A167.8896.3995.3796.281.020.11
BPTBP Prudhoe B20190311A43.1629.6821.8023.267.886.43
BPTHBio-Path Hol20190311A97.1773.8621.6447.2352.1126.60
BPYBrookfield P20190311A5.234.641.292.243.352.40
BRBroadridge F20190311A4.513.081.631.761.441.32
BRCBrady Corpor20190311A11.783.871.681.802.192.07
BREWCraft Brew A20190311A26.4940.317.088.7133.2331.59
BRFVanEck Vecto20190311ETF50.6733.3031.0331.442.271.86
BRGBluerock Res20190311A21.9717.329.089.908.247.42
BRIDBridgford Fo20190311A1303.97671.65596.75616.3774.9155.28
BRKABerkshire Ha20190311A0.000.000.010.000.000.00
BRKBBERKSHIRE HA20190311A1.411.370.100.311.271.06
BRKLBrookline Ba20190311A14.1411.222.482.318.748.92
BRKRBruker Corpo20190311A7.753.93-0.23-0.194.164.11
BRKSBrooks Autom20190311A11.827.301.181.666.125.65
BRNBarnwell Ind20190311A314.45208.6533.2533.25175.40175.40
BROBrown & Brow20190311A3.563.031.311.611.721.42
BRPABig Rock Par20190311A67.86
BRQSBorqs Techno20190311A1539.34807.32757.86782.6349.4624.68
BRTBRT Apartmen20190311A80.9176.8558.4462.1418.4214.71
BRXBRIXMOR PROP20190311A5.934.851.582.313.262.54
BRYBerry Corpor20190311A17.0515.470.683.0614.7912.41
BRZUDirexion Dai20190311ETF4.953.442.131.591.311.85
BSAEInvesco Bull20190311ETF23.7626.6719.2019.207.477.47
BSBEInvesco Bull20190311ETF39.4628.6928.6928.690.000.00
BSCEInvesco Bull20190311ETF35.1329.0229.0229.020.000.00
BSCKInvesco Bull20190311ETF4.813.113.113.110.000.00
BSCLInvesco Bull20190311ETF4.975.014.484.480.520.52
BSCMInvesco Bull20190311ETF5.422.892.222.290.660.60
BSCNInvesco Bull20190311ETF10.364.115.603.32-1.490.80
BSCOInvesco Bull20190311ETF7.844.983.813.211.171.77
BSCPInvesco Bull20190311ETF7.378.988.578.880.410.10
BSCQInvesco Bull20190311ETF7.354.093.693.690.390.39
BSCRInvesco Bull20190311ETF17.5011.8413.0212.24-1.17-0.39
BSCSInvesco Bull20190311ETF26.9517.9717.9717.970.000.00
BSDEInvesco Bull20190311ETF65.3820.0520.0520.050.000.00
BSETBassett Furn20190311A151.5462.1050.2751.9711.8310.12
BSGMBioSig Techn20190311A144.22116.05115.33120.550.72-4.49
BSIGBrightSphere20190311A13.548.753.994.444.764.31
BSJKInvesco Bull20190311ETF5.784.102.303.721.800.38
BSJLInvesco Bull20190311ETF5.455.324.605.170.720.15
BSJMInvesco Bull20190311ETF9.245.605.025.000.580.60
BSJNInvesco Bull20190311ETF13.806.293.814.322.481.96
BSJOInvesco Bull20190311ETF12.6313.536.656.656.896.89
BSJPInvesco Bull20190311ETF41.1417.5117.5417.51-0.030.00
BSJQInvesco Bull20190311ETF26.2631.8431.8431.840.000.00
BSMBlack Stone20190311A24.8012.689.229.683.463.01
BSQRBSQUARE Corp20190311A373.24155.02152.14151.012.884.01
BSRRSierra Banco20190311A77.5854.4648.2450.346.214.11
BSTCBioSpecifics20190311A133.4560.2248.9651.4411.268.78
BSVVanguard Sho20190311ETF1.281.010.910.920.100.09
BSVNBank7 Corp.20190311A275.34188.90198.36198.36-9.46-9.46
BSXBoston Scien20190311A2.572.072.061.95-0.050.12
BTAIBioXcel Ther20190311A254.30132.5190.7995.0141.7237.51
BTALAGFiQ U.S. M20190311ETF26.8612.249.839.852.412.39
BTEBaytex Energ20190311A57.9649.2536.2339.4113.109.89
BTECPrincipal He20190311ETF23.9416.0711.539.454.546.62
BTGB2Gold Corp.20190311A32.4825.5215.1416.0810.389.44
BTNBallantyne S20190311A457.51506.01523.94484.59-17.9321.42
BTUPeabody Ener20190311A8.3310.136.918.043.222.10
BURLBURLINGTON S20190311A6.113.621.161.822.461.80
BUSEFirst Busey20190311A14.566.331.542.074.794.26
BUYUSCF SummerH20190311ETF130.26
BUYNUSCF SummerH20190311ETF99.17
BVBrightView H20190311A28.9913.813.583.6810.2310.12
BVALBrand Value20190311ETF17.062.402.402.400.000.00
BVSNBroadvision20190311A580.316258.84560.67560.675698.175698.17
BWBabcock & Wi20190311A87.2478.8259.5758.7819.2520.04
BWABorgWarner I20190311A3.553.211.111.172.112.04
BWBBridgewater20190311A230.0077.8472.1175.345.742.50
BWENBroadwind En20190311A420.56214.13190.55180.9523.5833.17
BWFGBankwell Fin20190311A212.01128.13125.18123.562.954.58
BWLABowl America20190311A512.82399.95399.95399.950.000.00
BWXSPDR Bloombe20190311ETF3.782.762.302.370.450.39
BWXTBWX Technolo20190311A5.142.880.831.102.051.78
BWZSPDR Bloombe20190311ETF17.3418.5917.9517.950.640.64
BXThe Blacksto20190311A3.463.241.531.571.711.67
BXCBlueLinx Hol20190311A46.8821.278.9912.1112.289.16
BXGBluegreen Va20190311A7.246.935.335.211.601.72
BXMTBlackstone M20190311A3.602.291.041.281.251.01
BXPBoston Prope20190311A5.362.200.741.121.461.08
BXSBancorpSouth20190311A5.463.34-0.080.593.422.75
BYByline Banco20190311A53.1420.4411.0613.019.387.42
BYDBoyd Gaming20190311A5.904.272.122.352.151.92
BYFCBroadway Fin20190311A750.96765.33719.64738.0745.6927.26
BYLDiShares Yiel20190311ETF7.214.845.044.84-0.200.00
BYSIBeyondSpring20190311A487.30344.7066.1964.96278.50279.74
BZHBeazer Homes20190311A18.2910.642.041.478.609.17
BZQProShares Ul20190311ETF9.355.694.163.891.531.80
CCitigroup In20190311A1.621.560.350.691.210.88
CAAPCorporacion20190311A51.2637.2030.2930.406.926.80
CAASChina Automo20190311A130.18130.0419.4322.44110.61107.59
CABOCable One, I20190311A29.7119.9016.1617.313.852.94
CACCamden Natio20190311A240.2480.0576.6278.383.431.67
CACCCredit Accep20190311A32.0815.967.458.308.527.66
CACGClearBridge20190311ETF27.9233.9333.9333.930.000.00
CACICACI INTERNA20190311A14.296.372.863.833.522.54
CADECadence Banc20190311A5.703.831.041.262.812.56
CAECAE INC20190311A6.384.601.161.473.443.13
CAGConagra Bran20190311A4.493.410.981.252.432.15
CAHCardinal Hea20190311A2.922.250.620.981.631.27
CAICAI Internat20190311A34.6116.100.442.7615.6713.34
CAKECheesecake F20190311A10.565.662.071.593.594.07
CALCaleres Inc20190311A12.745.371.041.514.333.86
CALACalithera Bi20190311A46.0737.087.4711.0429.6126.04
CALFPacer US Sma20190311ETF11.295.175.255.29-0.08-0.13
CALMCal-Maine Fo20190311A16.999.192.283.536.915.66
CALXCALIX, INC.20190311A27.4014.069.1610.704.903.36
CAMPCalAmp Corp.20190311A19.1721.567.107.0214.4614.54
CAMTCamtek Ltd20190311A31.4321.875.615.7416.2616.13
CAPEiPath Shille20190311ETN15.539.748.869.520.880.22
CAPLCrossAmerica20190311A73.9034.6425.9225.018.729.64
CAPRCapricor The20190311A246.83171.72171.65171.550.070.17
CARAvis Budget20190311A8.187.244.945.372.301.86
CARACara Therape20190311A19.379.675.295.254.384.42
CARGCarGurus, In20190311A18.2711.404.963.886.447.52
CAROCarolina Fin20190311A64.3623.0710.368.7412.7114.33
CARSCars.com Inc20190311A11.055.673.172.802.512.87
CARVCarver Banco20190311A597.01380.36380.36380.360.000.00
CARZFirst Trust20190311ETF33.1637.4737.4737.470.000.00
CASACasa Systems20190311A22.6012.523.423.899.108.63
CASHMeta Financi20190311A16.649.450.051.819.407.64
CASICASI Pharmac20190311A56.4434.4321.3119.8813.1214.55
CASSCass Informa20190311A104.7344.5820.6228.4823.9616.10
CASYCasey's Gene20190311A10.124.621.071.793.552.83
CATCaterpillar20190311A2.461.810.090.631.711.18
CATBCatabasis Ph20190311A54.4937.7021.2723.7616.4313.93
CATCCAMBRIDGE BA20190311A180.98113.05100.99108.2712.064.77
CATHGlobal X S&P20190311ETF12.9626.5326.4726.320.050.20
CATMCardtronics20190311A31.4515.247.908.737.346.52
CATOCATO CORP20190311A17.209.673.143.696.535.98
CATSCatasys Inc.20190311A108.8061.4021.4427.5539.9733.85
CATYCathay Gener20190311A7.394.78-0.40-0.295.195.07
CBChubb Limite20190311A3.071.330.440.740.890.59
CBANColony Bankc20190311A685.83464.15464.15464.150.000.00
CBATCBAK Energy20190311A238.14152.04115.87116.6936.1635.35
CBAYCymabay Ther20190311A18.5822.307.049.1715.2613.13
CBBCincinnati B20190311A25.8312.104.254.297.857.81
CBFVCB Financial20190311A294.63181.35140.93144.0240.4237.32
CBIOCatalyst Bio20190311A59.1038.1617.3917.4120.7720.76
CBLCBL& Associa20190311A54.3141.4230.6333.1610.798.26
CBLICleveland Bi20190311A515.52424.91249.29250.41175.62174.50
CBMBCBM Bancorp,20190311A65.5924.4417.8918.646.565.81
CBMGCellular Bio20190311A114.9355.9226.0127.3029.9028.62
CBNKCapital Banc20190311A263.46134.19129.63134.134.560.06
CBOECboe Global20190311A4.362.31-0.49-0.252.802.55
CBONVanEck Vecto20190311ETF28.2413.188.058.055.135.13
CBPOChina Biolog20190311A29.4717.101.743.0115.3614.09
CBRECBRE GROUP,20190311A3.733.994.413.52-0.410.48
CBRLCracker Barr20190311A9.924.541.342.593.201.95
CBSHCommerce Ban20190311A7.733.200.40-0.882.804.07
CBTCabot Corpor20190311A10.264.661.261.933.402.73
CBTXCBTX, Inc. C20190311A154.8132.4320.2820.0712.1512.36
CBUCommunity Ba20190311A17.137.232.302.544.934.68
CBZCBIZ, Inc.20190311A13.686.17-0.032.156.204.02
CCThe Chemours20190311A7.814.101.821.942.282.15
CCBCoastal Fina20190311A103.9790.2489.2289.141.021.10
CCBGCapital City20190311A105.6848.714.3521.2744.3727.44
CCCClarivate An20190311A59.1423.5019.9921.353.512.16
CCCLChina Cerami20190311A118.9374.4857.5557.2416.9317.24
CCDCalamos Dyna20190311A16.0387.2312.0412.0475.1975.19
CCEPCoca-Cola Eu20190311A2.632.04-0.230.182.271.87
CCFChase Corpor20190311A181.60129.32118.46119.9410.869.39
CCHCollier Cree20190311A45.8142.6742.6742.670.000.00
CCICrown Castle20190311A3.071.700.330.471.371.23
CCJCameco Corpo20190311A8.487.182.402.664.784.52
CCKCrown Holdin20190311A4.592.701.211.441.481.26
CCLCarnival Cor20190311A1.881.500.900.880.610.63
CCLPCSI Compress20190311A85.7568.5139.1840.1529.3328.35
CCMPCabot Microe20190311A15.356.746.394.720.352.03
CCNECNB Financia20190311A382.18157.90158.06157.95-0.16-0.05
CCOClear Channe20190311A100.2835.3225.3128.4810.016.84
CCORCore Alterna20190311ETF25.8914.289.699.694.594.59
CCRCONSOL Coal20190311A122.01112.63116.33115.75-3.70-3.12
CCRCChina Custom20190311A236.5099.28100.13100.55-0.85-1.27
CCRNCross Countr20190311A30.1923.486.887.2116.6016.26
CCSCENTURY COMM20190311A13.816.622.522.574.104.05
CCXIChemoCentryx20190311A58.9432.8718.7917.2514.0715.61
CDAYCeridian HCM20190311A18.758.733.744.934.993.80
CDCVictoryShare20190311ETF9.556.255.365.970.890.28
CDECoeur Mining20190311A22.9721.6910.8811.1010.8110.59
CDEVCentennial R20190311A11.9510.746.355.774.394.99
CDKCDK Global,20190311A4.843.951.214.522.74-0.56
CDLVictoryShare20190311ETF11.096.696.326.210.380.48
CDLXCardlytics,20190311A70.7533.4021.9725.1411.438.26
CDMOAvid Bioserv20190311A58.0431.9116.3319.1215.5712.79
CDNACareDx, Inc.20190311A21.4012.313.403.858.908.46
CDNSCadence Desi20190311A2.753.281.291.621.991.67
CDORCondor Hospi20190311A259.21118.2782.2683.1836.0135.09
CDRCedar Realty20190311A32.2424.1020.9121.343.192.76
CDTXCidara Thera20190311A305.05189.46138.81135.8850.6553.58
CDWCDW Corporat20190311A6.132.390.270.482.131.91
CDXCChromaDex Co20190311A64.0544.9431.8533.5013.0911.44
CDXSCodexis, Inc20190311A19.3417.133.754.8313.3912.30
CDZICADIZ, Inc.20190311A49.2322.9014.3815.598.527.31
CECelanese Cor20190311A5.172.921.521.711.401.20
CECECeco Environ20190311A50.3223.787.4010.3816.3813.41
CEFSSaba Closed-20190311ETF20.348.025.774.822.263.20
CEICamber Energ20190311A127.86131.49108.26119.2823.2312.22
CEIXCONSOL Energ20190311A35.4612.164.105.698.076.47
CELCellcom Isra20190311A243.28155.6197.5997.5858.0258.03
CELCCelcuity Inc20190311A339.59119.55118.79100.680.7518.87
CELHCelsius Hold20190311A101.5269.9759.7758.1710.2011.80
CELPCypress Envi20190311A255.0676.01-71.79-75.32147.80151.33
CEMBiShares J.P.20190311ETF26.4120.6920.6520.650.030.03
CEMIChembio diag20190311A84.1865.5556.8958.048.657.51
CENTCentral Gard20190311A25.7213.155.766.427.396.73
CENTACentral Gard20190311A19.9916.363.003.9713.3612.39
CENXCentury Alum20190311A13.2415.64-0.431.1716.0714.47
CEPUCentral Puer20190311A50.2329.987.6417.9222.3512.06
CEQPCrestwood Eq20190311A13.925.323.453.881.871.44
CERCCerecor Inc.20190311A56.2753.0242.6040.4910.4212.54
CERNCerner Corp20190311A2.931.96-0.170.172.131.79
CERSCerus Corp20190311A16.2416.031.561.7514.4614.28
CETVCentral Euro20190311A40.7444.0820.9821.6323.0922.45
CETXCEMTREX INC.20190311A385.38380.96290.82290.8290.1390.13
CEVACEVA Inc.20190311A31.5718.792.021.6616.7717.13
CEWWisdomTree20190311ETF34.6622.6822.6822.680.000.00
CEYVictoryShare20190311ETF30.1911.9111.4811.570.440.34
CEZVictoryShare20190311ETF24.9534.5230.2330.234.294.29
CFCF Industrie20190311A5.275.041.451.923.593.12
CFAVictoryShare20190311ETF11.786.337.006.96-0.67-0.64
CFBICommunity Fi20190311A93.6477.4768.0168.019.459.45
CFBKCentral Fede20190311A447.76174.30174.30174.300.000.00
CFFIC&F Financia20190311A713.69204.52204.60204.60-0.08-0.08
CFFNCapitol Fede20190311A8.099.67-0.73-0.3710.4010.03
CFGCitizens Fin20190311A2.942.530.570.841.961.68
CFMSConformis, I20190311A135.1888.8232.6332.7056.1956.12
CFOVictoryShare20190311ETF10.216.105.705.690.400.40
CFRCullen/Frost20190311A13.135.081.972.403.112.68
CFRXContraFect C20190311A153.28152.30153.02149.60-0.722.70
CFXColfax Corpo20190311A4.613.881.101.432.782.45
CGThe Carlyle20190311A13.958.862.343.766.525.10
CGACHINA GREEN20190311A223.06327.04307.67316.6719.3710.37
CGBDTCG BDC, Inc20190311A8.838.490.76-1.187.749.68
CGCCanopy Growt20190311A6.584.181.521.852.662.33
CGENCompugen Ltd20190311A72.6129.539.1210.3020.4119.23
CGIXCancer Genet20190311A139.13117.53105.97113.2711.564.26
CGNXCognex Corp20190311A7.9610.253.113.217.147.04
CGOCalamos Glob20190311A40.8318.629.8910.698.737.93
CGWInvesco S&P20190311ETF13.148.187.617.340.570.84
CHADDirexion Dai20190311ETF12.459.639.839.31-0.200.32
CHAPChaparral En20190311A92.2297.4664.4863.6632.9833.80
CHAUDirexion Dai20190311ETF6.424.910.532.364.382.56
CHCIComstock Hol20190311A270.41230.21205.37202.8924.8427.32
CHCOCity Holding20190311A43.8025.6911.7813.9813.9111.71
CHCTCommunity He20190311A27.2611.005.526.165.484.84
CHDChurch & Dwi20190311A4.292.081.471.510.610.57
CHDNChurchill Do20190311A21.2210.775.325.775.465.00
CHEChemed Corpo20190311A15.927.224.285.102.942.12
CHEFThe Chef's W20190311A36.7110.613.614.117.006.50
CHEKCheck-Cap Lt20190311A128.3090.8152.0061.8438.8128.97
CHEPAGFiQ U.S. M20190311ETF187.77
CHFSCHF Solution20190311A84.8172.8558.3659.3214.4913.54
CHGGCHEGG, INC.20190311A7.734.701.692.583.002.12
CHGXChange Finan20190311ETF47.6417.5217.5217.520.000.00
CHHChoice Hotel20190311A8.812.800.841.041.961.76
CHICalamos Conv20190311A15.2635.2923.6323.1011.6712.20
CHICGlobal X MSC20190311ETF156.3773.8363.6363.6310.2010.20
CHIHGlobal X MSC20190311ETF1023.46393.40393.40393.400.000.00
CHIKGlobal X MSC20190311ETF44.0551.4651.7851.78-0.31-0.31
CHIMGlobal X MSC20190311ETF222.67104.16104.16104.160.000.00
CHIQGlobal X MSC20190311ETF20.0823.1012.7612.6010.3410.51
CHIUGlobal X MSC20190311ETF92.5931.8231.8231.820.000.00
CHIXGlobal X MSC20190311ETF13.5513.815.725.968.107.86
CHKChesapeake E20190311A36.3530.6019.3822.0811.228.53
CHKPCheck Point20190311A5.143.071.051.232.021.84
CHMAChiasma, Inc20190311A112.63167.1142.5246.07124.59121.05
CHMICHERRY HILL20190311A9.247.533.823.953.713.57
CHNALoncar China20190311ETF576.87396.69396.69396.690.000.00
CHNRChina Natura20190311A429.30350.35350.41350.41-0.05-0.05
CHRACharah Solut20190311A177.6578.9553.9254.6125.0324.34
CHRSCoherus BioS20190311A27.3513.95-4.12-3.3118.0717.26
CHRWC.H. Robinso20190311A5.2113.662.060.0611.6013.60
CHSChicos FAS,20190311A19.7112.136.517.645.614.49
CHTRCharter Comm20190311A5.231.680.580.651.381.29
CHUYChuy's Holdi20190311A36.8335.2816.0517.4619.2317.82
CHWCalamos Glob20190311A25.4825.2624.3926.640.87-1.38
CHYCalamos Conv20190311A17.0719.2215.1115.194.114.03
CICIGNA Corpor20190311A5.313.140.461.132.682.02
CIACitizens, In20190311A56.7426.327.848.3218.4818.00
CIBRFirst Trust20190311ETF27.5015.8812.1712.433.723.45
CIDVictoryShare20190311ETF28.7217.2613.0313.654.233.61
CIDMCinedigm Cor20190311A207.32126.0979.4974.6246.6051.48
CIENCiena Corpor20190311A3.623.731.461.992.291.74
CIFSChina Intern20190311A81.2085.5963.9374.3721.6611.22
CIGIColliers Int20190311A22.4213.029.138.253.894.77
CILVictoryShare20190311ETF33.025.501.721.723.783.78
CIMChimera Inve20190311A5.344.511.672.062.842.45
CINFCincinnati F20190311A4.492.980.360.622.622.35
CINRCINER RESOUR20190311A127.2048.3039.0939.099.219.21
CIOCITY OFFICE20190311A20.6410.7711.1311.24-0.36-0.47
CIRCIRCOR Inter20190311A48.2221.8710.8011.0611.0710.80
CITCIT Group In20190311A6.033.221.451.451.771.78
CIVBCivista Banc20190311A51.2528.1114.0714.6314.0313.48
CIXComp X Inter20190311A239.77116.49116.64116.60-0.15-0.10
CIZVictoryShare20190311ETF43.3522.6822.6822.680.000.00
CIZNCitizens Hol20190311A637.06446.70446.70446.700.000.00
CJJDChina Jo-Jo20190311A82.8785.6313.99-0.1571.6485.79
CKHSeacor Holdi20190311A39.5313.367.277.716.095.65
CKPTCheckpoint T20190311A731.68354.59336.61343.6317.9910.96
CKXCKX Lands, I20190311A521.82386.61381.75384.264.862.35
CLColgate-Palm20190311A1.664.161.101.323.062.84
CLARClarus Corpo20190311A32.7942.4511.0410.8431.4131.61
CLBCore Laborat20190311A12.715.962.162.453.813.51
CLBKColumbia Fin20190311A41.8320.7717.2214.753.546.02
CLBSCaladrius Bi20190311A114.81120.27112.19112.328.087.95
CLCTCollectors U20190311A110.3846.0635.3536.7210.719.34
CLDBCORTLAND BNC20190311A1270.241023.661023.661023.660.000.00
CLDRCloudera, In20190311A7.266.434.464.581.961.85
CLDTCHATHAM LODG20190311A9.115.652.773.022.882.63
CLDXCelldex Ther20190311A62.2045.8830.8339.9615.055.92
CLFCleveland-Cl20190311A10.248.912.553.156.365.76
CLFDClearfield,20190311A125.9299.3530.46110.7268.89-11.37
CLGXCorelogic, I20190311A8.613.440.440.893.002.55
CLHClean Harbor20190311A13.394.682.622.792.061.90
CLIMack-Cali Re20190311A7.825.232.803.212.432.03
CLIRClearSign Te20190311A362.87205.96183.64190.9922.3114.96
CLIXProShares Lo20190311ETF25.7063.3764.4964.49-1.12-1.12
CLMTCalumet Spec20190311A76.2156.1631.2727.4724.8828.80
CLNCColony Credi20190311A20.6314.208.039.296.174.91
CLNEClean Energy20190311A49.5943.547.3320.9436.2122.59
CLNYColony Capit20190311A19.3912.098.338.593.673.42
CLPRClipper Real20190311A58.3432.0926.1928.145.893.95
CLPSCLPS Incorpo20190311A387.47283.09185.76198.4397.3384.67
CLRCONTINENTAL20190311A5.683.311.381.171.932.15
CLRBCellectar Bi20190311A247.26167.57168.67166.27-1.111.30
CLRGIQ Chaikin U20190311ETF14.369.927.959.921.970.00
CLROClearOne, In20190311A416.52147.2984.5588.5662.7458.73
CLSCelestica, I20190311A11.3610.093.063.907.036.18
CLSDClearside Bi20190311A86.6674.5038.4941.6036.0132.89
CLSNCelsion Corp20190311A109.7378.0260.2763.4817.7514.54
CLTLInvesco Trea20190311ETF6.631.321.321.320.000.00
CLUBTown Sports20190311A61.3726.8719.7420.507.136.37
CLVSClovis Oncol20190311A22.2316.618.959.267.667.35
CLWClearwater P20190311A29.0016.556.427.8110.138.74
CLWTEuro Tech Ho20190311A234.51141.27114.38119.0426.8922.24
CLXClorox Compa20190311A4.641.910.310.621.591.28
CLXTCalyxt, Inc.20190311A100.2861.0826.2429.3234.8431.76
CMCanadian Imp20190311A2.621.511.261.290.260.22
CMAComerica Inc20190311A2.392.030.320.211.701.81
CMBSiShares CMBS20190311ETF11.869.577.547.542.022.02
CMCCommercial M20190311A7.085.972.873.223.102.75
CMCLCaledonia Mi20190311A73.0372.6696.2596.25-23.59-23.59
CMCOColumbus McK20190311A37.9312.638.438.864.203.78
CMCSAComcast Corp20190311A2.5922.6122.3321.560.281.07
CMCTCIM Commerci20190311A72.9277.8071.1571.426.646.38
CMDCantel Medic20190311A16.668.385.026.053.362.33
CMDYiShares Bloo20190311ETF39.8825.3032.8132.81-7.51-7.51
CMECME Group In20190311A3.672.170.931.181.240.99
CMFiShares Cali20190311ETF4.933.673.293.190.380.48
CMGChipotle Mex20190311A8.504.011.592.022.421.98
CMICummins Inc.20190311A3.741.66-0.100.481.761.18
CMLSCumulus Medi20190311A141.2649.5932.5440.5317.059.06
CMOCapstead Mor20190311A12.399.656.596.753.062.90
CMPCompass Mine20190311A15.3410.821.605.969.234.87
CMPRCimpress PLC20190311A34.237.751.243.956.513.73
CMRECostamare In20190311A24.2617.347.347.3310.0010.00
CMRXChimerix, In20190311A65.2148.7935.3531.2013.4417.59
CMSCMS Energy C20190311A1.881.640.460.631.191.02
CMTCore Molding20190311A181.0949.0847.3547.351.741.74
CMTLComtech Tele20190311A34.4415.621.075.7014.559.92
CNXtrackers MS20190311ETF16.3913.1311.6512.931.480.20
CNACNA Financia20190311A9.725.062.442.622.612.44
CNATConatus Phar20190311A59.03183.55160.45163.8023.1019.82
CNBKACentury Banc20190311A144.9349.1527.2233.4621.9215.69
CNCCentene Corp20190311A4.262.940.641.212.311.74
CNCEConcert Phar20190311A46.8923.839.1413.1214.6910.71
CNCRLoncar Cance20190311ETF36.2917.8214.3014.753.523.07
CNDTConduent Inc20190311A7.846.142.502.853.643.29
CNETChinaNet Onl20190311A228.23136.92114.53116.8822.3920.05
CNFRConifer Hold20190311A628.72380.7310.05162.52370.68218.22
CNHICNH INDUSTRI20190311A9.585.572.442.483.133.09
CNICanadian Nat20190311A2.591.510.550.530.960.98
CNKCinemark Hol20190311A5.533.391.511.841.871.55
CNMDCONMED Corpo20190311A18.817.162.143.985.023.19
CNNECannae Holdi20190311A22.7310.632.363.288.357.37
CNOCNO Financia20190311A6.274.491.400.963.093.54
CNPCenterPoint20190311A3.393.692.632.711.060.98
CNQCanadian Nat20190311A3.723.461.100.722.352.74
CNSCohen & Stee20190311A21.154.530.921.603.612.93
CNSLConsolidated20190311A13.2610.050.692.369.367.69
CNSTConstellatio20190311A223.85123.606.6325.96116.9797.64
CNTYCentury Casi20190311A95.3154.0139.0939.2414.9314.77
CNXCNX Resource20190311A9.877.603.033.404.574.20
CNXMCNX Midstrea20190311A21.4912.553.244.209.318.35
CNXNPC Connectio20190311A78.2233.9220.1322.2013.7911.72
CNXTVanEck Vecto20190311ETF16.2811.5310.619.980.921.55
CNYAiShares MSCI20190311ETF23.6318.0315.6715.642.362.38
COGlobal Cord20190311A40.4823.9110.117.3613.8016.55
COCPCocrystal Ph20190311A513.51657.72657.72657.720.000.00
CODACoda Octopus20190311A132.2389.7769.7771.8020.0117.98
CODICompass Dive20190311A18.5812.252.873.599.398.67
CODXCo-Diagnosti20190311A145.52110.5472.2280.7538.3329.79
COFCapital One20190311A2.721.900.991.170.910.73
COGCabot Oil &20190311A4.168.001.301.206.716.79
COHNCohen & Comp20190311A472.42455.98452.14452.143.843.84
COHUCohu Inc20190311A27.6213.20-2.50-1.5115.7014.71
COKECoca-Cola Co20190311A70.5134.6914.4316.5419.6417.63
COLBColumbia Ban20190311A12.304.421.061.603.362.83
COLDAmericold Re20190311A4.603.501.641.961.851.54
COLLCollegium Ph20190311A29.8838.9315.9313.8523.0025.09
COLMColumbia Spo20190311A19.747.423.953.983.473.44
COMDirexion Aus20190311ETF21.3412.617.646.524.976.09
COMBGraniteShare20190311ETF18.7917.0717.1716.51-0.100.57
COMMCommScope Ho20190311A6.179.433.347.126.102.38
COMTiShares Comm20190311ETF25.5411.9712.3512.45-0.38-0.48
CONECyrusOne Inc20190311A7.783.040.791.002.252.04
CONNConn's Inc.20190311A18.8111.052.653.408.407.65
COOThe Cooper C20190311A8.403.791.261.702.532.09
COOPMr. Cooper G20190311A25.3620.148.669.6411.4810.50
COPConocoPhilli20190311A1.901.67-0.29-0.161.961.84
COPXGlobal X Cop20190311ETF37.8118.3110.3714.857.943.46
CORCoresite Rea20190311A11.895.012.752.972.262.04
CORECore Mark Ho20190311A15.386.240.100.566.155.68
CORPPIMCO Invest20190311ETF10.258.558.448.440.120.11
CORRCorEnergy In20190311A28.7711.968.228.183.733.77
CORTCorcept Ther20190311A18.6412.594.195.228.417.38
CORVCorrevio Pha20190311A124.7773.8948.9650.1424.9223.75
COSTCostco Whole20190311A2.421.680.910.700.780.98
COTYCOTY INC20190311A9.1512.058.188.963.883.10
COUPCoupa Softwa20190311A11.387.842.644.815.203.03
COWiPath Series20190311ETN20.393.902.672.251.231.65
COWNCowen Inc. C20190311A18.0976.333.144.5973.1971.73
COWZPacer US Cas20190311ETF6.306.284.935.311.350.97
CPCanadian Pac20190311A5.632.771.201.381.571.39
CPACopa Holding20190311A20.2415.977.3110.678.675.30
CPAHCounterpath20190311A756.95396.41396.41396.410.000.00
CPBCampbell Sou20190311A3.082.611.031.091.591.52
CPECallon Petro20190311A14.4512.294.484.907.807.38
CPFCentral Paci20190311A16.556.753.313.353.433.39
CPGCRESCENT POI20190311A33.0527.3111.2611.8616.0115.41
CPHCCanterbury P20190311A418.92156.51114.42114.4242.0842.08
CPHIChina Pharma20190311A59.96101.3259.1764.9042.1536.43
CPICPI Inflatio20190311ETF21.8929.8529.8529.850.000.00
CPIXCumberland P20190311A791.11551.44472.06503.5779.3847.87
CPKChesapeake U20190311A51.9224.9616.7116.858.258.11
CPLGCorePoint Lo20190311A31.3319.4913.0413.726.455.77
CPLPCapital Prod20190311A46.9442.8923.1324.5619.7618.29
CPRICapri Holdin20190311A3.646.401.942.134.464.27
CPRTCopart Inc20190311A4.353.370.070.303.303.06
CPRXCatalyst Pha20190311A35.9733.8924.0924.479.799.42
CPSCooper-Stand20190311A30.1710.406.117.054.303.36
CPSHCPS Technolo20190311A738.36541.16541.50541.50-1.27-1.27
CPSIComputer Pro20190311A32.5113.056.207.256.855.80
CPSSConsumer Por20190311A113.93100.7057.8375.8942.8724.81
CPSTCapstone Tur20190311A129.1398.6094.7494.973.873.64
CPTCamden Prope20190311A5.911.990.430.691.561.30
CPTACapitala Fin20190311A15.3623.606.918.0816.7015.52
CQPCheniere Ene20190311A17.6214.365.955.568.408.80
CQQQInvesco Chin20190311ETF8.039.778.739.111.040.67
CRCrane Compan20190311A10.864.532.001.532.533.00
CRAICRA Internat20190311A87.7343.3827.3829.3116.0114.07
CRAKVanEck Vecto20190311ETF47.4413.7813.6313.630.150.15
CRBNiShares MSCI20190311ETF11.4424.7224.7124.710.000.00
CRBPCorbus Pharm20190311A24.7820.255.414.6514.8315.59
CRCCalifornia R20190311A8.775.710.320.915.394.80
CRDACrawford & C20190311A75.3442.3628.6629.0813.7013.28
CRDBCrawford & C20190311A75.6437.5429.5131.588.035.96
CREECree Inc20190311A7.443.700.150.693.553.00
CREGChina Recycl20190311A99.90129.2899.8298.7729.4630.52
CREXCREATIVE REA20190311A585.96657.07650.73657.076.340.00
CRHMCRH Medical20190311A53.6937.7124.8424.2612.8713.45
CRICarter's Inc20190311A8.353.650.761.172.892.48
CRISCuris Inc20190311A176.74120.07110.57110.579.509.50
CRKComstock Res20190311A31.7621.203.697.5917.5113.61
CRLCharles Rive20190311A11.815.502.712.732.792.77
CRMsalesforce.c20190311A2.803.045.000.12-1.962.93
CRMDCorMedix Inc20190311A60.3349.3825.8227.0023.5622.37
CRMTAmerica's Ca20190311A45.1217.985.348.2512.659.73
CRNTCeragon Netw20190311A30.7924.9213.0012.4711.9112.44
CRNXCrinetics Ph20190311A99.7359.6247.0653.4812.566.14
CRONCronos Group20190311A9.379.895.326.494.563.41
CROPIQ Global Ag20190311ETF18.043.414.394.39-0.98-0.98
CROXCrocs, Inc.20190311A6.115.611.041.604.584.02
CRSCarpenter Te20190311A22.298.601.902.866.705.75
CRSPCRISPR Thera20190311A31.0224.079.0410.3015.0413.77
CRTCross Timber20190311A110.1640.9631.2432.849.728.12
CRUSCirrus Logic20190311A7.856.493.743.392.753.10
CRVLCorvel Corp20190311A62.9131.3716.8417.7214.5413.66
CRVSCorvus Pharm20190311A107.1186.9730.8839.4156.0947.56
CRWSCrown Crafts20190311A162.86914.08272.50272.50641.57641.57
CRYCryoLife, In20190311A22.608.701.792.586.916.11
CSAVictoryShare20190311ETF12.0113.6510.2710.273.383.38
CSBVictoryShare20190311ETF24.9118.8114.1315.834.692.99
CSBRChampions On20190311A166.33116.3184.9785.1131.3431.20
CSCOCisco System20190311A1.942.071.002.191.07-0.12
CSDInvesco S&P20190311ETF38.5729.8431.0231.02-1.18-1.18
CSFVictoryShare20190311ETF15.6717.8313.7213.654.114.18
CSFLCenterState20190311A9.744.081.131.502.962.58
CSGPCoStar Group20190311A19.017.972.933.785.074.19
CSGSCSG Systems20190311A20.5317.304.054.2513.2513.05
CSIICardiovascul20190311A14.347.530.572.166.965.37
CSIQCanadian Sol20190311A17.2111.583.217.338.374.24
CSLCarlisle Com20190311A8.554.432.192.452.231.98
CSLTCASTLIGHT HE20190311A31.6027.0615.7213.7111.3413.36
CSMProShares La20190311ETF5.793.581.852.431.741.15
CSMLIQ Chaikin U20190311ETF18.5217.9413.7414.104.213.84
CSODCornerstone20190311A12.415.602.252.553.363.07
CSPICSP Inc.20190311A353.90166.93166.93166.930.000.00
CSQCalamos Stra20190311A17.6416.9314.5014.542.432.39
CSSEChicken Soup20190311A90.75206.88109.26109.2697.6397.63
CSTECaesarstone20190311A28.5018.41-2.022.7520.4415.66
CSTMConstellium20190311A13.9322.836.677.4116.2015.46
CSTRCapStar Fina20190311A74.3642.9116.5817.4526.3325.46
CSUCapital Seni20190311A27.3425.60-2.9416.0128.549.60
CSVCarriage Ser20190311A27.3711.070.973.7210.107.34
CSWCCapital Sout20190311A29.1614.009.3910.584.603.42
CSWICSW Industri20190311A53.7526.2318.7118.957.537.29
CSXCSX Corporat20190311A1.616.312.072.564.253.77
CTASCintas Corp20190311A6.713.841.471.852.372.00
CTBCooper Tire20190311A13.025.502.042.883.462.60
CTBICommunity Tr20190311A52.1631.8822.0822.279.819.61
CTEKCynergisTek,20190311A68.4342.4238.3739.464.052.97
CTGComputer Tas20190311A134.8652.3848.4248.423.963.96
CTHRCharles & Co20190311A231.14176.62168.26168.268.368.36
CTIBYunhong CTI20190311A394.53153.88153.88153.880.000.00
CTICCTI BioPharm20190311A99.85126.05113.98136.7012.07-10.65
CTLCenturyLink,20190311A8.097.612.582.625.034.99
CTLTCATALENT, IN20190311A8.275.101.513.143.591.96
CTMXCytomX Thera20190311A34.6315.92-13.03-10.7528.9626.67
CTOConsolidated20190311A79.4637.8232.3426.605.4811.22
CTRAContura Ener20190311A44.6924.6919.2619.805.434.89
CTRCCentric Bran20190311A197.66159.82123.03136.6836.7923.14
CTRECARTRUST REI20190311A7.4410.064.965.075.104.99
CTRNCiti Trends,20190311A45.0034.1314.9815.2119.1518.92
CTSCTS Corporat20190311A26.9311.161.222.839.948.33
CTSHCognizant Te20190311A1.744.501.872.602.641.91
CTSOCytosorbents20190311A49.8234.2215.4217.2218.7917.00
CTTCATCHMARK TI20190311A19.8910.263.125.067.145.20
CTXRCitius Pharm20190311A140.77136.58102.14107.4034.4429.18
CTXSCitrix Syste20190311A2.433.331.301.572.031.76
CUBCubic Corpor20190311A13.9110.004.064.605.945.40
CUBAHerzfeld Car20190311A441.33110.9885.5285.5225.4625.46
CUBECubeSmart20190311A3.623.920.450.713.473.22
CUBICUSTOMERS BA20190311A17.437.904.314.953.592.95
CUECue Biopharm20190311A139.3656.1117.2520.7538.8635.36
CUICUI Global,20190311A325.26340.92337.55339.043.371.88
CULPCulp, Inc.20190311A101.5163.6240.7948.1122.8215.50
CUREDirexion Dai20190311ETF8.376.214.785.341.430.87
CUROCURO Group H20190311A51.1819.998.7711.2911.228.70
CUTInvesco MSCI20190311ETF45.8434.3634.3634.360.000.00
CUTRCutera, Inc.20190311A29.0122.073.783.1218.2918.95
CUZCousins Prop20190311A10.317.863.884.213.983.65
CVACovanta Hold20190311A6.725.730.082.195.653.54
CVBFCVB Financia20190311A6.8316.059.689.916.376.14
CVCOCavco Indust20190311A59.1721.937.208.4614.7313.47
CVCYCentral Vall20190311A113.6762.4145.6251.1316.7911.28
CVECenovus Ener20190311A11.9010.075.616.064.464.00
CVETCovetrus, In20190311A17.456.242.433.813.802.43
CVGICommercial V20190311A46.2133.4423.3224.4510.138.99
CVGWCalavo Growe20190311A29.4911.513.824.127.687.38
CVICVR ENERGY,20190311A11.877.931.691.916.246.02
CVIACovia Holdin20190311A88.8859.8238.0139.3821.8120.44
CVLTCommault Sys20190311A11.8310.495.4212.135.06-1.64
CVLYCodorus Vall20190311A220.77192.93125.39142.6767.5450.26
CVMCel-Sci Corp20190311A70.9937.8823.3624.5614.5313.33
CVNACarvana Co.20190311A13.7811.817.718.614.103.21
CVRChicago Rive20190311A595.59174.91141.22172.1633.692.75
CVSCVS HEALTH C20190311A2.012.751.191.881.560.87
CVTICovenant Tra20190311A33.8914.342.404.5511.949.80
CVUCPI Aerostru20190311A135.9570.3168.0568.282.262.02
CVVCVD Equipmen20190311A474.40266.47182.68182.6883.7883.78
CVXChevron Corp20190311A1.581.580.130.151.451.44
CVYInvesco Zack20190311ETF21.2826.9321.5421.465.395.47
CWCurtiss-Wrig20190311A9.444.362.292.292.072.07
CWBSPDR Bloombe20190311ETF1.982.741.971.810.770.93
CWBCCommunity We20190311A157.3255.3755.3755.370.000.00
CWBRCohBar, Inc.20190311A132.8082.5964.3269.5318.2713.06
CWCOConsolidated20190311A98.1368.9463.2662.735.686.21
CWEBDirexion Dai20190311ETF19.439.728.119.501.610.23
CWENClearway Ene20190311A7.917.485.355.282.132.20
CWENAClearway Ene20190311A13.5111.8110.677.961.133.84
CWHCamping Worl20190311A22.4214.124.705.029.439.10
CWISPDR MSCI AC20190311ETF3.134.374.493.32-0.121.06
CWKCushman & Wa20190311A22.878.324.134.294.194.03
CWSAdvisorShare20190311ETF108.0041.9641.0041.000.960.96
CWSTCasella Wast20190311A22.5413.585.186.688.406.90
CWTCalifornia W20190311A18.6814.74-0.99-0.4615.7315.19
CXDCChina XD Pla20190311A97.68376.9710.0412.47366.93364.50
CXOCONCHO RESOU20190311A7.263.441.562.071.881.37
CXPCOLUMBIA PRO20190311A5.165.39-0.514.165.901.23
CXSEWisdomTree T20190311ETF18.5715.2513.1715.202.090.05
CXWCoreCivic, I20190311A11.445.672.482.643.203.04
CYCypress Semi20190311A6.655.381.051.874.333.51
CYANCyanotech Co20190311A722.15533.36577.05577.05-43.69-43.69
CYBWisdomTree20190311ETF33.3421.1321.1921.68-0.06-0.54
CYBECyberoptics20190311A203.32179.94175.33183.014.61-3.07
CYBRCyberArk Sof20190311A11.889.605.495.894.113.71
CYCCCyclacel Pha20190311A104.4578.1675.0476.613.121.55
CYDChina Yuchai20190311A40.7726.188.5612.8317.6213.35
CYHCommunity He20190311A22.1018.5412.1912.126.366.42
CYRNCYREN Ltd.20190311A381.14250.23200.34203.3149.8946.92
CYRXCryoPort, In20190311A38.8454.2813.649.6640.6444.62
CYTKCytokinetics20190311A28.4617.7111.9311.785.775.93
CZAInvesco Zack20190311ETF24.7015.7815.5915.680.190.09
CZNCCitizens & N20190311A186.31123.63120.72120.902.912.74
CZRCaesars Ente20190311A11.6414.469.3510.215.134.28
CZWICitizens Com20190311A229.12130.48116.07131.5314.41-1.05
CZZCosan Limite20190311A9.6523.3019.5219.373.863.98
DDominion Ene20190311A2.001.440.640.690.810.76
DACDanaos Corpo20190311A300.95252.25253.16253.16-0.91-0.91
DAIOData I/O Cor20190311A86.6067.4152.0852.1515.3315.26
DAKTDaktronics I20190311A29.0541.546.807.7234.7433.83
DALDelta Air Li20190311A2.152.270.490.791.791.48
DALIFirst Trust20190311ETF12.0444.2542.8942.891.361.36
DALTAnfield Capi20190311ETF66.6080.3880.3880.39-0.01-0.01
DANDana Incorpo20190311A6.946.582.312.724.273.85
DARDARLING INGR20190311A8.254.681.411.833.272.85
DAREDare Bioscie20190311A280.67238.40170.19168.7168.2169.69
DAUDExchange-Tra20190311ETN18.9315.2815.5612.81-0.282.47
DAXGlobal X Fun20190311ETF23.0421.2921.4521.28-0.160.01
DBDeutsche Ban20190311A11.028.930.341.978.606.96
DBAWXtrackers MS20190311ETF15.425.035.115.03-0.090.00
DBDDiebold Nixd20190311A10.399.303.084.596.234.72
DBEFXtrackers MS20190311ETF3.252.951.251.301.701.65
DBEMXtrackers MS20190311ETF37.3615.9414.0216.471.92-0.53
DBEUXtrackers MS20190311ETF3.603.642.232.271.411.36
DBEZXtrackers MS20190311ETF13.3710.467.547.792.912.67
DBGRXtrackers MS20190311ETF15.8810.9411.7611.85-0.81-0.91
DBJPXtrackers MS20190311ETF3.032.921.972.230.950.69
DBLVAdvisorShare20190311ETF35.9984.3623.3922.1260.9862.25
DBVTDBV Technolo20190311A26.9015.216.148.209.077.01
DBXDropbox, Inc20190311A5.797.551.071.616.485.94
DCARDropCar, Inc20190311A178.44123.8181.7693.9141.3629.91
DCHFExchange-Tra20190311ETN18.5057.9657.9657.960.000.00
DCIDonaldson Co20190311A8.313.301.631.721.671.58
DCODucommun Inc20190311A61.9137.3324.6625.3412.6711.99
DCOMDime Communi20190311A21.7119.897.667.0912.2312.80
DCPDCP Midstrea20190311A14.267.093.976.893.120.20
DCPHDeciphera Ph20190311A82.3333.1921.3221.5911.8711.60
DDD3D Systems C20190311A9.827.973.063.774.914.19
DDGProshares Sh20190311ETF80.78201.7234.84159.30166.8842.42
DDLSWisdomTree D20190311ETF60.3856.0956.0956.090.000.00
DDMProShares Ul20190311ETF2.222.390.791.041.601.34
DDSDillards Inc20190311A17.077.062.882.674.184.40
DDWMWisdomTree D20190311ETF36.9532.0934.6733.95-2.58-1.86
DEDeere & Comp20190311A3.642.060.680.871.381.19
DEAEasterly Gov20190311A11.616.243.333.532.912.72
DECKDeckers Outd20190311A10.804.091.481.782.612.31
DEEFXtrackers FT20190311ETF34.8125.3625.4025.40-0.05-0.05
DEFInvesco Defe20190311ETF38.8724.2822.8022.801.481.48
DEFAiShares Adap20190311ETF25.713.2244.453.22-41.230.00
DEIDouglas Emme20190311A4.353.360.831.132.522.23
DELLDell Technol20190311A5.493.270.460.952.812.32
DEMWisdomTree E20190311ETF5.064.723.443.771.280.95
DENNDENNY'S CORP20190311A12.2414.120.680.8113.4513.32
DESWisdomTree U20190311ETF4.654.050.571.803.482.25
DESPDespegar.com20190311A19.189.391.492.177.907.21
DEURExchange-Tra20190311ETN14.7210.3915.8716.06-5.48-5.67
DEUSXtrackers Ru20190311ETF9.937.396.876.750.520.64
DEWWisdomTree G20190311ETF14.413.384.584.58-1.19-1.19
DFEWisdomTree E20190311ETF6.813.423.163.280.260.14
DFENDirexion Dai20190311ETF18.9514.5815.3013.91-0.710.67
DFFNDIFFUSION PH20190311A208.93142.6991.46120.5951.2322.10
DFINDonnelley Fi20190311A29.1612.484.614.137.878.40
DFJWisdomTree J20190311ETF8.116.166.176.030.000.13
DFNDReality Shar20190311ETF25.8860.5124.3023.4236.2137.09
DFNLDavis Select20190311ETF40.8921.6618.7221.572.940.09
DFSDiscover Fin20190311A2.271.480.370.461.111.01
DGDollar Gener20190311A3.082.430.380.872.051.56
DGAZVelocityShar20190311ETN11.425.913.953.641.962.27
DGBPExchange-Tra20190311ETN15.559.36-9.3613.1118.72-3.75
DGICADonegal Grou20190311A103.7249.9037.7843.4012.136.51
DGICBDonegal Grou20190311A908.73
DGIIDigi Interna20190311A28.6214.279.219.175.075.10
DGLDVelocityShar20190311ETF4.303.860.490.103.373.76
DGLYDigital Ally20190311A180.3182.7248.4954.9134.2327.81
DGPDB Gold Doub20190311ETN28.7213.699.8710.073.823.62
DGREWisdomTree T20190311ETF62.6432.8032.5132.510.290.29
DGROiShares Core20190311ETF2.826.125.815.910.310.21
DGRSWisdomTree T20190311ETF20.368.140.934.347.223.80
DGRWWisdomTree T20190311ETF2.744.713.423.521.291.19
DGSWisdomTree E20190311ETF8.746.275.966.120.320.16
DGTSPDR Global20190311ETF15.914.533.303.481.241.05
DGXQuest Diagno20190311A3.451.450.140.391.311.06
DGZDB Gold Shor20190311ETN86.2858.0621.5758.0636.490.00
DHID.R. Horton20190311A2.745.744.384.491.361.26
DHRDanaher Corp20190311A2.341.230.300.130.931.09
DHSWisdomTree U20190311ETF3.612.171.911.990.270.19
DHTDHT HOLDINGS20190311A23.5917.469.8711.437.596.03
DHXDHI Group, I20190311A57.3952.1821.5919.4330.5932.75
DIASPDR Dow Jon20190311ETF0.629.629.609.480.030.14
DIALColumbia Div20190311ETF43.6437.9936.2836.281.711.71
DIGProShares Ul20190311ETF5.996.032.413.273.622.77
DIMWisdomTree I20190311ETF16.238.227.557.560.680.67
DINDine Brands20190311A12.816.262.583.143.693.13
DINTDavis Select20190311ETF23.3611.287.097.094.194.19
DIODDiodes Inc20190311A13.989.954.484.735.485.22
DISThe Walt Dis20190311A1.121.160.720.650.440.51
DISCADiscovery, I20190311A3.885.842.933.282.922.58
DISCBDiscovery, I20190311A17.06
DISCKDiscovery, I20190311A4.004.200.090.834.113.37
DISHDISH Network20190311A4.448.302.062.556.255.76
DITAMCON Distri20190311A212.62
DIVGlobal X Sup20190311ETF8.787.945.585.982.361.96
DIVAAGFiQ Hedged20190311ETF64.696.996.586.580.410.41
DIVBiShares U.S.20190311ETF29.933.553.553.550.000.00
DIVCC-Tracks Exc20190311ETN143.17
DIVOAmplify CWP20190311ETF47.4130.3832.8226.23-2.444.15
DIVYReality Shar20190311ETF38.0858.8057.3357.331.471.47
DJCIETRACS Linke20190311ETN47.1723.8223.8223.820.000.00
DJDInvesco Dow20190311ETF16.3911.949.7611.372.180.57
DJPiPath Bloomb20190311ETN4.483.932.252.341.681.59
DJPYExchange-Tra20190311ETN14.5131.7832.7431.78-0.960.00
DKDelek US Hol20190311A9.314.311.411.492.902.82
DKLDELEK LOGIST20190311A43.0724.5014.297.6410.2116.86
DKSDick's Sport20190311A5.363.270.391.022.882.25
DLADelta Appare20190311A151.9094.1694.5894.83-0.41-0.67
DLBDolby Labora20190311A8.347.442.332.305.115.14
DLBRVelocityShar20190311ETN109.33
DLHCDLH Holdings20190311A183.6376.4644.6944.9531.7731.51
DLNWisdomTree U20190311ETF2.382.111.311.320.800.78
DLNGDYNAGAS LNG20190311A51.0531.8722.2123.049.668.82
DLPHDelphi Techn20190311A10.695.802.562.363.243.44
DLPNDolphin Ente20190311A465.37367.92367.92367.920.000.00
DLRDigital Real20190311A5.242.240.671.111.571.12
DLSWisdomTree I20190311ETF7.503.923.143.590.780.33
DLTHDuluth Holdi20190311A41.3822.179.5911.3212.5910.87
DLTRDollar Tree20190311A3.812.71-1.25-0.473.963.18
DLXDeluxe Corpo20190311A12.765.381.101.174.284.21
DMACDiaMedica Th20190311A158.4226.3926.3926.390.000.00
DMLPDorchester M20190311A37.5863.9712.3714.1251.6049.85
DMPIDelMar Pharm20190311A187.34583.61263.40269.24320.21314.37
DMRCDigimarc Cor20190311A62.9143.4518.3321.6425.1221.81
DMRIDeltaShares20190311ETF64.7038.7238.7238.720.000.00
DMRLDeltaShares20190311ETF46.1826.4426.4426.440.000.00
DMRMDeltaShares20190311ETF13.543.893.893.890.000.00
DMRSDeltaShares20190311ETF46.2817.9617.9617.960.000.00
DNJRGolden Bull20190311A1349.821058.62932.49935.01126.12123.60
DNKNDunkin' Bran20190311A6.424.591.381.673.202.92
DNLWisdomTree G20190311ETF25.228.428.378.370.050.05
DNLIDenali Thera20190311A39.2427.2911.3210.7115.9716.58
DNNDenison Mine20190311A78.2888.1482.6877.985.4610.17
DNOWNOW INC.20190311A9.044.942.763.052.181.89
DNRDenbury Reso20190311A60.5652.6427.2929.1825.3523.46
DODiamond Offs20190311A10.278.933.954.214.984.72
DOCPHYSICIANS R20190311A5.705.182.011.863.183.33
DOCUDocuSign, In20190311A4.304.610.630.953.983.67
DOGProShares Sh20190311ETF1.791.600.400.771.200.82
DOGSArrow Dogs o20190311ETF69.76
DOGZDogness (Int20190311A633.59402.69343.78381.1058.9121.59
DOLWisdomTree I20190311ETF15.4512.598.556.774.055.82
DOMODomo, Inc. C20190311A38.6115.979.1710.326.805.64
DONWisdomTree U20190311ETF4.993.101.211.051.892.05
DOOWisdomTree i20190311ETF14.808.556.606.601.951.95
DOOOBRP Inc. Com20190311A24.0314.0610.128.963.945.11
DOORMASONITE INT20190311A20.819.856.647.353.212.50
DORMDorman Produ20190311A24.506.042.873.293.182.76
DOVDover Corpor20190311A4.592.450.820.551.641.90
DOXAmdocs Limit20190311A4.958.091.08-1.247.009.33
DPSTDirexion Dai20190311ETF21.2511.352.694.958.666.40
DPWDPW Holdings20190311A83.4474.4966.7965.117.719.38
DPZDomino's Piz20190311A9.754.922.723.332.201.59
DRADDigirad Corp20190311A346.84229.16187.81188.0641.3541.10
DREDuke Realty20190311A3.443.090.650.642.442.45
DRHDiamondRock20190311A9.527.202.653.204.443.89
DRIDarden Resta20190311A4.992.791.471.701.311.09
DRIODarioHealth20190311A190.12186.58191.36191.36-4.78-4.78
DRIPDirexion Dai20190311ETF10.808.625.544.943.083.68
DRIVGlobal X Aut20190311ETF39.9320.2418.0118.062.242.19
DRNDirexion Dai20190311ETF60.8345.9535.9544.1810.001.77
DRNADicerna Phar20190311A36.7823.6119.9137.453.70-13.84
DRQDril-Quip, I20190311A17.987.313.103.454.213.86
DRRMarket Vecto20190311ETN290.91307.73307.73307.730.000.00
DRRXDurect Corp20190311A84.7450.2546.1942.864.067.39
DRSKAptus Define20190311ETF20.2720.6120.5920.900.02-0.29
DRVDirexion Dai20190311ETF28.9832.8021.4821.7511.3211.04
DRWWisdomTree G20190311ETF13.5829.3313.7630.0115.57-0.68
DSDrive Shack20190311A34.4030.1720.8020.939.379.24
DSEDuff & Phelp20190311A25.0331.7927.8728.253.933.55
DSGXDescartes Sy20190311A10.735.941.381.784.564.16
DSIiShares MSCI20190311ETF3.205.031.311.713.723.33
DSKEDaseke, Inc.20190311A34.9427.285.019.6122.2717.67
DSLVVelocityShar20190311ETF15.428.132.162.305.985.83
DSPGDSP Group In20190311A35.2327.61-8.974.6636.5822.95
DSSDocument Sec20190311A161.02174.36144.44160.0429.9214.33
DSTLDistillate U20190311ETF10.4926.6826.6826.680.000.00
DSWLDeswell Indu20190311A97.45132.25132.25132.250.000.00
DSXDiana Shippi20190311A52.4040.8927.1828.2813.7312.63
DTDWisdomTree U20190311ETF3.805.626.105.47-0.470.15
DTEDTE Energy C20190311A3.261.130.160.540.970.59
DTEADAVIDsTEA In20190311A146.5293.5760.0559.7233.5333.85
DTECALPS Disrupt20190311ETF21.1442.9142.9142.910.000.00
DTHWisdomTree I20190311ETF13.295.215.135.170.080.05
DTNWisdomTree U20190311ETF3.434.281.602.382.681.90
DTODB Crude Oil20190311ETN212.3597.9298.84116.45-0.92-18.53
DTSSDatasea Inc.20190311A1436.19400.86374.90374.5725.9626.29
DTUSiPath US Tre20190311ETF911.53895.12895.12895.120.000.00
DUGProShares Ul20190311ETF10.1611.018.989.302.021.70
DUKDuke Energy20190311A1.301.400.390.441.020.96
DURAVanEck Vecto20190311ETF6.632.812.602.600.220.22
DUSADavis Select20190311ETF34.4515.6216.2516.25-0.63-0.63
DUSLDirexion Dai20190311ETF36.2920.4216.1115.794.314.63
DUSTDirexion Dai20190311ETF5.824.942.852.512.092.42
DVADaVita Inc.20190311A5.183.812.282.141.531.67
DVAXDynavax Tech20190311A27.7920.0611.4911.438.578.63
DVDDover Motors20190311A143.2461.1644.3444.3416.8216.82
DVLUFirst Trust20190311ETF73.1621.8021.6321.800.170.00
DVNDevon Energy20190311A3.744.441.992.202.452.24
DVOLFirst Trust20190311ETF11.436.996.947.720.06-0.72
DVPDeep Value E20190311ETF23.1811.869.6210.162.231.70
DVYiShares Sele20190311ETF1.502.641.041.041.601.60
DVYEiShares Emer20190311ETF7.3233.5519.2533.4814.300.07
DWASInvesco DWA20190311ETF14.547.868.557.73-0.690.13
DWATArrow Invest20190311ETF171.2678.32-61.54-39.54139.86117.86
DWCRArrow DWA Co20190311ETF68.09
DWFISPDR Dorsey20190311ETF4.7810.8910.8910.890.000.00
DWLDDavis Select20190311ETF32.479.998.388.381.621.62
DWMWisdomTree I20190311ETF9.707.494.054.333.443.16
DWMCAdvisorShare20190311ETF169.5780.0780.0780.070.000.00
DWMFWisdomTree I20190311ETF50.2311.1011.1011.100.000.00
DWPPFirst Trust20190311ETF45.0327.7627.7627.760.000.00
DWSHAdvisorShare20190311ETF27.2930.1026.8826.713.223.38
DWSNDawson Geoph20190311A98.59117.3554.1855.4463.1761.91
DWXSPDR S&P Int20190311ETF4.741.941.721.730.220.21
DXDynex Capita20190311A16.5913.049.559.223.493.82
DXCDXC Technolo20190311A3.671.860.400.421.471.44
DXCMDexCom, Inc.20190311A9.656.483.072.953.413.53
DXDProShares Ul20190311ETF3.423.121.391.381.731.74
DXGEWisdomTree G20190311ETF15.738.899.707.67-0.811.22
DXJWisdomTree J20190311ETF2.021.760.840.800.920.97
DXJSWisdomTree J20190311ETF27.1511.4510.2110.231.241.22
DXLGDestination20190311A137.13117.72108.91112.408.815.32
DXPEDXP Enterpri20190311A42.9627.9312.1114.3915.8113.54
DXYNDixie Group20190311A247.80176.51180.51176.51-4.000.00
DYDycom Indust20190311A15.105.611.972.503.643.11
DYLSWisdomTree D20190311ETF16.1111.4411.4611.46-0.02-0.02
DYNTDynatronics20190311A416.36323.40302.37302.3721.0321.03
DZKDirexion Dai20190311ETF73.6742.1642.3042.25-0.14-0.09
DZSIDASAN Zhone20190311A321.81224.63169.24179.4055.3945.23
DZZDB Gold Doub20190311ETN74.0448.6951.6048.69-2.900.00
EAElectronic A20190311A3.983.341.632.091.711.25
EAFGrafTech Int20190311A12.9742.6838.9739.123.733.58
EAGGiShares ESG20190311ETF8.777.267.267.260.000.00
EARNELLINGTON RE20190311A16.7310.605.867.004.743.61
EARSAuris Medica20190311A143.07141.07130.88135.9110.195.16
EASGXtrackers MS20190311ETF19.4320.7120.7120.710.000.00
EASIAmplify EASI20190311ETF12.389.889.889.880.000.00
EASTEASTSIDE DIS20190311A118.7379.1677.6175.141.554.02
EATBrinker Inte20190311A8.593.550.731.322.832.24
EBEventbrite,20190311A19.2614.11-0.423.1714.5610.94
EBAYeBay Inc20190311A2.794.342.122.472.221.87
EBFEnnis, Inc.20190311A17.718.553.774.484.784.07
EBIXEbix Inc20190311A21.3010.632.692.767.947.87
EBIZGlobal X E-c20190311ETF26.1426.0226.0226.020.000.00
EBMTEagle Bancor20190311A513.01458.36458.36458.360.000.00
EBNDSPDR Bloombe20190311ETF5.0615.9415.9215.920.030.03
EBSEmergent Bio20190311A17.428.332.574.155.764.18
EBSBMeridian Ban20190311A18.8711.092.554.448.546.65
EBTCEnterprise B20190311A487.55328.99332.33332.33-3.34-3.34
ECHiShares MSCI20190311ETF4.673.441.271.442.172.01
ECHOEcho Global20190311A19.028.350.55-0.107.808.46
ECLEcolab, Inc.20190311A3.532.431.161.921.270.51
ECNSiShares MSCI20190311ETF43.8044.2338.5643.005.681.23
ECOLUS Ecology,20190311A36.5716.276.586.769.699.51
ECOMCHANNELADVIS20190311A38.3019.298.5310.0010.769.30
ECONColumbia Eme20190311ETF8.356.235.286.140.950.09
ECORelectroCore,20190311A90.8638.6111.6112.6226.9925.99
ECPGEncore Capit20190311A42.4716.8811.316.365.5710.52
ECTECA Marcellu20190311A92.0966.1955.2753.5310.9212.66
EDConsolidated20190311A2.071.780.110.261.671.53
EDCDirexion Dai20190311ETF5.733.261.691.761.581.50
EDENiShares MSCI20190311ETF26.0646.7546.1846.180.570.57
EDITEditas Medic20190311A24.4214.521.638.6712.895.84
EDIVSPDR S&P Eme20190311ETF17.9848.6448.4948.590.150.05
EDNTEdison Natio20190311A607.00255.61260.95260.95-5.34-5.34
EDOGALPS Emergin20190311ETF20.2511.379.599.591.781.78
EDOWFirst Trust20190311ETF19.0215.2615.2615.260.000.00
EDRYEuroDry Ltd.20190311A380.94308.47239.39255.3769.0853.10
EDUCEducational20190311A148.6372.1369.0868.513.043.62
EDVVanguard Wor20190311ETF6.725.061.611.583.453.48
EDZDirexion Dai20190311ETF4.593.101.141.421.961.67
EEEl Paso Elec20190311A11.014.461.051.353.413.12
EEFTEuronet Worl20190311A14.515.822.583.813.242.01
EEHELEMENTS Lin20190311ETN615.49
EELVInvesco S&P20190311ETF26.3517.8216.9017.280.910.54
EEMiShares MSCI20190311ETF2.373.011.981.941.021.07
EEMAiShares MSCI20190311ETF18.1412.6111.3111.951.310.67
EEMDAAM S&P Emer20190311ETF56.14
EEMOInvesco S&P20190311ETF74.476.58-39.17-39.1745.7545.75
EEMSiShares MSCI20190311ETF28.1515.8213.6914.402.131.42
EEMViShares Edge20190311ETF2.111.431.091.250.340.18
EESWisdomTree U20190311ETF11.147.384.924.902.462.47
EETProShares Ul20190311ETF53.4127.9523.0723.224.884.72
EEVProShares Tr20190311ETF6.503.712.632.991.080.72
EEXEmerald Hold20190311A41.6512.895.015.437.877.46
EFAiShares MSCI20190311ETF1.571.531.101.170.440.36
EFADProShares MS20190311ETF20.1313.2212.2012.541.020.68
EFASGlobal X MSC20190311ETF56.9334.2631.2831.282.982.98
EFAViShares Edge20190311ETF1.451.491.141.220.340.27
EFAXSPDR MSCI EA20190311ETF32.0214.749.8713.744.871.01
EFCEllington Fi20190311A12.076.813.445.453.381.37
EFGiShares MSCI20190311ETF3.612.692.502.390.190.30
EFNLiShares MSCI20190311ETF58.0231.5331.8131.15-0.280.37
EFOProShares Ul20190311ETF76.9465.4416.19-0.6649.2666.10
EFOIEnergy Focus20190311A348.39200.5096.12145.45104.3855.05
EFSCEnterprise F20190311A53.4321.378.9410.0312.4311.35
EFUProShares Tr20190311ETF34.0338.8232.2338.826.590.00
EFViShares MSCI20190311ETF2.101.420.871.090.550.33
EFXEquifax, Inc20190311A5.842.590.821.191.761.39
EFZProShares Tr20190311ETF5.443.652.342.771.360.92
EGANeGain Corpor20190311A34.2425.119.7410.4615.3714.65
EGBNEagle Bancor20190311A24.106.482.653.103.833.39
EGHT8x8, Inc. Co20190311A8.545.742.683.653.062.09
EGLEEagle Bulk S20190311A35.3346.7016.6217.8430.0928.87
EGOEldorado Gol20190311A22.9920.052.424.0217.6216.01
EGOVNIC Inc20190311A16.188.264.504.513.763.75
EGPEastGroup Pr20190311A16.604.552.772.871.781.68
EGPTVanEck Vecto20190311ETF61.4184.4973.5074.0310.9910.46
EGRXEagle Pharma20190311A34.8615.715.733.319.9812.40
EGYVaalco Energ20190311A57.9141.2527.3229.3013.9211.95
EHCEncompass He20190311A9.514.191.902.232.291.96
EHTHeHealth, Inc20190311A32.3023.6312.8314.3910.819.24
EIDOiShares MSCI20190311ETF4.026.781.854.594.952.32
EIDXEidos Therap20190311A112.8740.2824.1625.6216.1214.66
EIGEmployers Ho20190311A16.836.722.823.283.893.45
EIGIEndurance In20190311A23.6417.249.0410.678.196.57
EIGREiger BioPha20190311A101.9661.9243.5848.9018.3413.01
EIRLiShares MSCI20190311ETF37.9538.5431.5738.656.97-0.11
EISiShares MSCI20190311ETF47.6137.4837.4937.490.00-0.01
EIXEdison Inter20190311A2.601.600.010.351.601.26
EKARIdeanomics N20190311ETF41.1725.5625.5625.560.000.00
EKSOEkso Bionics20190311A81.2997.4273.4974.2123.9423.21
ELThe Estee La20190311A3.552.070.680.361.391.71
ELANElanco Anima20190311A3.5610.188.609.091.591.11
ELDWisdomTree E20190311ETF37.2633.7535.2135.21-1.45-1.45
ELFe.l.f. Beaut20190311A19.3611.062.803.688.267.38
ELGXEndologix In20190311A73.1038.3720.4723.5417.9014.85
ELLOEllomay Capi20190311A537.65333.94228.41219.42105.53114.52
ELMDElectromed,20190311A326.66203.68184.51184.5119.1719.17
ELOXEloxx Pharma20190311A331.63146.16119.51129.2726.6416.88
ELSEquity Lifes20190311A6.843.161.251.171.911.99
ELSEElectro-Sens20190311A583.48493.36493.36493.360.000.00
ELTKEltek Ltd20190311A279.13609.28386.14386.14223.14223.14
ELVTElevate Cred20190311A76.2851.3437.7142.8913.628.44
ELYCallaway Gol20190311A6.775.033.773.821.271.22
EMAGVanEck Vecto20190311ETF165.90154.87154.49154.870.380.00
EMANeMagin Corpo20190311A179.18103.2296.7396.736.496.49
EMBiShares J.P.20190311ETF0.982.150.681.831.480.33
EMBHiShares Inte20190311ETF26.5216.170.0516.1716.120.00
EMCBWisdomTree E20190311ETF41.6125.9926.5026.50-0.51-0.51
EMCFEmclaire Fin20190311A438.61273.02273.02273.020.000.00
EMCGWisdomTree E20190311ETF46.5429.4429.0729.280.370.16
EMDVProShares MS20190311ETF28.4831.4531.4231.450.030.00
EMEEMCOR Group,20190311A9.285.481.271.504.213.98
EMFMGlobal X MSC20190311ETF33.4833.6134.3429.58-0.734.03
EMGFiShares Edge20190311ETF23.4716.5210.2011.486.325.04
EMHYiShares J.P.20190311ETF6.628.187.797.660.390.52
EMIFiShares Emer20190311ETF84.4029.3427.6729.341.660.00
EMIHXtrackers Em20190311ETF215.62104.24104.24104.240.000.00
EMKREmcore Corp20190311A63.2429.3016.5320.7112.778.59
EMLEastern Comp20190311A361.36212.26192.65200.8819.6111.38
EMLCVanEck Vecto20190311ETF2.993.162.582.600.590.56
EMLPFirst Trust20190311ETF4.193.183.273.30-0.09-0.11
EMMFWisdomTree E20190311ETF136.46156.02156.02156.020.000.00
EMMSEmmis Commun20190311A382.39401.26391.25392.4510.018.80
EMNEastman Chem20190311A5.223.070.981.292.091.78
EMPEntergy Miss20190311A40.1126.0016.2224.189.781.82
EMQQEMQQ The Eme20190311ETF14.1410.266.857.403.412.86
EMREmerson Elec20190311A1.901.410.090.171.321.24
EMSGXtrackers MS20190311ETF47.16
EMSHProShares Sh20190311ETF46.41106.27106.27106.270.000.00
EMTLSPDR DoubleL20190311ETF29.3435.9735.9735.970.000.00
EMTYProShares De20190311ETF19.0612.9412.9412.640.000.29
EMXEMX Royalty20190311A197.85122.43111.59114.6410.857.79
EMXCiShares MSCI20190311ETF33.5913.1213.5913.12-0.470.00
ENBEnbridge, In20190311A2.762.450.790.801.661.65
ENBLENABLE MIDST20190311A12.7413.119.7710.133.342.97
ENDPEndo Interna20190311A12.2811.073.253.947.837.14
ENFRAlerian Ener20190311ETF34.8825.2024.9024.930.300.27
ENGENGlobal Cor20190311A715.13743.74643.00643.00100.73100.73
ENLCENLINK MIDST20190311A8.838.654.034.514.624.14
ENOBEnochian Bio20190311A263.30157.37125.68165.4831.69-8.11
ENORiShares MSCI20190311ETF61.7134.2235.6333.78-1.410.44
ENPHEnphase Ener20190311A12.1810.871.321.569.559.32
ENREnergizer Ho20190311A7.542.881.181.191.701.69
ENSEnerSys, Inc20190311A11.865.332.562.632.772.70
ENSGThe Ensign G20190311A16.6011.5612.2212.97-0.66-1.41
ENSVEnservco Cor20190311A224.18184.24173.14174.6011.109.64
ENTGlobal Eagle20190311A62.3365.4554.8943.9010.5721.55
ENTAEnanta Pharm20190311A41.8217.576.927.8410.669.74
ENTGEntegris Inc20190311A6.213.641.470.652.172.99
ENTRERShares Ent20190311ETF23.7812.6512.6512.650.000.00
ENTXEntera Bio L20190311A651.40532.81527.95532.814.860.00
ENVENVESTNET, I20190311A18.868.073.934.204.143.87
ENVAEnova Intern20190311A13.005.741.221.744.524.00
ENZEnzo Biochem20190311A129.2263.7050.6845.8413.0217.86
ENZLiShares Trus20190311ETF16.5614.1710.7811.093.403.09
EOGEOG Resource20190311A3.393.481.341.532.151.96
EOLSEvolus, Inc.20190311A60.1831.9922.1224.299.877.70
EPAMEPAM SYSTEMS20190311A15.375.892.893.303.002.59
EPAYBottomline T20190311A22.739.430.562.028.877.41
EPCEdgewell Per20190311A9.305.042.832.952.212.09
EPDEnterprise P20190311A3.573.241.491.851.761.39
EPHEiShares MSCI20190311ETF7.104.381.692.292.682.09
EPIWisdomTree I20190311ETF3.932.682.052.500.630.19
EPIXESSA Pharma20190311A212.56138.98114.59114.5924.3924.39
EPMEvolution Pe20190311A29.8955.3667.0856.30-11.72-0.94
EPOLiShares MSCI20190311ETF4.554.863.433.531.441.34
EPPiShares MSCI20190311ETF3.833.723.103.360.650.40
EPREPR Properti20190311A6.853.251.311.471.941.78
EPRFInnovator S&20190311ETF19.49180.05-206.26-201.02386.31381.07
EPRTEssential Pr20190311A28.8821.422.547.1618.8814.25
EPSWisdomTree U20190311ETF16.818.177.617.780.560.39
EPUiShares MSCI20190311ETF15.528.616.186.312.432.30
EPVProShares Ul20190311ETF14.5836.3932.2832.324.124.08
EPZMEpizyme, Inc20190311A26.7213.383.824.919.558.46
EQEquillium, I20190311A732.45272.52207.31208.0565.2164.48
EQALInvesco Russ20190311ETF5.883.902.582.691.311.21
EQBKEquity Bancs20190311A45.5921.4711.1211.3010.3510.17
EQCEquity Commo20190311A5.941.910.84-0.201.072.11
EQHEquitable Ho20190311A5.804.081.652.102.421.98
EQIXEquinix, Inc20190311A6.703.490.881.222.602.28
EQLALPS Equal S20190311ETF8.015.241.684.053.561.19
EQMEQM Midstrea20190311A10.885.421.732.253.693.17
EQREquity Resid20190311A3.101.960.590.831.361.12
EQRRProShares Eq20190311ETF418.00417.53417.53417.530.000.00
EQSEquus Total20190311A178.78182.15102.15102.1579.9979.99
EQTEQT CORP20190311A6.195.061.492.133.572.93
EQWLInvesco S&P20190311ETF33.0736.5234.8234.821.701.70
ERAERA GROUP IN20190311A96.0330.8717.2321.4613.649.41
ERFEnerplus Cor20190311A12.2212.840.641.0212.2011.81
ERIEldorado Res20190311A11.447.134.054.013.073.11
ERIEErie Indemni20190311A28.8715.021.802.5113.2112.50
ERIIEnergy Recov20190311A24.3316.945.896.6011.0510.34
ERMEquityCompas20190311ETF26.9711.195.004.646.196.55
EROSEROS INTERNA20190311A22.5912.473.463.069.019.41
ERSXERShares Non20190311ETF133.04156.51156.51156.510.000.00
ERUSiShares MSCI20190311ETF3.584.341.131.533.202.82
ERXDirexion Dai20190311ETF4.765.125.774.58-0.640.54
ERYDirexion Dai20190311ETF9.966.014.293.481.722.52
ESEversource E20190311A2.531.420.280.451.130.97
ESBKElmira Savin20190311A391.61108.50160.71112.88-52.22-4.38
ESCAEscalade Inc20190311A400.25171.86162.93164.038.937.84
ESEESCO Technol20190311A27.5111.793.276.458.525.34
ESEAEuroseas Ltd20190311A328.12274.22240.75243.3233.4830.90
ESGFlexShares T20190311ETF5.0713.6712.9513.070.720.60
ESGDiShares Trus20190311ETF14.365.575.345.430.230.15
ESGEiShares, Inc20190311ETF16.568.077.767.930.300.14
ESGGFlexShares S20190311ETF11.71105.94130.57130.57-24.63-24.63
ESGNColumbia Sus20190311ETF86.8240.2342.7442.74-2.51-2.51
ESGREnstar Group20190311A65.2726.0821.5621.674.444.41
ESGSColumbia Sus20190311ETF52.9148.1148.1148.110.000.00
ESGUiShares Trus20190311ETF7.184.544.594.72-0.05-0.18
ESGVVanguard ESG20190311ETF4.2010.8610.1110.110.760.76
ESIElement Solu20190311A9.586.732.763.243.983.47
ESLTElbit System20190311A56.2121.9513.6215.898.336.07
ESNTEssent Group20190311A9.113.601.412.042.191.56
ESPEspey Mfg. &20190311A184.4296.4659.4366.8237.0229.63
ESPOVanEck Vecto20190311ETF18.4411.6410.7011.270.940.37
ESPREsperion The20190311A24.6514.074.425.139.658.94
ESQEsquire Fina20190311A141.90102.8395.4195.037.427.81
ESRTEMPIRE STATE20190311A6.714.653.223.381.431.27
ESSEssex Proper20190311A10.494.152.112.172.041.98
ESSAESSA Bancorp20190311A137.1246.6436.7441.339.905.31
ESTAEstablishmen20190311A89.3851.7624.8226.0326.9425.74
ESTCElastic N.V.20190311A27.6511.925.757.826.184.10
ESTEEarthstone E20190311A60.2134.4317.6922.7816.7411.65
ESXBCommunity Ba20190311A382.63266.01254.71255.8811.3010.12
ETEnergy Trans20190311A6.689.637.026.702.612.94
ETFCE*Trade Fina20190311A3.094.811.362.973.441.84
ETHEthan Allen20190311A9.978.023.694.484.333.54
ETHOETF Managers20190311ETF58.2533.6927.9328.475.765.22
ETMEntercom Com20190311A17.2913.947.968.015.955.92
ETNEaton Corpor20190311A2.281.76-0.50-0.252.262.01
ETONEton Pharmac20190311A115.6357.9541.1741.0616.7816.89
ETREntergy Corp20190311A2.805.530.991.124.554.41
ETRNEquitrans Mi20190311A8.364.145.305.67-1.17-1.53
ETSYEtsy, Inc.20190311A6.967.192.042.605.154.58
ETTXEntasis Ther20190311A679.63537.50519.64519.6417.8617.86
EUDGWisdomTree E20190311ETF31.4023.2921.9421.941.351.35
EUDVProShares MS20190311ETF47.578.998.978.970.020.02
EUFNiShares MSCI20190311ETF5.515.123.403.421.731.70
EUMProShares Tr20190311ETF5.324.992.122.932.872.06
EUMViShares Edge20190311ETF25.114.164.164.160.000.00
EURLDirexion Dai20190311ETF10.6318.5720.9021.16-2.33-2.59
EURNEURONAV NV20190311A13.409.232.602.846.636.39
EURZXtrackers Eu20190311ETF129.9114.194.734.739.469.46
EUSAiShares MSCI20190311ETF6.316.534.394.742.141.79
EUSCWisdomTree E20190311ETF11.3712.778.017.454.755.32
EVEaton Vance20190311A3.847.640.221.667.425.98
EVAEnviva Partn20190311A38.2913.2211.359.801.883.43
EVBGEverbridge,20190311A18.998.633.894.594.744.04
EVBNEvans Bancor20190311A184.9786.0886.0886.310.00-0.23
EVCEntravision20190311A31.8028.8011.4412.9817.3815.84
EVEREverQuote, I20190311A123.7973.6042.2543.8631.3529.74
EVFMEvofem Biosc20190311A262.27137.86136.51134.901.352.96
EVGNEVOGENE LTD.20190311A466.71466.92442.09445.4024.8221.51
EVHEvolent Heal20190311A14.3910.658.697.241.963.42
EVIEVI Industri20190311A154.9289.6951.8953.8937.8135.80
EVKEver-Glory I20190311A565.86602.71602.71602.710.000.00
EVLOEvelo Biosci20190311A408.94376.26362.28369.2413.987.02
EVOKEvoke Pharma20190311A97.3087.8566.2549.8321.6138.05
EVOLEvolving Sys20190311A342.32233.81224.86224.868.958.95
EVOPEVO Payments20190311A63.7128.209.3213.1018.8815.10
EVREvercore Inc20190311A11.514.370.931.323.443.05
EVRGEvergy, Inc.20190311A3.832.650.641.192.011.46
EVRIEveri Holdin20190311A15.8613.437.007.386.436.05
EVTCEVERTEC, INC20190311A9.905.50-0.61-0.466.115.96
EVXVanEck Vecto20190311ETF16.5711.4011.4611.32-0.060.07
EWEdwards Life20190311A5.863.191.651.922.091.65
EWAiShares MSCI20190311ETF4.683.672.272.491.401.18
EWBCEast-West Ba20190311A6.563.361.20-0.222.153.57
EWCiShares MSCI20190311ETF3.642.631.651.720.980.91
EWCOInvesco Exch20190311ETF20.6615.0310.6910.694.344.34
EWDiShares MSCI20190311ETF3.373.181.441.751.761.45
EWGiShares MSCI20190311ETF3.703.271.891.961.381.32
EWGSiShares MSCI20190311ETF49.5549.5149.5149.510.000.00
EWHiShares MSCI20190311ETF3.953.501.392.102.101.39
EWIiShares MSCI20190311ETF3.743.321.852.381.480.94
EWJiShares MSCI20190311ETF1.864.763.003.941.770.82
EWJEiShares MSCI20190311ETF12.1785.0885.0885.080.000.00
EWJViShares MSCI20190311ETF16.43126.96126.96126.960.000.00
EWKiShares MSCI20190311ETF24.4416.3816.4216.37-0.040.00
EWLiShares MSCI20190311ETF2.912.610.250.492.362.12
EWMiShares MSCI20190311ETF3.505.101.513.163.682.02
EWMCInvesco S&P20190311ETF24.0312.6310.0510.802.581.84
EWNiShares MSCI20190311ETF3.572.851.842.131.000.72
EWOiShares MSCI20190311ETF27.0836.4836.4336.430.050.05
EWPiShares MSCI20190311ETF3.532.541.061.411.481.13
EWQiShares MSCI20190311ETF3.453.320.710.822.612.49
EWREInvesco S&P20190311ETF15.447.717.717.710.000.00
EWSiShares MSCI20190311ETF4.293.471.952.011.511.45
EWSCInvesco S&P20190311ETF40.0018.8013.9714.194.834.61
EWTiShares MSCI20190311ETF3.022.361.121.381.230.98
EWUiShares MSCI20190311ETF3.082.800.440.902.361.90
EWUSiShares MSCI20190311ETF121.7461.7661.7661.760.000.00
EWVProShares Tr20190311ETF123.7686.5068.4968.4518.0118.04
EWWiShares MSCI20190311ETF2.412.270.440.721.831.55
EWXSPDR S&P Eme20190311ETF8.2014.349.469.284.885.07
EWYiShares MSCI20190311ETF1.651.450.310.461.140.99
EWZiShares MSCI20190311ETF2.334.002.582.681.441.34
EWZSiShares MSCI20190311ETF44.0525.8918.1618.177.737.71
EXASExact Scienc20190311A11.665.593.613.241.982.35
EXCExelon Corpo20190311A2.072.871.341.861.531.01
EXELExelixis Inc20190311A4.564.710.150.584.554.13
EXFOEXFO INC.20190311A92.8949.9336.4136.3313.5213.59
EXIiShares Glob20190311ETF37.0417.0812.9615.494.111.59
EXKEndeavour Si20190311A37.7337.1510.8117.4026.3419.74
EXLSExlService H20190311A21.4410.585.785.054.805.53
EXPEagle Materi20190311A8.703.870.520.993.352.89
EXPDExpeditors I20190311A3.865.06-0.14-0.025.205.08
EXPEExpedia Grou20190311A4.685.431.872.903.562.53
EXPIeXp World Ho20190311A99.1479.5065.1264.0114.3815.49
EXPOExponent Inc20190311A24.6211.706.516.965.194.74
EXPRExpress, Inc20190311A20.6816.628.388.218.238.40
EXRExtra Space20190311A5.352.550.450.352.102.20
EXTNExterran Cor20190311A30.5513.225.756.017.477.20
EXTRExtreme Netw20190311A14.0355.986.207.4949.9048.95
EYENational Vis20190311A15.8335.8618.975.1116.9030.76
EYEGEyegate Phar20190311A266.29263.93238.94197.9924.9965.95
EYENEyenovia, In20190311A185.7095.7163.2056.3532.5139.36
EYESSecond Sight20190311A88.3092.5965.3068.1427.2924.45
EYLDCambria Emer20190311ETF59.8140.5340.0040.000.530.53
EYPTEyePoint Pha20190311A78.8276.2528.4535.5647.8040.69
EZAiShares MSCI20190311ETF5.292.070.831.001.241.07
EZJProShares Ul20190311ETF160.6091.5347.7247.7243.8243.82
EZMWisdomTree U20190311ETF6.313.932.842.671.091.26
EZPWEzcorp Inc20190311A19.5113.492.863.9410.639.55
EZUiShare MSCI20190311ETF2.622.130.740.961.391.17
FFord Motor C20190311A11.659.625.255.994.373.64
FAARFirst Trust20190311ETF34.2026.4626.4626.460.000.00
FABFirst Trust20190311ETF33.7022.9923.0622.89-0.070.10
FADFirst Trust20190311ETF33.2113.7912.4912.491.301.30
FAFFirst Americ20190311A7.843.891.191.172.712.72
FALNiShares Fall20190311ETF28.6010.3610.3610.360.000.00
FAMIFarmmi, Inc.20190311A167.69105.0979.3094.5625.7910.52
FANFirst Trust20190311ETF16.0910.2311.908.57-1.671.67
FANGDiamondback20190311A6.634.351.772.082.582.27
FARMFarmer Bros20190311A43.7523.2711.6813.2611.5910.02
FAROFaro Technol20190311A39.9420.312.552.6617.7617.65
FASDirexion Dai20190311ETF5.083.861.831.692.032.17
FASTFastenal Co20190311A2.432.68-0.070.182.752.51
FATFAT Brands I20190311A446.15263.48255.24255.248.248.24
FATEFate Therape20190311A31.6017.665.344.6912.3212.97
FAUSFirst Trust20190311ETF36.64
FAZDirexion Dai20190311ETF10.419.513.494.046.005.44
FBFacebook, In20190311A1.781.741.140.910.600.83
FBCFlagstar Ban20190311A12.315.953.803.932.152.02
FBGXUBS AG FI En20190311ETN62.7746.2739.7839.796.496.48
FBHSFORTUNE BRAN20190311A3.872.820.811.092.011.74
FBIOFortress Bio20190311A113.60142.5890.8893.7451.7048.84
FBIZFirst Busine20190311A542.27155.18155.30155.30-0.13-0.13
FBKFB Financial20190311A46.9721.2313.0014.218.237.02
FBMFoundation B20190311A43.5320.238.4710.8511.769.38
FBMSFirst Bancsh20190311A80.6150.3234.9240.9315.409.39
FBNCFirst Bancor20190311A25.957.822.643.055.184.77
FBNDFidelity Tot20190311ETF3.144.014.034.02-0.01-0.01
FBPFirst BanCor20190311A9.367.093.223.523.873.58
FBSSFauquier Ban20190311A206.66206.66206.66206.660.000.00
FBTFirst Trust20190311ETF8.314.342.021.762.322.58
FBZFirst Trust20190311ETF26.8740.4513.1712.9927.2727.46
FCFranklin Cov20190311A86.9551.2329.6427.6621.5923.57
FCAFirst Trust20190311ETF112.35122.43122.43122.430.000.00
FCALFirst Trust20190311ETF45.4142.5142.2242.220.290.29
FCANFirst Trust20190311ETF18.6510.7710.7710.770.000.00
FCAPFirst Capita20190311A316.89250.70225.06225.0625.6425.64
FCAUFIAT CHRYSLE20190311A6.936.071.151.084.924.98
FCBCFirst Commun20190311A87.7837.4128.0629.958.647.64
FCBPFirst Choice20190311A429.82112.9795.9697.2017.0115.76
FCCOFirst Commun20190311A543.02777.84772.09771.965.755.88
FCCY1st Constitu20190311A109.5411.6111.3011.300.310.31
FCEFFirst Trust20190311ETF46.7625.6325.5825.580.050.05
FCELFuelCell Ene20190311A69.61100.7866.7070.6534.0730.13
FCFFirst Common20190311A7.957.242.042.345.204.90
FCFSFirstCash, I20190311A23.307.673.333.714.343.96
FCGFirst Trust20190311ETF7.077.164.523.912.643.25
FCNFTI Consulti20190311A16.125.622.522.333.103.29
FCNCAFirst Citize20190311A30.4415.569.408.986.156.58
FCOMFidelity MSC20190311ETF8.808.575.655.852.912.72
FCORFidelity Cor20190311ETF9.2520.76-8.2617.9129.012.85
FCPTFour Corners20190311A9.963.320.811.032.512.29
FCTRFirst Trust20190311ETF27.2823.5323.4723.530.070.00
FCVTFirst Trust20190311ETF8.324.813.533.531.271.27
FCXFreeport-McM20190311A8.267.853.884.693.993.15
FDBCFidelity D &20190311A440.94235.87139.83182.5096.0453.37
FDDFirst Trust20190311ETF8.258.915.825.773.093.14
FDEFFirst Defian20190311A43.8017.463.373.4014.0914.06
FDEMFidelity Tar20190311ETF4.938.39-11.59-11.5919.9819.98
FDEVFidelity Tar20190311ETF18.8251.1151.1151.110.000.00
FDHYFidelity Hig20190311ETF20.8127.168.085.3319.0821.84
FDISFidelity MSC20190311ETF4.5310.966.739.954.231.01
FDIVFirst Trust20190311ETF19.8712.7314.9112.73-2.190.00
FDLFirst Trust20190311ETF3.503.061.331.181.681.88
FDLOFidelity Low20190311ETF11.277.897.807.920.08-0.03
FDMFirst Trust20190311ETF11.228.658.438.430.230.22
FDMOFidelity Mom20190311ETF15.8014.248.0414.226.200.02
FDNFirst Trust20190311ETF2.541.160.600.560.560.60
FDPFresh Del Mo20190311A25.5911.172.953.278.227.90
FDRRFidelity Div20190311ETF20.5810.649.369.391.281.25
FDSFactset Rese20190311A13.986.453.834.052.612.40
FDTFirst Trust20190311ETF13.2610.846.136.914.703.92
FDTSFirst Trust20190311ETF84.2535.6631.5631.564.104.10
FDUSFidus Invest20190311A20.7026.2118.4619.417.756.80
FDVVFidelity Hig20190311ETF16.679.247.839.311.42-0.07
FDXFedEx Corpor20190311A4.492.550.890.921.661.62
FEFirstEnergy20190311A2.462.940.871.682.071.25
FEIMFrequency El20190311A414.93215.23200.11210.1015.115.12
FELEFranklin Ele20190311A23.457.742.455.435.292.31
FEMFirst Trust20190311ETF9.527.884.937.382.950.50
FEMBFirst Trust20190311ETF14.9935.558.198.1927.3627.36
FEMSFirst Trust20190311ETF75.3528.1428.0828.130.060.01
FENCFennec Pharm20190311A176.02122.41113.59113.398.829.02
FENYFidelity MSC20190311ETF5.978.466.274.782.203.68
FEPFirst Trust20190311ETF9.385.274.864.830.400.44
FETFORUM ENERGY20190311A20.0115.417.268.028.157.39
FEULCredit Suiss20190311ETN84.04100.7399.9699.880.780.85
FEUZFirst Trust20190311ETF115.7466.5766.5766.570.000.00
FEXFirst Trust20190311ETF3.533.963.894.600.07-0.63
FEYEFireEye, Inc20190311A5.996.392.192.504.203.89
FEZSPDR EURO ST20190311ETF2.772.360.650.821.711.54
FFFuture Fuel20190311A24.3915.486.867.128.628.35
FFBCFirst Financ20190311A11.985.331.922.533.412.80
FFBWFFBW, Inc. C20190311A138.569.7318.5918.59-8.86-8.86
FFEUBarclays ETN20190311ETN45.8024.5927.2326.98-2.64-2.39
FFGFBL Financia20190311A45.3424.1118.4220.765.683.35
FFHGFormula Foli20190311ETF37.5814.359.6114.434.74-0.08
FFHLFuwei Films20190311A310.44215.39147.82173.0867.5742.31
FFICFlushing Fin20190311A37.2621.4312.6113.488.827.95
FFINFirst Financ20190311A12.016.332.092.284.244.05
FFIUUVA Unconstr20190311ETF56.87
FFIVF5 Networks20190311A6.303.000.680.892.322.12
FFNWFirst Financ20190311A118.9972.6660.5459.5512.1213.11
FFRFirst Trust20190311ETF44.5033.91-4.79-4.7938.7038.70
FFSGFormulaFolio20190311ETF45.1740.3433.7133.956.636.39
FFTGFormulaFolio20190311ETF43.7841.6534.7933.976.867.68
FFTIFormulaFolio20190311ETF36.1510.1810.1810.180.000.00
FFTYInnovator IB20190311ETF4.798.497.335.811.162.69
FFWMFirst Founda20190311A18.688.032.362.795.675.24
FGFGL Holdings20190311A12.7835.6931.4831.884.414.17
FGBIFIRST GUARAN20190311A287.91168.53168.53168.530.000.00
FGDFirst Trust20190311ETF15.638.266.415.791.852.46
FGENFibroGen, In20190311A16.297.120.693.156.433.97
FGMFirst Trust20190311ETF55.6331.4331.5731.43-0.130.00
FHBFirst Hawaii20190311A5.2334.392.542.7531.8731.66
FHKFirst Trust20190311ETF51.17105.11105.11105.110.000.00
FHLCFidelity MSC20190311ETF4.535.542.375.323.170.22
FHNFirst Horizo20190311A6.745.512.532.802.982.72
FIFRANKS INTER20190311A18.5013.546.297.857.225.66
FIBKFirst Inters20190311A17.694.200.650.923.283.01
FIBRiShares Edge20190311ETF11.145.801.420.924.384.87
FICOFair Isaac C20190311A12.254.950.301.134.653.82
FIDFirst Trust20190311ETF133.41115.16111.93115.163.230.00
FIDIFidelity Int20190311ETF52.0849.0848.1548.020.931.07
FIDUFidelity MSC20190311ETF5.374.372.123.072.261.31
FIEEFI Enhanced20190311ETN110.7548.9243.2553.925.67-5.00
FIHDUBS AG FI En20190311ETN89.4942.8233.9139.458.913.37
FILLiShares MSCI20190311ETF56.9924.0652.2956.96-28.22-32.89
FINXGlobal X Fun20190311ETF29.5923.3522.1523.701.20-0.35
FISFidelity Nat20190311A2.471.12-0.060.231.180.89
FISIFinancial In20190311A74.3239.3530.2732.449.086.91
FISVFiserv Inc20190311A1.861.440.240.491.190.94
FITFitbit, Inc.20190311A17.2214.478.289.036.195.44
FITBFifth Third20190311A3.726.610.723.545.893.09
FIVAFidelity Int20190311ETF136.2716.8816.8816.880.000.00
FIVEFive Below,20190311A8.545.852.652.633.203.22
FIVGDefiance Nex20190311ETF9.795.725.575.640.150.09
FIVNFIVE9, INC.20190311A19.168.975.576.133.402.84
FIWFirst Trust20190311ETF13.375.628.416.63-2.79-1.01
FIXComfort Syst20190311A13.735.350.881.154.474.20
FIXDFirst Trust20190311ETF14.566.656.446.700.21-0.05
FIXXHomology Med20190311A158.3756.0625.4531.6630.6024.40
FIYYBarclays ETN20190311ETN38.9012.4812.1511.860.340.63
FIZZNational Bev20190311A16.1912.960.692.8512.2610.10
FJPFirst Trust20190311ETF25.4717.4417.2616.820.180.62
FKOFirst Trust20190311ETF62.3413.2813.2813.280.000.00
FKUFirst Trust20190311ETF54.4143.6643.6643.660.000.00
FLFoot Locker,20190311A2.902.380.601.011.781.36
FLAGFLAG-Forensi20190311ETF53.2543.2416.182.1427.0641.10
FLAUFranklin FTS20190311ETF16.1812.0212.0212.020.000.00
FLAXFranklin FTS20190311ETF42.1016.4216.0616.060.350.35
FLBLFranklin Lib20190311ETF25.3224.7124.7124.710.000.00
FLBRFranklin FTS20190311ETF35.7825.3626.4526.45-1.09-1.09
FLCAFranklin FTS20190311ETF20.4912.3912.3912.390.000.00
FLCHFranklin FTS20190311ETF50.5222.7426.9722.74-4.230.00
FLCOFranklin Lib20190311ETF24.2120.7720.8220.82-0.05-0.05
FLDMFluidigm Cor20190311A14.4814.053.804.4210.249.63
FLDRFidelity Low20190311ETF4.003.882.684.031.20-0.15
FLEEFranklin FTS20190311ETF9.606.958.108.10-1.15-1.15
FLEHFranklin FTS20190311ETF37.67
FLEXFlex Ltd. Or20190311A10.338.631.261.327.367.31
FLFRFranklin FTS20190311ETF11.0912.6312.6312.630.000.00
FLGBFranklin FTS20190311ETF14.7320.3620.3320.360.030.00
FLGECredit Suiss20190311ETN34.8723.8824.4223.42-0.540.46
FLGRFranklin FTS20190311ETF13.7714.4218.7818.78-4.37-4.37
FLGTFulgent Gene20190311A289.37193.9176.4885.22117.43108.68
FLHKFranklin FTS20190311ETF26.8325.1523.8526.461.30-1.30
FLHYFranklin Lib20190311ETF37.0231.6831.6831.680.000.00
FLIAFranklin Lib20190311ETF39.4357.3861.4761.47-4.09-4.09
FLICFirst of Lon20190311A30.429.505.866.113.643.39
FLINFranklin FTS20190311ETF72.5530.5172.6730.51-42.160.00
FLIRFlir Systems20190311A5.234.131.982.332.151.80
FLIYFranklin FTS20190311ETF11.149.349.349.340.000.00
FLJHFranklin FTS20190311ETF105.9664.2585.3764.25-21.120.00
FLJPFranklin FTS20190311ETF12.1720.5620.5620.560.000.00
FLKRFranklin FTS20190311ETF39.5159.3159.3159.310.000.00
FLLFull House R20190311A454.03286.11282.25283.473.862.64
FLLAFranklin FTS20190311ETF81.85177.75177.75177.750.000.00
FLLVFranklin Lib20190311ETF94.2573.1173.1173.110.000.00
FLMFirst Trust20190311ETF32.5018.785.465.4613.3213.32
FLMBFranklin Lib20190311ETF68.2659.4259.4259.420.000.00
FLMIFranklin Lib20190311ETF48.5432.3432.3432.340.000.00
FLMNFalcon Miner20190311A62.6435.1620.8024.4514.3610.71
FLMXFranklin FTS20190311ETF36.5217.2717.3517.35-0.08-0.08
FLNFirst Trust20190311ETF69.7547.4747.4747.470.000.00
FLNTFluent, Inc.20190311A45.2839.535.974.2933.5735.24
FLOFlowers Food20190311A5.323.490.400.573.082.92
FLOTiShares Floa20190311ETF1.971.481.421.470.060.01
FLOWSPX FLOW, In20190311A15.746.687.286.77-0.60-0.09
FLQDFranklin Lib20190311ETF12.4312.49-1.25-1.2513.7413.74
FLQEFranklin Lib20190311ETF24.4923.4323.4423.44-0.01-0.01
FLQGFranklin Lib20190311ETF43.5343.6046.2446.24-2.64-2.64
FLQHFranklin Lib20190311ETF23.67176.86176.86176.860.000.00
FLQLFranklin Lib20190311ETF9.729.769.769.760.000.00
FLQMFranklin Lib20190311ETF27.6169.7639.8169.7629.960.00
FLQSFranklin Lib20190311ETF18.4418.7511.1011.107.657.65
FLRFluor Corpor20190311A4.432.770.390.752.392.02
FLRNSPDR Bloombe20190311ETF3.272.051.861.740.180.30
FLRTPacific Glob20190311ETF22.702.0767.23-182.34-65.16184.42
FLRUFranklin FTS20190311ETF52.0931.5231.5031.580.02-0.05
FLSFlowserve Co20190311A4.628.650.742.017.916.65
FLSAFranklin FTS20190311ETF52.0324.0024.0024.000.000.00
FLSWFranklin FTS20190311ETF129.8789.5989.5989.590.000.00
FLTFleetCor Tec20190311A5.342.661.071.171.591.49
FLTBFidelity Lim20190311ETF7.243.963.333.330.620.62
FLTRVanEck Vecto20190311ETF4.243.233.033.030.210.21
FLTWFranklin FTS20190311ETF135.3656.8656.8656.860.000.00
FLWS1-800-FLOWER20190311A13.9811.40-0.210.8011.6110.61
FLXNFlexion Ther20190311A26.3616.128.198.857.937.26
FLXSFlexsteel In20190311A208.52132.16101.94105.0430.2227.11
FLZAFranklin FTS20190311ETF30.8929.9829.9829.980.000.00
FMiShares MSCI20190311ETF18.2512.889.019.493.883.40
FMAOFarmers & Me20190311A199.49123.37122.50122.990.870.38
FMATFidelity MSC20190311ETF6.026.764.664.762.101.99
FMBFirst Trust20190311ETF16.957.127.086.780.040.34
FMBHFirst Mid Ba20190311A228.5477.1474.6375.452.511.70
FMBIFirst Midwes20190311A6.936.812.811.784.005.03
FMCFMC Corporat20190311A5.583.371.111.732.261.64
FMCIForum Merger20190311A34.040.000.000.000.000.00
FMFFirst Trust20190311ETF40.4130.7430.7430.740.000.00
FMHIFirst Trust20190311ETF47.3243.1443.1443.140.000.00
FMKFirst Trust20190311ETF32.6632.3132.3132.310.000.00
FMNBFarmers Nati20190311A111.2165.5261.8762.243.653.28
FNFabrinet20190311A13.347.583.663.763.923.83
FNBF.N.B. Corp20190311A8.656.832.653.244.183.58
FNCBFNCB Bancorp20190311A129.7139.0341.1040.93-2.07-1.91
FNCLFidelity MSC20190311ETF4.001.981.261.450.720.53
FNDFloor & Deco20190311A8.923.691.401.682.292.01
FNDASchwab Funda20190311ETF5.972.842.102.120.750.73
FNDBSchwab Funda20190311ETF12.395.743.273.172.472.57
FNDCSchwab Funda20190311ETF11.004.746.125.55-1.37-0.81
FNDESchwab Funda20190311ETF4.275.610.703.264.912.36
FNDFSchwab Funda20190311ETF4.223.912.942.940.970.97
FNDXSchwab Funda20190311ETF4.471.891.631.530.250.36
FNFFidelity Nat20190311A4.563.361.732.211.631.15
FNGDMicroSectors20190311ETN24.4614.889.5710.145.314.75
FNGOMicroSectors20190311ETN52.3473.8073.8073.800.000.00
FNGUMicroSectors20190311ETN12.247.275.295.611.971.65
FNGZMicroSectors20190311ETN10.49
FNHCFedNat Holdi20190311A60.9428.5117.6318.5310.889.98
FNIFirst Trust20190311ETF15.2711.8611.5211.830.340.03
FNJNFinjan Holdi20190311A96.1849.2823.7726.1925.5123.09
FNKFirst Trust20190311ETF46.769.569.569.560.000.00
FNKOFunko, Inc.20190311A28.7028.712.0112.4926.7016.22
FNLCFirst Bancor20190311A95.2551.0750.9750.970.110.11
FNVFranco-Nevad20190311A4.783.170.851.302.321.87
FNWBFirst Northw20190311A108.6629.7617.2619.8212.509.95
FNXFirst Trust20190311ETF8.796.805.806.091.000.71
FNYFirst Trust20190311ETF38.5217.4416.4517.110.990.33
FOCSFocus Financ20190311A59.2230.3516.4619.8513.9010.51
FOEFerro Corpor20190311A11.516.120.641.695.484.43
FOLDAmicus Thera20190311A8.9412.734.423.438.339.32
FONRFonar Corpor20190311A173.8490.6258.1058.1232.5232.50
FORForestar Gro20190311A51.0616.804.265.1312.5411.68
FORDForward Indu20190311A181.28217.24162.49162.8954.7454.35
FORKFuling Globa20190311A163.22195.43162.31169.5133.1125.92
FORMFormFactor I20190311A15.8413.183.483.019.7010.17
FORRForrester Re20190311A77.1225.4918.2019.017.296.48
FOSLFossil Group20190311A10.657.612.454.405.163.21
FOXFox Corporat20190311A2.021.850.220.341.631.52
FOXAFox Corporat20190311A2.001.790.380.641.411.15
FOXFFox Factory20190311A22.9523.478.8310.0614.6413.41
FPAFirst Trust20190311ETF128.3158.035.155.1552.8852.88
FPACFar Point Ac20190311A51.0139.0547.8347.86-8.39-8.42
FPAYFlexShopper,20190311A131.28143.62107.65119.1135.9724.51
FPEFirst Trust20190311ETF5.443.673.674.340.00-0.68
FPEIFirst Trust20190311ETF20.0519.0318.8418.370.190.66
FPHFive Point H20190311A26.1315.692.707.9412.987.74
FPIFarmland Par20190311A37.5524.497.8411.1916.6513.31
FPRXFive Prime T20190311A34.7932.174.466.6827.7125.61
FPXFirst Trust20190311ETF4.574.012.162.501.851.50
FPXEFirst Trust20190311ETF14.6810.6210.6210.620.000.00
FPXIFirst Trust20190311ETF80.64122.16120.39120.391.761.76
FQALFidelity Qua20190311ETF13.685.947.365.86-1.420.08
FRFirst Indust20190311A4.313.581.731.801.851.78
FRAKVanEck Vecto20190311ETF55.3128.9429.3430.49-0.40-1.55
FRANFrancesca''s20190311A62.4858.8935.0132.7623.8826.13
FRBAFirst Bank20190311A117.7233.0225.4234.387.59-1.36
FRBKRepublic Fir20190311A50.7628.6214.6915.7913.9312.83
FRCFirst Republ20190311A4.872.421.171.281.251.14
FRDFriedman Ind20190311A148.1468.4460.7054.167.7414.28
FRELFidelity MSC20190311ETF5.579.398.128.251.271.14
FRGIFiesta Resta20190311A19.5419.590.351.9819.2517.62
FRIFirst Trust20190311ETF5.735.473.012.652.462.82
FRLGLarge Cap Gr20190311ETN60.9838.7338.0538.050.680.68
FRMEFirst Mercha20190311A29.446.851.201.845.655.01
FROFrontline Lt20190311A16.2613.617.507.566.116.05
FRPHFRP Holdings20190311A340.28235.83205.90221.7629.9314.07
FRPTFreshpet, In20190311A19.987.111.491.695.625.43
FRTFederal Real20190311A7.102.040.410.641.631.41
FRTAForterra, In20190311A65.5157.1522.3026.7134.8530.44
FSBCFSB Bancorp,20190311A520.11188.05133.00143.2155.0544.83
FSBWFS Bancorp,20190311A249.0985.8682.1083.313.762.55
FSFGFirst Saving20190311A218.4375.0175.0175.010.000.00
FSIFlexible Sol20190311A120.76129.79121.14112.738.6517.06
FSKFS KKR Capit20190311A15.7116.3911.7312.704.663.69
FSLRFirst Solar,20190311A5.794.561.412.393.152.17
FSMFORTUNA Silv20190311A29.3924.0615.1416.278.917.78
FSMBFirst Trust20190311ETF19.9313.3913.3913.390.000.00
FSMDFidelity Sma20190311ETF18.6229.0029.0029.000.000.00
FSPFranklin Str20190311A22.8219.447.598.0211.8511.44
FSSFederal Sign20190311A11.116.532.533.214.003.32
FSTAFidelity MSC20190311ETF4.2811.70-0.34-0.3512.0412.04
FSTRFoster (Lb)20190311A136.75123.22105.31108.1517.9215.07
FSVFirstService20190311A20.5916.069.149.116.926.95
FSZFirst Trust20190311ETF45.9085.4930.8530.8554.6454.64
FTAFirst Trust20190311ETF3.455.774.474.421.311.35
FTACFinTech Acqu20190311A1854.491745.381745.381745.380.000.00
FTAGFirst Trust20190311ETF68.83113.96113.96113.960.000.00
FTAIFortress Tra20190311A18.7714.654.094.9810.559.67
FTCFirst Trust20190311ETF3.543.820.780.593.053.23
FTCHFarfetch Lim20190311A19.2422.9018.3718.834.644.15
FTCSFirst Trust20190311ETF2.643.182.031.661.151.52
FTDRfrontdoor, i20190311A61.1022.518.1110.9814.4111.53
FTECFidelity MSC20190311ETF2.531.55-0.080.181.631.37
FTEKFuel Tech, I20190311A407.53217.27217.48217.48-0.22-0.22
FTFTFuture FinTe20190311A270.54177.28117.93152.3059.3524.98
FTGCFirst Trust20190311ETF16.7119.1718.8619.170.31-0.01
FTHIFirst Trust20190311ETF22.0816.1713.8715.522.310.66
FTITechnipFMC p20190311A4.694.291.491.782.802.51
FTKFlotek Indus20190311A33.9130.1110.1011.4420.0018.67
FTLBFirst Trust20190311ETF16.9558.9853.5756.275.412.70
FTLSFirst Trust20190311ETF9.655.725.495.460.230.26
FTNTFortinet, In20190311A4.712.762.082.590.680.17
FTRFrontier Com20190311A39.4833.8811.0010.6022.8723.27
FTRIFirst Trust20190311ETF251.3282.0182.0182.010.000.00
FTSFortis Inc.20190311A2.952.780.390.512.382.27
FTSDFranklin Lib20190311ETF8.856.406.086.230.310.17
FTSIFTS Internat20190311A43.7119.266.284.8912.9814.37
FTSLFirst Trust20190311ETF3.586.676.456.620.220.05
FTSMFirst Trust20190311ETF1.671.061.051.050.000.00
FTVFortive Corp20190311A4.239.788.919.120.870.66
FTXDFirst Trust20190311ETF61.7016.3616.3216.360.040.00
FTXGFirst Trust20190311ETF45.3778.6173.8732.394.7346.22
FTXHFirst Trust20190311ETF76.7210.7510.7510.750.000.00
FTXLFirst Trust20190311ETF57.2618.9213.769.965.168.96
FTXNFirst Trust20190311ETF58.7635.4936.2135.88-0.71-0.38
FTXOFirst Trust20190311ETF4.854.120.340.083.784.05
FTXRFirst Trust20190311ETF13.240.00
FUDE-TRACS UBS20190311ETN149.61
FULH.B. Fuller20190311A11.504.221.221.793.002.43
FULTFulton Finan20190311A6.487.02-2.96-1.429.998.44
FUMBFirst Trust20190311ETF24.95
FUNCedar Fair,20190311A20.8110.0717.8511.49-7.78-1.42
FUNCFirst United20190311A294.75201.52118.28118.1283.2483.40
FUNDSprott Focus20190311A25.7930.2324.3124.865.925.37
FUSBFirst US Ban20190311A258.31118.2773.8779.6944.4038.58
FUTProShares Ma20190311ETF18.3121.3121.3119.010.002.29
FUTYFidelity MSC20190311ETF3.598.011.642.036.375.98
FUVArcimoto, In20190311A123.77108.9090.3492.1418.5616.76
FVFirst Trust20190311ETF6.494.384.123.580.260.79
FVALFidelity Val20190311ETF12.6612.8812.6812.700.200.18
FVCFirst Trust20190311ETF26.8515.8715.8515.840.020.03
FVCBFVCBankcorp,20190311A123.88162.27165.60165.60-3.33-3.33
FVDFirst Trust20190311ETF3.252.812.422.610.380.20
FVEFive Star Se20190311A204.47190.47163.49175.0326.9715.44
FVLFirst TrustV20190311ETF23.335.586.075.58-0.500.00
FWDBAdvisorShare20190311ETF305.5072.7772.7772.770.000.00
FWONALiberty Medi20190311A26.8818.809.899.008.919.80
FWONKLiberty Medi20190311A12.6011.615.542.636.078.98
FWRDForward Air20190311A24.847.132.593.244.543.89
FXDFirst Trust20190311ETF4.626.665.375.111.291.55
FXGFirst Trust20190311ETF4.745.175.125.110.050.05
FXHFirst Trust20190311ETF5.373.932.763.111.170.81
FXIiShares Chin20190311ETF2.302.381.131.401.260.99
FXLFirst Trust20190311ETF4.022.161.041.341.120.82
FXNFirst Trust20190311ETF8.747.07-2.050.859.136.22
FXOFirst Trust20190311ETF4.692.851.601.711.251.14
FXPProShares Ul20190311ETF3.562.580.32-0.102.262.68
FXRFirst Trust20190311ETF4.3512.522.812.979.719.56
FXUFirst Trust20190311ETF4.584.172.952.651.221.52
FXZFirst Trust20190311ETF6.407.264.926.342.330.91
FYCFirst Trust20190311ETF14.146.025.495.680.530.35
FYLDCambria Fore20190311ETF15.5820.8919.1419.071.751.82
FYTFirst Trust20190311ETF40.0521.8019.3321.092.470.70
FYXFirst Trust20190311ETF9.609.268.468.850.790.41
GGENPACT LIMI20190311A4.662.560.010.352.552.21
GAACambria Glob20190311ETF40.3024.5123.9623.960.550.55
GABCGerman Ameri20190311A30.0120.4713.3613.427.117.04
GAIAGaia, Inc. C20190311A46.5444.63-8.47-5.6653.1050.30
GAINGladstone In20190311A16.4210.405.165.355.245.05
GALSPDR SSgA Gl20190311ETF28.1719.9818.1018.101.871.87
GALTGalectin The20190311A58.1154.8817.4218.5937.4636.29
GAMRETFMG Video20190311ETF27.1717.5316.3616.561.170.97
GARSGarrison Cap20190311A26.5418.858.628.4210.2310.43
GASSStealthGas,20190311A53.2666.1524.7224.7241.4341.43
GATXGATX Corpora20190311A17.006.340.280.626.065.72
GAZiPath Series20190311ETN52.03140.53140.53140.530.000.00
GBCIGlacier Banc20190311A18.868.134.315.003.813.13
GBDCGolub Capita20190311A13.257.903.362.584.545.32
GBFiShares Gove20190311ETF9.325.255.155.150.100.10
GBILGoldman Sach20190311ETF1.501.010.970.950.040.05
GBLIGlobal Indem20190311A426.25369.42334.65357.7334.7711.69
GBRNew Concept20190311A205.29192.65145.18154.5447.4738.11
GBTGlobal Blood20190311A20.6211.984.465.687.526.31
GBUYGoldman Sach20190311ETF17.5314.518.5510.975.963.54
GBXThe Greenbri20190311A16.1211.335.656.785.684.56
GCAPGain Capital20190311A23.4016.857.207.349.659.51
GCBCGreene Count20190311A371.19283.86283.86283.860.000.00
GCEClaymore/Rob20190311ETN1325.56
GCIGannett Co.,20190311A9.4810.966.158.394.812.57
GCOGenesco Inc.20190311A16.057.472.892.794.584.68
GCOWPacer Global20190311ETF58.4531.7431.7431.740.000.00
GCPGCP Applied20190311A12.209.422.712.656.716.77
GDGeneral Dyna20190311A4.283.200.540.542.662.66
GDATGoldman Sach20190311ETF13.409.987.298.562.691.43
GDDYGoDaddy Inc20190311A4.962.270.520.261.752.01
GDENGolden Enter20190311A55.6921.209.5210.4211.6810.77
GDMAGadsden Dyna20190311ETF15.454.554.554.550.000.00
GDNAGoldman Sach20190311ETF17.4621.7922.3222.69-0.53-0.90
GDOTGreen Dot Co20190311A11.404.265.175.20-0.90-0.93
GDPGoodrich Pet20190311A213.49140.45136.89135.963.554.48
GDVDPrincipal Ac20190311ETF26.6825.5425.5425.540.000.00
GDXVanEck Vecto20190311ETF4.503.710.971.462.732.25
GDXJVanEck Vecto20190311ETF3.143.090.370.802.732.29
GEGeneral Elec20190311A10.169.154.795.914.363.24
GECGreat Elm Ca20190311A458.04261.26245.72241.0815.5520.18
GECCGreat Elm Ca20190311A98.0131.4319.2619.2612.1712.17
GEFGreif, Inc.20190311A20.7412.872.312.9910.569.88
GEFBGreif, Inc.20190311A60.8466.4665.5965.560.870.90
GELGenesis Ener20190311A8.134.691.751.842.932.84
GEMGoldman Sach20190311ETF9.977.047.597.76-0.56-0.72
GENGenesis Heal20190311A91.9292.9274.0474.5018.8718.42
GENCGencor Indus20190311A179.13116.8253.5752.4663.2564.36
GENYPrincipal Mi20190311ETF36.7912.9512.9512.630.000.32
GEOThe GEO Grou20190311A10.135.461.571.953.893.51
GEOSGeospace Tec20190311A80.4327.2312.5512.8314.6814.40
GERNGeron Corp20190311A70.1663.7210.6426.3553.0937.37
GESGuess?, Inc.20190311A12.088.212.232.585.985.63
GEVOGevo, Inc.20190311A95.5062.5138.2141.3924.3021.20
GFEDGuaranty Fed20190311A292.38225.18422.44422.44-197.26-197.26
GFFGriffon Corp20190311A19.9515.6310.9910.724.644.91
GFINGoldman Sach20190311ETF18.4111.346.917.614.433.74
GFNGeneral Fina20190311A239.80128.87109.92110.3818.9518.48
GGGGraco Inc20190311A5.333.243.302.95-0.060.29
GHGuardant Hea20190311A32.3619.8818.6916.821.193.06
GHCGRAHAM HOLDI20190311A37.0819.1913.4014.165.795.02
GHLGreenhill &20190311A21.569.353.934.195.415.16
GHMGraham Corpo20190311A278.17201.33192.88193.238.458.10
GHYBGoldman Sach20190311ETF19.1918.7018.6918.690.010.01
GHYGiShares US &20190311ETF15.9910.246.256.253.993.99
GIBCGI Inc.20190311A5.124.724.193.710.541.01
GIFIGulf Island20190311A127.1886.9844.7528.2642.2358.72
GIGBGoldman Sach20190311ETF11.257.527.527.520.000.00
GIGMGigaMedia Lt20190311A374.12270.10173.33173.3396.7796.77
GIISPDR S&P Glo20190311ETF13.359.979.689.880.290.09
GIIIG-Iii Appare20190311A11.786.781.771.305.025.48
GILGildan Activ20190311A4.252.511.090.941.421.57
GILDGilead Scien20190311A1.721.48-0.20-0.121.691.60
GILTGilat Satell20190311A51.79107.53104.24104.753.282.77
GISGeneral Mill20190311A2.281.990.630.901.351.08
GKOSGlaukos Corp20190311A19.118.141.813.256.334.89
GLADGladstone Ca20190311A25.2817.6110.2416.607.371.01
GLBSGlobus Marit20190311A92.4972.4418.2631.5354.2140.96
GLBYWisdomTree Y20190311ETF54.05
GLBZGlen Burnie20190311A309.92205.62205.62205.620.000.00
GLDDGreat Lakes20190311A17.2217.573.304.2714.2713.30
GLDICredit Suiss20190311ETF65.8750.1948.8948.891.291.29
GLGTD Holdings,20190311A219.85116.6177.5562.7539.0653.86
GLIBAGCI Liberty,20190311A8.193.841.441.772.392.06
GLMDGalmed Pharm20190311A108.1985.2053.2758.0531.9327.15
GLNGGolar LNG Lt20190311A9.8912.092.062.2610.069.83
GLOBGLOBANT S.A.20190311A18.589.613.624.335.995.28
GLOGGASLOG LTD20190311A14.288.792.663.906.134.89
GLOPGASLOG PARTN20190311A26.5616.538.8510.487.686.05
GLPGlobal Partn20190311A50.6617.331.888.2015.459.12
GLPIGaming and L20190311A4.242.661.041.001.631.66
GLREGreenlight C20190311A32.2632.778.578.8524.2023.93
GLTGlatfelter20190311A15.097.421.081.386.356.05
GLUUGlu Mobile I20190311A11.419.921.582.758.337.17
GLWCorning Inco20190311A3.052.812.973.08-0.17-0.28
GLYCGlycoMimetic20190311A28.1738.215.874.2232.3333.99
GMGeneral Moto20190311A2.642.550.531.062.021.49
GMANGoldman Sach20190311ETF17.4522.2231.4331.04-9.21-8.82
GMDAGamida Cell20190311A393.16276.80186.78187.2790.0289.53
GMEGameStop Cor20190311A9.187.460.912.256.565.21
GMEDGLOBUS MEDIC20190311A8.154.331.112.723.231.61
GMFSPDR S&P Eme20190311ETF29.6114.9314.3614.750.570.18
GMLPGolar LNG Pa20190311A22.8822.6516.9017.545.755.11
GMOGeneral Moly20190311A164.00174.12158.73158.3615.4015.76
GMOMCambria Glob20190311ETF23.5432.4529.8729.872.592.59
GMREGlobal Medic20190311A25.0517.559.765.937.7911.62
GMSGMS Inc.20190311A17.119.961.011.548.958.42
GNAFMicroSectors20190311ETN27.16301.90301.90301.900.000.00
GNCGNC Holdings20190311A40.5440.2022.6823.9817.5216.24
GNCAGenocea Bios20190311A270.11201.10193.30198.827.802.28
GNEGENIE ENERGY20190311A35.7016.517.447.859.088.66
GNKGENCO SHIPPI20190311A26.8617.615.966.3511.6511.26
GNLGlobal Net L20190311A7.726.124.202.561.923.56
GNMAiShares GNMA20190311ETF9.9210.699.009.001.701.70
GNMKGenMark Diag20190311A40.6422.5815.8716.846.725.74
GNPXGenprex, Inc20190311A239.87191.80193.32193.32-1.52-1.52
GNRSPDR S&P Glo20190311ETF9.505.775.215.550.560.23
GNRCGENERAC HOLD20190311A11.804.682.182.422.502.26
GNTXGentex Corp20190311A5.068.164.324.643.843.55
GNTYGuaranty Ban20190311A96.1264.1460.8062.863.341.28
GNUSGenius Brand20190311A121.13143.4094.18102.5149.2240.88
GNWGenworth Fin20190311A27.4522.8814.9615.637.937.25
GOATVanEck Vecto20190311ETF19.9924.4821.2724.483.210.00
GOAUUS Global GO20190311ETF67.4676.8276.8276.820.000.00
GOEXGlobal X Gol20190311ETF169.38117.84117.84117.840.000.00
GOGLGolden Ocean20190311A24.8928.4223.9424.694.483.74
GOGOGogo Inc.20190311A22.2517.404.446.1512.9611.21
GOLDBarrick Gold20190311A7.6210.106.364.353.815.80
GOLFAcushnet Hol20190311A20.949.097.337.471.751.61
GOODGladstone Co20190311A18.1011.052.443.338.617.72
GOOGAlphabet Inc20190311A4.131.910.130.471.781.44
GOOGLAlphabet Inc20190311A4.042.210.681.141.531.07
GOOSCanada Goose20190311A6.213.901.982.321.921.58
GOROGold Resourc20190311A25.6922.3910.0310.3412.3612.05
GOSSGossamer Bio20190311A97.8243.6327.9133.2715.7210.36
GOVTiShares U.S.20190311ETF4.033.083.062.990.020.09
GPAQGordon Point20190311A27.9311.7817.5217.52-5.74-5.74
GPCGenuine Part20190311A3.511.880.210.491.661.39
GPIGroup 1 Auto20190311A21.278.384.955.673.432.71
GPKGraphic Pack20190311A8.255.752.002.123.743.60
GPLGreat Panthe20190311A64.4156.0440.4942.1715.5513.87
GPMTGranite Poin20190311A6.504.161.852.222.311.94
GPNGlobal Payme20190311A3.802.190.160.422.041.77
GPORGulfport Ene20190311A14.3730.1720.8022.659.417.60
GPREGreen Plains20190311A15.628.731.351.957.386.78
GPRKGEOPARK LIMI20190311A27.7014.904.305.9710.598.92
GPROGoPro, Inc.20190311A16.4414.713.813.8210.9010.88
GPSThe Gap, Inc20190311A3.984.522.362.562.161.96
GPXGP Strategie20190311A136.9256.5951.0452.375.554.22
GQREFlexShares G20190311ETF8.384.013.993.990.020.02
GRAW.R. Grace &20190311A10.173.161.821.961.331.19
GRAFGraf Industr20190311A16.7510.17-9.82-9.8220.0020.00
GRBKGreen Brick20190311A55.8735.847.838.0228.0127.82
GRCThe Gorman-R20190311A56.0525.5914.0716.2511.529.34
GREKGlobal X MSC20190311ETF14.9813.8811.2811.252.722.76
GRESIQ ARB Globa20190311ETF9.327.07-1.540.818.616.25
GRIDFirst Trust20190311ETF20.1436.8250.4136.82-13.590.00
GRIFGriffin Indu20190311A881.68308.01308.01308.010.000.00
GRINGrindrod Shi20190311A327.13198.11187.73188.1710.389.94
GRMNGarmin Ltd20190311A3.518.640.490.978.157.70
GRNBVanEck Vecto20190311ETF40.925.745.635.630.110.11
GRNQGreenpro Cap20190311A375.59114.32105.79105.798.538.53
GROWUS Global In20190311A136.92124.1997.15102.1627.0422.04
GRPNGroupon, Inc20190311A29.5626.2116.6116.689.609.53
GRTSGritstone On20190311A187.6283.4727.6645.8855.8237.74
GRUAB Svensk Ek20190311ETN224.80341.57124.74140.26216.83201.31
GRUBGRUBHUB INC.20190311A7.263.041.131.401.911.64
GSGoldman Sach20190311A2.912.430.110.432.322.00
GSATGlobalstar,20190311A42.9035.9526.5629.429.396.52
GSBGlobalSCAPE,20190311A82.1162.6252.2941.6510.3420.97
GSBCGreat Southe20190311A107.2735.5032.5133.292.992.21
GSCGS Connect S20190311ETN337.0160.1960.1960.190.000.00
GSEUGoldman Sach20190311ETF49.4355.5142.3042.3013.2113.21
GSEWGoldman Sach20190311ETF14.4685.8380.3381.995.493.84
GSHDGoosehead In20190311A86.6738.711.843.1336.8735.58
GSIEGoldman Sach20190311ETF11.405.294.494.700.800.59
GSITGSI Technolo20190311A148.0668.0162.2863.965.734.05
GSJYGoldman Sach20190311ETF15.088.337.717.710.620.62
GSKYGreenSky, In20190311A17.2823.22-0.452.2123.6721.01
GSLGlobal Ship20190311A224.10172.34157.02156.8715.3215.48
GSLCGoldman Sach20190311ETF2.703.213.262.56-0.040.65
GSMFerroglobe P20190311A44.2838.1516.0817.8222.0720.33
GSPBarclays Ban20190311ETN19.5516.3116.3116.310.000.00
GSSGolden Star20190311A39.8434.4216.6424.5017.779.92
GSSCGS ActiveBet20190311ETF22.3019.6621.2819.92-1.62-0.26
GSUMGridsum Hold20190311A101.8463.9723.4526.4840.5337.49
GSVGold Standar20190311A114.0580.2038.9541.2241.2538.98
GSYInvesco Ultr20190311ETF2.001.201.201.200.000.00
GTGoodyear Tir20190311A6.026.682.853.513.833.18
GTEGran Tierra20190311A44.0364.6153.9155.4010.899.44
GTESGates Indust20190311A20.819.254.435.104.824.15
GTHXG1 Therapeut20190311A54.1228.9311.8212.6417.1116.29
GTIMGood Times R20190311A222.99137.21134.04136.203.171.00
GTIPGoldman Sach20190311ETF3.461.270.601.030.670.24
GTLSChart Indust20190311A21.3710.246.496.953.763.29
GTNGray Televis20190311A8.036.153.543.682.622.48
GTNAGray Televis20190311A225.2994.7359.4681.2435.2713.49
GTOInvesco Tota20190311ETF28.7710.5010.5010.500.000.00
GTSTriple-S Man20190311A27.1312.781.452.1911.3310.70
GTTGTT Communic20190311A44.6419.647.658.8411.9910.80
GTXGarrett Moti20190311A20.749.335.106.394.232.93
GTYGetty Realty20190311A31.229.884.173.715.716.17
GTYHGTY Technolo20190311A240.5064.1640.4440.4423.7223.72
GUDBSage ESG Int20190311ETF41.6913.2812.2712.271.011.01
GULFWisdomTree20190311ETF141.4999.1597.7697.761.391.39
GUNRFlexShares G20190311ETF3.644.454.404.530.05-0.07
GUREGulf Resourc20190311A311.12393.45367.14368.8426.3124.61
GURUGlobal X Gur20190311ETF15.8517.8817.7517.760.130.12
GUSHDirexion Dai20190311ETF12.7313.949.108.494.855.45
GVGoldfield Co20190311A74.1443.9412.1929.3631.7514.58
GVAGranite Cons20190311A14.675.692.963.402.732.29
GVALCambria Glob20190311ETF20.8911.8811.1010.970.790.91
GVIiShares Inte20190311ETF2.591.791.761.760.040.04
GVIPGoldman Sach20190311ETF19.436.975.286.641.690.33
GVPGSE Systems,20190311A206.88155.81132.85119.7522.9636.07
GWBGreat Wester20190311A7.123.141.311.121.832.02
GWGHGWG Holdings20190311A277.14156.88144.87148.8512.018.03
GWREGUIDEWIRE SO20190311A8.233.690.891.232.802.46
GWRSGlobal Water20190311A144.2172.2532.8847.2639.3724.99
GWWW.W. Grainge20190311A8.964.402.092.302.312.10
GWXSPDR S&P Int20190311ETF9.165.135.695.73-0.56-0.60
GXCSPDR S&P Chi20190311ETF6.795.993.173.182.832.81
GXFGlobal X FTS20190311ETF160.8628.5928.5928.590.000.00
GXGGlobal X MSC20190311ETF38.2962.7942.6844.7520.1118.04
GYLDArrow Dow Jo20190311ETF112.2453.7245.8945.897.847.84
GYROGyrodyne, LL20190311A236.92166.34166.34166.340.000.00
HHyatt Hotels20190311A6.932.770.831.281.951.50
HAHawaiian Hol20190311A9.1814.622.310.9712.3113.64
HACKETFMG Prime20190311ETF7.739.505.317.554.201.97
HAEHaemonetics20190311A15.744.892.802.612.092.28
HAFCHanmi Financ20190311A18.2410.864.695.706.175.17
HAINHain Celesti20190311A6.3714.39-2.01-0.3716.4014.76
HALHalliburton20190311A3.633.850.050.843.793.01
HALLHallmark Fin20190311A136.58142.6645.2933.0897.37109.58
HALOHalozyme The20190311A12.6420.751.142.0119.6018.74
HAPVanEck Vecto20190311ETF22.8511.6411.8512.19-0.21-0.55
HARPHarpoon Ther20190311A260.20164.48119.59134.8244.8929.66
HASHasbro, Inc.20190311A4.263.590.550.503.043.09
HASIHANNON ARMST20190311A9.705.842.782.763.053.08
HAUDiShares Curr20190311ETF61.26
HAWXiShares Curr20190311ETF16.427.326.987.150.340.17
HAYNHaynes Inter20190311A51.8437.2915.4515.0121.8422.28
HBANHuntington B20190311A7.265.721.161.274.564.45
HBBHamilton Bea20190311A205.7549.4334.4043.0615.036.37
HBCPHome Bancorp20190311A163.3581.6468.1275.5713.526.07
HBIHanesbrands,20190311A5.924.541.531.823.002.71
HBIOHarvard Bios20190311A136.3870.7436.8342.1433.9028.60
HBMHudbay Miner20190311A14.9514.144.732.989.4011.16
HBMDHoward Banco20190311A199.0743.4323.2024.9520.2318.48
HBNCHorizon Banc20190311A33.9817.806.497.6411.3210.17
HBPHuttig Build20190311A161.36250.8914.2767.22236.62183.66
HCAHCA Healthca20190311A3.951.750.240.841.510.90
HCAPHarvest Capi20190311A94.0967.1757.9059.789.277.39
HCCWarrior Met20190311A15.5312.664.485.218.187.45
HCCHHL Acquisiti20190311A122.2132.66-33.78-33.7866.4466.44
HCCIHeritage-Cry20190311A42.9248.939.3810.9839.5537.96
HCFTHunt Compani20190311A53.4344.7526.2434.7918.519.96
HCHCHC2 Holdings20190311A51.1633.6216.8018.3716.8215.25
HCIHCI Group, I20190311A41.5120.9811.3015.149.685.84
HCKTHackett Grou20190311A41.1039.998.589.9831.4130.01
HCSGHealthcare S20190311A11.257.670.600.547.087.14
HDHome Depot,20190311A2.091.771.410.930.360.84
HDAWXtrackers MS20190311ETF33.1922.7422.7422.740.000.00
HDEFXtrackers MS20190311ETF18.2414.7710.2210.224.564.56
HDGProShares He20190311ETF72.9318.0018.0018.000.000.00
HDGEAdvisorShare20190311ETF19.5813.7411.2211.222.532.53
HDMVFirst Trust20190311ETF61.6130.4730.6330.96-0.16-0.50
HDSHD Supply Ho20190311A5.713.00-0.58-0.103.593.10
HDSNHudson Techn20190311A92.7860.82-23.98-22.0884.8082.89
HDViShares Core20190311ETF1.181.840.530.861.310.99
HEHawaiian Ele20190311A4.142.851.051.161.811.69
HEARTurtle Beach20190311A29.2420.7114.2113.866.506.85
HEBTHebron Techn20190311A1515.681217.84907.54808.09310.30409.75
HECOStrategy Sha20190311ETF22.4917.2013.6117.043.590.16
HEDJWisdomTree E20190311ETF1.611.610.930.920.680.69
HEEMiShares Curr20190311ETF18.0910.888.9710.691.910.19
HEESH&E Equipmen20190311A21.7248.20-2.07-2.0450.2750.24
HEFAiShares Curr20190311ETF3.522.922.362.360.570.57
HEIHEICO Corpor20190311A9.414.841.111.823.733.03
HEIAHEICO CORP C20190311A15.637.014.034.342.982.67
HELEHelen Of Tro20190311A11.039.753.304.606.465.15
HEPHolly Energy20190311A15.987.244.655.022.582.21
HESHess Corpora20190311A3.633.412.122.031.291.37
HESMHess Midstre20190311A22.1412.217.958.734.263.48
HEWCiShares Curr20190311ETF34.2512.1512.2312.23-0.07-0.07
HEWGiShares Curr20190311ETF4.344.034.644.85-0.61-0.82
HEWIiShares Curr20190311ETF17.496.186.186.180.000.00
HEWJiShares Curr20190311ETF3.328.697.527.851.170.84
HEWLiShares Curr20190311ETF9.923.713.713.710.000.00
HEWPiShares Curr20190311ETF30.9123.4423.4423.440.000.00
HEWUiShares Curr20190311ETF22.9120.7120.7120.710.000.00
HEWWiShares Curr20190311ETF133.74
HEWYiShares Curr20190311ETF27.4821.8721.8821.880.000.00
HEXOHEXO Corp.20190311A21.4024.3922.7322.051.652.34
HEZUiShares Curr20190311ETF3.463.452.562.780.880.66
HFBLHome Federal20190311A318.81452.68452.68452.680.000.00
HFCHOLLYFRONTIE20190311A4.952.570.360.672.211.90
HFFGHF Foods Gro20190311A187.0393.7260.7360.7332.9932.99
HFWAHeritage Fin20190311A21.8714.006.077.337.936.67
HFXEIQ 50 Percen20190311ETF274.8055.6155.6155.610.000.00
HFXIIQ 50 Percen20190311ETF33.9122.2823.6023.30-1.31-1.01
HFXJIQ 50 Percen20190311ETF44.4431.3731.3731.370.000.00
HGSHChina HGS Re20190311A554.67643.21625.35688.7917.86-45.59
HGVHilton Grand20190311A7.213.581.221.932.361.64
HHCThe Howard H20190311A14.225.511.802.783.722.73
HHHHWealthbridge20190311A201.77172.90172.90172.900.000.00
HHSHarte-Hanks,20190311A132.7965.68112.49114.92-46.80-49.23
HIHillenbrand,20190311A8.683.581.141.532.432.04
HIBBHibbett Spor20190311A15.6613.49-1.020.5714.5112.91
HIGThe Hartford20190311A2.342.050.891.101.160.95
HIHOHighway Hold20190311A191.6587.82229.70229.70-141.88-141.88
HIIHuntington I20190311A10.354.001.692.272.311.73
HILHill Interna20190311A127.5057.8341.0146.8416.8210.99
HIPSGraniteShare20190311ETF40.6814.1614.1614.160.000.00
HIWHighwoods Pr20190311A6.892.391.422.020.970.38
HJLIHancock Jaff20190311A633.31402.69409.54399.40-6.853.29
HJPXiShares Curr20190311ETF23.4722.9022.9022.900.000.00
HLHecla Mining20190311A43.8732.8922.3724.1210.528.77
HLFHerbalife Nu20190311A5.295.434.664.670.760.76
HLIHoulihan Lok20190311A22.6911.257.307.573.953.68
HLITHarmonic Inc20190311A19.4219.687.508.0312.1911.65
HLNEHamilton Lan20190311A39.9922.157.609.0314.5513.12
HLTHilton World20190311A3.512.211.171.241.040.97
HLXHelix Energy20190311A13.959.705.215.824.493.87
HMGHMG / Courtl20190311A890.53226.3889.09139.22137.3087.17
HMHCHoughton Mif20190311A16.8625.9715.0921.3210.874.68
HMLPHOEGH LNG PA20190311A26.0113.608.549.895.063.72
HMNHorace Mann20190311A21.778.923.474.865.454.06
HMNFHMN Financia20190311A260.81149.8389.9189.9159.9359.93
HMOPHartford Mun20190311ETF74.139.379.379.370.000.00
HMSTHomeStreet,20190311A31.8512.174.154.188.027.99
HMSYHMS Holdings20190311A11.018.34-0.49-1.298.849.63
HMTVHemisphere M20190311A90.4657.209.7111.4747.4945.73
HNDLStrategy Sha20190311ETF39.4937.9438.6839.03-0.74-1.09
HNGRHanger Inc.20190311A30.395.6524.92-0.16-19.275.81
HNIHNI Corporat20190311A17.966.820.901.745.925.08
HNNAHennessy Adv20190311A126.6482.8982.9381.73-0.041.16
HNRGHallador Ene20190311A181.89103.9690.6794.7313.299.22
HOFTHooker Furni20190311A72.3725.8312.8213.1213.0012.71
HOGHarley-David20190311A3.802.420.760.911.661.51
HOLDAdvisorShare20190311ETF9.05
HOLIHollsys Auto20190311A18.5134.495.796.0628.7028.43
HOLXHologic Inc20190311A2.892.922.092.080.830.84
HOMBHome BancSha20190311A7.0015.040.781.1314.2613.91
HOMEAt Home Grou20190311A14.706.482.292.894.193.59
HONHoneywell In20190311A1.971.210.620.320.590.88
HONEHarborOne Ba20190311A33.8317.1113.6912.803.434.32
HOPEHope Bancorp20190311A7.9012.170.681.2811.5110.91
HOTHHoth Therape20190311A1909.74421.04449.26449.26-28.22-28.22
HPHelmerich &20190311A6.274.960.791.794.173.17
HPEHewlett Pack20190311A6.476.403.513.662.892.75
HPPHudson Pacif20190311A4.933.042.472.200.570.85
HPQHP Inc.20190311A5.264.381.211.653.162.73
HPRHighPoint Re20190311A44.7329.0218.0319.3610.999.66
HQYHealthEquity20190311A16.216.463.693.972.762.49
HRHealthcare R20190311A5.143.071.811.131.261.94
HRBH&R Block, I20190311A4.234.370.681.113.693.26
HRCHILL-ROM HOL20190311A8.273.271.140.872.132.40
HRIHerc Holding20190311A24.1912.318.326.003.996.31
HRLHormel Foods20190311A2.732.970.470.742.502.23
HROWHarrow Healt20190311A64.1550.6322.5129.9828.1220.65
HRTGHERITAGE INS20190311A27.5318.1313.4914.164.643.97
HRTXHeron Therap20190311A16.6910.992.343.328.657.68
HRZNHorizon Tech20190311A31.4023.1913.3113.659.889.53
HSCHarsco Corpo20190311A15.168.825.215.993.602.83
HSCZiShares Curr20190311ETF20.337.057.057.050.000.00
HSDTHelius Medic20190311A121.2576.5156.4058.6920.1117.82
HSICHenry Schein20190311A4.093.971.310.862.663.11
HSIIHeidrick & S20190311A42.0314.573.174.9311.409.64
HSKAHeska Corp20190311A72.4626.6715.3417.7711.338.89
HSONHudson Globa20190311A261.94300.77189.31179.53111.46121.24
HSPXGlobal X S&P20190311ETF34.9613.9913.3913.450.600.54
HSTHost Hotels20190311A5.634.032.101.671.942.36
HSTMHealthStream20190311A30.1615.909.478.566.437.33
HSYThe Hershey20190311A4.422.170.100.862.071.31
HTHersha Hospi20190311A12.467.344.364.692.972.64
HTAHEALTHCARE T20190311A3.993.490.620.842.872.65
HTABHartford Sch20190311ETF196.4688.2188.2188.210.000.00
HTBIHomeTrust Ba20190311A29.2216.67-0.340.4817.0216.19
HTBKHeritage Com20190311A20.3118.304.895.6113.4112.69
HTBXHeat Biologi20190311A126.95110.7589.3389.1920.9921.13
HTGCHercules Cap20190311A8.2010.2215.9116.10-5.70-5.88
HTGMHTG Molecula20190311A73.4478.2845.8747.2032.4131.08
HTHHILLTOP HOLD20190311A11.595.842.382.863.462.98
HTLDHeartland Ex20190311A10.495.872.002.383.883.49
HTLFHeartland Fi20190311A29.2622.1811.0811.0611.1011.11
HTRBHartford Tot20190311ETF50.7817.8517.8517.850.000.00
HTUSHull Tactica20190311ETF21.2110.2010.2010.200.000.00
HTZHertz Global20190311A7.325.871.101.874.773.99
HUBBHubbell Inco20190311A12.325.242.792.972.452.26
HUBGHUB Group In20190311A15.885.640.475.395.180.25
HUBSHUBSPOT, INC20190311A12.815.821.912.093.913.73
HUDHudson Ltd.20190311A29.6314.555.095.429.469.13
HUMHumana Inc.20190311A6.993.251.551.861.691.39
HUNHuntsman Cor20190311A5.374.842.012.202.832.64
HURCHurco Cos In20190311A168.34141.66131.12132.5910.549.07
HURNHuron Consul20190311A33.2923.516.1412.2917.3811.22
HUSAHouston Amer20190311A27.8716.1115.1015.081.011.03
HUSEStrategy Sha20190311ETF22.3011.6713.0713.07-1.40-1.40
HUSVFirst Trust20190311ETF11.267.727.507.420.220.29
HVBCHV Bancorp,20190311A323.10132.80132.80132.800.000.00
HVTHaverty Furn20190311A25.3611.306.506.374.794.92
HVTAHaverty Furn20190311A130.54
HWBKHawthorn Ban20190311A268.60103.7168.9272.2334.7931.48
HWCHancock Whit20190311A11.0736.478.968.1427.5128.33
HWCCHouston Wire20190311A177.16107.04100.88104.746.172.31
HWKNHawkins Inc20190311A103.4242.5926.4627.8116.1314.79
HXLHexcel Corpo20190311A6.794.820.771.614.053.21
HYHYSTER-YALE20190311A57.7929.4115.5017.7913.9111.63
HYACHaymaker Acq20190311A145.9224.4522.4022.832.051.62
HYDVanEck Vecto20190311ETF1.791.450.970.980.470.46
HYDBiShares Edge20190311ETF15.399.489.489.480.000.00
HYDWXtrackers Lo20190311ETF12.0712.1812.1812.180.000.00
HYEMVanEck Vecto20190311ETF20.369.927.518.652.411.27
HYGiShares iBox20190311ETF1.171.721.481.550.250.17
HYGHiShares Inte20190311ETF7.265.666.156.62-0.49-0.96
HYGVFlexShares H20190311ETF14.9710.7410.8510.85-0.11-0.11
HYHGProShares Hi20190311ETF27.0941.4940.2140.211.271.27
HYIHXtrackers Hi20190311ETF196.65118.67118.67118.670.000.00
HYLBXtrackers US20190311ETF2.226.506.496.480.030.04
HYLDHigh Yield E20190311ETF42.6116.5615.9516.290.610.27
HYLSFirst Trust20190311ETF7.394.764.504.370.260.39
HYLVIQ S&P High20190311ETF15.1610.3811.1310.38-0.750.00
HYMBSPDR Nuveen20190311ETF4.905.160.871.174.293.99
HYNDWisdomTree T20190311ETF64.76108.80108.57108.800.230.00
HYREHyreCar Inc.20190311A95.6355.2342.6243.3712.6111.86
HYSPIMCO 0-5 Ye20190311ETF2.012.081.021.311.070.77
HYUPXtrackers Hi20190311ETF14.2611.5711.5711.570.000.00
HYXEiShares iBox20190311ETF20.469.709.709.700.000.00
HYXUiShares Glob20190311ETF11.138.537.987.980.550.55
HYZDWisdomTree T20190311ETF28.0116.9116.4916.630.420.28
HZNHorizon Glob20190311A65.4461.3143.8945.4617.4215.84
HZNPHorizon Ther20190311A10.3010.201.201.769.008.44
HZOMarineMax, I20190311A18.467.81-8.13-0.4115.948.22
IINTELSAT S.20190311A13.5013.872.337.4411.546.44
IACIAC/InterAct20190311A15.815.432.292.913.132.52
IAGIAMGold Corp20190311A28.8022.199.0210.0813.1712.10
IAGGiShares Core20190311ETF2.141.341.111.120.230.22
IAIiShares U.S.20190311ETF7.513.62-1.70-1.845.325.46
IAKiShares U.S.20190311ETF8.0111.085.755.025.336.06
IARTIntegra Life20190311A19.9112.507.048.825.463.71
IATiShares U.S.20190311ETF3.032.160.550.881.621.29
IAUFiShares Gold20190311ETF8.6411.2111.2111.210.000.00
IBBiShares Nasd20190311ETF2.762.000.961.011.030.99
IBCEiShares iBon20190311ETF35.729.01-1.63-1.6310.6410.64
IBCPIndependent20190311A17.269.403.073.206.336.19
IBDInspire Corp20190311ETF69.7619.7019.7019.700.000.00
IBDDiShares iBon20190311ETF21.2964.639.2434.2855.3830.34
IBDLiShares iBon20190311ETF4.902.692.352.370.340.32
IBDMiShares iBon20190311ETF4.452.752.682.710.070.04
IBDNiShares iBon20190311ETF4.842.702.662.660.040.04
IBDOiShares iBon20190311ETF6.584.346.636.65-2.30-2.32
IBDPiShares iBon20190311ETF4.282.872.872.870.000.00
IBDQiShares iBon20190311ETF9.307.067.247.20-0.18-0.15
IBDRiShares iBon20190311ETF12.617.597.937.59-0.340.00
IBDSiShares iBon20190311ETF18.5414.0114.4714.13-0.46-0.11
IBDTiShares iBon20190311ETF4.6819.75-100.64-100.64120.39120.39
IBIOiBio, Inc.20190311A277.82259.53225.28225.2834.2534.25
IBKCIBERIABANK C20190311A18.274.051.521.612.532.44
IBKRInteractive20190311A19.3713.783.444.7810.359.01
IBMInternationa20190311A1.311.510.670.640.840.87
IBMIiShares iBon20190311ETF7.515.393.803.711.601.68
IBMJiShares iBon20190311ETF11.5410.3710.3710.370.000.00
IBMKiShares iBon20190311ETF16.657.977.977.970.000.00
IBMLiShares iBon20190311ETF16.9616.9316.9316.930.000.00
IBMMiShares iBon20190311ETF11.5010.0710.0710.070.000.00
IBMNiShares iBon20190311ETF19.3520.9820.9820.980.000.00
IBNDSPDR Bloombe20190311ETF38.5418.9124.3224.87-5.41-5.96
IBOCInternationa20190311A18.136.182.992.843.203.34
IBPINSTALLED BU20190311A22.6310.65-2.103.7712.756.88
IBTXIndependent20190311A18.837.590.591.207.016.40
IBUYAmplify Onli20190311ETF15.6616.9815.8611.341.125.64
ICADIcad Inc20190311A142.1161.4831.9249.6729.5511.80
ICBKCounty Banco20190311A546.37205.83203.66203.622.172.22
ICCCImmucell Cor20190311A212.32105.8284.3484.3421.4821.48
ICCHICC Holdings20190311A176.37133.82133.82133.820.000.00
ICDIndependence20190311A51.7255.3043.4845.4411.829.86
ICEIntercontine20190311A1.902.090.180.101.911.99
ICFiShares Cohe20190311ETF4.161.870.030.321.841.55
ICFIICF Internat20190311A21.4912.592.913.479.649.15
ICHRIchor Holdin20190311A22.1213.533.713.489.8210.05
ICLIsrael Chemi20190311A22.1917.4410.4910.146.957.18
ICLNiShares Glob20190311ETF19.8419.0313.4213.835.605.20
ICLRIcon Plc20190311A22.667.834.816.103.021.72
ICOLiShares MSCI20190311ETF28.8770.596.077.5064.5263.09
ICONIconix Brand20190311A155.05128.6368.95100.6659.8127.99
ICOWPacer Develo20190311ETF26.185.355.355.350.000.00
ICPTIntercept Ph20190311A23.1213.234.276.158.967.08
ICSHiShares Liqu20190311ETF1.991.231.251.25-0.02-0.02
ICUIICU Medical20190311A19.169.494.835.774.663.72
ICVTiShares Conv20190311ETF7.843.503.493.350.010.15
IDAIDACORP, Inc20190311A11.124.301.131.253.173.05
IDCCInterDigital20190311A11.696.633.713.932.922.70
IDEViShares Core20190311ETF8.302.562.182.460.380.10
IDEXIdeanomics,20190311A152.00148.47138.35139.9910.128.48
IDHQInvesco S&P20190311ETF88.91108.59106.35106.352.232.23
IDLBInvesco FTSE20190311ETF83.1959.8859.8859.880.000.00
IDLVInvesco S&P20190311ETF12.786.025.735.910.290.11
IDMOInvesco S&P20190311ETF64.297.077.077.070.000.00
IDNIntellicheck20190311A115.0652.9827.4128.0425.5724.94
IDOGALPS Interna20190311ETF39.0731.4624.1723.887.297.58
IDRAIdera Pharma20190311A82.4050.2419.9923.0430.2527.20
IDTIDT Corporat20190311A48.2122.8910.5712.1712.3110.71
IDUiShares U.S.20190311ETF3.474.001.100.932.903.07
IDViShares Inte20190311ETF3.222.711.881.910.830.80
IDXVanEck Vecto20190311ETF33.4228.4828.4628.600.02-0.12
IDXGInterpace Bi20190311A217.66193.81177.31176.2216.5017.59
IDXXIdexx Labora20190311A8.373.962.292.311.671.65
IEAInfrastructu20190311A105.9042.2538.9439.933.312.32
IECIEC Electron20190311A57.15108.4854.3954.4054.0954.08
IECSiShares Evol20190311ETF23.71101.87101.87101.870.000.00
IEDIiShares Evol20190311ETF19.5541.7341.7341.730.000.00
IEFiShares 7-1020190311ETF0.960.750.590.610.160.14
IEFAiShares Core20190311ETF1.671.391.011.030.390.36
IEFNiShares Evol20190311ETF27.7216.9316.9316.930.000.00
IEHSiShares Evol20190311ETF26.276.276.276.270.000.00
IEIiShares 3-720190311ETF0.830.480.410.420.070.06
IEIHiShares Evol20190311ETF28.5522.3722.2622.260.120.12
IEMEiShares Evol20190311ETF30.87161.95-14.19161.95176.140.00
IEMGiShares Core20190311ETF1.971.830.650.861.190.97
IEOiShares U.S.20190311ETF4.823.060.941.612.131.46
IEPIcahn Enterp20190311A40.6140.4412.9112.8527.5327.59
IESCIES Holdings20190311A179.2294.7972.3876.2822.4118.51
IETCiShares Evol20190311ETF23.4022.5222.5222.520.000.00
IEURiShares Core20190311ETF2.241.810.281.171.530.64
IEUSiShares MSCI20190311ETF26.3648.5354.2152.23-5.68-3.70
IEViShares Euro20190311ETF2.351.981.191.400.780.57
IEXIDEX Corpora20190311A8.663.751.442.262.311.49
IEZiShares U.S.20190311ETF7.684.411.722.162.692.25
IFEUiShares Euro20190311ETF19.8411.4311.155.590.295.84
IFFInternationa20190311A5.092.690.841.201.851.49
IFGLiShares Inte20190311ETF9.006.725.585.851.140.87
IFMKiFresh Inc.20190311A344.91257.79243.64244.0514.1513.75
IFRAiShares U.S.20190311ETF18.0612.287.019.205.273.07
IFRXInflaRx N.V.20190311A163.3495.8557.3962.4038.4633.44
IFVFirst Trust20190311ETF34.1816.5314.3815.192.151.35
IGPrincipal In20190311ETF35.7824.1724.1724.170.000.00
IGBHiShares Inte20190311ETF25.4633.5830.3530.353.243.24
IGCIndia Global20190311A80.4969.9243.5253.3726.4016.56
IGEiShares Nort20190311ETF3.423.040.60</