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 Avg20180312A7.005.342.002.433.342.91
ETF_AvgVW ETF Avg20180312ETF2.174.443.383.501.070.95
ETN_AvgVW ETN Avg20180312ETN11.5210.616.016.494.604.12
AAgilent Tech20180312A3.992.350.560.731.801.62
AAAlcoa Corpor20180312A7.073.991.031.252.962.74
AADRAdvisorShare20180312ETF13.6226.1524.5824.571.571.58
AALAmerican Air20180312A2.792.39-0.400.282.792.11
AAMCAltisource A20180312A302.5375.06133.2184.38-58.15-9.32
AAMEAtlantic Ame20180312A657.33360.35342.90342.9017.4517.45
AANAaron's, Inc20180312A10.865.04-0.66-0.025.705.06
AAOIApplied Opto20180312A14.3711.963.874.368.097.60
AAONAaon Inc20180312A31.2614.408.468.555.945.85
AAPADVANCE AUTO20180312A10.184.411.071.493.342.92
AAPLApple Inc.20180312A0.781.070.420.240.650.83
AATAMERICAN ASS20180312A12.324.942.113.502.831.44
AAUAlmaden Mine20180312A98.53130.4452.3652.3578.0778.08
AAWWAtlas Air Wo20180312A24.8113.014.375.108.647.91
AAXJiShares MSCI20180312ETF3.121.700.791.030.940.67
AAXNAxon Enterpr20180312A10.838.43-1.330.389.778.05
ABAllianceBern20180312A27.2614.608.488.556.136.05
ABBVABBVIE INC.20180312A3.652.141.291.530.860.61
ABCAmerisourceB20180312A6.223.280.641.082.642.20
ABCBAmeris Banco20180312A17.6530.5016.0419.4414.4611.06
ABEOAbeona Thera20180312A38.6729.094.528.4324.5720.66
ABGAsbury Autom20180312A24.349.481.964.107.525.37
ABIOARCA biophar20180312A84.40123.9275.5894.4548.3429.47
ABMABM Industri20180312A9.624.040.981.353.062.68
ABMDAbiomed Inc20180312A16.9610.822.274.048.546.78
ABRArbor Realty20180312A11.499.214.515.954.693.23
ABTAbbott Labor20180312A1.671.48-0.130.031.611.45
ABTXAllegiance B20180312A82.9746.5224.7030.7321.8115.78
ABUSArbutus Biop20180312A100.47107.3540.9643.3266.3964.03
ACAssociated C20180312A77.8457.1440.9040.6216.2416.52
ACADAcadia Pharm20180312A9.8410.412.983.677.436.74
ACBIAtlantic Cap20180312A50.8038.1925.5326.4112.6611.78
ACCAmerican Cam20180312A5.923.110.660.832.452.28
ACCOAcco Brands20180312A38.3523.285.406.8717.8716.41
ACERAcer Therape20180312A402.33174.45117.94136.1256.5138.33
ACGLArch Capital20180312A8.813.791.881.951.881.99
ACHCAcadia Healt20180312A10.194.780.171.554.603.23
ACHVAchieve Life20180312A182.54146.76107.21109.1939.5537.57
ACIAAcacia Commu20180312A22.0012.862.374.6910.508.18
ACIUAC Immune SA20180312A141.6765.4812.4913.9353.0051.55
ACIWACI Worldwid20180312A10.239.144.284.494.864.65
ACLSAxcelis Tech20180312A30.6817.41-1.330.6118.7416.84
ACMAecom20180312A5.348.251.321.316.936.95
ACMRACM Research20180312A283.39148.2298.69100.2349.5347.99
ACNAccenture PL20180312A3.982.220.920.711.301.51
ACNBACNB Corp20180312A113.6388.0586.3886.711.671.34
ACORAcorda Thera20180312A27.0850.209.535.8740.6844.33
ACREAres Commerc20180312A15.649.232.286.166.943.08
ACRSAclaris Ther20180312A58.8641.186.0414.1235.1427.06
ACRXAcelRx Pharm20180312A232.44170.53124.17128.8846.3641.65
ACSIAmerican Cus20180312ETF15.2556.1845.5547.0710.639.11
ACSTAcasti Pharm20180312A226.35239.31232.96232.956.356.36
ACTAdvisorShare20180312ETF61.2031.5116.1116.7615.4014.75
ACTGAcacia Resea20180312A137.14105.1756.4356.5148.7448.66
ACUAcme United20180312A347.63315.87257.79305.8858.089.99
ACWFiShares Edge20180312ETF33.9213.1112.6712.430.440.68
ACWIiShares MSCI20180312ETF1.363.342.582.560.750.84
ACWViShares Edge20180312ETF7.329.769.339.420.430.34
ACWXiShares MSCI20180312ETF3.792.611.962.100.650.51
ACYAeroCentury20180312A154.94129.6358.36128.5371.271.10
ADBEAdobe Inc.20180312A4.672.751.290.741.462.02
ADCAgree Realty20180312A15.548.883.484.345.404.54
ADESAdvanced Emi20180312A46.6832.1915.2918.1616.9014.04
ADIAnalog Devic20180312A3.102.47-0.610.333.082.14
ADMArcher Danie20180312A2.432.85-0.010.562.872.29
ADMAADMA Biologi20180312A103.05124.4795.6995.0528.7829.43
ADMPAdamis Pharm20180312A144.44106.8957.8261.1049.0745.79
ADMSAdamas Pharm20180312A22.4916.445.118.3211.338.12
ADNTAdient plc O20180312A10.564.421.882.442.541.98
ADPAutomatic Da20180312A4.253.371.101.752.271.62
ADREInvesco BLDR20180312ETF39.7158.1559.5859.59-1.43-1.44
ADROAduro Biotec20180312A63.7756.1814.6616.9741.5339.21
ADSAlliance Dat20180312A10.325.591.912.993.682.60
ADSKAutodesk Inc20180312A5.885.342.673.442.671.89
ADSWAdvanced Dis20180312A13.356.541.202.225.344.32
ADTADT Inc.20180312A11.2614.098.5510.315.543.78
ADTNAdtran Inc20180312A31.5721.799.138.1812.6613.61
ADUSAddus HomeCa20180312A123.9660.9446.5247.5714.4213.36
ADVMAdverum Biot20180312A74.1665.2512.4017.2052.8548.06
ADXSAdvaxis, Inc20180312A47.7151.5124.6829.6526.8322.00
AEAdams Resour20180312A589.28207.46133.06183.0274.4024.44
AEEAmeren Corpo20180312A3.062.130.521.201.610.93
AEGNAegion Corp20180312A28.0146.8216.1316.8630.6929.96
AEHRAehr Test Sy20180312A101.84206.1837.3139.81168.87166.37
AEISAdvanced Ene20180312A17.7411.351.911.909.449.45
AELAmerican Equ20180312A8.714.692.502.292.202.40
AEMAgnico Eagle20180312A3.772.950.941.382.021.57
AEMDAETHLON MEDI20180312A152.59147.17104.07105.5043.1041.67
AEOAmerican Eag20180312A5.204.82-0.400.125.234.70
AEPAmerican Ele20180312A1.851.86-0.330.172.191.69
AERAercap Holdi20180312A3.042.340.440.841.901.51
AERIAerie Pharma20180312A20.0711.754.394.617.367.14
AESAES Corporat20180312A9.357.662.323.085.344.58
AEYADDvantage T20180312A123.40120.94116.62116.624.324.32
AEZSAeterna Zent20180312A103.3570.4944.5741.9925.9228.50
AFCAllied Capit20180312A33.5416.5416.5416.540.000.00
AFGAmerican Fin20180312A10.173.72-0.520.044.243.68
AFHAtlas Financ20180312A56.3751.0713.74-2.6537.3353.72
AFIArmstrong Fl20180312A20.8813.817.559.386.434.47
AFKVanEck Vecto20180312ETF65.0449.3443.3443.516.005.83
AFLAflac Inc.20180312A3.181.800.100.411.701.38
AFMDAffimed N.V.20180312A233.64165.45125.31143.0640.1522.39
AFTYPacer CSOP F20180312ETF22.9923.32-6.3118.4429.644.88
AGFIRST MAJEST20180312A17.0814.663.394.8711.279.79
AGCOAGCO Corpora20180312A9.634.520.261.634.262.89
AGENAgenus Inc.20180312A17.5317.921.732.0516.1815.86
AGFSAgroFresh So20180312A43.5234.6612.3312.2922.3322.36
AGGiShares Core20180312ETF0.941.681.571.590.120.10
AGGPIQ Enhanced20180312ETF8.956.866.666.690.190.16
AGGYWisdomTree Y20180312ETF5.284.001.092.132.911.87
AGIAlamos Gold20180312A20.4515.735.405.8710.339.87
AGIOAgios Pharma20180312A30.6418.535.817.2912.7211.25
AGLEAeglea BioTh20180312A149.19103.0962.1966.3940.9136.71
AGMFederal Agri20180312A81.3039.9127.0828.1912.8311.72
AGMAFederal Agri20180312A330.91
AGNAllergan plc20180312A4.382.610.340.722.271.89
AGNCAGNC Investm20180312A5.405.041.721.523.323.52
AGNDWisdomTree T20180312ETF59.8138.8836.2136.322.672.55
AGOAssured Guar20180312A6.744.111.882.022.222.08
AGRAvangrid, In20180312A8.113.611.752.151.861.47
AGROADECOAGRO S.20180312A13.899.530.352.229.197.31
AGRXAgile Therap20180312A55.0550.6421.7130.7928.9319.85
AGSPlayAGS, Inc20180312A53.0728.8121.0823.097.745.72
AGTiShares MSCI20180312ETF27.5817.3017.0417.300.260.00
AGTCApplied Gene20180312A166.31120.4389.7890.0830.6530.35
AGXArgan, Inc20180312A26.4413.773.935.129.848.65
AGYSAgilysys, In20180312A94.8268.05123.66128.47-55.61-60.41
AGZiShares Agen20180312ETF7.083.693.693.680.000.00
AGZDWisdomTree T20180312ETF55.0726.4726.9726.97-0.50-0.50
AHCA.H. Belo Co20180312A112.6676.4470.7263.055.7213.39
AHHArmada Hoffl20180312A8.637.003.663.163.343.84
AHPIAllied Healt20180312A319.62175.3867.2597.94108.1377.44
AHTAshford Hosp20180312A16.7113.386.347.027.046.36
AIArlington As20180312A8.878.512.302.676.215.84
AIAiShares Asia20180312ETF9.546.083.734.352.351.73
AIEQAI Powered E20180312ETF16.208.658.368.380.290.28
AIGAmerican Int20180312A1.881.900.220.581.681.31
AIMCAltra Indust20180312A23.0310.908.098.032.822.88
AIMTAimmune Ther20180312A34.2119.252.146.6117.1012.63
AINAlbany Inter20180312A24.2611.855.277.886.573.97
AINCAshford Inc.20180312A329.77164.35164.35164.350.000.00
AINVApollo Inves20180312A18.3716.0010.239.615.774.53
AIRAAR Corp.20180312A12.005.751.922.563.833.19
AIRGAirgain, Inc20180312A101.5365.4931.5636.8933.9328.60
AIRIAir Industri20180312A86.4693.8075.6976.1118.1117.69
AIRRFirst Trust20180312ETF25.3111.5911.419.780.191.82
AIRTAir T Inc20180312A769.23746.84746.84746.840.000.00
AITApplied Indu20180312A15.827.741.172.086.575.65
AIVApartment In20180312A4.182.910.901.332.021.59
AIZAssurant, In20180312A9.576.923.353.913.573.01
AJGArthur J. Ga20180312A4.632.550.770.841.781.71
AJRDAerojet Rock20180312A10.234.470.401.274.073.20
AJXGreat Ajax C20180312A27.4028.7317.7129.0811.02-0.35
AKAMAkamai Techn20180312A5.327.970.020.707.957.27
AKBAAkebia Thera20180312A29.7719.4411.2612.028.187.41
AKCAAkcea Therap20180312A67.1128.419.5711.5618.8416.85
AKERAkers Biosci20180312A43.8245.9834.2438.1411.747.83
AKGAsanko Gold20180312A38.5237.8925.8934.1312.003.76
AKRAcadia Realt20180312A7.414.250.070.324.173.93
AKRXAkorn, Inc.20180312A11.6525.4822.7123.072.772.41
AKTSAKOUSTIS TEC20180312A88.4564.4436.0536.9928.3827.45
ALAir Lease Co20180312A6.944.082.132.671.951.42
ALBAlbemarle Co20180312A7.505.000.231.194.773.81
ALBOAlbireo Phar20180312A96.5863.1919.6218.9143.5744.28
ALCOAlico Inc20180312A185.2975.0481.4777.62-6.43-2.58
ALDXAldeyra Ther20180312A71.3541.9432.7133.149.238.80
ALEALLETE, Inc.20180312A16.297.124.144.312.982.81
ALEXAlexander &20180312A11.355.022.973.032.051.99
ALFAAlphaClone A20180312ETF21.6518.5318.5618.62-0.03-0.09
ALGAlamo Group,20180312A101.5931.2717.6419.0213.6312.26
ALGNAlign Techno20180312A11.808.723.053.355.675.37
ALGTAllegiant Tr20180312A28.2912.669.168.603.504.06
ALIMAlimera Scie20180312A121.54141.2649.2951.4891.9789.78
ALJJALJ Regional20180312A113.70142.4497.59104.8444.8537.60
ALKAlaska Air G20180312A3.672.550.360.682.181.86
ALKSAlkermes Inc20180312A15.569.310.441.238.888.08
ALLThe Allstate20180312A3.271.78-0.440.152.231.63
ALLEAllegion Pub20180312A8.753.380.901.132.482.25
ALLTAllot Ltd. O20180312A140.92163.7561.5966.31102.1697.44
ALLYAlly Financi20180312A3.783.260.600.872.662.39
ALNAAllena Pharm20180312A125.7793.9218.1732.2975.7561.63
ALNYAlnylam Phar20180312A17.449.511.092.238.437.29
ALOAlio Gold In20180312A52.0241.937.8924.3334.0417.60
ALOTAstroNova, I20180312A171.5188.3063.0561.2525.2527.06
ALPNAlpine Immun20180312A131.4056.0536.5438.0319.5118.02
ALRMAlarm.com Ho20180312A14.1418.961.542.0317.4316.94
ALRNAileron Ther20180312A172.6888.8131.8632.3156.9556.51
ALSKAlaska Commu20180312A74.4575.0356.4655.4618.5619.57
ALSNALLISON TRAN20180312A5.703.691.111.362.582.32
ALTAltimmune, I20180312A103.8383.7770.9367.9212.8415.84
ALTRAltair Engin20180312A43.6526.115.1011.5321.0114.57
ALTSProShares Mo20180312ETF40.0931.3530.9331.330.420.02
ALTYGlobal X Sup20180312ETF36.3623.2124.5024.13-1.29-0.92
ALVAutoliv, Inc20180312A6.893.970.330.473.653.50
ALXAlexander's20180312A59.0433.2518.5322.2514.6410.92
ALXNAlexion Phar20180312A8.358.560.921.557.647.00
AMAntero Midst20180312A14.966.403.213.603.202.81
AMAGAMAG Pharmac20180312A28.8432.8312.7212.5720.1120.27
AMATApplied Mate20180312A1.803.930.981.042.952.89
AMBAAmbarella, I20180312A12.018.803.714.065.084.73
AMBCAmbac Financ20180312A18.2210.151.151.739.008.42
AMCAMC ENTERTAI20180312A33.2024.740.337.3424.4117.40
AMCAiShares Russ20180312ETF22.6621.0314.0018.697.032.34
AMCXAMC Networks20180312A9.6818.761.592.8317.1615.93
AMDAdvanced Mic20180312A8.589.205.245.043.964.16
AMEAmetek, Inc.20180312A3.722.330.560.851.771.48
AMEDAmedisys Inc20180312A17.699.543.665.055.894.49
AMEHApollo Medic20180312A200.33116.2866.5195.1049.7721.18
AMGAffiliated M20180312A14.276.261.762.294.493.97
AMGNAmgen Inc20180312A3.303.441.321.662.131.78
AMHAMERICAN HOM20180312A5.384.732.652.812.081.93
AMJJP Morgan Al20180312ETN4.504.830.952.773.892.09
AMKRAmkor Techno20180312A9.1114.860.831.2614.0313.60
AMLPAlerian MLP20180312ETF9.738.323.764.324.553.98
AMNAMN Healthca20180312A15.616.631.432.075.204.56
AMNBAmerican Nat20180312A94.7645.1236.0336.869.088.26
AMOTAllied Motio20180312A144.9099.4056.2161.5843.2037.82
AMPAmeriprise F20180312A8.385.132.352.522.782.61
AMPEAmpio Pharma20180312A62.0162.8033.2136.5129.5926.29
AMPHAmphastar Ph20180312A20.1517.1910.1511.767.035.42
AMRBAmerican Riv20180312A129.5487.2463.7166.3823.5220.86
AMRCAmeresco, In20180312A73.4935.7120.8720.9814.8414.73
AMRHAmeri Holdin20180312A188.61123.7142.7777.3880.9446.33
AMRKA-Mark Preci20180312A162.6479.5172.2572.377.257.13
AMRSAmyris Inc.20180312A34.4625.7013.9313.8311.7711.87
AMSAmerican Sha20180312A194.43143.79143.79143.790.000.00
AMSCAmerican Sup20180312A64.6547.1117.8418.4129.2628.70
AMSFAMERISAFE, I20180312A27.3213.045.525.417.517.63
AMSWAAmerican Sof20180312A33.3221.0610.3012.2010.768.86
AMTAmerican Tow20180312A3.952.190.440.491.751.71
AMTDTD Ameritrad20180312A3.853.150.440.852.712.30
AMTXAemetis, Inc20180312A177.22136.83110.26116.5626.5720.27
AMUETRACS Aleri20180312ETN12.7013.8511.8313.702.020.15
AMUBETRACS Aleri20180312ETN341.00305.60-7.77305.60313.370.00
AMWDAmerican Woo20180312A27.8014.654.939.159.725.49
AMZAInfraCap MLP20180312ETF13.1811.788.369.273.422.51
AMZNAmazon.Com I20180312A3.122.301.201.511.100.79
ANAutoNation,20180312A10.645.162.362.482.802.67
ANABAnaptysBio,20180312A66.0525.497.6010.6617.8814.82
ANATAmerican Nat20180312A67.4333.6216.4622.3617.1711.26
ANDAAndina Acqui20180312A73.4658.9758.9758.970.000.00
ANDEAndersons In20180312A26.8916.316.945.849.3710.47
ANETArista Netwo20180312A12.106.432.453.073.993.36
ANFAbercrombie20180312A6.565.080.771.344.303.74
ANGIANGI Homeser20180312A18.3710.565.664.974.905.59
ANGLVanEck Vecto20180312ETF4.706.635.443.781.182.85
ANGOAngioDynamic20180312A28.2626.5311.7712.9314.7613.59
ANHAnworth Mort20180312A20.7815.349.2410.046.105.30
ANIKAnika Therap20180312A44.2021.857.7610.2314.0911.62
ANIPANI Pharmace20180312A40.0217.075.077.3812.009.70
ANSSAnsys Inc20180312A11.706.132.542.973.593.16
ANTMANTHEM, INC.20180312A5.423.512.492.181.031.34
ANYSphere 3D Co20180312A55.8155.2247.5847.807.657.43
AOAiShares Core20180312ETF8.837.013.203.273.823.75
AOBCAmerican Out20180312A10.4111.65-0.080.8711.7410.78
AOKiShares Core20180312ETF8.196.164.586.151.580.01
AOMiShares Core20180312ETF7.684.151.772.862.381.28
AONAon plc Clas20180312A5.792.771.021.311.751.46
AORiShares Core20180312ETF5.353.641.41-0.492.244.13
AOSA.O. Smith C20180312A6.624.062.332.371.721.69
AOSLAlpha and Om20180312A42.1042.0211.5413.4330.4828.59
APAmpco-Pittsb20180312A75.5647.4322.1329.6725.3017.76
APAApache Corpo20180312A3.823.150.320.302.832.84
APAMARTISAN PART20180312A22.7611.931.372.0810.569.85
APDAir Products20180312A6.993.951.251.362.692.58
APDNApplied DNA20180312A95.8181.7660.8473.0020.928.76
APEIAmerican Pub20180312A39.5528.557.559.5821.0018.97
APENApollo Endos20180312A364.75430.42114.93116.61315.50313.81
APHAmphenol Cor20180312A3.922.090.550.971.541.13
APLEApple Hospit20180312A5.894.570.460.614.113.96
APLSApellis Phar20180312A120.4449.1913.5614.4535.6334.74
APOApollo Globa20180312A14.0411.496.097.805.403.70
APOGApogee Enter20180312A22.648.334.114.864.223.47
APPFAppFolio, In20180312A40.6118.554.775.4813.7813.07
APPNAppian Corpo20180312A29.3115.138.3310.156.794.97
APPSDigital Turb20180312A44.0339.1022.6527.0516.4612.05
APRNBlue Apron H20180312A46.8260.3741.9343.4318.8917.25
APTAlpha Pro Te20180312A172.16118.1786.6186.6131.5631.56
APTOAptose Biosc20180312A65.6052.2414.3715.9037.8736.34
APTSPreferred Ap20180312A17.5310.945.966.894.984.05
APTVAptiv PLC20180312A7.444.182.322.521.861.66
APVOAptevo Thera20180312A99.7463.8137.8539.7825.9624.03
APWCAsia Pacific20180312A224.20177.08174.93177.082.150.00
AQBAquaBounty T20180312A163.41240.16187.54190.7052.6149.46
AQMSAqua Metals,20180312A62.0445.8011.0214.6234.7731.20
AQNAlgonquin Po20180312A10.7910.264.995.345.274.93
AQUAEvoqua Water20180312A17.4711.130.614.9410.526.19
ARANTERO RESOU20180312A4.954.64-0.51-0.925.155.56
ARAAmerican Ren20180312A51.5819.7717.5917.472.182.30
ARAYAccuray Inco20180312A89.3656.9031.0832.7825.8224.12
ARCARC Document20180312A56.7530.1924.9926.195.204.00
ARCBArcBest Corp20180312A27.1523.3310.613.5712.7219.76
ARCCAres Capital20180312A6.347.823.253.394.584.45
ARCHArch Coal, I20180312A24.2414.446.857.847.596.60
ARCOARCOS DORADO20180312A53.1918.5713.4917.055.081.51
ARCTArcturus The20180312A210.7483.5254.7258.0428.8025.49
ARDArdagh Group20180312A37.8615.908.0912.007.813.90
ARDXArdelyx, Inc20180312A98.2677.8953.7152.1524.1825.74
AREAlexandria R20180312A8.143.821.211.602.612.22
ARESAres Managem20180312A27.3416.4913.7913.562.702.92
ARGTGlobal X MSC20180312ETF34.8520.1720.0820.040.100.13
ARIAPOLLO COMME20180312A5.444.511.631.822.872.69
ARKGARK Genomic20180312ETF24.9114.079.5810.734.493.34
ARKKARK Innovati20180312ETF11.6512.839.8010.363.032.47
ARKQARK Autonomo20180312ETF16.6712.6514.1811.48-1.541.17
ARKRArk Restaura20180312A457.56116.58116.58116.580.000.00
ARKWARK Next Gen20180312ETF9.208.327.307.411.020.91
ARLAmerican Rea20180312A553.17305.32232.59232.5972.7372.73
ARLPAlliance Res20180312A34.6521.98-2.272.7124.2519.28
ARMKARAMARK20180312A5.603.121.270.981.852.14
ARNAArena Pharma20180312A33.9124.8417.1919.577.655.27
ARNCArconic Corp20180312A4.234.880.290.684.594.21
AROCArchrock Inc20180312A54.1948.4532.4931.8115.9716.64
AROWArrow Financ20180312A121.1472.1857.2259.4414.9612.74
ARRARMOUR Resid20180312A8.516.494.053.342.443.15
ARTNAArtesian Res20180312A97.9770.5824.3522.0446.2448.54
ARTWArts-Way Man20180312A678.13354.58250.08309.95104.5044.63
ARWArrow Electr20180312A11.375.921.852.674.073.30
ARWRArrowhead Re20180312A16.9726.9911.936.5315.0620.46
ASBAssociated B20180312A19.1911.503.143.818.367.67
ASCARDMORE SHIP20180312A69.9845.8037.7239.628.076.17
ASEAGlobal X FTS20180312ETF135.34101.0493.6693.677.387.37
ASETFlexShares R20180312ETF69.4673.7973.6873.790.110.00
ASFIAsta Funding20180312A157.45129.80132.52132.01-2.71-2.21
ASGNASGN Incorpo20180312A17.099.453.483.895.975.56
ASHAshland Glob20180312A12.104.631.872.232.762.40
ASHRXtrackers Ha20180312ETF3.192.371.831.600.540.77
ASHSXtrackers Ha20180312ETF25.8017.16-7.313.8224.4713.35
ASHXXtrackers MS20180312ETF29.22
ASIXAdvanSix Inc20180312A22.2410.852.224.648.636.21
ASMAvino Silver20180312A96.8761.2749.1849.5412.0911.73
ASMBAssembly Bio20180312A91.6935.9410.2621.5025.6814.44
ASNAAscena Retai20180312A50.0241.8613.3121.7928.5220.03
ASPNAspen Aeroge20180312A176.2895.9238.9443.9456.9851.98
ASPSAltisource P20180312A44.4521.504.016.6117.4914.89
ASPUASPEN GROUP,20180312A179.14120.0382.45104.9037.5815.13
ASRVAmeriServ Fi20180312A234.26130.42130.42130.420.000.00
ASTCAstrotech Co20180312A378.50144.29111.19102.6533.1041.64
ASTEAstec Indust20180312A32.5912.274.914.927.367.34
ASURAsure Softwa20180312A53.6233.6024.1926.299.427.31
ASYSAmtech Syste20180312A33.2345.258.968.7236.2936.53
ATAtlantic Pow20180312A229.89145.39145.39145.390.000.00
ATECAlphatec Hol20180312A145.64105.0368.6268.7636.4136.26
ATENA10 NETWORKS20180312A16.9215.726.495.239.2210.47
ATESTGTEST SYMBOL20180312A29.7614.8914.5914.530.300.36
ATGEAdtalem Glob20180312A11.447.713.624.224.093.49
ATHAthene Holdi20180312A4.452.990.370.812.612.18
ATHXAthersys, In20180312A72.4084.0825.2127.9258.8756.17
ATIAllegheny Te20180312A8.236.092.092.544.003.56
ATKRAtkore Inter20180312A12.487.445.385.472.071.97
ATLCAtlanticus H20180312A300.53218.07215.40215.402.672.67
ATLOAMES Nationa20180312A122.1668.9870.8369.26-1.85-0.27
ATMPiPath Select20180312ETF17.8918.4217.2916.901.131.51
ATNIATN Internat20180312A66.4625.793.097.1922.6918.60
ATNMActinium Pha20180312A29.4032.6521.2021.6311.4611.02
ATNXAthenex, Inc20180312A40.4522.9711.1814.3111.808.66
ATOAtmos Energy20180312A9.148.052.805.765.252.29
ATOMAtomera Inco20180312A108.6084.5248.3559.9936.1724.53
ATOSAtossa Thera20180312A52.6359.2260.2560.04-1.03-0.82
ATRAptarGroup,20180312A11.465.051.702.023.353.03
ATRAAtara Biothe20180312A36.7320.407.408.8912.9911.50
ATRCAtriCure, In20180312A24.0515.001.151.3213.8413.68
ATRIAtrion Corp20180312A20.6015.500.000.00
ATROAstronics Co20180312A33.0913.845.938.157.925.70
ATRSAntares Phar20180312A41.5945.97-1.17-6.4847.1452.44
ATSGAir Transpor20180312A12.3416.423.193.9513.2312.48
ATTOAtento S.A.20180312A53.9145.9531.8431.1914.1114.74
ATUSAltice USA,20180312A9.987.235.545.791.701.44
ATVIActivision B20180312A2.642.811.111.311.711.50
ATXIAvenue Thera20180312A437.54268.31235.23243.7833.0824.53
AUBNAuburn Natio20180312A270.05307.59176.90303.01130.704.58
AUDCAudioCodes L20180312A34.9629.1514.6817.3414.4611.81
AUGAuryn Resour20180312A117.23141.6239.7863.56101.8478.06
AUMNGolden Miner20180312A153.4892.1153.8270.5138.2821.60
AUPHAurinia Phar20180312A23.6127.865.245.1122.6822.80
AUTOAutoWeb, Inc20180312A59.8982.7949.3662.3733.4320.42
AUYYamana Gold,20180312A38.2126.3216.3717.019.969.31
AVAAvista Corpo20180312A10.529.893.096.116.803.77
AVAVAeroVironmen20180312A16.7721.291.363.1819.9418.11
AVBAvalonBay Co20180312A7.544.341.381.572.962.77
AVDAmerican Van20180312A47.7829.5111.0514.0118.4515.50
AVEOAVEO Pharmac20180312A33.3426.9015.1915.7011.6911.18
AVGOBroadcom Inc20180312A4.674.530.702.483.832.06
AVGRAvinger, Inc20180312A140.7379.6627.5931.1252.0748.54
AVIDAvid Technol20180312A39.9624.9013.0814.2811.8210.62
AVNWAviat Networ20180312A171.1686.6763.4968.2523.1818.42
AVTAvnet, Inc.20180312A6.773.921.521.302.402.62
AVXLAnavex Life20180312A77.3466.7933.9730.8532.8235.94
AVYAvery Dennis20180312A9.584.972.302.812.672.16
AVYAAvaya Holdin20180312A10.974.611.953.022.661.59
AWIArmstrong Wo20180312A15.087.681.713.085.974.61
AWKAmerican Wat20180312A6.443.530.751.022.782.52
AWRAmerican Sta20180312A23.569.793.084.426.715.37
AWREAware Inc20180312A280.89173.15173.15173.150.000.00
AWXAvalon Holdi20180312A286.19222.43213.15213.159.289.28
AXASAbraxas Petr20180312A43.4737.9519.0919.9218.8618.03
AXDXAccelerate D20180312A41.1720.730.794.8319.9315.89
AXEAnixter Inte20180312A26.5912.344.675.817.676.54
AXGNAxogen, Inc.20180312A30.9117.878.198.289.699.59
AXJLWisdomTree A20180312ETF23.8049.4133.6549.0815.750.33
AXLAmerican Axl20180312A7.406.762.292.884.473.89
AXPAmerican Exp20180312A2.041.440.390.611.050.82
AXRAMREP Corpor20180312A135.6954.2552.5252.521.731.73
AXSAxis Capital20180312A6.014.511.592.392.922.12
AXSMAxsome Thera20180312A216.78133.7169.2366.8364.4866.88
AXTAAxalta Coati20180312A7.824.280.261.644.022.65
AXTIAXT Inc20180312A64.9350.8322.8520.7327.9830.10
AXUAlexco Resou20180312A83.1969.6470.861.58-0.6568.63
AYAtlantica Yi20180312A13.9112.025.7913.786.24-1.76
AYIAcuity Brand20180312A16.156.732.112.954.623.78
AYTUAytu BioScie20180312A163.42136.46115.72123.6620.8212.88
AYXAlteryx, Inc20180312A22.2611.39-1.273.1712.668.22
AZOAutoZone, In20180312A14.097.001.872.805.134.21
AZPNAspen Techno20180312A10.494.291.221.753.072.54
AZREAzure Power20180312A161.90139.8465.3571.3174.4968.53
AZRXAzurRx BioPh20180312A375.30282.66274.35272.408.3110.26
AZZAZZ Inc.20180312A26.7114.026.597.597.436.43
BBarnes Group20180312A18.969.896.707.263.192.63
BABoeing Compa20180312A3.612.040.360.961.671.08
BABInvesco Taxa20180312ETF5.196.033.374.822.651.20
BACBank of Amer20180312A3.053.180.640.782.552.22
BAHBooz Allen H20180312A7.263.021.541.431.481.59
BALiPath Series20180312ETN7.727.405.956.441.450.97
BAMBrookfield A20180312A2.722.290.310.511.981.78
BANCBanc of Cali20180312A25.5915.843.744.1012.1011.74
BANDBandwidth In20180312A67.5244.7727.7627.1717.0117.60
BANFBancfirst Co20180312A77.5529.2923.1122.976.186.32
BANRBanner Corp.20180312A15.916.582.142.104.444.49
BANXStoneCastle20180312A30.9323.877.295.7016.5818.17
BAPCredicorp LT20180312A22.088.223.945.044.293.18
BASIBioanalytica20180312A278.83140.2650.3289.0489.9351.21
BATRALiberty Medi20180312A26.3519.4710.1610.859.308.62
BATRKLiberty Medi20180312A20.8511.065.356.105.714.96
BAXBaxter Inter20180312A2.681.720.060.281.661.44
BBBlackBerry L20180312A7.878.371.611.856.766.52
BBBYBed Bath & B20180312A4.725.460.682.074.783.39
BBCVirtus LifeS20180312ETF30.57148.0396.3296.3351.7251.71
BBGIBeasley Broa20180312A207.53105.7888.0389.2117.7516.57
BBHVanEck Vecto20180312ETF6.705.914.956.480.96-0.57
BBPVirtus LifeS20180312ETF26.7832.9431.0631.061.871.87
BBSIBarrett Busi20180312A45.3121.5210.4612.7811.068.74
BBUBrookfield B20180312A31.6020.1312.6913.567.446.57
BBWBuild-A-Bear20180312A91.8758.2927.9329.8530.3628.44
BBXBBX Capital20180312A13.7910.613.924.116.696.50
BBYBest Buy Com20180312A2.381.84-0.20-0.202.042.03
BCBrunswick Co20180312A7.183.250.771.132.482.12
BCBPBCB Bancorp20180312A52.0327.9415.7317.5712.2110.37
BCCBoise Cascad20180312A15.049.653.353.676.305.98
BCDAberdeen Sta20180312ETF13.7711.4011.4011.400.000.00
BCEBCE, Inc.20180312A2.312.010.150.121.861.89
BCEIBONANZA CREE20180312A26.6010.583.424.127.166.46
BCIAberdeen Sta20180312ETF6.585.255.734.71-0.480.54
BCLIBrainstorm C20180312A145.73198.3628.9332.77169.43165.59
BCMiPath Pure B20180312ETN17.634.074.034.030.050.05
BCOThe Brink's20180312A13.424.822.212.122.612.71
BCOMB Communicat20180312A228.89164.16164.16164.160.000.00
BCORBlucora, Inc20180312A23.5916.325.555.0510.7711.26
BCOVBrightcove,20180312A75.0062.3039.1639.9223.1422.38
BCPCBalchem Corp20180312A31.4816.532.605.9313.9310.60
BCRXBioCryst Pha20180312A18.8718.477.0410.2911.478.22
BCTFBancorp 34,20180312A480.35386.05386.05384.600.001.45
BDCBelden Inc.20180312A20.659.134.625.284.513.85
BDCSUBS AG Excha20180312ETN61.4278.7516.6918.1762.0660.57
BDCZETRACS Wells20180312ETN408.41
BDGEBridge Banco20180312A62.4124.9013.8218.0611.086.84
BDLFlanigan's E20180312A672.02234.52218.30218.3016.2216.22
BDNBrandywine R20180312A6.424.910.650.884.264.04
BDRBlonder Tong20180312A383.28305.96251.96255.3254.0050.64
BDSIBioDelivery20180312A235.26164.6875.6475.4889.0389.20
BDXBecton, Dick20180312A6.983.191.401.761.791.43
BEATBioTelemetry20180312A22.3916.142.813.3413.3212.79
BECNBeacon Roofi20180312A10.756.505.075.151.441.35
BELFABel Fuse Inc20180312A909.73763.90739.36739.3624.5424.54
BELFBBel Fuse Inc20180312A176.95102.0382.0182.7620.0219.27
BENFranklin Res20180312A2.672.280.210.522.071.76
BEPBrookfield R20180312A11.518.502.594.265.914.24
BERYBerry Global20180312A5.784.011.341.762.672.25
BFABrown-Forman20180312A51.1230.8325.3322.585.508.24
BFBBrown-Forman20180312A5.522.920.110.672.812.25
BFAMBRIGHT HORIZ20180312A14.4512.988.9710.674.022.32
BFINBankFinancia20180312A123.8185.5058.2869.7327.2115.76
BFITGlobal X Hea20180312ETF71.8649.0949.0949.090.000.00
BFORBarron's 40020180312ETF14.8210.159.5610.100.590.05
BFSSaul Centers20180312A75.4431.5323.4325.368.106.17
BGBunge Limite20180312A4.452.550.740.741.811.81
BGCPBGC Partners20180312A7.2311.142.992.858.158.29
BGFVBig 5 Sporti20180312A98.0767.7119.3021.1748.4146.54
BGGBriggs & Str20180312A10.835.432.552.642.882.79
BGIBirks Group20180312A189.34224.26211.38211.4912.8712.76
BGSB&G Foods, I20180312A19.3213.956.416.767.547.19
BGSFBG Staffing20180312A76.9241.0526.8928.7714.1512.28
BHBBar Harbor B20180312A63.9342.2534.5439.377.712.88
BHEBenchmark El20180312A20.0911.982.263.739.738.26
BHFBrighthouse20180312A9.785.292.182.893.112.40
BHLBBerkshire Hi20180312A21.0813.963.584.8410.389.15
BHVNBiohaven Pha20180312A37.1617.738.8610.038.877.70
BIBProShares Ul20180312ETF16.479.931.942.037.997.90
BIBLInspire 10020180312ETF19.1615.7115.2615.080.450.63
BICKFirst Trust20180312ETF40.6520.3820.2020.200.190.19
BIGBig Lots, In20180312A4.022.61-1.000.363.612.26
BIIBBiogen Inc.20180312A7.073.311.221.512.101.80
BILSPDR Bloombe20180312ETF1.090.890.860.860.030.03
BIOBio-Rad Labo20180312A44.3518.4912.6314.915.423.58
BIOBBio-Rad Labo20180312A63.9039.3539.3539.350.000.00
BIOCBiocept, Inc20180312A69.6090.17108.03108.94-17.86-18.78
BIOLBiolase, Inc20180312A265.09606.98333.35320.61273.63286.37
BIPBrookfield I20180312A8.2331.2530.0730.351.180.90
BISProShares Ul20180312ETF23.1515.1411.4412.823.702.32
BIVVanguard Int20180312ETF2.341.250.700.610.550.63
BIZDVanEck Vecto20180312ETF15.6816.079.2510.066.816.01
BJKVanEck Vecto20180312ETF50.3124.2324.2324.230.000.00
BJRIBJ's Restaur20180312A18.0110.680.780.719.909.98
BKBank of New20180312A1.962.790.340.462.452.33
BKCCBlackRock Ca20180312A17.0821.3815.9016.505.474.88
BKDBrookdale Se20180312A14.0410.973.863.487.127.48
BKEThe Buckle,20180312A29.5319.876.776.1913.1013.68
BKEPBlueknight E20180312A105.12283.0366.9967.35216.04215.68
BKFiShares MSCI20180312ETF17.0818.3717.2217.261.151.11
BKHBlack Hills20180312A9.023.530.880.822.652.71
BKIBlack Knight20180312A12.084.871.831.893.042.98
BKLNInvesco Seni20180312ETF4.313.442.392.411.051.03
BKNGBooking Hold20180312A9.784.491.952.202.492.24
BKSCBank of Sout20180312A227.58114.4354.8976.4759.5437.96
BKUBankunited,20180312A7.326.601.281.165.325.44
BKYIBIO-key Inte20180312A189.52215.0186.3469.84128.67145.17
BLBlackLine, I20180312A18.8511.002.202.878.808.12
BLBDBlue Bird Co20180312A32.0819.442.057.9817.4011.46
BLCMBellicum Pha20180312A25.8519.281.063.0718.2216.21
BLCNReality Shar20180312ETF8.878.127.127.281.000.84
BLDTopBuild Cor20180312A20.008.683.905.254.783.43
BLDPBallard Powe20180312A30.4125.5712.4613.9913.1111.58
BLDRBuilders Fir20180312A7.328.064.114.553.953.52
BLESInspire Glob20180312ETF96.1849.7450.2050.04-0.46-0.30
BLFSBioLife Solu20180312A65.1198.5650.3367.0448.2231.52
BLHYVirtus Newfl20180312ETF127.6495.4194.4694.460.940.94
BLINBridgeline D20180312A361.04135.83108.85113.2626.9822.57
BLKBlackrock, I20180312A11.135.522.372.553.152.97
BLKBBlackbaud, I20180312A19.3810.782.864.927.925.86
BLLBall Corpora20180312A2.822.24-0.57-0.312.812.55
BLMNBloomin' Bra20180312A6.395.02-1.88-1.996.917.01
BLNKBlink Chargi20180312A229.37129.36112.97112.9716.3916.39
BLOKAmplify Tran20180312ETF9.015.552.452.223.103.33
BLPHBellerophon20180312A110.6585.1542.4743.7842.6941.38
BLUEbluebird bio20180312A20.579.843.243.986.605.85
BLVVanguard Lon20180312ETF6.323.352.162.721.190.63
BLXBanco Latino20180312A24.4611.825.987.105.844.73
BMCHBMC Stock Ho20180312A28.0822.647.557.3015.1015.34
BMIBadger Meter20180312A22.399.393.363.726.035.67
BMLPDorsey Wrigh20180312ETF251.5570.4970.4970.490.000.00
BMOBank of Mont20180312A2.861.790.320.421.471.37
BMRABIOMERICA IN20180312A125.0857.5744.3956.7613.170.80
BMRCBank of Mari20180312A173.8090.6260.4263.7330.2026.90
BMRNBioMarin Pha20180312A8.547.283.553.853.743.43
BMTCBryn Mawr Ba20180312A36.6425.5419.0919.596.455.95
BMYBristol-Myer20180312A1.812.140.210.491.931.65
BNDVanguard Tot20180312ETF1.262.882.532.590.350.29
BNDCFlexShares C20180312ETF108.4722.70-0.67-0.6723.3723.37
BNDXVanguard Tot20180312ETF1.871.831.701.700.130.13
BNEDBarnes & Nob20180312A25.6115.291.474.2013.8311.09
BNFTBenefitfocus20180312A52.3933.220.5610.6132.6722.61
BNSBank of Nova20180312A1.951.530.250.521.281.01
BNSOBonso Electr20180312A86.03104.6497.8497.846.806.80
BOCHBank of Comm20180312A111.62101.5888.8690.4912.7211.09
BOHBank of Hawa20180312A14.587.634.104.903.532.73
BOKFBOK Financia20180312A33.638.153.664.564.493.59
BOMNBoston Omaha20180312A169.6081.3641.9549.6539.4131.71
BONDPIMCO Active20180312ETF3.172.150.201.171.950.98
BOOMDMC Global I20180312A55.4632.797.299.0025.5023.79
BOOTBoot Barn Ho20180312A15.489.88-0.861.3710.748.52
BOSCB.O.S. Bette20180312A334.21105.87105.28105.280.590.59
BOSSGlobal X Fou20180312ETF20.6316.3316.3316.330.000.00
BOTJBank of the20180312A315.54303.66303.66303.660.000.00
BOTZGlobal X Fun20180312ETF3.9923.6415.5113.008.1610.67
BOXBOX, INC.20180312A6.293.590.800.942.792.65
BOXLBoxlight Cor20180312A1182.27973.86784.69784.69189.17189.17
BPFHBoston Priva20180312A35.0715.922.833.3113.0912.61
BPMCBlueprint Me20180312A55.8124.7412.0713.9912.6710.75
BPMPBP Midstream20180312A101.3046.3027.8138.6218.507.68
BPMXBioPharmX Co20180312A47.7574.0645.8847.9828.195.92
BPOPPopular Inc20180312A9.354.681.401.783.292.91
BPRNThe Bank of20180312A76.0345.3844.0342.631.362.75
BPTBP Prudhoe B20180312A49.2527.0416.2718.5010.778.54
BPTHBio-Path Hol20180312A143.99152.24116.58101.9135.6650.33
BPYBrookfield P20180312A10.599.241.180.388.078.86
BRBroadridge F20180312A8.264.791.052.193.742.60
BRCBrady Corpor20180312A19.8611.215.015.126.206.08
BREWCraft Brew A20180312A54.2334.5927.4032.107.192.49
BRFVanEck Vecto20180312ETF29.0813.3212.4912.360.830.97
BRGBluerock Res20180312A33.5317.477.328.9710.158.49
BRIDBridgford Fo20180312A409.18684.05609.64606.2774.4077.78
BRKABerkshire Ha20180312A0.000.421.250.00
BRKBBERKSHIRE HA20180312A1.622.130.350.491.781.64
BRKLBrookline Ba20180312A34.7026.117.437.8418.6818.27
BRKRBruker Corpo20180312A11.617.134.124.473.022.67
BRKSBrooks Autom20180312A10.518.722.143.296.585.44
BRNBarnwell Ind20180312A465.90207.44127.44114.8980.0192.55
BROBrown & Brow20180312A8.494.411.421.752.992.66
BRPABig Rock Par20180312A193.78
BRQSBorqs Techno20180312A4808.104141.694141.694141.690.000.00
BRTBRT Apartmen20180312A32.2317.8710.9214.276.953.60
BRXBRIXMOR PROP20180312A6.724.900.321.204.583.70
BRZUDirexion Dai20180312ETF15.089.604.125.105.494.51
BSCKInvesco Bull20180312ETF5.635.003.183.181.821.82
BSCLInvesco Bull20180312ETF7.669.838.898.930.940.91
BSCMInvesco Bull20180312ETF9.765.864.224.241.651.63
BSCNInvesco Bull20180312ETF9.802.851.871.870.990.99
BSCOInvesco Bull20180312ETF8.803.753.783.82-0.03-0.06
BSCPInvesco Bull20180312ETF12.706.026.026.020.000.00
BSCQInvesco Bull20180312ETF26.0126.7925.3725.371.411.41
BSCRInvesco Bull20180312ETF47.7618.4918.4918.490.000.00
BSETBassett Furn20180312A150.7673.3649.1857.1524.1816.20
BSJKInvesco Bull20180312ETF11.6918.5917.8517.750.740.85
BSJLInvesco Bull20180312ETF13.618.369.187.49-0.820.87
BSJMInvesco Bull20180312ETF11.809.937.4910.012.44-0.08
BSJNInvesco Bull20180312ETF9.849.829.709.790.120.04
BSJOInvesco Bull20180312ETF56.8332.6730.3230.652.352.02
BSJPInvesco Bull20180312ETF18.2813.0813.0813.080.000.00
BSMBlack Stone20180312A25.8617.6911.7512.685.945.01
BSQRBSQUARE Corp20180312A276.02152.45127.26128.6525.1923.80
BSRRSierra Banco20180312A75.5332.7321.1223.5211.619.22
BSTCBioSpecifics20180312A260.26167.29135.78138.9231.5128.37
BSVVanguard Sho20180312ETF1.310.920.740.790.180.12
BSXBoston Scien20180312A3.583.070.000.423.072.64
BTAIBioXcel Ther20180312A62.5690.4852.7554.1537.7436.33
BTALAGFiQ U.S. M20180312ETF30.1614.4414.4414.440.000.00
BTEBaytex Energ20180312A34.5530.6211.3311.0519.2919.57
BTECPrincipal He20180312ETF29.3411.5111.2711.270.240.24
BTGB2Gold Corp.20180312A34.7921.1515.7717.045.384.11
BTNBallantyne S20180312A452.35306.54267.48267.1439.0639.40
BTUPeabody Ener20180312A5.473.060.110.782.952.29
BURLBURLINGTON S20180312A10.374.961.491.793.473.16
BUSEFirst Busey20180312A24.0913.634.006.809.636.83
BUYUSCF SummerH20180312ETF98.88
BUYNUSCF SummerH20180312ETF68.17
BVALBrand Value20180312ETF21.1113.3413.3413.340.000.00
BVSNBroadvision20180312A586.61428.95379.92244.3149.03184.64
BWBabcock & Wi20180312A16.8712.993.003.889.959.08
BWABorgWarner I20180312A3.742.50-0.55-0.013.052.52
BWENBroadwind En20180312A135.21166.46171.55180.77-5.09-14.31
BWFGBankwell Fin20180312A198.6987.1167.0376.1120.0811.01
BWLABowl America20180312A307.90115.69115.69115.690.000.00
BWXSPDR Bloombe20180312ETF3.804.583.253.091.331.49
BWXTBWX Technolo20180312A12.278.682.685.636.003.05
BWZSPDR Bloombe20180312ETF36.1620.7243.5344.31-22.80-23.59
BXThe Blacksto20180312A4.423.530.491.083.052.46
BXCBlueLinx Hol20180312A70.4846.7113.6926.4032.8219.75
BXGBluegreen Va20180312A28.099.854.444.965.414.89
BXMTBlackstone M20180312A3.332.990.540.672.452.32
BXPBoston Prope20180312A8.515.020.641.654.373.37
BXSBancorpSouth20180312A16.9114.682.244.4012.4410.28
BYByline Banco20180312A39.1019.8015.7516.484.063.33
BYDBoyd Gaming20180312A8.553.641.661.951.991.70
BYFCBroadway Fin20180312A503.43364.07310.55310.5553.5253.52
BYLDiShares Yiel20180312ETF13.517.187.017.010.160.16
BYSIBeyondSpring20180312A194.58260.45138.65162.42121.8198.04
BZHBeazer Homes20180312A12.828.212.344.055.874.15
BZQProShares Ul20180312ETF34.7621.3319.6919.451.641.88
CCitigroup In20180312A1.342.110.710.811.411.30
CAAPCorporacion20180312A58.4520.3911.3912.748.997.65
CAASChina Automo20180312A128.7981.49-3.9629.2385.4552.26
CABOCable One, I20180312A38.6321.9713.3116.818.244.91
CACCamden Natio20180312A99.9162.9031.1635.3431.7427.56
CACCCredit Accep20180312A35.8021.0413.9315.277.115.77
CACGClearBridge20180312ETF29.9521.6318.8518.742.782.89
CACICACI INTERNA20180312A20.4310.946.456.914.494.03
CADECadence Banc20180312A14.546.591.882.734.713.87
CAECAE INC20180312A5.706.33-0.96-0.237.286.56
CAGConagra Bran20180312A2.833.070.500.722.562.35
CAHCardinal Hea20180312A3.292.160.490.581.671.58
CAICAI Internat20180312A29.2615.896.807.919.097.99
CAKECheesecake F20180312A6.975.493.18-1.472.316.96
CALCaleres Inc20180312A16.107.113.073.534.043.58
CALACalithera Bi20180312A65.6844.2621.9320.8622.3323.40
CALFPacer US Sma20180312ETF18.0112.1812.1812.180.000.00
CALMCal-Maine Fo20180312A20.9726.688.8219.2017.867.47
CALXCALIX, INC.20180312A73.3647.5045.5845.581.921.92
CAMPCalAmp Corp.20180312A14.2712.17-0.240.6312.4211.54
CAMTCamtek Ltd20180312A49.1351.1535.8937.1515.2614.00
CAPEiPath Shille20180312ETN14.379.158.367.670.791.49
CAPLCrossAmerica20180312A162.5473.2051.3154.6021.8918.61
CAPRCapricor The20180312A115.56101.7377.7877.5323.9524.20
CARAvis Budget20180312A8.329.652.646.757.012.91
CARACara Therape20180312A20.9116.517.918.858.597.66
CARGCarGurus, In20180312A100.9833.3921.6923.4511.709.93
CAROCarolina Fin20180312A47.7838.0922.0724.0216.0214.07
CARSCars.com Inc20180312A7.703.950.821.623.132.34
CARVCarver Banco20180312A695.59584.07523.74526.2960.3357.79
CARZFirst Trust20180312ETF30.7818.6718.6418.640.030.03
CASACasa Systems20180312A45.2122.9712.8415.4810.137.49
CASHMeta Financi20180312A56.2922.449.9510.4512.5011.99
CASICASI Pharmac20180312A57.0747.02-6.366.4353.3840.60
CASSCass Informa20180312A112.5955.5739.8842.9215.6912.65
CASYCasey's Gene20180312A14.597.051.421.865.625.19
CATCaterpillar20180312A2.711.82-0.250.372.071.45
CATBCatabasis Ph20180312A57.8349.1331.9732.2617.1616.88
CATCCAMBRIDGE BA20180312A216.9094.2986.8786.207.428.08
CATHGlobal X S&P20180312ETF27.0027.9027.5427.760.360.14
CATMCardtronics20180312A19.788.744.513.574.235.17
CATOCATO CORP20180312A19.8011.424.845.666.575.76
CATSCatasys Inc.20180312A97.9162.8733.2735.0429.6027.83
CATYCathay Gener20180312A12.445.98-0.110.986.095.00
CBChubb Limite20180312A5.953.161.651.871.501.29
CBANColony Bankc20180312A634.09500.31380.98427.30119.3473.02
CBAYCymabay Ther20180312A21.5114.504.097.4010.417.10
CBBCincinnati B20180312A40.0625.109.7310.3115.3714.79
CBFVCB Financial20180312A130.2398.7398.7398.730.000.00
CBIOCatalyst Bio20180312A70.9037.2013.6016.4523.6020.75
CBLCBL& Associa20180312A21.3918.045.018.7413.049.30
CBLICleveland Bi20180312A266.54140.07-22.0679.17162.1360.90
CBMGCellular Bio20180312A103.3081.2259.0164.2122.2217.01
CBOECboe Global20180312A6.935.482.132.553.352.93
CBONVanEck Vecto20180312ETF46.810.120.120.120.000.00
CBPOChina Biolog20180312A40.5221.124.7310.3716.3910.75
CBRLCracker Barr20180312A16.729.432.743.706.705.73
CBSHCommerce Ban20180312A10.805.412.141.753.273.67
CBTCabot Corpor20180312A11.915.362.422.282.953.09
CBTXCBTX, Inc. C20180312A63.6148.6455.5655.62-6.92-6.97
CBUCommunity Ba20180312A16.568.243.914.214.334.02
CBZCBIZ, Inc.20180312A36.5318.676.683.8412.0014.84
CCThe Chemours20180312A6.073.890.311.483.582.42
CCBGCapital City20180312A52.8929.1328.4729.520.66-0.39
CCCLChina Cerami20180312A399.02364.75219.68228.36145.07136.39
CCDCalamos Dyna20180312A17.4619.8717.5317.562.342.31
CCFChase Corpor20180312A205.83139.17131.74132.937.436.23
CCICrown Castle20180312A3.591.810.380.771.431.04
CCJCameco Corpo20180312A10.939.091.812.647.286.45
CCKCrown Holdin20180312A5.674.591.081.253.523.35
CCLCarnival Cor20180312A1.951.940.780.741.161.20
CCLPCSI Compress20180312A91.7181.4974.9971.646.509.85
CCMPCabot Microe20180312A29.3914.316.147.468.176.84
CCNECNB Financia20180312A99.8643.7923.1927.8520.6015.94
CCOClear Channe20180312A106.5484.0654.5664.1629.5019.90
CCOICogent Commu20180312A17.489.164.283.884.885.28
CCORCore Alterna20180312ETF33.9719.6519.4919.490.160.16
CCRCONSOL Coal20180312A192.50138.6887.3198.8451.3739.84
CCRCChina Custom20180312A65.8643.1031.5033.4511.599.64
CCRNCross Countr20180312A35.3829.875.215.6224.6624.25
CCSCENTURY COMM20180312A31.5722.9210.0011.8512.9211.07
CCXIChemoCentryx20180312A42.2817.538.879.638.667.90
CDCVictoryShare20180312ETF10.7410.709.1710.561.530.14
CDECoeur Mining20180312A12.4612.012.533.889.498.13
CDEVCentennial R20180312A9.9689.5976.6987.3112.912.40
CDKCDK Global,20180312A7.244.971.071.463.923.52
CDLVictoryShare20180312ETF7.225.794.684.701.111.08
CDLXCardlytics,20180312A95.5656.6329.9635.5326.6621.10
CDMOAvid Bioserv20180312A58.0039.2921.6924.0517.5915.23
CDNACareDx, Inc.20180312A50.1727.2716.6616.3810.6110.89
CDNSCadence Desi20180312A3.245.69-0.25-0.135.945.82
CDORCondor Hospi20180312A187.14128.35113.68113.8414.6714.50
CDRCedar Realty20180312A25.8516.058.859.217.166.80
CDTXCidara Thera20180312A98.3655.218.5425.3346.6729.88
CDWCDW Corporat20180312A7.123.770.470.803.302.97
CDXCChromaDex Co20180312A33.5525.571.513.9124.0621.66
CDXSCodexis, Inc20180312A54.9427.6710.4515.8317.2211.84
CDZICADIZ, Inc.20180312A51.7435.5329.3932.036.133.50
CECelanese Cor20180312A9.104.271.011.373.252.89
CECECeco Environ20180312A61.3058.6913.8521.9344.8436.76
CEFSSaba Closed-20180312ETF24.1516.9116.9116.910.000.00
CEICamber Energ20180312A167.81173.63131.80144.0741.8329.56
CEIXCONSOL Energ20180312A39.6023.4212.7715.3810.668.04
CELCellcom Isra20180312A88.8966.3860.3661.206.025.17
CELCCelcuity Inc20180312A172.35101.2144.0253.8057.1847.41
CELHCelsius Hold20180312A88.3087.4746.4246.0741.0641.41
CELPCypress Envi20180312A174.32115.15115.12110.400.034.75
CEMBiShares J.P.20180312ETF19.6110.986.249.704.741.28
CEMIChembio diag20180312A129.0385.0263.5264.4921.5120.53
CENTCentral Gard20180312A19.409.793.472.576.327.21
CENTACentral Gard20180312A20.7610.863.134.617.736.25
CENXCentury Alum20180312A13.4212.370.904.9911.477.37
CEPUCentral Puer20180312A61.5246.1332.5837.6013.568.53
CEQPCrestwood Eq20180312A29.7911.773.927.107.854.67
CERCCerecor Inc.20180312A96.9064.7541.5841.9623.1722.79
CERNCerner Corp20180312A4.354.02-0.700.724.723.30
CERSCerus Corp20180312A20.5826.8919.3814.047.7112.95
CETVCentral Euro20180312A114.58103.4970.1570.1333.3433.36
CETXCEMTREX INC.20180312A155.0184.4054.0562.9430.3421.45
CEVACEVA Inc.20180312A28.8815.621.885.4813.7410.14
CEWWisdomTree20180312ETF15.037.647.647.640.000.00
CEYVictoryShare20180312ETF38.0842.5840.3440.012.232.57
CEZVictoryShare20180312ETF96.4357.1757.1757.170.000.00
CFCF Industrie20180312A5.274.131.852.092.282.04
CFAVictoryShare20180312ETF8.826.615.045.521.571.08
CFBICommunity Fi20180312A242.55201.39198.81200.732.580.65
CFBKCentral Fede20180312A172.25191.54156.60163.1134.9428.42
CFFIC&F Financia20180312A222.19180.2385.8996.9594.3483.28
CFFNCapitol Fede20180312A8.426.603.904.432.692.16
CFGCitizens Fin20180312A2.372.11-0.34-0.202.452.31
CFMSConformis, I20180312A84.2763.4251.7451.5611.6811.86
CFOVictoryShare20180312ETF8.948.528.298.310.220.21
CFRCullen/Frost20180312A11.986.041.732.494.313.55
CFRXContraFect C20180312A109.3878.7744.0752.8534.7025.92
CFXColfax Corpo20180312A8.743.680.701.042.982.64
CGThe Carlyle20180312A27.6823.2018.7718.084.435.12
CGACHINA GREEN20180312A102.3985.9744.9345.2641.0340.70
CGBDTCG BDC, Inc20180312A58.8158.3518.7222.0239.6336.33
CGENCompugen Ltd20180312A133.4082.9540.7155.5442.2427.40
CGIXCancer Genet20180312A295.71177.7767.07107.96110.7069.81
CGNXCognex Corp20180312A6.207.171.87-0.945.308.11
CGOCalamos Glob20180312A36.0423.2718.999.014.2814.27
CGWInvesco S&P20180312ETF8.886.025.725.800.290.22
CHADDirexion Dai20180312ETF16.787.967.137.130.830.83
CHAUDirexion Dai20180312ETF18.1020.7712.5813.678.197.10
CHCIComstock Hol20180312A174.16213.01152.52143.7560.4969.26
CHCOCity Holding20180312A72.7327.7516.7118.1011.049.65
CHCTCommunity He20180312A17.5610.054.605.625.454.43
CHDChurch & Dwi20180312A2.482.15-0.050.102.202.06
CHDNChurchill Do20180312A31.0815.274.917.8410.367.43
CHEChemed Corpo20180312A47.0520.878.9012.5311.978.34
CHEFThe Chef's W20180312A55.2029.367.3112.0822.0517.28
CHEKCheck-Cap Lt20180312A163.37123.6188.2988.3035.3235.31
CHEPAGFiQ U.S. M20180312ETF350.60
CHFSCHF Solution20180312A76.1562.4941.9641.7820.5320.71
CHGGCHEGG, INC.20180312A10.655.531.021.854.513.69
CHGXChange Finan20180312ETF25.1848.4648.4648.460.000.00
CHHChoice Hotel20180312A13.016.192.843.353.352.84
CHICalamos Conv20180312A15.8012.027.537.924.494.11
CHIEGlobal X MSC20180312ETF198.75
CHIIGlobal X MSC20180312ETF397.98257.38257.38257.380.000.00
CHIMGlobal X MSC20180312ETF108.8739.7517.2917.2922.4622.46
CHIQGlobal X MSC20180312ETF15.5252.667.3716.8545.2935.80
CHIXGlobal X MSC20180312ETF34.8561.8730.0560.3331.821.54
CHKChesapeake E20180312A32.0323.7512.1313.6611.6210.09
CHKPCheck Point20180312A6.913.801.461.792.342.01
CHMAChiasma, Inc20180312A328.15346.45247.95248.5998.5197.86
CHMGChemung Fina20180312A438.16250.59182.61182.6167.9867.98
CHMICHERRY HILL20180312A22.4311.345.336.296.015.05
CHNRChina Natura20180312A420.45270.91265.18266.135.734.78
CHRSCoherus BioS20180312A45.1739.475.708.7633.7730.70
CHRWC.H. Robinso20180312A4.996.041.010.005.036.05
CHSChicos FAS,20180312A11.928.401.902.816.495.63
CHTRCharter Comm20180312A8.649.051.732.947.316.11
CHUYChuy's Holdi20180312A30.7326.763.578.7123.1918.05
CHWCalamos Glob20180312A20.9815.7311.3612.924.372.81
CHYCalamos Conv20180312A23.8432.8520.9327.1611.925.69
CICIGNA Corpor20180312A4.782.490.581.431.911.06
CIACitizens, In20180312A75.4993.5853.0388.0040.555.58
CIBRFirst Trust20180312ETF15.4012.2510.0810.652.171.59
CIDVictoryShare20180312ETF53.9019.2019.2019.200.000.00
CIDMCinedigm Cor20180312A188.57164.69159.82159.824.874.87
CIENCiena Corpor20180312A3.863.640.930.292.723.36
CIFSChina Intern20180312A54.8946.5825.0330.3621.5516.21
CIGIColliers Int20180312A38.5020.589.3511.6611.238.91
CILVictoryShare20180312ETF32.7625.6613.0813.0812.5812.58
CIMChimera Inve20180312A5.764.882.772.942.121.94
CINFCincinnati F20180312A7.357.740.971.526.776.22
CINRCINER RESOUR20180312A106.4476.9758.8061.8718.1815.10
CIOCITY OFFICE20180312A10.588.272.543.375.734.92
CIRCIRCOR Inter20180312A33.0714.924.036.2010.898.72
CITCIT Group In20180312A6.402.231.641.720.590.50
CIVBCivista Banc20180312A38.0140.3437.0438.683.311.66
CIXComp X Inter20180312A265.91298.64326.91316.35-28.28-17.71
CIZVictoryShare20180312ETF64.4435.7335.7335.730.000.00
CIZNCitizens Hol20180312A403.60479.35359.72479.35119.630.00
CJJDChina Jo-Jo20180312A466.47415.56397.45398.7618.1116.80
CKHSeacor Holdi20180312A36.9313.706.337.957.375.74
CKPTCheckpoint T20180312A117.77100.9659.0970.5541.8730.41
CKXCKX Lands, I20180312A440.05
CLColgate-Palm20180312A1.722.670.470.552.202.12
CLARClarus Corpo20180312A134.5080.2852.0251.5228.2728.77
CLBCore Laborat20180312A17.326.411.782.974.633.44
CLBSCaladrius Bi20180312A143.9190.8176.9977.6913.8213.12
CLCTCollectors U20180312A55.7555.4824.5225.9130.9629.57
CLDRCloudera, In20180312A10.316.122.602.993.533.13
CLDTCHATHAM LODG20180312A13.937.446.706.410.741.03
CLDXCelldex Ther20180312A35.7426.8615.9915.7410.8711.12
CLFCleveland-Cl20180312A13.6111.934.565.137.366.79
CLFDClearfield,20180312A122.3847.2536.9136.4710.3410.78
CLGXCorelogic, I20180312A6.933.610.560.993.052.62
CLHClean Harbor20180312A18.257.003.744.343.252.65
CLIMack-Cali Re20180312A6.835.850.641.175.204.67
CLIRClearSign Te20180312A236.62185.4294.6166.2690.81119.16
CLIXProShares Lo20180312ETF25.41255.40143.64143.91111.76111.48
CLMTCalumet Spec20180312A74.4176.8734.9738.2841.9038.60
CLNCColony Credi20180312A44.5316.5012.1814.804.321.69
CLNEClean Energy20180312A69.4748.2626.2226.0822.0422.18
CLPRClipper Real20180312A66.5343.7832.4530.5611.3313.22
CLRCONTINENTAL20180312A7.093.280.880.912.412.37
CLRBCellectar Bi20180312A91.1778.9355.0957.9423.8420.99
CLRGIQ Chaikin U20180312ETF165.5227.9223.9025.664.022.26
CLROClearOne, In20180312A204.82129.8449.0857.0480.7572.80
CLSCelestica, I20180312A9.248.541.502.397.046.14
CLSDClearside Bi20180312A26.8716.541.903.5014.6713.02
CLSNCelsion Corp20180312A103.1374.9745.7051.5529.2823.43
CLTLInvesco Trea20180312ETF6.63
CLUBTown Sports20180312A90.87238.6550.1860.97188.47177.68
CLVSClovis Oncol20180312A16.357.321.112.116.215.21
CLWClearwater P20180312A35.4315.8610.3110.465.555.40
CLWTEuro Tech Ho20180312A187.98127.7170.3270.3257.3957.39
CLXClorox Compa20180312A6.665.061.631.603.433.46
CLXTCalyxt, Inc.20180312A153.3976.1347.5147.4328.6228.70
CMCanadian Imp20180312A2.161.320.400.390.920.93
CMAComerica Inc20180312A5.162.700.210.872.491.83
CMBSiShares CMBS20180312ETF25.2714.2315.2015.33-0.97-1.10
CMCCommercial M20180312A6.083.98-0.320.164.303.83
CMCLCaledonia Mi20180312A63.8728.5928.5928.590.000.00
CMCOColumbus McK20180312A29.4714.046.717.167.336.88
CMCSAComcast Corp20180312A2.724.092.621.171.472.92
CMCTCIM Commerci20180312A280.4628.2324.8924.663.343.57
CMDCantel Medic20180312A37.4425.4115.0617.3810.358.02
CMECME Group In20180312A5.234.721.511.903.212.81
CMFiShares Cali20180312ETF5.773.163.293.07-0.130.09
CMGChipotle Mex20180312A12.566.922.732.984.193.94
CMICummins Inc.20180312A5.692.690.290.632.392.06
CMOCapstead Mor20180312A11.419.502.231.967.277.53
CMPCompass Mine20180312A14.498.223.734.074.504.15
CMPRCimpress PLC20180312A29.4711.901.253.0910.658.80
CMRECostamare In20180312A16.3611.746.805.434.986.35
CMRXChimerix, In20180312A30.7218.427.799.3010.629.12
CMSCMS Energy C20180312A2.432.26-0.25-0.112.512.37
CMTCore Molding20180312A230.0392.9971.9476.2821.0516.71
CMTLComtech Tele20180312A29.3748.743.275.6345.4743.11
CNXtrackers MS20180312ETF11.165.984.394.851.591.13
CNACNA Financia20180312A12.9510.066.897.333.172.74
CNATConatus Phar20180312A33.4025.288.987.6216.2917.70
CNBKACentury Banc20180312A304.30129.15117.70117.6911.4511.46
CNCCentene Corp20180312A6.913.721.851.941.871.77
CNCEConcert Phar20180312A29.9152.87-2.853.9555.7248.92
CNCRLoncar Cance20180312ETF21.4824.4413.139.0411.3215.41
CNDTConduent Inc20180312A5.454.450.350.714.103.74
CNETChinaNet Onl20180312A85.1869.9157.4549.7112.4620.19
CNFRConifer Hold20180312A1022.50831.62605.08607.16226.55224.46
CNHICNH INDUSTRI20180312A7.3710.844.655.606.225.26
CNICanadian Nat20180312A2.471.490.360.291.131.19
CNKCinemark Hol20180312A7.333.96-0.430.294.393.66
CNMDCONMED Corpo20180312A27.4117.919.6511.338.276.59
CNNECannae Holdi20180312A26.5716.099.8812.616.213.47
CNOCNO Financia20180312A4.804.230.771.673.462.56
CNOBCenter Banco20180312A27.2029.853.6017.0326.2612.82
CNPCenterPoint20180312A3.773.851.101.012.762.84
CNQCanadian Nat20180312A3.373.371.050.852.322.52
CNSCohen & Stee20180312A17.257.512.404.125.113.39
CNSLConsolidated20180312A12.729.610.482.039.147.56
CNTYCentury Casi20180312A38.7634.9927.4128.617.586.38
CNXCNX Resource20180312A6.045.34-0.340.245.675.10
CNXMCNX Midstrea20180312A77.6645.1028.9731.3416.1313.75
CNXNPC Connectio20180312A83.7944.2527.0227.8517.2316.41
CNXTVanEck Vecto20180312ETF19.7218.807.3616.2111.442.59
CNYAiShares MSCI20180312ETF73.9175.3575.3575.350.000.00
COGlobal Cord20180312A28.6817.376.877.3810.5110.00
COCPCocrystal Ph20180312A1031.96924.76689.08703.31235.69221.46
CODACoda Octopus20180312A307.04127.5981.1281.2846.4746.31
CODICompass Dive20180312A33.4425.5711.7611.7613.8113.81
CODXCo-Diagnosti20180312A763.73740.75667.65667.9573.1172.80
COFCapital One20180312A4.042.10-0.110.462.211.64
COGCabot Oil &20180312A4.263.642.171.961.481.68
COHNCohen & Comp20180312A1688.891252.761252.761252.760.000.00
COHRCoherent Inc20180312A19.429.112.252.896.856.22
COHUCohu Inc20180312A23.8210.952.033.198.917.76
COKECoca-Cola Co20180312A76.6929.765.678.8724.0920.89
COLBColumbia Ban20180312A20.497.073.153.213.923.86
COLDAmericold Re20180312A20.8910.255.266.924.983.33
COLLCollegium Ph20180312A23.6919.152.626.3316.5312.83
COLMColumbia Spo20180312A18.208.404.805.613.602.80
COMDirexion Aus20180312ETF30.7417.59-5.25-8.6722.8426.26
COMBGraniteShare20180312ETF16.7010.287.737.032.553.25
COMMCommScope Ho20180312A4.622.64-0.170.112.812.54
COMTiShares Comm20180312ETF18.1416.0514.0214.792.031.26
CONECyrusOne Inc20180312A6.403.120.490.772.642.35
CONNConn's Inc.20180312A26.7723.627.447.5316.1816.09
COOThe Cooper C20180312A11.945.750.921.654.834.10
COPConocoPhilli20180312A1.991.97-0.36-0.132.332.10
COPXGlobal X Cop20180312ETF45.4524.8225.6126.06-0.79-1.24
CORCoresite Rea20180312A13.536.613.453.993.162.62
CORECore Mark Ho20180312A22.9011.13-2.77-2.0013.9013.13
CORPPIMCO Invest20180312ETF15.846.546.386.480.160.06
CORRCorEnergy In20180312A24.7812.264.666.967.615.31
CORTCorcept Ther20180312A17.019.142.170.566.978.58
COSTCostco Whole20180312A3.812.740.450.452.282.28
COTYCOTY INC20180312A5.845.821.201.404.624.42
COUPCoupa Softwa20180312A13.957.422.124.055.303.38
COWiPath Series20180312ETN23.42122.6529.0930.5593.5692.10
COWNCowen Inc. C20180312A38.9944.6615.5015.4829.1629.18
COWZPacer US Cas20180312ETF9.078.9610.1410.01-1.18-1.05
CPCanadian Pac20180312A7.423.881.231.752.662.14
CPACopa Holding20180312A22.3810.714.815.705.895.01
CPAHCounterpath20180312A183.77132.2962.8386.7969.4645.49
CPBCampbell Sou20180312A2.673.070.901.552.171.52
CPECallon Petro20180312A8.877.891.282.286.615.61
CPFCentral Paci20180312A18.9016.608.759.887.856.72
CPGCRESCENT POI20180312A14.8812.924.004.428.888.51
CPHCCanterbury P20180312A733.32524.56524.56524.560.000.00
CPHIChina Pharma20180312A93.95114.3668.2368.6246.1445.74
CPICPI Inflatio20180312ETF17.377.397.397.390.000.00
CPIXCumberland P20180312A356.91189.59137.43140.3052.1649.29
CPKChesapeake U20180312A49.6517.0514.4113.712.633.33
CPLPCapital Prod20180312A31.2829.678.9211.9120.7517.76
CPRTCopart Inc20180312A3.896.630.020.296.626.34
CPRXCatalyst Pha20180312A38.3925.058.578.9916.4816.07
CPSCooper-Stand20180312A45.2818.7110.6010.958.107.76
CPSHCPS Technolo20180312A728.35255.48351.01378.15-95.54-122.67
CPSIComputer Pro20180312A48.2424.015.545.9418.4718.06
CPSSConsumer Por20180312A84.8453.6549.9646.173.697.48
CPSTCapstone Tur20180312A75.0768.8339.9740.5028.8628.33
CPTCamden Prope20180312A8.763.64-1.71-1.475.355.11
CPTACapitala Fin20180312A29.8227.2510.6410.8416.6116.41
CQPCheniere Ene20180312A17.8014.966.667.388.307.58
CQQQInvesco Chin20180312ETF14.815.902.314.893.591.01
CRCrane Compan20180312A14.768.423.444.484.993.95
CRAICRA Internat20180312A61.0823.185.158.2718.0314.92
CRAKVanEck Vecto20180312ETF51.7687.7080.9380.806.786.90
CRBNiShares MSCI20180312ETF12.608.676.005.752.672.92
CRBPCorbus Pharm20180312A74.9362.4719.5626.9342.9135.54
CRCCalifornia R20180312A17.6212.595.466.367.146.24
CRDACrawford & C20180312A81.7740.3019.9317.8720.3622.43
CRDBCrawford & C20180312A67.4636.9625.1326.0611.8210.90
CREECree Inc20180312A7.9711.910.739.1011.192.81
CREGChina Recycl20180312A138.17262.44182.28190.7180.1671.73
CRHMCRH Medical20180312A180.87148.7932.7531.59116.04117.20
CRICarter's Inc20180312A7.724.010.801.183.212.83
CRISCuris Inc20180312A50.6848.3724.8435.0023.5313.39
CRKComstock Res20180312A33.0418.94-1.610.6820.5518.26
CRLCharles Rive20180312A11.596.031.662.174.373.86
CRMsalesforce.c20180312A2.071.530.340.321.191.22
CRMDCorMedix Inc20180312A61.7871.3956.3094.6115.08-23.22
CRMTAmerica's Ca20180312A76.36100.1794.9695.815.214.36
CRNTCeragon Netw20180312A44.6658.8716.0541.7342.8217.14
CRONCronos Group20180312A24.0721.2310.1713.8011.097.43
CROPIQ Global Ag20180312ETF13.7518.26-3.6013.5421.864.72
CROXCrocs, Inc.20180312A11.3411.064.020.507.0410.56
CRSCarpenter Te20180312A16.456.452.583.063.873.39
CRSPCRISPR Thera20180312A40.2328.274.359.1123.9119.16
CRTCross Timber20180312A98.9853.4442.7848.6610.664.78
CRUSCirrus Logic20180312A8.336.242.422.693.823.55
CRVLCorvel Corp20180312A111.5853.8944.9546.698.937.19
CRVSCorvus Pharm20180312A117.0092.5647.6653.0544.9039.51
CRWSCrown Crafts20180312A163.63199.09163.95163.9535.1435.14
CRYCryoLife, In20180312A35.2817.204.905.3412.3011.86
CSAVictoryShare20180312ETF26.0420.085.137.1714.9512.91
CSBVictoryShare20180312ETF25.1717.2716.1215.971.151.30
CSBRChampions On20180312A220.41164.29150.12152.8014.1811.49
CSCOCisco System20180312A2.192.160.751.131.411.03
CSDInvesco S&P20180312ETF31.0211.878.0912.283.78-0.41
CSFVictoryShare20180312ETF26.8021.6419.8520.521.781.12
CSFLCenterState20180312A5.353.131.711.641.421.49
CSGPCoStar Group20180312A20.779.022.153.056.875.98
CSGSCSG Systems20180312A15.536.443.092.903.353.55
CSIICardiovascul20180312A20.268.540.911.207.637.34
CSIQCanadian Sol20180312A13.3323.8019.6020.184.213.62
CSLCarlisle Com20180312A12.505.161.821.833.353.34
CSLTCASTLIGHT HE20180312A131.02118.0973.1777.7044.9140.39
CSMProShares La20180312ETF10.767.086.976.940.100.13
CSMLIQ Chaikin U20180312ETF11.5810.509.529.440.981.06
CSODCornerstone20180312A13.878.092.462.915.635.18
CSPICSP Inc.20180312A267.53193.82119.61126.0274.2167.80
CSQCalamos Stra20180312A10.3720.234.934.9515.3115.28
CSSEChicken Soup20180312A169.79105.1869.7370.7835.4534.40
CSTECaesarstone20180312A32.4745.23-4.06-3.8049.2849.03
CSTMConstellium20180312A42.3826.7612.2313.4314.5413.34
CSTRCapStar Fina20180312A130.3441.0032.4034.968.606.03
CSUCapital Seni20180312A26.6710.272.784.307.495.97
CSVCarriage Ser20180312A20.5315.7910.5411.625.254.17
CSWCCapital Sout20180312A79.7440.5132.4732.888.047.63
CSWICSW Industri20180312A42.2926.6512.6616.3213.9910.33
CSXCSX Corporat20180312A2.152.96-0.31-0.093.273.06
CTASCintas Corp20180312A10.865.352.793.342.562.01
CTBCooper Tire20180312A16.5112.441.962.2210.4810.22
CTBICommunity Tr20180312A45.0019.718.968.4610.7511.25
CTEKCynergisTek,20180312A107.0459.2954.8057.844.491.45
CTGComputer Tas20180312A50.7458.0057.5459.050.46-1.05
CTHRCharles & Co20180312A126.99163.12128.69128.6834.4334.44
CTIBYunhong CTI20180312A689.77686.37686.37686.370.000.00
CTICCTI BioPharm20180312A26.2922.497.548.2414.9514.23
CTLCenturyLink,20180312A5.605.081.241.563.843.51
CTLTCATALENT, IN20180312A12.2810.561.041.329.519.24
CTMXCytomX Thera20180312A29.2715.038.459.976.575.06
CTOConsolidated20180312A186.1170.8359.0359.0312.6612.66
CTRECARTRUST REI20180312A10.4413.99-6.18-5.3720.1719.36
CTRNCiti Trends,20180312A93.2042.8721.1824.6721.6918.21
CTSCTS Corporat20180312A41.2625.7611.9611.3913.8114.37
CTSHCognizant Te20180312A2.083.87-0.180.214.053.67
CTSOCytosorbents20180312A67.4851.1823.1623.9328.0227.25
CTTCATCHMARK TI20180312A12.827.711.021.496.696.22
CTXRCitius Pharm20180312A317.77248.6495.0495.22153.60153.42
CTXSCitrix Syste20180312A3.663.041.010.612.022.42
CUBCubic Corpor20180312A17.598.561.184.417.394.15
CUBAHerzfeld Car20180312A78.5341.6638.1438.143.533.53
CUBECubeSmart20180312A4.313.260.610.862.652.40
CUBICUSTOMERS BA20180312A20.0524.533.0517.1321.477.40
CUECue Biopharm20180312A114.8761.9943.5347.8318.4614.16
CUICUI Global,20180312A107.9294.6976.2374.5518.4520.14
CULPCulp, Inc.20180312A77.0443.3233.5734.619.758.71
CUOContinental20180312A329.41268.78268.78268.780.000.00
CUREDirexion Dai20180312ETF9.817.251.873.335.383.92
CUROCURO Group H20180312A57.3028.508.187.2420.3121.25
CUTInvesco MSCI20180312ETF19.9211.906.857.295.054.61
CUTRCutera, Inc.20180312A31.3317.167.377.849.799.33
CUZCousins Prop20180312A11.699.332.953.586.385.75
CVACovanta Hold20180312A35.2724.7711.9012.0412.8612.73
CVBFCVB Financia20180312A12.1413.382.922.5510.4610.83
CVCOCavco Indust20180312A69.8825.7613.2314.3612.5311.41
CVCYCentral Vall20180312A131.4469.9540.7541.8029.2028.15
CVECenovus Ener20180312A12.329.572.213.057.366.52
CVEOCIVEO CORPOR20180312A26.4922.424.748.0217.6514.33
CVGICommercial V20180312A24.9218.354.435.0013.9213.35
CVGWCalavo Growe20180312A16.9710.045.185.034.865.01
CVICVR ENERGY,20180312A14.0013.757.679.716.084.05
CVLTCommault Sys20180312A15.766.612.652.983.973.63
CVLYCodorus Vall20180312A177.55107.46106.16107.291.300.17
CVMCel-Sci Corp20180312A87.9256.358.7513.5447.6042.81
CVNACarvana Co.20180312A31.7224.3017.3418.756.965.55
CVRChicago Rive20180312A242.93167.65167.65167.650.000.00
CVSCVS HEALTH C20180312A2.093.130.821.282.311.85
CVTICovenant Tra20180312A30.3635.4910.8914.0524.6021.44
CVUCPI Aerostru20180312A124.07614.0467.53-129.18546.51743.22
CVVCVD Equipmen20180312A306.01196.45148.85155.1947.6041.26
CVXChevron Corp20180312A1.532.080.681.461.400.62
CVYInvesco Zack20180312ETF38.9546.9746.7646.860.210.10
CWCurtiss-Wrig20180312A20.049.294.225.635.073.67
CWBSPDR Bloombe20180312ETF2.552.141.792.370.35-0.22
CWBCCommunity We20180312A176.9957.6857.6857.680.000.00
CWBRCohBar, Inc.20180312A165.4893.4866.9069.0726.5824.41
CWCOConsolidated20180312A81.5644.7026.9027.5617.8017.14
CWEBDirexion Dai20180312ETF34.8016.976.157.1110.829.86
CWHCamping Worl20180312A15.717.584.083.923.503.66
CWISPDR MSCI AC20180312ETF4.542.681.962.330.720.35
CWSAdvisorShare20180312ETF36.4322.0625.0724.84-3.01-2.78
CWSTCasella Wast20180312A19.2111.516.856.834.694.69
CWTCalifornia W20180312A23.7814.305.456.228.848.08
CXDCChina XD Pla20180312A177.48156.39151.68151.684.714.71
CXOCONCHO RESOU20180312A9.484.601.731.922.872.68
CXPCOLUMBIA PRO20180312A5.364.571.471.433.103.14
CXSEWisdomTree T20180312ETF11.5910.597.678.462.922.13
CXWCoreCivic, I20180312A8.844.821.412.143.422.68
CYCypress Semi20180312A5.396.903.203.493.713.42
CYANCyanotech Co20180312A313.06344.87317.90311.7826.9733.09
CYBWisdomTree20180312ETF51.7421.7721.7721.770.000.00
CYBECyberoptics20180312A66.9379.6143.0244.1236.5935.49
CYBRCyberArk Sof20180312A10.048.141.87-1.306.279.44
CYCCCyclacel Pha20180312A138.13110.3898.0194.7812.3715.60
CYDChina Yuchai20180312A73.1756.0226.1424.9229.8831.10
CYHCommunity He20180312A20.6216.455.546.5510.909.90
CYRNCYREN Ltd.20180312A258.44205.08206.54206.54-1.46-1.46
CYRXCryoPort, In20180312A41.0945.4526.9930.9518.4614.50
CYTKCytokinetics20180312A70.2947.2512.8412.8434.4134.41
CZAInvesco Zack20180312ETF13.2913.1511.0511.552.101.60
CZNCCitizens & N20180312A144.0354.8935.1438.4319.7616.46
CZRCaesars Ente20180312A39.9230.5616.7116.7613.8513.80
CZWICitizens Com20180312A57.9243.4639.9839.983.483.48
CZZCosan Limite20180312A9.379.71-2.29-0.3012.0010.01
DDominion Ene20180312A1.591.350.400.410.940.95
DACDanaos Corpo20180312A392.16156.23156.23156.230.000.00
DAIOData I/O Cor20180312A72.0452.1811.389.9240.8042.26
DAKTDaktronics I20180312A26.4621.907.8214.2414.077.65
DALDelta Air Li20180312A1.931.98-0.280.022.251.95
DALTAnfield Capi20180312ETF52.9948.5948.5948.590.000.00
DANDana Incorpo20180312A7.6012.632.671.289.9611.35
DARDARLING INGR20180312A6.125.34-0.96-0.216.305.55
DAREDare Bioscie20180312A115.3492.4957.4464.6935.0527.80
DAUDExchange-Tra20180312ETN32.5137.5639.1939.19-1.63-1.63
DAXGlobal X Fun20180312ETF34.5228.2329.5826.44-1.351.79
DBDeutsche Ban20180312A6.225.140.810.924.334.22
DBAWXtrackers MS20180312ETF16.9214.3614.5014.60-0.14-0.25
DBDDiebold Nixd20180312A30.5521.136.117.5115.0113.61
DBEFXtrackers MS20180312ETF3.242.631.842.080.790.55
DBEMXtrackers MS20180312ETF17.8611.2110.5810.660.630.55
DBEUXtrackers MS20180312ETF3.603.392.692.690.700.70
DBEZXtrackers MS20180312ETF7.915.605.295.150.320.45
DBGRXtrackers MS20180312ETF16.987.705.755.691.952.01
DBJPXtrackers MS20180312ETF5.841.881.121.240.760.64
DBVTDBV Technolo20180312A27.9225.8018.8319.296.976.51
DCARDropCar, Inc20180312A84.7983.1365.9165.7617.2217.36
DCHFExchange-Tra20180312ETN23.30
DCIDonaldson Co20180312A8.833.972.002.531.971.44
DCODucommun Inc20180312A85.5143.8238.1838.055.635.77
DCOMDime Communi20180312A47.0224.9614.5117.1910.457.77
DCPDCP Midstrea20180312A30.9213.944.088.209.865.74
DCPHDeciphera Ph20180312A76.7230.2313.0315.4417.2014.79
DDD3D Systems C20180312A9.078.291.551.666.736.64
DDGProshares Sh20180312ETF50.6349.5749.5749.570.000.00
DDLSWisdomTree D20180312ETF63.4150.1255.8650.12-5.740.00
DDMProShares Ul20180312ETF2.582.480.981.691.500.80
DDSDillards Inc20180312A20.579.291.322.367.976.93
DDWMWisdomTree D20180312ETF16.6312.774.583.658.199.12
DEDeere & Comp20180312A4.843.470.140.803.332.66
DEAEasterly Gov20180312A7.535.700.911.454.794.26
DECKDeckers Outd20180312A12.987.212.193.305.023.91
DEEFXtrackers FT20180312ETF33.7515.6315.7015.70-0.07-0.07
DEFInvesco Defe20180312ETF16.8611.902.222.269.699.64
DEFAiShares Adap20180312ETF73.4227.8127.8127.810.000.00
DEIDouglas Emme20180312A7.543.931.571.792.362.14
DEMWisdomTree E20180312ETF7.223.993.143.120.860.87
DENNDENNY'S CORP20180312A15.179.003.053.855.955.15
DESWisdomTree U20180312ETF10.446.681.942.424.754.26
DESPDespegar.com20180312A105.7558.0631.8736.1626.2021.90
DEURExchange-Tra20180312ETN7.65
DEUSXtrackers Ru20180312ETF11.839.168.119.401.05-0.24
DEWWisdomTree G20180312ETF12.426.205.846.040.360.17
DFEWisdomTree E20180312ETF8.667.617.057.430.560.18
DFENDirexion Dai20180312ETF19.9412.8911.9912.680.900.21
DFFNDIFFUSION PH20180312A97.1275.1064.2269.8710.885.23
DFINDonnelley Fi20180312A24.9617.742.755.9514.9911.80
DFJWisdomTree J20180312ETF8.854.053.758.130.30-4.08
DFNDReality Shar20180312ETF9.749.619.619.610.000.00
DFNLDavis Select20180312ETF22.4131.1130.0129.941.101.17
DFSDiscover Fin20180312A3.001.890.610.761.281.13
DFVLiPath US Tre20180312ETF180.52
DGDollar Gener20180312A3.571.980.070.731.911.25
DGAZVelocityShar20180312ETN5.978.015.004.533.013.48
DGBPExchange-Tra20180312ETN15.43
DGICADonegal Grou20180312A65.9134.6517.4715.9617.1818.70
DGICBDonegal Grou20180312A1223.36
DGIIDigi Interna20180312A64.4449.6425.7735.5623.8614.07
DGLDVelocityShar20180312ETF2.812.150.391.191.760.95
DGLYDigital Ally20180312A223.36224.41157.84157.8466.5766.57
DGPDB Gold Doub20180312ETN34.7832.3823.1030.649.281.74
DGREWisdomTree T20180312ETF22.198.366.937.201.431.16
DGROiShares Core20180312ETF3.624.052.462.471.621.61
DGRSWisdomTree T20180312ETF22.3129.5715.6015.9413.9713.63
DGRWWisdomTree T20180312ETF4.045.972.873.683.112.29
DGSWisdomTree E20180312ETF13.574.122.092.952.031.17
DGTSPDR Global20180312ETF74.1636.1936.0236.020.160.16
DGXQuest Diagno20180312A5.182.342.672.18-0.330.17
DGZDB Gold Shor20180312ETN73.7972.7551.6151.6121.1421.14
DHID.R. Horton20180312A2.794.482.062.422.412.05
DHRDanaher Corp20180312A3.022.060.820.871.241.19
DHSWisdomTree U20180312ETF6.354.844.624.840.230.00
DHTDHT HOLDINGS20180312A27.9924.439.4611.0714.9713.35
DHXDHI Group, I20180312A294.5693.0944.3144.3148.7848.78
DIASPDR Dow Jon20180312ETF0.801.761.491.300.270.46
DIALColumbia Div20180312ETF36.3120.5520.5520.550.000.00
DIGProShares Ul20180312ETF6.815.761.752.774.012.99
DIMWisdomTree I20180312ETF10.366.652.452.364.204.30
DINDine Brands20180312A16.238.202.914.385.283.82
DINTDavis Select20180312ETF37.4728.8928.0327.990.860.89
DIODDiodes Inc20180312A15.025.821.992.193.843.63
DISThe Walt Dis20180312A1.641.431.391.290.040.14
DISCADiscovery, I20180312A4.275.201.791.163.414.03
DISCBDiscovery, I20180312A1014.2280.1280.1280.120.000.00
DISCKDiscovery, I20180312A4.527.451.862.815.604.65
DISHDISH Network20180312A5.026.821.231.385.595.45
DITAMCON Distri20180312A329.96
DIVGlobal X Sup20180312ETF10.8712.732.682.9610.059.77
DIVAAGFiQ Hedged20180312ETF41.6854.2854.2854.280.000.00
DIVBiShares U.S.20180312ETF26.9714.7014.7014.700.000.00
DIVCC-Tracks Exc20180312ETN78.31
DIVOAmplify CWP20180312ETF25.38122.30122.30122.300.000.00
DIVYReality Shar20180312ETF43.5539.6934.9736.624.723.07
DJCIETRACS Linke20180312ETN35.8863.5846.5446.5417.0417.04
DJCODaily Journa20180312A
DJDInvesco Dow20180312ETF25.7419.96-1.65-7.2921.6127.25
DJPiPath Bloomb20180312ETN4.413.863.253.430.620.43
DJPYExchange-Tra20180312ETN14.28
DKDelek US Hol20180312A8.9552.8946.8547.356.085.55
DKLDELEK LOGIST20180312A71.0735.3310.5019.6224.8315.70
DKSDick's Sport20180312A4.384.771.111.653.663.12
DLADelta Appare20180312A131.8496.2741.9443.1854.3353.09
DLBDolby Labora20180312A11.218.262.994.075.274.19
DLBRVelocityShar20180312ETN472.192.232.232.230.000.00
DLHCDLH Holdings20180312A155.80163.47230.67234.04-67.20-70.57
DLNWisdomTree U20180312ETF2.893.512.631.950.881.56
DLNGDYNAGAS LNG20180312A44.6123.8613.7414.3810.129.48
DLPHDelphi Techn20180312A11.705.062.652.822.402.24
DLPNDolphin Ente20180312A499.54279.53278.20277.781.331.75
DLRDigital Real20180312A6.543.301.361.391.951.91
DLSWisdomTree I20180312ETF8.873.802.473.251.330.55
DLTHDuluth Holdi20180312A30.1528.899.4810.4919.4118.40
DLTRDollar Tree20180312A4.013.210.601.222.611.99
DLXDeluxe Corpo20180312A14.927.623.263.484.364.14
DMLPDorchester M20180312A65.4841.5330.5223.7011.0117.83
DMPIDelMar Pharm20180312A115.3487.1758.3660.8728.8126.30
DMRCDigimarc Cor20180312A44.9521.058.587.3012.4713.75
DMRIDeltaShares20180312ETF25.9927.3128.5628.37-1.25-1.06
DMRLDeltaShares20180312ETF12.909.209.819.20-0.610.00
DMRMDeltaShares20180312ETF18.4612.8311.0011.001.831.83
DMRSDeltaShares20180312ETF35.45
DNKNDunkin' Bran20180312A5.592.560.370.642.191.92
DNLWisdomTree G20180312ETF28.7118.8518.9518.74-0.100.11
DNLIDenali Thera20180312A76.7687.5821.4812.9766.0974.61
DNNDenison Mine20180312A109.8094.3394.7190.05-0.384.28
DNOWNOW INC.20180312A9.628.55-2.14-1.5710.6910.11
DNRDenbury Reso20180312A41.4733.8110.0913.5423.6820.21
DODiamond Offs20180312A8.456.701.652.155.054.55
DOCPHYSICIANS R20180312A6.836.33-0.260.656.585.67
DOGProShares Sh20180312ETF6.975.854.104.641.731.19
DOGSArrow Dogs o20180312ETF675.17
DOGZDogness (Int20180312A1027.06815.17815.17815.170.000.00
DOLWisdomTree I20180312ETF11.897.587.817.24-0.230.33
DONWisdomTree U20180312ETF6.553.233.983.48-0.75-0.25
DOOWisdomTree i20180312ETF16.3520.8617.5717.603.293.27
DOORMASONITE INT20180312A20.519.844.025.045.824.80
DORMDorman Produ20180312A21.6616.163.556.6012.629.56
DOVDover Corpor20180312A7.293.121.411.601.711.52
DOXAmdocs Limit20180312A3.772.350.300.492.051.86
DPSTDirexion Dai20180312ETF23.9326.9516.9221.6510.035.30
DPWDPW Holdings20180312A82.5263.3047.1653.2916.1410.01
DPZDomino's Piz20180312A10.775.702.042.283.663.42
DRADDigirad Corp20180312A247.97207.36206.34206.341.011.01
DREDuke Realty20180312A4.013.700.670.873.032.83
DRHDiamondRock20180312A9.617.722.833.804.893.92
DRIDarden Resta20180312A4.132.080.010.352.071.72
DRIODarioHealth20180312A314.66207.92129.58154.2878.3453.64
DRIPDirexion Dai20180312ETF14.459.906.818.243.101.66
DRNDirexion Dai20180312ETF16.4412.852.134.1610.778.84
DRNADicerna Phar20180312A39.6526.3814.1315.9212.2610.46
DRQDril-Quip, I20180312A19.539.565.835.453.734.11
DRRXDurect Corp20180312A54.8457.2528.4533.9828.8023.28
DRVDirexion Dai20180312ETF24.6021.3016.9015.844.405.46
DRWWisdomTree G20180312ETF11.869.1713.9622.05-4.79-12.88
DSDrive Shack20180312A25.7723.744.735.8119.0717.99
DSEDuff & Phelp20180312A36.6021.485.3712.3316.229.26
DSGXDescartes Sy20180312A28.7522.478.878.5313.6013.95
DSIiShares MSCI20180312ETF4.263.563.943.99-0.38-0.43
DSKEDaseke, Inc.20180312A21.6112.743.785.108.967.65
DSLVVelocityShar20180312ETF9.626.19-0.56-0.076.756.27
DSPGDSP Group In20180312A43.3540.20-7.35-7.8847.5548.08
DSSDocument Sec20180312A228.42200.4552.3394.83148.13105.62
DSWLDeswell Indu20180312A223.47188.48184.35185.454.133.03
DSXDiana Shippi20180312A28.3920.957.096.8013.7914.13
DTDWisdomTree U20180312ETF10.9413.3812.7012.780.680.60
DTEDTE Energy C20180312A3.833.490.801.342.702.15
DTEADAVIDsTEA In20180312A237.10144.1488.8088.9955.3455.14
DTECALPS Disrupt20180312ETF37.6531.0326.0125.995.035.05
DTHWisdomTree I20180312ETF9.6011.226.376.374.854.85
DTNWisdomTree U20180312ETF13.2314.2615.9715.92-1.70-1.65
DTODB Crude Oil20180312ETN104.6354.0652.9953.531.080.53
DTULiPath US Tre20180312ETF191.81
DTUSiPath US Tre20180312ETF55.1349.5149.5149.510.000.00
DTYLiPath US Tre20180312ETF18.40
DUGProShares Ul20180312ETF8.808.032.613.805.424.23
DUKDuke Energy20180312A1.871.940.740.431.201.51
DUSADavis Select20180312ETF25.269.628.808.590.821.02
DUSLDirexion Dai20180312ETF37.0529.9420.4923.349.466.60
DUSTDirexion Dai20180312ETF8.424.360.101.134.253.23
DVADaVita Inc.20180312A4.593.091.441.701.641.38
DVAXDynavax Tech20180312A39.1026.7312.0214.3114.7112.41
DVDDover Motors20180312A260.9849.4836.9636.9612.5212.52
DVNDevon Energy20180312A3.242.85-0.35-0.073.192.91
DVPDeep Value E20180312ETF18.3510.79-8.94-9.1519.7319.94
DVYiShares Sele20180312ETF1.281.650.770.520.881.13
DVYAiShares Asia20180312ETF51.7931.9731.9731.970.000.00
DVYEiShares Emer20180312ETF18.1113.0211.9411.941.081.08
DWASInvesco DWA20180312ETF37.1930.2510.7910.9919.4619.26
DWATArrow Invest20180312ETF50.9311.6911.6911.690.000.00
DWCRArrow DWA Co20180312ETF31.08
DWFISPDR Dorsey20180312ETF13.8511.209.719.921.491.28
DWLDDavis Select20180312ETF24.4112.2010.0510.102.142.10
DWMWisdomTree I20180312ETF11.787.496.066.731.430.76
DWPPFirst Trust20180312ETF44.4911.80-13.70-13.7025.5025.50
DWSNDawson Geoph20180312A106.4557.2130.8729.3126.3427.89
DWXSPDR S&P Int20180312ETF9.166.333.925.242.411.09
DXDynex Capita20180312A15.6313.036.356.936.666.07
DXCDXC Technolo20180312A6.453.480.110.483.373.00
DXCMDexCom, Inc.20180312A11.36168.78162.22163.756.565.06
DXDProShares Ul20180312ETF12.3110.325.626.444.703.87
DXGEWisdomTree G20180312ETF14.7215.7915.4515.320.330.47
DXJWisdomTree J20180312ETF1.801.850.520.521.331.34
DXJSWisdomTree J20180312ETF26.8414.3012.7012.081.602.23
DXLGDestination20180312A218.65211.40193.60190.4117.8020.99
DXPEDXP Enterpri20180312A57.9935.9415.6619.4220.2816.53
DXYNDixie Group20180312A314.64749.5364.9177.15684.62672.38
DYDycom Indust20180312A15.8311.256.957.704.293.54
DYLSWisdomTree D20180312ETF16.0111.5711.3311.260.240.30
DYNTDynatronics20180312A302.45258.27164.73164.7393.5493.54
DZKDirexion Dai20180312ETF26.0616.9313.9313.613.003.32
DZSIDASAN Zhone20180312A78.05103.70-32.82-31.03136.51134.72
DZZDB Gold Doub20180312ETN21.3226.4525.0926.451.370.00
EAElectronic A20180312A3.662.81-0.030.602.842.22
EARNELLINGTON RE20180312A20.6814.92-1.93-1.7216.8516.64
EARSAuris Medica20180312A135.69110.6989.2590.4721.4420.23
EASTEASTSIDE DIS20180312A525.83385.22391.32375.91-6.099.32
EATBrinker Inte20180312A5.173.15-0.59-0.513.743.66
EBAYeBay Inc20180312A2.335.081.511.303.573.78
EBFEnnis, Inc.20180312A40.8822.534.716.5917.8215.94
EBIXEbix Inc20180312A17.529.203.243.365.965.84
EBMTEagle Bancor20180312A159.85101.6442.2241.1859.4260.47
EBNDSPDR Bloombe20180312ETF6.305.935.805.870.130.06
EBSEmergent Bio20180312A21.6617.1110.2312.466.884.65
EBSBMeridian Ban20180312A32.5827.315.284.1422.0323.17
EBTCEnterprise B20180312A563.67661.89640.83665.1521.06-3.26
ECHiShares MSCI20180312ETF6.914.352.292.562.061.79
ECHOEcho Global20180312A28.9314.403.094.5311.319.87
ECLEcolab, Inc.20180312A4.242.230.340.471.891.76
ECNSiShares MSCI20180312ETF46.1128.6528.6528.650.000.00
ECOLUS Ecology,20180312A49.7118.785.507.6313.2811.15
ECOMCHANNELADVIS20180312A83.0548.5940.7243.837.874.76
ECONColumbia Eme20180312ETF9.466.464.805.191.661.28
ECPGEncore Capit20180312A20.4211.862.274.509.597.36
ECTECA Marcellu20180312A240.96221.05221.05221.050.000.00
EDConsolidated20180312A2.031.970.020.541.951.43
EDCDirexion Dai20180312ETF9.195.121.742.153.382.97
EDENiShares MSCI20180312ETF22.6915.9312.8614.153.071.78
EDITEditas Medic20180312A25.9521.8713.7515.868.126.01
EDIVSPDR S&P Eme20180312ETF12.2910.717.137.133.583.57
EDOGALPS Emergin20180312ETF23.3813.9310.5810.263.353.66
EDOWFirst Trust20180312ETF32.1625.5725.5725.570.000.00
EDUCEducational20180312A181.5791.6282.4382.619.199.01
EDVVanguard Wor20180312ETF10.614.262.783.331.470.93
EDZDirexion Dai20180312ETF14.0013.315.546.547.796.79
EEEl Paso Elec20180312A14.568.683.513.875.174.81
EEFTEuronet Worl20180312A10.834.831.331.983.502.85
EEHELEMENTS Lin20180312ETN513.19
EELVInvesco S&P20180312ETF15.5611.7210.4910.491.231.23
EEMiShares MSCI20180312ETF2.032.921.541.821.391.12
EEMAiShares MSCI20180312ETF17.9711.639.259.682.381.95
EEMOInvesco S&P20180312ETF39.0332.7731.3231.431.451.34
EEMSiShares MSCI20180312ETF19.4627.9227.3927.930.530.00
EEMViShares Edge20180312ETF7.654.943.784.281.160.66
EESWisdomTree U20180312ETF19.8710.927.888.133.042.78
EETProShares Ul20180312ETF49.1021.1021.1021.100.000.00
EEVProShares Tr20180312ETF62.7634.8727.8329.107.045.77
EEXEmerald Hold20180312A34.8119.0115.6815.873.333.14
EFAiShares MSCI20180312ETF1.421.250.360.410.890.84
EFADProShares MS20180312ETF20.1314.8114.8314.83-0.02-0.02
EFASGlobal X MSC20180312ETF55.9921.0120.5020.500.510.51
EFAViShares Edge20180312ETF4.202.392.922.74-0.53-0.35
EFAXSPDR MSCI EA20180312ETF33.436.076.286.28-0.22-0.22
EFCEllington Fi20180312A12.2121.9611.4012.4210.569.54
EFGiShares MSCI20180312ETF11.366.296.326.28-0.040.01
EFNLiShares MSCI20180312ETF37.2226.3724.5424.471.831.90
EFOProShares Ul20180312ETF30.087.537.537.530.000.00
EFOIEnergy Focus20180312A696.031014.49394.52409.04619.97605.45
EFSCEnterprise F20180312A23.1511.527.506.744.024.78
EFUProShares Tr20180312ETF41.5023.0522.9023.110.15-0.07
EFViShares MSCI20180312ETF4.965.966.046.05-0.08-0.10
EFXEquifax, Inc20180312A6.123.430.750.722.682.71
EFZProShares Tr20180312ETF16.6811.4810.9511.090.530.39
EGANeGain Corpor20180312A71.9646.4445.0045.171.441.27
EGBNEagle Bancor20180312A19.159.263.413.265.856.00
EGHT8x8, Inc. Co20180312A30.2020.097.896.2812.2013.81
EGLEEagle Bulk S20180312A26.9530.5616.1212.8814.4517.69
EGOEldorado Gol20180312A90.2858.3840.8042.4617.5815.92
EGOVNIC Inc20180312A36.9550.5513.8814.3136.6736.25
EGPEastGroup Pr20180312A14.638.943.314.345.634.60
EGPTVanEck Vecto20180312ETF64.4979.4138.7739.9540.6439.45
EGRXEagle Pharma20180312A37.6920.042.366.0017.6814.04
EGYVaalco Energ20180312A109.9459.203.7732.3455.4426.87
EHCEncompass He20180312A11.295.352.633.172.722.17
EHTHeHealth, Inc20180312A36.9332.953.674.7929.2828.16
EIDOiShares MSCI20180312ETF3.643.400.891.792.511.61
EIGEmployers Ho20180312A21.6610.223.824.696.405.53
EIGIEndurance In20180312A68.0249.4441.1837.258.2612.19
EIGREiger BioPha20180312A94.0458.0012.567.1145.4450.89
EIRLiShares MSCI20180312ETF48.0625.9223.0523.052.872.87
EISiShares MSCI20180312ETF39.3310.3711.5411.08-1.16-0.71
EIXEdison Inter20180312A2.791.900.200.381.701.52
EKARIdeanomics N20180312ETF32.4617.1514.0414.043.113.11
EKSOEkso Bionics20180312A110.86139.63129.01127.1910.6212.44
ELThe Estee La20180312A3.473.661.231.152.432.51
ELDWisdomTree E20180312ETF26.2715.2515.0015.000.240.24
ELFe.l.f. Beaut20180312A20.6022.3516.7817.705.574.65
ELGXEndologix In20180312A28.4025.8612.2115.3713.6810.51
ELLOEllomay Capi20180312A673.60767.10767.10767.100.000.00
ELMDElectromed,20180312A139.97153.79141.89141.8911.9011.90
ELSEquity Lifes20180312A12.8322.8821.8120.841.082.04
ELSEElectro-Sens20180312A197.62385.18245.43245.43139.76139.76
ELTKEltek Ltd20180312A483.07272.47223.13248.4349.3424.04
ELVTElevate Cred20180312A54.4739.2213.1317.8126.0921.41
ELYCallaway Gol20180312A6.925.92-0.190.236.115.69
EMAGVanEck Vecto20180312ETF196.6840.32-57.2651.3597.59-11.03
EMANeMagin Corpo20180312A327.87200.41200.41200.410.000.00
EMBiShares J.P.20180312ETF0.990.790.280.100.510.69
EMBHiShares Inte20180312ETF31.0319.0719.0719.070.000.00
EMCBWisdomTree E20180312ETF88.4036.2626.1127.4210.158.84
EMCFEmclaire Fin20180312A625.90446.51737.09442.48-290.584.03
EMCGWisdomTree E20180312ETF42.1720.9520.9520.950.000.00
EMDVProShares MS20180312ETF23.2419.9617.8119.962.160.00
EMEEMCOR Group,20180312A12.586.080.931.985.164.10
EMFMGlobal X MSC20180312ETF87.5659.9264.1564.44-4.23-4.51
EMGFiShares Edge20180312ETF16.0710.9710.6910.790.270.17
EMHYiShares J.P.20180312ETF14.8110.6610.1910.210.470.45
EMIFiShares Emer20180312ETF42.6644.5841.1140.723.473.86
EMIHXtrackers Em20180312ETF56.5946.3246.3246.320.000.00
EMKREmcore Corp20180312A104.57113.2891.3493.5622.0919.87
EMLEastern Comp20180312A109.2333.7224.8226.858.906.87
EMLCVanEck Vecto20180312ETF5.175.073.323.341.761.73
EMLPFirst Trust20180312ETF4.613.731.461.652.272.08
EMMSEmmis Commun20180312A154.38102.0069.9987.9332.0014.07
EMNEastman Chem20180312A4.192.500.590.761.911.74
EMPEntergy Miss20180312A42.1220.2920.1920.190.100.10
EMQQEMQQ The Eme20180312ETF14.128.197.777.770.420.42
EMREmerson Elec20180312A2.452.930.731.092.211.85
EMSHProShares Sh20180312ETF49.176.696.696.690.000.00
EMTLSPDR DoubleL20180312ETF17.9215.1715.1715.170.000.00
EMTYProShares De20180312ETF64.3378.7533.9158.4344.8420.32
EMXEMX Royalty20180312A123.95120.6982.5689.7038.1330.99
EMXCiShares MSCI20180312ETF29.81
ENBEnbridge, In20180312A3.242.911.761.711.151.20
ENBLENABLE MIDST20180312A25.0011.297.288.174.013.11
ENDPEndo Interna20180312A14.5714.224.505.529.728.70
ENFRAlerian Ener20180312ETF65.9931.7627.5827.284.184.48
ENGENGlobal Cor20180312A166.09193.43124.16124.1669.2669.26
ENLCENLINK MIDST20180312A35.3622.807.888.0414.9114.76
ENORiShares MSCI20180312ETF37.3725.4023.7323.721.671.68
ENPHEnphase Ener20180312A36.5436.570.06-0.0236.5236.59
ENREnergizer Ho20180312A10.004.930.921.194.013.74
ENSEnerSys, Inc20180312A26.3914.2710.388.753.905.53
ENSGThe Ensign G20180312A22.9536.64-1.450.2238.0936.43
ENSVEnservco Cor20180312A69.8275.3944.8649.1130.5326.28
ENTGlobal Eagle20180312A87.0662.7021.4426.6741.2736.03
ENTAEnanta Pharm20180312A34.9020.786.037.8814.7512.90
ENTGEntegris Inc20180312A17.6648.271.082.5447.1845.73
ENTRERShares Ent20180312ETF12.1515.5415.0015.850.53-0.31
ENVENVESTNET, I20180312A18.549.113.193.325.925.80
ENVAEnova Intern20180312A33.8216.717.569.149.167.58
ENZEnzo Biochem20180312A55.7328.9917.4219.3911.569.60
ENZLiShares Trus20180312ETF20.2812.117.008.035.114.08
EOGEOG Resource20180312A3.422.19-0.090.362.281.83
EOLSEvolus, Inc.20180312A74.9754.4537.2242.1917.2312.26
EPAMEPAM SYSTEMS20180312A16.619.854.465.475.394.38
EPAYBottomline T20180312A15.3112.537.3611.135.171.40
EPCEdgewell Per20180312A8.993.771.181.482.592.30
EPDEnterprise P20180312A3.973.261.251.432.011.82
EPHEiShares MSCI20180312ETF6.3912.048.619.523.432.53
EPIWisdomTree I20180312ETF3.805.48-0.091.545.573.95
EPIXESSA Pharma20180312A362.13242.18203.80203.8038.3938.39
EPMEvolution Pe20180312A109.66248.7286.5486.77162.19161.96
EPOLiShares MSCI20180312ETF5.696.154.955.441.230.75
EPPiShares MSCI20180312ETF2.235.916.874.62-0.951.34
EPREPR Properti20180312A9.314.321.732.062.592.27
EPRFInnovator S&20180312ETF40.3522.0420.8020.801.251.25
EPSWisdomTree U20180312ETF12.749.302.854.356.464.96
EPUiShares MSCI20180312ETF21.7013.9511.0011.822.952.14
EPVProShares Ul20180312ETF41.4813.50-20.33-19.6133.8333.11
EPZMEpizyme, Inc20180312A45.2326.229.1711.4317.0514.79
EQALInvesco Russ20180312ETF19.2712.6613.9213.60-1.27-0.94
EQBKEquity Bancs20180312A45.8966.5248.6748.5417.8517.98
EQCEquity Commo20180312A3.963.140.881.172.261.98
EQIXEquinix, Inc20180312A10.094.001.612.092.391.91
EQLALPS Equal S20180312ETF9.445.205.064.840.140.36
EQMEQM Midstrea20180312A21.4011.437.057.354.384.07
EQREquity Resid20180312A2.852.080.530.721.551.36
EQRRProShares Eq20180312ETF201.7056.60255.54162.49-198.94-105.89
EQSEquus Total20180312A167.39180.00-60.53-59.66240.52239.66
EQTEQT CORP20180312A4.193.06-0.370.213.432.85
EQWLInvesco S&P20180312ETF21.0140.7165.8862.76-25.17-22.05
ERAERA GROUP IN20180312A61.7428.929.5417.2019.3911.72
ERFEnerplus Cor20180312A9.287.510.671.516.805.93
ERIEldorado Res20180312A18.6130.8410.9512.1019.9018.75
ERIEErie Indemni20180312A51.2720.7616.2216.244.534.51
ERIIEnergy Recov20180312A17.9418.777.658.5411.1210.23
ERMEquityCompas20180312ETF39.254.904.904.900.000.00
EROSEROS INTERNA20180312A49.5527.204.155.9023.0521.30
ERUSiShares MSCI20180312ETF6.645.793.653.822.141.97
ERXDirexion Dai20180312ETF5.945.040.310.424.734.62
ERYDirexion Dai20180312ETF10.168.921.301.797.607.12
ESEversource E20180312A2.712.31-0.320.382.631.93
ESBKElmira Savin20180312A50.2029.5522.4625.497.084.06
ESCAEscalade Inc20180312A83.4147.4716.5820.4430.8927.03
ESEESCO Technol20180312A32.5921.4012.8714.048.537.36
ESEAEuroseas Ltd20180312A152.28128.4420.4220.27108.02108.17
ESGFlexShares T20180312ETF12.976.745.846.320.890.41
ESGDiShares Trus20180312ETF12.844.794.624.790.160.00
ESGEiShares, Inc20180312ETF13.577.807.537.790.270.01
ESGGFlexShares S20180312ETF17.080.00
ESGNColumbia Sus20180312ETF79.2233.6133.6133.610.000.00
ESGREnstar Group20180312A112.0350.0425.3033.0624.0916.79
ESGSColumbia Sus20180312ETF69.0528.7833.364.19-4.5824.59
ESGUiShares Trus20180312ETF12.851.860.311.861.550.00
ESLTElbit System20180312A25.7916.249.8711.876.364.36
ESNTEssent Group20180312A16.129.353.224.446.124.91
ESPEspey Mfg. &20180312A256.82164.26162.32162.321.941.94
ESPREsperion The20180312A37.2119.3410.877.718.4711.63
ESQEsquire Fina20180312A327.12187.95168.45177.7119.5110.25
ESRTEMPIRE STATE20180312A6.545.49-0.440.595.934.90
ESSEssex Proper20180312A11.345.121.612.083.513.04
ESSAESSA Bancorp20180312A103.3663.6752.4154.0611.269.62
ESTEEarthstone E20180312A34.9720.197.9210.9912.289.21
ESXBCommunity Ba20180312A160.98108.8471.1775.7837.6733.05
ETFCE*Trade Fina20180312A3.422.320.110.482.211.84
ETHEthan Allen20180312A31.7814.163.072.6311.1011.53
ETHOETF Managers20180312ETF40.2213.107.217.215.895.89
ETMEntercom Com20180312A51.3137.1315.0916.6222.0420.24
ETNEaton Corpor20180312A2.891.820.21-0.111.611.94
ETREntergy Corp20180312A5.633.130.821.152.301.98
ETSYEtsy, Inc.20180312A6.7211.452.622.108.839.35
EUDGWisdomTree E20180312ETF14.7512.7312.7312.730.000.00
EUDVProShares MS20180312ETF29.4260.0819.0619.0641.0241.02
EUFNiShares MSCI20180312ETF4.193.252.842.780.400.46
EUMProShares Tr20180312ETF6.696.093.834.212.261.89
EUMViShares Edge20180312ETF13.1526.5126.5126.510.000.00
EURLDirexion Dai20180312ETF21.0715.028.5911.576.433.45
EURNEURONAV NV20180312A65.4545.558.4211.1037.1334.24
EURZXtrackers Eu20180312ETF80.8749.4749.4749.470.000.00
EUSAiShares MSCI20180312ETF5.9114.2125.629.91-11.414.30
EUSCWisdomTree E20180312ETF14.829.647.1310.172.50-0.54
EVEaton Vance20180312A7.554.350.850.953.503.40
EVAEnviva Partn20180312A41.5526.2813.7214.9612.5611.32
EVBGEverbridge,20180312A22.6022.228.709.4013.5212.82
EVBNEvans Bancor20180312A179.60297.35235.65236.7261.7060.64
EVCEntravision20180312A83.0664.0636.1437.0827.9126.98
EVFMEvofem Biosc20180312A448.52174.71171.98173.212.721.50
EVGNEVOGENE LTD.20180312A865.75539.15422.02455.13117.1384.02
EVHEvolent Heal20180312A33.4824.4917.1117.097.387.40
EVIEVI Industri20180312A171.39108.7086.3292.9922.3815.71
EVKEver-Glory I20180312A616.55458.11458.11458.110.000.00
EVOKEvoke Pharma20180312A103.6183.8458.5369.6025.3114.24
EVOLEvolving Sys20180312A225.28118.26122.58122.60-4.33-4.34
EVREvercore Inc20180312A11.626.161.741.404.424.76
EVRIEveri Holdin20180312A14.3413.615.96-12.277.6525.88
EVTCEVERTEC, INC20180312A31.5119.869.7712.7310.087.13
EVXVanEck Vecto20180312ETF165.4210.4610.4610.460.000.00
EWEdwards Life20180312A7.133.471.251.572.231.91
EWAiShares MSCI20180312ETF4.303.561.261.552.302.01
EWBCEast-West Ba20180312A7.853.30-1.880.975.182.33
EWCiShares MSCI20180312ETF3.673.171.521.981.641.18
EWDiShares MSCI20180312ETF4.502.791.021.141.771.65
EWGiShares MSCI20180312ETF3.052.650.350.842.311.81
EWGSiShares MSCI20180312ETF20.6412.1412.9710.69-0.841.44
EWHiShares MSCI20180312ETF3.913.41-0.010.363.403.03
EWIiShares MSCI20180312ETF3.162.660.680.941.981.72
EWJiShares MSCI20180312ETF1.652.360.951.451.410.91
EWKiShares MSCI20180312ETF17.598.928.319.780.61-0.86
EWLiShares MSCI20180312ETF2.882.400.801.081.601.32
EWMiShares MSCI20180312ETF2.923.541.651.721.901.83
EWMCInvesco S&P20180312ETF14.0810.4410.2910.040.150.40
EWNiShares MSCI20180312ETF4.022.930.511.322.421.61
EWOiShares MSCI20180312ETF12.277.235.5612.381.67-5.15
EWPiShares MSCI20180312ETF3.093.110.891.032.222.08
EWQiShares MSCI20180312ETF3.162.820.811.152.001.66
EWREInvesco S&P20180312ETF21.6313.4212.6714.100.75-0.67
EWSiShares MSCI20180312ETF3.8112.187.067.235.195.02
EWSCInvesco S&P20180312ETF62.1134.0233.9934.010.020.01
EWTiShares MSCI20180312ETF2.622.070.550.851.511.22
EWUiShares MSCI20180312ETF2.912.541.141.271.401.26
EWUSiShares MSCI20180312ETF62.7642.3242.3242.320.000.00
EWVProShares Tr20180312ETF44.2923.5522.7123.550.840.00
EWWiShares MSCI20180312ETF1.961.910.040.301.871.61
EWXSPDR S&P Eme20180312ETF10.054.962.933.112.031.84
EWYiShares MSCI20180312ETF1.341.240.210.351.040.90
EWZiShares MSCI20180312ETF2.203.021.381.491.651.54
EWZSiShares MSCI20180312ETF29.4730.5825.7017.004.8713.58
EXASExact Scienc20180312A10.905.641.992.263.653.39
EXCExelon Corpo20180312A2.716.704.825.341.891.37
EXELExelixis Inc20180312A7.194.512.301.922.212.60
EXFOEXFO INC.20180312A134.70106.9388.5691.2118.3715.72
EXIiShares Glob20180312ETF19.5110.8810.2310.250.650.63
EXKEndeavour Si20180312A41.9338.8417.4617.5721.3821.26
EXLSExlService H20180312A31.6911.474.004.897.476.58
EXPEagle Materi20180312A13.635.441.682.183.763.26
EXPDExpeditors I20180312A4.7012.032.073.199.968.84
EXPEExpedia Grou20180312A6.277.062.473.074.594.00
EXPOExponent Inc20180312A39.9322.5113.6314.568.887.95
EXPRExpress, Inc20180312A13.7010.833.594.607.256.23
EXRExtra Space20180312A7.043.52-1.86-1.505.385.02
EXTNExterran Cor20180312A27.6213.666.077.337.606.33
EXTRExtreme Netw20180312A8.6017.621.701.9615.9215.69
EYENational Vis20180312A40.8620.7110.4516.6410.274.08
EYEGEyegate Phar20180312A219.20116.7369.7895.8946.9520.84
EYENEyenovia, In20180312A504.48299.12313.57318.54-14.45-19.42
EYESSecond Sight20180312A74.4373.5421.5630.6051.9842.95
EYLDCambria Emer20180312ETF238.33248.91248.91248.910.000.00
EZAiShares MSCI20180312ETF15.436.833.934.422.892.40
EZJProShares Ul20180312ETF50.6039.0239.4639.48-0.44-0.46
EZMWisdomTree U20180312ETF20.2912.258.6212.193.640.06
EZPWEzcorp Inc20180312A42.9945.4113.3813.1132.0332.29
EZUiShare MSCI20180312ETF2.274.994.134.210.870.79
FFord Motor C20180312A9.267.522.803.224.714.29
FAARFirst Trust20180312ETF57.5328.5028.5028.500.000.00
FABFirst Trust20180312ETF26.8319.9619.5219.900.440.06
FADFirst Trust20180312ETF22.0013.9010.7710.593.123.31
FAFFirst Americ20180312A9.754.351.101.403.252.95
FALNiShares Fall20180312ETF18.9911.9511.4811.660.470.29
FAMIFarmmi, Inc.20180312A94.4781.0666.7263.1814.3417.88
FANFirst Trust20180312ETF19.6440.8024.7424.7516.0616.05
FANGDiamondback20180312A12.417.761.004.316.763.46
FARMFarmer Bros20180312A39.9828.6918.6117.8910.0810.80
FAROFaro Technol20180312A31.2019.453.074.1316.3715.32
FASDirexion Dai20180312ETF6.283.922.042.121.881.81
FASTFastenal Co20180312A3.925.41-0.620.666.024.75
FATFAT Brands I20180312A226.61143.49144.95144.95-1.47-1.47
FATEFate Therape20180312A28.4015.116.175.778.949.35
FAUSFirst Trust20180312ETF50.0557.2057.2057.200.000.00
FAZDirexion Dai20180312ETF10.209.925.076.194.843.73
FBFacebook, In20180312A1.231.310.350.630.960.68
FBCFlagstar Ban20180312A12.965.903.503.792.402.11
FBGXUBS AG FI En20180312ETN104.5086.1010.3337.2575.6447.73
FBHSFORTUNE BRAN20180312A3.101.67-0.260.221.921.45
FBIOFortress Bio20180312A80.0750.6442.1645.718.484.92
FBIZFirst Busine20180312A81.5636.7030.2830.216.426.49
FBKFB Financial20180312A50.1427.979.2010.4018.7717.57
FBMFoundation B20180312A29.9918.3113.3515.504.962.81
FBMSFirst Bancsh20180312A85.3264.0948.2947.7315.8016.35
FBNCFirst Bancor20180312A48.9920.6513.2813.697.376.96
FBNDFidelity Tot20180312ETF8.074.222.953.491.270.73
FBPFirst BanCor20180312A16.0011.775.976.205.805.57
FBSSFauquier Ban20180312A164.8829.983.9710.6826.0119.30
FBTFirst Trust20180312ETF10.157.374.915.032.462.35
FBZFirst Trust20180312ETF28.2610.159.119.111.041.04
FCFranklin Cov20180312A58.8631.6114.7818.0416.8313.58
FCAFirst Trust20180312ETF197.4958.1954.4949.683.708.51
FCANFirst Trust20180312ETF26.6110.219.819.840.400.37
FCAPFirst Capita20180312A418.30225.9120.52-46.67205.39272.58
FCAUFIAT CHRYSLE20180312A4.743.970.010.203.953.76
FCBCFirst Commun20180312A102.8748.0632.7532.6515.3115.41
FCCOFirst Commun20180312A271.24112.90109.39109.373.513.53
FCCY1st Constitu20180312A78.8751.3745.4245.425.955.95
FCEFFirst Trust20180312ETF48.8822.3816.3616.366.016.01
FCELFuelCell Ene20180312A55.9344.1523.1824.5620.9719.54
FCFFirst Common20180312A6.966.25-0.870.937.115.32
FCFSFirstCash, I20180312A13.786.462.752.803.713.65
FCGFirst Trust20180312ETF8.7210.628.4510.622.180.00
FCNFTI Consulti20180312A13.664.812.482.972.321.83
FCOMFidelity MSC20180312ETF21.5210.967.413.413.547.55
FCORFidelity Cor20180312ETF12.8510.8510.4610.490.390.36
FCPTFour Corners20180312A10.586.242.312.433.923.81
FCVTFirst Trust20180312ETF11.9611.227.127.204.104.02
FCXFreeport-McM20180312A5.438.184.404.463.783.73
FDBCFidelity D &20180312A236.16187.99187.99187.990.000.00
FDDFirst Trust20180312ETF8.5311.208.969.092.252.11
FDEFFirst Defian20180312A76.2036.9019.2220.6817.6816.22
FDISFidelity MSC20180312ETF12.345.569.526.26-3.96-0.69
FDIVFirst Trust20180312ETF24.0311.0210.7611.020.270.01
FDLFirst Trust20180312ETF3.684.592.934.271.660.33
FDLOFidelity Low20180312ETF14.148.218.248.07-0.020.14
FDMFirst Trust20180312ETF19.5611.8813.9613.64-2.08-1.76
FDMOFidelity Mom20180312ETF17.1921.3716.6018.994.772.38
FDNFirst Trust20180312ETF3.232.580.522.122.070.46
FDPFresh Del Mo20180312A14.076.611.992.524.624.08
FDRRFidelity Div20180312ETF22.398.878.238.270.640.61
FDSFactset Rese20180312A17.898.392.943.415.454.98
FDTFirst Trust20180312ETF10.714.603.553.951.060.65
FDTSFirst Trust20180312ETF70.6134.3134.3134.310.000.00
FDUSFidus Invest20180312A21.0634.0620.5922.6813.4711.38
FDVVFidelity Hig20180312ETF21.4126.2622.9222.923.343.34
FDXFedEx Corpor20180312A5.422.820.851.171.971.65
FEFirstEnergy20180312A3.183.991.241.102.762.90
FEIMFrequency El20180312A614.50326.86311.18319.0215.687.84
FELEFranklin Ele20180312A37.3921.2610.6011.9710.669.29
FEMFirst Trust20180312ETF12.106.484.304.912.181.58
FEMBFirst Trust20180312ETF23.6110.826.0010.824.820.00
FEMSFirst Trust20180312ETF19.779.257.287.551.971.70
FENCFennec Pharm20180312A202.28112.8683.0683.8229.8029.04
FENYFidelity MSC20180312ETF5.9213.9013.7614.130.14-0.23
FEPFirst Trust20180312ETF12.656.444.184.732.261.71
FETFORUM ENERGY20180312A42.3130.9712.3113.6218.6717.35
FEUZFirst Trust20180312ETF51.1551.1450.7350.840.410.29
FEXFirst Trust20180312ETF4.102.942.272.290.680.66
FEYEFireEye, Inc20180312A5.849.63-1.98-1.8111.6111.44
FEZSPDR EURO ST20180312ETF2.472.200.070.192.132.01
FFFuture Fuel20180312A48.6429.1410.4214.1418.7315.00
FFBCFirst Financ20180312A24.1827.382.182.9625.2024.42
FFBWFFBW, Inc. C20180312A142.49111.30105.18105.186.126.12
FFGFBL Financia20180312A68.4436.5615.7119.6520.8516.91
FFHGFormula Foli20180312ETF34.3410.848.9110.231.930.61
FFHLFuwei Films20180312A968.42242.87261.73243.19-18.86-0.32
FFICFlushing Fin20180312A23.3411.454.648.646.822.81
FFINFirst Financ20180312A17.999.723.523.986.205.74
FFIUUVA Unconstr20180312ETF49.10
FFIVF5 Networks20180312A7.723.791.051.372.752.43
FFNWFirst Financ20180312A124.4078.6036.6043.9542.0034.65
FFRFirst Trust20180312ETF36.9320.1022.0320.13-1.93-0.03
FFSGFormulaFolio20180312ETF26.479.688.868.830.810.85
FFTGFormulaFolio20180312ETF44.359.639.639.630.000.00
FFTIFormulaFolio20180312ETF219.62121.67121.79119.23-0.122.44
FFTYInnovator IB20180312ETF12.897.565.816.791.750.78
FFWMFirst Founda20180312A29.2571.4491.2191.37-19.77-19.93
FGFGL Holdings20180312A11.377.163.574.043.593.12
FGBIFIRST GUARAN20180312A160.73191.55185.86185.865.685.68
FGDFirst Trust20180312ETF12.816.685.535.691.151.00
FGENFibroGen, In20180312A27.9017.627.4110.8710.216.74
FGMFirst Trust20180312ETF21.8710.396.606.743.793.65
FHBFirst Hawaii20180312A13.5426.620.510.5526.1126.07
FHKFirst Trust20180312ETF49.4780.4180.4180.410.000.00
FHLCFidelity MSC20180312ETF5.7412.500.5510.2711.952.23
FHNFirst Horizo20180312A5.004.720.52-0.314.195.02
FIFRANKS INTER20180312A17.7413.80-1.26-1.1115.0514.88
FIBKFirst Inters20180312A25.7914.914.965.629.969.29
FIBRiShares Edge20180312ETF20.8415.3615.1015.360.260.00
FICOFair Isaac C20180312A20.519.505.206.704.302.80
FIDIFidelity Int20180312ETF36.9625.9916.6716.679.329.32
FIDUFidelity MSC20180312ETF13.1420.4619.4719.841.000.62
FIEEFI Enhanced20180312ETN107.0453.0750.2653.072.810.00
FIHDUBS AG FI En20180312ETN64.0956.6955.0654.271.632.42
FILLiShares MSCI20180312ETF113.9349.0249.0249.020.000.00
FINXGlobal X Fun20180312ETF12.2728.0625.4525.552.612.51
FISFidelity Nat20180312A3.501.720.200.321.521.40
FISIFinancial In20180312A74.6742.4214.1919.1428.2223.28
FISVFiserv Inc20180312A5.664.920.810.994.113.93
FITFitbit, Inc.20180312A18.8913.703.345.2610.368.44
FITBFifth Third20180312A2.9611.261.381.589.899.70
FIVAFidelity Int20180312ETF66.2445.06-65.13-60.47110.19105.52
FIVEFive Below,20180312A9.735.051.021.404.043.66
FIVNFIVE9, INC.20180312A15.1315.904.5512.0011.353.90
FIWFirst Trust20180312ETF13.336.525.755.830.770.69
FIXComfort Syst20180312A21.6813.272.262.7411.0110.53
FIXDFirst Trust20180312ETF25.6813.1612.3212.400.830.75
FIZZNational Bev20180312A19.5112.054.034.568.027.49
FJPFirst Trust20180312ETF27.8417.8116.1116.111.701.70
FKOFirst Trust20180312ETF96.1150.8323.7723.7727.0627.06
FKUFirst Trust20180312ETF29.5116.3013.1311.503.174.80
FLFoot Locker,20180312A4.212.420.560.631.861.79
FLAGFLAG-Forensi20180312ETF47.9535.8135.8735.87-0.06-0.06
FLATiPath US Tre20180312ETF148.90149.42111.24144.2938.195.14
FLAXFranklin FTS20180312ETF68.92
FLBRFranklin FTS20180312ETF15.1417.536.926.9210.6110.61
FLCAFranklin FTS20180312ETF20.99128.3512.3912.39115.97115.97
FLCHFranklin FTS20180312ETF19.226.946.156.940.790.00
FLCOFranklin Lib20180312ETF33.0929.1022.9122.916.186.18
FLDMFluidigm Cor20180312A64.2133.3118.7919.5414.6113.85
FLEEFranklin FTS20180312ETF17.5115.3415.3415.340.000.00
FLEHFranklin FTS20180312ETF22.90
FLEUBarclays ETN20180312ETN42.0820.1520.2420.15-0.080.00
FLEXFlex Ltd. Or20180312A5.4014.172.705.0011.499.18
FLFRFranklin FTS20180312ETF18.85
FLGBFranklin FTS20180312ETF16.19
FLGECredit Suiss20180312ETN25.3719.9619.4819.820.480.14
FLGRFranklin FTS20180312ETF16.08
FLGTFulgent Gene20180312A148.43320.90152.6373.33168.26247.57
FLHKFranklin FTS20180312ETF32.27
FLICFirst of Lon20180312A65.9638.2629.2231.539.046.73
FLINFranklin FTS20180312ETF60.5058.1558.1558.150.000.00
FLIRFlir Systems20180312A5.145.050.491.144.563.91
FLIYFranklin FTS20180312ETF18.65
FLKRFranklin FTS20180312ETF19.189.769.769.760.000.00
FLLFull House R20180312A93.44145.3574.5574.6170.8070.74
FLLVFranklin Lib20180312ETF30.7517.6417.6417.640.000.00
FLMFirst Trust20180312ETF184.6778.5780.4780.47-1.90-1.90
FLMBFranklin Lib20180312ETF49.01
FLMIFranklin Lib20180312ETF32.6432.7532.7532.750.000.00
FLMXFranklin FTS20180312ETF129.73118.99118.99118.990.000.00
FLNFirst Trust20180312ETF32.5641.8036.5342.545.27-0.74
FLOFlowers Food20180312A5.224.130.160.113.984.02
FLOTiShares Floa20180312ETF1.965.034.944.940.080.08
FLOWSPX FLOW, In20180312A14.525.192.943.412.261.78
FLQDFranklin Lib20180312ETF34.0311.5611.5611.510.000.05
FLQEFranklin Lib20180312ETF13.5810.9511.4211.12-0.47-0.17
FLQGFranklin Lib20180312ETF77.7325.7025.7025.700.000.00
FLQHFranklin Lib20180312ETF26.7810.0610.0610.060.000.00
FLQLFranklin Lib20180312ETF27.1712.9412.9412.940.000.00
FLQMFranklin Lib20180312ETF26.41350.89350.89350.890.000.00
FLQSFranklin Lib20180312ETF26.081126.111126.111126.110.000.00
FLRFluor Corpor20180312A5.713.270.390.962.882.32
FLRNSPDR Bloombe20180312ETF3.252.492.492.490.000.00
FLRTPacific Glob20180312ETF31.2930.3630.3630.360.000.00
FLRUFranklin FTS20180312ETF60.2725.7525.7525.750.000.00
FLSFlowserve Co20180312A5.253.911.401.632.512.27
FLSWFranklin FTS20180312ETF58.30
FLTFleetCor Tec20180312A8.973.751.461.522.292.23
FLTBFidelity Lim20180312ETF12.135.385.385.380.000.00
FLTRVanEck Vecto20180312ETF5.393.002.442.440.570.56
FLTWFranklin FTS20180312ETF73.2130.6230.6230.620.000.00
FLWS1-800-FLOWER20180312A54.8031.0213.0612.2417.9618.79
FLXNFlexion Ther20180312A18.3414.155.268.168.895.99
FLXSFlexsteel In20180312A85.2735.4430.9533.384.492.07
FMiShares MSCI20180312ETF13.5810.819.538.941.281.86
FMAOFarmers & Me20180312A197.7897.3778.3882.6718.9914.70
FMATFidelity MSC20180312ETF12.928.2710.5510.56-2.28-2.29
FMBFirst Trust20180312ETF26.189.726.446.383.283.34
FMBHFirst Mid Ba20180312A203.9385.8765.7868.2120.0817.66
FMBIFirst Midwes20180312A12.736.042.302.543.743.50
FMCFMC Corporat20180312A7.293.470.510.872.962.59
FMFFirst Trust20180312ETF35.8930.9420.5130.9410.420.00
FMHIFirst Trust20180312ETF30.5271.1571.1571.150.000.00
FMKFirst Trust20180312ETF22.189.739.739.730.000.00
FMNBFarmers Nati20180312A97.9753.0934.4329.9018.6623.19
FNFabrinet20180312A14.8211.292.684.548.616.75
FNBF.N.B. Corp20180312A6.826.101.561.844.534.25
FNCBFNCB Bancorp20180312A377.02145.20145.20145.200.000.00
FNCLFidelity MSC20180312ETF5.819.053.182.905.876.14
FNDFloor & Deco20180312A13.757.363.804.403.572.96
FNDASchwab Funda20180312ETF9.775.812.993.082.822.73
FNDBSchwab Funda20180312ETF17.968.207.557.510.650.69
FNDCSchwab Funda20180312ETF9.643.173.443.08-0.270.09
FNDESchwab Funda20180312ETF11.215.303.102.102.193.19
FNDFSchwab Funda20180312ETF8.783.842.123.671.720.17
FNDXSchwab Funda20180312ETF5.195.600.522.185.083.42
FNFFidelity Nat20180312A4.962.460.680.941.781.52
FNGDMicroSectors20180312ETN73.3040.688.7818.7331.8921.94
FNGUMicroSectors20180312ETN44.9822.0410.4012.0211.6510.02
FNHCFedNat Holdi20180312A112.9852.7435.4735.5317.2717.21
FNIFirst Trust20180312ETF16.029.819.529.280.300.54
FNJNFinjan Holdi20180312A39.0435.532.8713.3932.6622.15
FNKFirst Trust20180312ETF47.7221.2421.2421.240.000.00
FNKOFunko, Inc.20180312A34.0527.3416.8120.5010.536.84
FNLCFirst Bancor20180312A185.58107.0098.18101.188.825.82
FNVFranco-Nevad20180312A5.112.95-0.150.433.102.53
FNWBFirst Northw20180312A69.1340.3417.7430.1422.6110.20
FNXFirst Trust20180312ETF18.527.596.356.811.240.78
FNYFirst Trust20180312ETF21.8410.4010.2510.210.150.19
FOEFerro Corpor20180312A15.136.063.514.012.552.05
FOLDAmicus Thera20180312A10.299.101.313.557.795.55
FONRFonar Corpor20180312A87.9568.2047.3447.9220.8620.28
FORForestar Gro20180312A30.5517.687.026.0610.6611.62
FORDForward Indu20180312A159.3565.1537.2237.2127.9427.94
FORKFuling Globa20180312A131.21287.93139.06139.06148.88148.88
FORMFormFactor I20180312A33.2321.945.995.9615.9515.98
FORRForrester Re20180312A37.8417.683.344.4814.3413.21
FOSLFossil Group20180312A9.169.301.032.478.276.83
FOXFox Corporat20180312A2.762.72-0.060.252.782.46
FOXAFox Corporat20180312A2.693.071.430.861.642.22
FOXFFox Factory20180312A24.0825.93-0.15-0.7726.0826.70
FPAFirst Trust20180312ETF69.0040.5938.5938.591.991.99
FPAYFlexShopper,20180312A311.52380.0623.1523.15356.91356.91
FPEFirst Trust20180312ETF5.063.503.063.100.440.39
FPEIFirst Trust20180312ETF18.4921.7119.3419.342.372.37
FPHFive Point H20180312A52.8917.3714.5816.232.791.14
FPIFarmland Par20180312A21.3312.855.605.627.257.23
FPRXFive Prime T20180312A29.3826.752.383.3724.3723.39
FPXFirst Trust20180312ETF4.703.682.313.031.360.65
FPXIFirst Trust20180312ETF33.8524.8919.1720.435.734.46
FQALFidelity Qua20180312ETF11.719.859.599.810.260.04
FRFirst Indust20180312A4.8659.4752.7758.966.700.53
FRAKVanEck Vecto20180312ETF24.7430.4311.5320.8718.909.57
FRANFrancesca''s20180312A20.3721.627.326.9814.3014.64
FRBAFirst Bank20180312A73.4149.4543.6544.655.814.80
FRBKRepublic Fir20180312A74.1257.0949.2246.417.8710.68
FRCFirst Republ20180312A6.532.930.791.202.141.73
FRDFriedman Ind20180312A232.42153.36116.51135.2836.8518.08
FRELFidelity MSC20180312ETF12.4411.697.7532.423.94-20.73
FRGIFiesta Resta20180312A30.3921.177.927.8513.2513.31
FRIFirst Trust20180312ETF6.682.854.050.84-1.202.01
FRMEFirst Mercha20180312A29.3710.946.025.924.925.02
FROFrontline Lt20180312A23.9516.669.399.567.277.11
FRPHFRP Holdings20180312A133.2056.6041.1241.7715.4814.83
FRPTFreshpet, In20180312A50.6333.7016.8316.8316.8616.87
FRTFederal Real20180312A10.754.890.110.644.794.25
FRTAForterra, In20180312A32.0516.231.592.1714.6314.05
FSBFranklin Fin20180312A35.6722.3310.5613.2011.779.13
FSBCFSB Bancorp,20180312A781.00362.73362.73362.730.000.00
FSBWFS Bancorp,20180312A116.8337.2233.3733.323.853.90
FSCTForeScout Te20180312A56.7927.3812.9717.4814.429.90
FSFGFirst Saving20180312A348.62151.30151.30151.300.000.00
FSIFlexible Sol20180312A603.632341.732341.742341.730.000.00
FSLRFirst Solar,20180312A7.674.930.651.724.283.21
FSMFORTUNA Silv20180312A21.3317.194.635.6412.5311.52
FSPFranklin Str20180312A15.8011.923.294.448.637.48
FSSFederal Sign20180312A13.867.531.501.186.026.35
FSTAFidelity MSC20180312ETF13.5012.6012.5312.500.070.11
FSTRFoster (Lb)20180312A63.2756.1725.4525.3230.7230.84
FSVFirstService20180312A25.3910.006.367.353.652.65
FSZFirst Trust20180312ETF12.978.083.953.694.124.39
FTAFirst Trust20180312ETF4.088.338.237.960.100.38
FTAGFirst Trust20180312ETF48.2926.7723.1418.623.638.16
FTAIFortress Tra20180312A24.4217.5611.1814.066.383.51
FTCFirst Trust20180312ETF13.289.058.508.670.550.38
FTCSFirst Trust20180312ETF8.028.138.167.49-0.020.64
FTECFidelity MSC20180312ETF3.626.365.486.010.890.35
FTEKFuel Tech, I20180312A214.80204.8871.18112.01133.7092.87
FTFTFuture FinTe20180312A247.78244.88177.73219.0667.1525.82
FTGCFirst Trust20180312ETF21.717.727.137.130.600.60
FTHIFirst Trust20180312ETF13.9512.2412.1411.900.100.34
FTITechnipFMC p20180312A3.363.770.370.473.413.30
FTKFlotek Indus20180312A16.6315.561.551.7114.0313.86
FTLBFirst Trust20180312ETF25.6320.1719.8819.880.290.29
FTLSFirst Trust20180312ETF15.305.544.524.271.021.27
FTNTFortinet, In20180312A4.475.15-0.122.795.272.35
FTRFrontier Com20180312A13.5913.322.022.9611.3010.35
FTRIFirst Trust20180312ETF46.807.107.257.09-0.150.01
FTSFortis Inc.20180312A5.043.631.461.292.172.34
FTSDFranklin Lib20180312ETF14.7516.4315.3915.391.041.04
FTSIFTS Internat20180312A34.2018.4910.1112.558.385.93
FTSLFirst Trust20180312ETF2.922.442.062.100.370.34
FTSMFirst Trust20180312ETF1.861.080.860.920.220.16
FTVFortive Corp20180312A4.862.880.230.712.662.17
FTXDFirst Trust20180312ETF22.6419.1518.6218.620.530.53
FTXGFirst Trust20180312ETF49.298.158.158.150.000.00
FTXHFirst Trust20180312ETF56.8654.2754.2754.270.000.00
FTXLFirst Trust20180312ETF35.1828.3620.9122.357.456.01
FTXNFirst Trust20180312ETF59.9742.3542.3928.73-0.0513.62
FTXOFirst Trust20180312ETF21.5415.8814.3914.531.481.35
FTXRFirst Trust20180312ETF19.0119.3814.4613.984.915.40
FUDE-TRACS UBS20180312ETN127.8846.1946.1946.190.000.00
FULH.B. Fuller20180312A9.825.472.212.313.263.17
FULTFulton Finan20180312A26.5221.846.968.6514.8813.19
FUNCedar Fair,20180312A23.0311.142.084.099.067.05
FUNCFirst United20180312A275.3288.9061.8374.2727.0714.63
FUNDSprott Focus20180312A29.4554.8016.6615.9538.1438.85
FUSBFirst US Ban20180312A32.3323.6721.5723.652.100.02
FUTProShares Ma20180312ETF31.0024.5324.5324.530.000.00
FUTYFidelity MSC20180312ETF12.8516.7716.5016.490.270.28
FUVArcimoto, In20180312A383.86246.91162.66198.6384.2548.27
FVFirst Trust20180312ETF9.217.045.735.801.311.24
FVALFidelity Val20180312ETF17.7420.7617.3217.893.432.87
FVCFirst Trust20180312ETF17.638.277.727.840.550.43
FVDFirst Trust20180312ETF4.632.112.151.84-0.040.27
FVEFive Star Se20180312A366.56261.00262.59262.59-1.58-1.58
FVLFirst TrustV20180312ETF21.387.137.137.130.000.00
FWDBAdvisorShare20180312ETF144.3187.72-319.42-319.42407.14407.14
FWONALiberty Medi20180312A17.409.612.614.197.005.42
FWONKLiberty Medi20180312A9.9111.014.944.886.076.13
FWRDForward Air20180312A25.898.424.144.784.273.64
FXDFirst Trust20180312ETF4.732.581.141.381.431.20
FXGFirst Trust20180312ETF5.482.802.652.750.150.05
FXHFirst Trust20180312ETF6.344.114.133.52-0.020.59
FXIiShares Chin20180312ETF2.103.031.131.581.921.46
FXLFirst Trust20180312ETF4.432.241.801.840.440.40
FXNFirst Trust20180312ETF7.536.163.054.063.112.10
FXOFirst Trust20180312ETF5.912.712.092.180.620.53
FXPProShares Ul20180312ETF13.8013.2811.0410.932.242.35
FXRFirst Trust20180312ETF6.503.953.823.820.130.14
FXUFirst Trust20180312ETF5.565.102.834.112.270.99
FXZFirst Trust20180312ETF7.444.713.753.630.961.08
FYCFirst Trust20180312ETF38.0624.3023.7723.770.540.54
FYLDCambria Fore20180312ETF111.6650.0050.0050.000.000.00
FYTFirst Trust20180312ETF38.2522.6022.0122.370.590.23
FYXFirst Trust20180312ETF15.207.545.686.011.861.52
GGENPACT LIMI20180312A4.833.71-0.080.053.783.66
GAACambria Glob20180312ETF42.8424.2417.9324.046.310.20
GABCGerman Ameri20180312A76.0536.0822.9325.2513.1510.83
GAIAGaia, Inc. C20180312A64.6148.0835.9235.6812.1612.40
GAINGladstone In20180312A15.1932.774.214.0628.5628.71
GALSPDR SSgA Gl20180312ETF19.7614.605.325.059.289.55
GALTGalectin The20180312A60.3845.9115.3821.2530.5324.67
GAMRETFMG Video20180312ETF16.626.713.073.683.643.03
GARSGarrison Cap20180312A51.8544.227.506.4936.7137.72
GASSStealthGas,20180312A118.8257.1443.4245.6813.7211.46
GATXGATX Corpora20180312A17.597.073.163.813.923.26
GBCIGlacier Banc20180312A10.9816.42-0.660.2917.0816.13
GBDCGolub Capita20180312A7.646.182.681.753.504.43
GBFiShares Gove20180312ETF16.757.357.357.350.000.00
GBILGoldman Sach20180312ETF3.720.690.600.610.090.07
GBLGAMCO Invest20180312A52.2620.988.289.9412.6911.04
GBLIGlobal Indem20180312A281.05141.55113.09118.5028.4723.05
GBRNew Concept20180312A219.48161.82131.01137.1930.8124.63
GBTGlobal Blood20180312A21.0214.541.454.7813.109.77
GBXThe Greenbri20180312A24.2620.4412.4612.587.987.86
GCAPGain Capital20180312A16.2012.91-0.241.5713.1511.34
GCBCGreene Count20180312A801.93339.25375.05287.64-35.8051.61
GCEClaymore/Rob20180312ETN1149.57536.62536.62536.620.000.00
GCIGannett Co.,20180312A10.7411.384.235.307.156.09
GCOGenesco Inc.20180312A26.3113.541.072.2412.4711.30
GCOWPacer Global20180312ETF68.5727.5720.3220.327.267.26
GCPGCP Applied20180312A21.487.884.103.433.784.46
GDGeneral Dyna20180312A4.943.251.161.342.091.91
GDDYGoDaddy Inc20180312A5.543.601.281.512.322.09
GDENGolden Enter20180312A45.5122.096.259.2315.8412.86
GDOTGreen Dot Co20180312A10.825.842.653.203.192.63
GDPGoodrich Pet20180312A463.36217.95155.09177.4662.8640.49
GDVDPrincipal Ac20180312ETF45.43
GDXVanEck Vecto20180312ETF4.634.26-0.020.454.283.82
GDXJVanEck Vecto20180312ETF3.162.820.030.412.792.41
GEGeneral Elec20180312A6.625.102.031.523.063.57
GECGreat Elm Ca20180312A129.06114.70114.34114.340.360.36
GECCGreat Elm Ca20180312A259.31184.32115.23117.3469.1066.98
GEFGreif, Inc.20180312A18.809.733.484.476.255.25
GEFBGreif, Inc.20180312A92.2776.0774.0676.442.01-0.37
GELGenesis Ener20180312A15.419.004.415.074.593.94
GEMGoldman Sach20180312ETF12.395.434.424.721.010.71
GENGenesis Heal20180312A74.1570.3311.6232.9758.7137.36
GENCGencor Indus20180312A181.9681.2779.1378.352.132.92
GENYPrincipal Mi20180312ETF142.3098.4098.4098.400.000.00
GEOThe GEO Grou20180312A7.604.751.031.633.733.13
GEOSGeospace Tec20180312A99.5647.0031.0132.5715.9914.43
GERNGeron Corp20180312A34.3433.159.8711.2723.3321.87
GESGuess?, Inc.20180312A11.307.052.772.624.284.44
GEVOGevo, Inc.20180312A79.62121.2561.5755.9159.6965.34
GFEDGuaranty Fed20180312A172.7873.7873.7873.780.000.00
GFFGriffon Corp20180312A43.1026.5212.918.7513.6117.77
GFNGeneral Fina20180312A95.4669.9244.2049.7325.7220.19
GGGGraco Inc20180312A8.333.872.132.221.751.65
GHCGRAHAM HOLDI20180312A46.3416.0010.5111.594.994.36
GHLGreenhill &20180312A28.4316.8811.1011.815.785.07
GHMGraham Corpo20180312A142.1357.4352.5753.564.863.87
GHYBGoldman Sach20180312ETF9.438.409.258.40-0.850.00
GHYGiShares US &20180312ETF30.5118.7817.9818.560.800.22
GIBCGI Inc.20180312A5.402.850.100.372.742.48
GIFIGulf Island20180312A118.2875.5733.6047.3141.9628.26
GIGBGoldman Sach20180312ETF12.0218.3118.3118.310.000.00
GIGMGigaMedia Lt20180312A245.95180.55137.03122.1543.5258.40
GIISPDR S&P Glo20180312ETF18.5814.2813.2013.221.071.06
GIIIG-Iii Appare20180312A14.889.345.413.863.935.47
GILGildan Activ20180312A5.193.221.311.501.911.72
GILDGilead Scien20180312A2.013.080.851.232.231.85
GILTGilat Satell20180312A49.1165.8138.4441.2227.3624.58
GISGeneral Mill20180312A2.331.76-0.32-0.082.081.84
GKOSGlaukos Corp20180312A22.159.724.324.305.415.42
GLADGladstone Ca20180312A22.4020.2417.2917.722.952.52
GLBSGlobus Marit20180312A124.97118.68101.2893.5017.3925.18
GLBZGlen Burnie20180312A344.18258.32213.24213.8345.0844.49
GLDDGreat Lakes20180312A126.4580.12-18.32-7.3298.4387.44
GLDICredit Suiss20180312ETF21.0198.8419.0719.1779.7779.67
GLIBAGCI Liberty,20180312A17.1713.487.939.755.563.73
GLMDGalmed Pharm20180312A214.09181.2599.89101.0181.3680.24
GLNGGolar LNG Lt20180312A8.918.761.412.277.356.49
GLOBGLOBANT S.A.20180312A30.8012.166.487.915.684.25
GLOGGASLOG LTD20180312A34.3222.1111.0113.3611.098.75
GLOPGASLOG PARTN20180312A40.9718.6510.7211.787.936.87
GLPGlobal Partn20180312A64.0140.3725.1929.7015.1810.68
GLPIGaming and L20180312A3.904.19-0.121.154.303.04
GLREGreenlight C20180312A33.2037.029.469.4927.5627.54
GLTGlatfelter20180312A18.207.60-0.38-0.797.988.39
GLUUGlu Mobile I20180312A25.0645.481.692.5443.8342.99
GLWCorning Inco20180312A3.383.021.171.291.851.73
GLYCGlycoMimetic20180312A26.1713.851.964.7711.909.08
GMGeneral Moto20180312A2.662.290.650.921.641.37
GMEGameStop Cor20180312A6.615.812.382.433.433.38
GMEDGLOBUS MEDIC20180312A10.755.941.922.694.023.24
GMFSPDR S&P Eme20180312ETF19.7513.6613.0413.020.620.64
GMLPGolar LNG Pa20180312A18.3532.476.3423.2526.139.24
GMOGeneral Moly20180312A110.8384.6153.9163.9630.7020.66
GMOMCambria Glob20180312ETF56.8432.8235.0935.82-2.28-3.00
GMREGlobal Medic20180312A27.3017.638.959.788.687.84
GMSGMS Inc.20180312A14.618.861.992.666.866.20
GNCGNC Holdings20180312A23.7419.163.124.2216.0414.92
GNCAGenocea Bios20180312A84.0884.0440.8543.0743.1940.97
GNEGENIE ENERGY20180312A91.0060.3138.1840.2122.1320.10
GNKGENCO SHIPPI20180312A41.1732.3818.4723.1713.909.43
GNLGlobal Net L20180312A8.075.751.391.434.364.32
GNMAiShares GNMA20180312ETF41.3427.0025.4125.411.581.58
GNMKGenMark Diag20180312A43.1525.2812.4615.2112.8210.06
GNRSPDR S&P Glo20180312ETF13.689.326.968.572.360.76
GNRCGENERAC HOLD20180312A11.575.581.742.563.843.02
GNTXGentex Corp20180312A4.7219.614.474.8215.1514.79
GNTYGuaranty Ban20180312A95.8845.8040.9742.224.833.59
GNUSGenius Brand20180312A333.68153.06136.53129.7916.5323.27
GNWGenworth Fin20180312A32.9027.7012.8715.5314.8412.14
GOAUUS Global GO20180312ETF120.6121.0319.5421.031.490.00
GOEXGlobal X Gol20180312ETF100.7277.8475.4974.362.343.48
GOGLGolden Ocean20180312A16.0520.2131.5226.59-11.27-6.32
GOGOGogo Inc.20180312A11.9411.980.300.4311.7011.57
GOLDBarrick Gold20180312A6.853.510.420.763.092.75
GOLFAcushnet Hol20180312A15.367.992.963.395.034.61
GOODGladstone Co20180312A20.5111.25-0.273.1511.528.10
GOOGAlphabet Inc20180312A5.623.351.931.911.421.45
GOOGLAlphabet Inc20180312A5.403.130.691.482.441.65
GOOSCanada Goose20180312A10.025.24-0.48-0.035.725.27
GOROGold Resourc20180312A25.1817.826.706.8011.1211.01
GOVTiShares U.S.20180312ETF4.182.872.752.770.120.09
GPCGenuine Part20180312A6.082.970.471.012.511.97
GPIGroup 1 Auto20180312A27.4113.145.796.257.356.89
GPKGraphic Pack20180312A6.535.031.302.323.732.71
GPLGreat Panthe20180312A92.0870.4857.4158.0913.0712.39
GPMTGranite Poin20180312A20.088.514.985.333.533.18
GPNGlobal Payme20180312A6.543.031.341.461.691.56
GPORGulfport Ene20180312A9.6210.00-0.430.3110.439.70
GPREGreen Plains20180312A30.7022.99-1.37-4.1524.3727.14
GPRKGEOPARK LIMI20180312A30.2319.0113.3613.605.655.41
GPROGoPro, Inc.20180312A18.0025.887.764.2218.1521.71
GPSThe Gap, Inc20180312A3.304.550.951.513.613.04
GPXGP Strategie20180312A48.7230.5317.6520.6312.889.90
GQREFlexShares G20180312ETF7.167.072.313.194.763.88
GRAW.R. Grace &20180312A8.224.221.892.662.331.56
GRBKGreen Brick20180312A117.5665.1229.9737.3335.1527.79
GRCThe Gorman-R20180312A57.6536.1216.3616.9019.7619.22
GREKGlobal X MSC20180312ETF9.659.595.4514.584.14-4.99
GRESIQ ARB Globa20180312ETF15.917.317.067.060.260.25
GRIDFirst Trust20180312ETF25.0013.449.849.873.603.57
GRIFGriffin Indu20180312A266.80194.04198.34198.34-4.30-4.30
GRMNGarmin Ltd20180312A4.7110.000.852.549.147.46
GRNiPath Series20180312ETN402.20243.97245.89245.72-1.92-1.75
GRNBVanEck Vecto20180312ETF30.4527.7226.9926.990.730.73
GROWUS Global In20180312A82.7976.2945.0349.6931.2626.60
GRPNGroupon, Inc20180312A21.7217.027.6711.019.356.01
GRUAB Svensk Ek20180312ETN130.2383.8583.8583.850.000.00
GRUBGRUBHUB INC.20180312A9.385.523.143.732.381.78
GSGoldman Sach20180312A3.612.580.691.031.891.55
GSATGlobalstar,20180312A11.2111.267.478.703.792.58
GSBGlobalSCAPE,20180312A78.58148.8389.8989.8958.9458.94
GSBCGreat Southe20180312A87.1644.5815.6831.4928.9013.10
GSCGS Connect S20180312ETN156.35
GSEUGoldman Sach20180312ETF20.337.9011.787.90-3.880.00
GSEWGoldman Sach20180312ETF11.037.155.005.022.152.13
GSIEGoldman Sach20180312ETF21.576.105.965.970.140.13
GSITGSI Technolo20180312A64.8635.3558.2158.44-22.86-23.09
GSJYGoldman Sach20180312ETF96.8213.0113.4013.01-0.390.00
GSLGlobal Ship20180312A144.86133.72117.31118.3216.4115.40
GSLCGoldman Sach20180312ETF4.516.153.246.202.91-0.05
GSMFerroglobe P20180312A14.5114.535.004.169.5310.37
GSPBarclays Ban20180312ETN21.8121.2120.2520.250.960.96
GSSGolden Star20180312A42.6743.1416.5517.4426.5925.70
GSSCGS ActiveBet20180312ETF33.0428.2129.1929.52-0.97-1.31
GSUMGridsum Hold20180312A41.0726.2313.3614.8512.8611.38
GSVGold Standar20180312A64.0376.7824.5569.6152.237.17
GSYInvesco Ultr20180312ETF1.992.152.152.150.000.00
GTGoodyear Tir20180312A3.984.810.871.083.943.74
GTEGran Tierra20180312A39.2331.7915.6915.7816.1016.01
GTESGates Indust20180312A23.0510.996.277.954.723.04
GTHXG1 Therapeut20180312A64.8335.9010.7711.5725.1324.32
GTIMGood Times R20180312A320.61278.60274.24274.244.364.36
GTLSChart Indust20180312A26.2611.134.745.296.395.84
GTNGray Televis20180312A37.1425.9620.7621.135.204.83
GTNAGray Televis20180312A152.47123.27123.27123.270.000.00
GTOInvesco Tota20180312ETF20.2814.1513.9814.080.170.07
GTSTriple-S Man20180312A19.8023.3917.1918.296.205.10
GTTGTT Communic20180312A17.749.755.284.894.464.86
GTYGetty Realty20180312A21.8820.784.906.1215.8714.66
GTYHGTY Technolo20180312A46.3534.6318.0420.0816.5914.54
GUDBSage ESG Int20180312ETF35.2961.5161.5161.510.000.00
GULFWisdomTree20180312ETF143.59114.2438.5938.5975.6575.65
GUNRFlexShares G20180312ETF6.965.274.874.590.390.69
GUREGulf Resourc20180312A96.55156.91136.14140.1120.7716.80
GURUGlobal X Gur20180312ETF29.7817.8310.1810.027.657.81
GUSHDirexion Dai20180312ETF13.8610.255.977.924.282.33
GVGoldfield Co20180312A113.2971.0917.3517.3753.7453.72
GVAGranite Cons20180312A17.088.453.705.034.753.42
GVALCambria Glob20180312ETF16.6028.074.0919.3423.988.74
GVIiShares Inte20180312ETF6.724.794.444.750.350.04
GVIPGoldman Sach20180312ETF17.096.595.866.440.730.15
GVPGSE Systems,20180312A295.31537.88250.92530.59286.967.29
GWBGreat Wester20180312A18.019.043.144.875.904.17
GWGHGWG Holdings20180312A508.78403.37403.37403.370.000.00
GWREGUIDEWIRE SO20180312A8.184.541.802.522.752.02
GWRSGlobal Water20180312A206.27154.17163.28154.38-9.11-0.21
GWWW.W. Grainge20180312A12.025.311.251.784.063.52
GWXSPDR S&P Int20180312ETF14.616.654.015.662.641.00
GXCSPDR S&P Chi20180312ETF11.889.845.491.954.357.89
GXFGlobal X FTS20180312ETF23.646.386.386.380.000.00
GXGGlobal X MSC20180312ETF31.2346.4438.6437.437.809.01
GYLDArrow Dow Jo20180312ETF69.38106.0955.0726.2751.0279.82
GYROGyrodyne, LL20180312A329.47315.42315.42315.420.000.00
HHyatt Hotels20180312A6.002.640.961.311.681.33
HAHawaiian Hol20180312A16.0811.842.542.509.299.34
HACKETFMG Prime20180312ETF5.3110.101.981.658.128.45
HAEHaemonetics20180312A10.655.221.562.563.652.65
HAFCHanmi Financ20180312A21.6015.986.558.779.427.21
HAINHain Celesti20180312A6.627.143.613.503.533.63
HALHalliburton20180312A2.252.090.360.421.741.67
HALLHallmark Fin20180312A67.2543.6921.8223.0721.8620.61
HALOHalozyme The20180312A9.426.372.523.183.843.19
HAPVanEck Vecto20180312ETF17.7027.3814.6025.6912.781.70
HASHasbro, Inc.20180312A4.676.460.22-0.196.246.65
HASIHANNON ARMST20180312A12.875.672.152.413.513.26
HAUDiShares Curr20180312ETF44.09
HAWXiShares Curr20180312ETF14.8116.8716.8716.870.000.00
HAYNHaynes Inter20180312A36.1916.667.928.998.747.67
HBANHuntington B20180312A6.097.130.530.696.606.44
HBBHamilton Bea20180312A152.5269.7559.6160.6310.149.12
HBCPHome Bancorp20180312A223.08107.8776.22102.3431.655.54
HBIHanesbrands,20180312A5.094.990.530.554.464.44
HBIOHarvard Bios20180312A141.6598.0366.2569.1131.7828.91
HBMHudbay Miner20180312A65.7044.5129.7535.3114.769.21
HBMDHoward Banco20180312A88.1468.7447.1952.7621.5515.98
HBNCHorizon Banc20180312A23.7232.559.8110.2022.7422.36
HBPHuttig Build20180312A81.9628.7118.2515.8210.4612.90
HCAHCA Healthca20180312A4.029.508.227.681.281.83
HCACHennessy Cap20180312A20.9019.2118.9918.900.220.31
HCAPHarvest Capi20180312A145.29102.0595.7997.586.264.47
HCCWarrior Met20180312A21.7810.455.035.255.425.20
HCCIHeritage-Cry20180312A61.6136.723.653.8033.0732.92
HCHCHC2 Holdings20180312A56.7029.9723.8624.436.125.54
HCIHCI Group, I20180312A31.2616.376.697.699.688.67
HCKTHackett Grou20180312A25.0217.7011.7013.336.004.37
HCSGHealthcare S20180312A9.349.241.946.237.303.01
HDHome Depot,20180312A2.311.561.050.920.520.64
HDAWXtrackers MS20180312ETF27.72799.250.000.00799.25799.25
HDEFXtrackers MS20180312ETF130.36106.49106.49106.490.000.00
HDGProShares He20180312ETF30.1320.4020.1520.280.260.13
HDGEAdvisorShare20180312ETF25.6760.1130.6858.8429.431.26
HDMVFirst Trust20180312ETF23.2817.8617.8617.860.010.00
HDSHD Supply Ho20180312A3.925.00-1.46-0.656.475.66
HDSNHudson Techn20180312A25.7525.7713.2213.6612.5512.11
HDViShares Core20180312ETF2.331.572.450.85-0.880.72
HEHawaiian Ele20180312A6.143.570.931.132.642.44
HEARTurtle Beach20180312A117.77129.25122.25124.307.004.95
HEBTHebron Techn20180312A262.09168.67125.29125.2943.3843.38
HECOStrategy Sha20180312ETF45.7239.7439.7439.740.000.00
HEDJWisdomTree E20180312ETF1.581.440.640.800.800.63
HEEMiShares Curr20180312ETF18.449.7310.419.57-0.670.16
HEESH&E Equipmen20180312A18.5215.473.744.5711.7310.90
HEFAiShares Curr20180312ETF3.502.902.682.770.210.13
HEIHEICO Corpor20180312A15.867.972.403.585.564.39
HEIAHEICO CORP C20180312A17.778.760.574.748.194.02
HELEHelen Of Tro20180312A22.9523.049.2516.9313.806.11
HEPHolly Energy20180312A37.0316.073.294.5912.7711.48
HESHess Corpora20180312A3.332.660.420.562.242.11
HESMHess Midstre20180312A157.3576.2721.1724.2455.0952.03
HEWCiShares Curr20180312ETF34.08
HEWGiShares Curr20180312ETF3.683.33-0.610.323.943.01
HEWIiShares Curr20180312ETF16.7216.8816.8816.880.000.00
HEWJiShares Curr20180312ETF3.803.121.391.851.731.27
HEWLiShares Curr20180312ETF18.8622.1922.1922.190.000.00
HEWPiShares Curr20180312ETF8.856.676.675.400.001.27
HEWUiShares Curr20180312ETF8.268.298.298.580.00-0.29
HEWYiShares Curr20180312ETF90.3390.3273.0690.3217.260.00
HEZUiShares Curr20180312ETF3.383.24-0.35-0.083.593.32
HFBLHome Federal20180312A836.99690.19690.19690.190.000.00
HFCHOLLYFRONTIE20180312A5.614.283.754.440.54-0.16
HFWAHeritage Fin20180312A19.5316.564.657.3311.919.23
HFXEIQ 50 Percen20180312ETF16.176.996.996.990.000.00
HFXIIQ 50 Percen20180312ETF17.5715.6418.9715.83-3.33-0.19
HFXJIQ 50 Percen20180312ETF95.6243.2152.9942.32-9.790.89
HGSHChina HGS Re20180312A213.18318.4464.9467.29253.50251.15
HGVHilton Grand20180312A10.637.570.914.076.673.51
HHCThe Howard H20180312A16.547.942.133.075.814.87
HHSHarte-Hanks,20180312A281.3666.8768.3568.65-1.48-1.78
HIHillenbrand,20180312A15.839.033.173.355.865.67
HIBBHibbett Spor20180312A27.6026.4914.8615.3111.6311.18
HIGThe Hartford20180312A3.561.930.030.791.901.14
HIHOHighway Hold20180312A290.03277.06275.56275.561.511.51
HIIHuntington I20180312A13.667.221.662.355.564.86
HILHill Interna20180312A91.4561.2631.3130.8629.9530.40
HIPSGraniteShare20180312ETF46.3617.4514.7214.722.732.73
HIWHighwoods Pr20180312A8.873.740.871.282.872.46
HLHecla Mining20180312A25.9019.1611.7012.007.467.15
HLFHerbalife Nu20180312A8.245.621.391.794.243.83
HLIHoulihan Lok20180312A16.748.022.883.735.134.29
HLITHarmonic Inc20180312A135.4682.1081.0681.641.040.46
HLNEHamilton Lan20180312A33.7217.736.338.9511.408.78
HLTHilton World20180312A3.422.020.520.601.501.42
HLXHelix Energy20180312A15.6012.884.945.647.957.24
HMGHMG / Courtl20180312A821.48629.46629.46629.460.000.00
HMHCHoughton Mif20180312A64.5856.8739.4248.2117.458.66
HMLPHOEGH LNG PA20180312A36.8223.8111.7612.7912.0611.02
HMNHorace Mann20180312A28.9421.466.4514.0915.027.45
HMNFHMN Financia20180312A134.3072.4062.3962.3910.0110.01
HMSTHomeStreet,20180312A25.7231.0014.3017.5816.7013.41
HMSYHMS Holdings20180312A11.3314.902.481.9912.4212.93
HMTVHemisphere M20180312A66.4432.3316.3317.4016.0014.93
HNDLStrategy Sha20180312ETF19.9477.2777.2777.270.000.00
HNIHNI Corporat20180312A23.029.043.514.635.534.41
HNNAHennessy Adv20180312A84.3364.3352.4552.6511.8811.68
HNRGHallador Ene20180312A67.4375.1136.6638.5138.4536.60
HOFTHooker Furni20180312A42.6629.6713.2816.2716.3913.40
HOGHarley-David20180312A4.593.392.823.050.570.34
HOLDAdvisorShare20180312ETF3.033.033.033.030.000.00
HOLIHollsys Auto20180312A23.1515.314.237.0911.088.23
HOLXHologic Inc20180312A3.604.761.011.293.743.48
HOMBHome BancSha20180312A7.5312.84-1.04-0.5913.8813.44
HOMEAt Home Grou20180312A21.2610.165.536.834.633.33
HONHoneywell In20180312A3.261.990.360.791.631.20
HONEHarborOne Ba20180312A265.97309.20324.60325.78-15.39-16.58
HOPEHope Bancorp20180312A9.6723.89-5.01-3.3928.9327.39
HOVHovnanian En20180312A47.1237.3324.7126.4412.6110.81
HPHelmerich &20180312A6.444.841.001.473.843.36
HPEHewlett Pack20180312A5.294.330.680.993.643.33
HPPHudson Pacif20180312A5.332.961.571.831.391.14
HPQHP Inc.20180312A4.213.330.300.343.032.99
HQYHealthEquity20180312A13.867.871.491.686.386.19
HRHealthcare R20180312A5.053.531.131.242.402.30
HRBH&R Block, I20180312A4.103.360.230.573.132.79
HRCHILL-ROM HOL20180312A17.0211.006.487.034.523.97
HRIHerc Holding20180312A29.7513.996.457.577.546.42
HRLHormel Foods20180312A3.162.810.140.012.672.80
HRTGHERITAGE INS20180312A22.5413.358.188.155.175.20
HRTXHeron Therap20180312A31.5917.287.376.309.9110.98
HRZNHorizon Tech20180312A58.6140.6832.3635.598.325.09
HSCHarsco Corpo20180312A30.2723.8814.1113.719.7710.17
HSCZiShares Curr20180312ETF12.8896.70-22.6396.70119.330.00
HSICHenry Schein20180312A7.173.577.135.56-3.56-2.00
HSIIHeidrick & S20180312A40.1447.0733.2534.3913.8212.67
HSKAHeska Corp20180312A58.9029.7213.2115.6416.5114.08
HSONHudson Globa20180312A151.33295.6183.1388.44212.48207.18
HSPXGlobal X S&P20180312ETF60.9646.9742.0146.314.960.66
HSTHost Hotels20180312A5.364.461.501.682.962.79
HSTMHealthStream20180312A26.3217.9511.8513.716.104.24
HSYThe Hershey20180312A3.822.560.830.831.731.73
HTHersha Hospi20180312A6.255.543.533.632.011.91
HTAHEALTHCARE T20180312A4.603.860.530.983.332.88
HTBIHomeTrust Ba20180312A119.4487.1446.8647.8640.2839.28
HTBKHeritage Com20180312A20.2544.0750.5551.59-6.48-7.51
HTBXHeat Biologi20180312A101.79127.7754.2058.8573.5868.92
HTGCHercules Cap20180312A10.3217.3111.1910.756.136.58
HTGMHTG Molecula20180312A55.3536.4219.7221.7516.7014.67
HTHHILLTOP HOLD20180312A13.114.401.391.683.002.72
HTLDHeartland Ex20180312A12.155.680.651.085.034.60
HTLFHeartland Fi20180312A34.7214.218.618.325.605.89
HTUSHull Tactica20180312ETF24.7517.959.4713.658.484.30
HTZHertz Global20180312A9.785.712.061.923.643.79
HUBBHubbell Inco20180312A11.145.700.691.315.024.39
HUBGHUB Group In20180312A21.7410.355.584.674.775.68
HUBSHUBSPOT, INC20180312A15.709.946.104.173.845.77
HUDHudson Ltd.20180312A25.4111.536.665.744.865.79
HUMHumana Inc.20180312A7.263.470.190.673.292.81
HUNHuntsman Cor20180312A3.944.060.591.283.472.79
HURCHurco Cos In20180312A65.1637.5627.4829.1510.088.41
HURNHuron Consul20180312A46.5116.927.737.629.199.30
HUSAHouston Amer20180312A90.1877.5158.7856.9718.7220.54
HUSEStrategy Sha20180312ETF27.3719.5718.6119.090.960.48
HUSVFirst Trust20180312ETF9.376.105.825.690.280.41
HVBCHV Bancorp,20180312A469.83490.64490.64490.640.000.00
HVTHaverty Furn20180312A41.1621.8114.4514.237.367.58
HVTAHaverty Furn20180312A299.38
HWBKHawthorn Ban20180312A190.72219.63219.63219.630.000.00
HWCCHouston Wire20180312A149.44139.0170.4175.1368.6063.88
HWKNHawkins Inc20180312A89.9373.9221.7427.1152.1846.81
HXLHexcel Corpo20180312A10.364.372.212.642.151.73
HYHYSTER-YALE20180312A73.5739.9927.8928.5212.1011.47
HYACHaymaker Acq20180312A56.7220.8420.8420.840.000.00
HYDVanEck Vecto20180312ETF3.712.903.463.14-0.56-0.23
HYDBiShares Edge20180312ETF13.5510.3710.3710.370.000.00
HYDWXtrackers Lo20180312ETF9.84
HYEMVanEck Vecto20180312ETF12.1410.628.968.741.661.88
HYGiShares iBox20180312ETF1.171.070.430.500.630.56
HYGHiShares Inte20180312ETF4.873.243.643.62-0.40-0.38
HYHGProShares Hi20180312ETF58.6436.8133.0633.063.743.74
HYIHXtrackers Hi20180312ETF275.15237.70237.70237.700.000.00
HYLBXtrackers US20180312ETF4.292.502.262.240.230.26
HYLDHigh Yield E20180312ETF27.1127.5431.0427.30-3.500.24
HYLSFirst Trust20180312ETF8.158.578.799.03-0.22-0.46
HYLVIQ S&P High20180312ETF20.1710.899.729.721.171.17
HYMBSPDR Nuveen20180312ETF16.1310.5110.309.070.201.44
HYNDWisdomTree T20180312ETF94.0241.4739.5839.581.881.88
HYSPIMCO 0-5 Ye20180312ETF8.668.983.823.805.175.26
HYUPXtrackers Hi20180312ETF11.97
HYXEiShares iBox20180312ETF11.861.351.351.350.000.00
HYXUiShares Glob20180312ETF22.5131.5430.6230.620.920.92
HYZDWisdomTree T20180312ETF18.273.964.883.84-0.920.12
HZNHorizon Glob20180312A27.1920.2811.6810.008.6010.28
HZNPHorizon Ther20180312A6.938.331.211.127.137.21
HZOMarineMax, I20180312A32.6422.038.719.5613.2412.39
IINTELSAT S.20180312A27.9321.477.699.9013.7711.57
IACIAC/InterAct20180312A14.035.32-5.021.2210.344.10
IAGIAMGold Corp20180312A20.0616.244.365.1111.8711.09
IAGGiShares Core20180312ETF20.5112.4712.2412.370.230.10
IAIiShares U.S.20180312ETF13.365.523.393.952.131.57
IAKiShares U.S.20180312ETF7.705.564.374.641.190.92
IARTIntegra Life20180312A11.5211.315.605.965.715.35
IATiShares U.S.20180312ETF4.243.530.702.502.841.03
IBBiShares Nasd20180312ETF3.892.971.271.511.691.46
IBCEiShares iBon20180312ETF57.7151.4051.4051.400.000.00
IBCPIndependent20180312A41.4825.759.3511.3416.4014.41
IBDDiShares iBon20180312ETF34.7920.6117.9517.952.662.66
IBDLiShares iBon20180312ETF8.103.753.753.750.000.00
IBDMiShares iBon20180312ETF6.684.193.683.650.510.54
IBDNiShares iBon20180312ETF12.408.268.017.980.250.27
IBDOiShares iBon20180312ETF19.7613.4313.2013.170.220.26
IBDPiShares iBon20180312ETF30.1718.9618.3618.390.600.57
IBDQiShares iBon20180312ETF22.3517.9115.2016.232.711.68
IBDRiShares iBon20180312ETF10.997.267.237.230.030.03
IBDSiShares iBon20180312ETF38.2523.0819.4419.443.643.64
IBIOiBio, Inc.20180312A92.97144.03100.45100.0743.5843.96
IBKCIBERIABANK C20180312A13.666.561.471.805.094.76
IBKRInteractive20180312A10.388.761.632.197.146.58
IBMInternationa20180312A1.641.141.510.68-0.370.45
IBMIiShares iBon20180312ETF11.098.187.937.880.250.30
IBMJiShares iBon20180312ETF18.8211.6210.6911.590.930.03
IBMKiShares iBon20180312ETF10.026.005.986.000.010.00
IBMLiShares iBon20180312ETF29.4815.8315.4015.830.440.00
IBNDSPDR Bloombe20180312ETF37.8513.7011.1813.102.520.60
IBOCInternationa20180312A30.3517.659.009.008.648.65
IBPINSTALLED BU20180312A22.5711.665.997.265.674.40
IBTXIndependent20180312A27.4014.229.5310.634.693.59
IBUYAmplify Onli20180312ETF15.1617.920.4911.4517.446.47
ICADIcad Inc20180312A204.40163.4550.5058.02112.95105.43
ICBKCounty Banco20180312A70.7147.4939.8840.977.616.52
ICCCImmucell Cor20180312A459.02377.92231.73349.49146.1928.44
ICCHICC Holdings20180312A574.22452.21452.21435.750.0016.46
ICDIndependence20180312A59.9335.5926.6928.878.906.72
ICEIntercontine20180312A2.902.671.461.641.211.03
ICFiShares Cohe20180312ETF5.334.653.063.401.591.25
ICFIICF Internat20180312A27.3819.109.3010.319.808.79
ICHRIchor Holdin20180312A21.7012.976.363.726.619.25
ICLIsrael Chemi20180312A22.5324.5315.3216.939.227.61
ICLNiShares Glob20180312ETF21.9724.2120.1520.244.053.97
ICLRIcon Plc20180312A18.668.345.705.862.652.48
ICOLiShares MSCI20180312ETF59.9529.6211.7811.0817.8418.54
ICONIconix Brand20180312A78.3167.0324.5829.0342.4538.00
ICOWPacer Develo20180312ETF552.82
ICPTIntercept Ph20180312A22.4211.283.004.038.277.25
ICSHiShares Liqu20180312ETF3.291.181.181.180.000.00
ICUIICU Medical20180312A33.7417.055.859.8411.207.21
ICVTiShares Conv20180312ETF20.9318.8923.7615.75-4.873.15
IDAIDACORP, Inc20180312A12.114.340.781.303.573.05
IDCCInterDigital20180312A18.3610.443.673.936.776.50
IDEViShares Core20180312ETF8.205.655.135.730.51-0.08
IDHDInvesco S&P20180312ETF254.6041.6241.6241.620.000.00
IDHQInvesco S&P20180312ETF63.13131.56131.11131.110.450.45
IDLBInvesco FTSE20180312ETF38.5135.0735.0735.070.000.00
IDLVInvesco S&P20180312ETF13.058.705.035.953.672.75
IDMOInvesco S&P20180312ETF190.30174.92174.92174.920.000.00
IDNIntellicheck20180312A171.3891.0970.9181.6120.199.49
IDOGALPS Interna20180312ETF15.0913.0211.3013.151.73-0.13
IDRAIdera Pharma20180312A49.6039.0014.7020.9024.2518.01
IDTIDT Corporat20180312A36.2917.177.776.949.3910.29
IDUiShares U.S.20180312ETF4.793.661.751.191.902.47
IDViShares Inte20180312ETF3.132.611.362.391.260.23
IDXVanEck Vecto20180312ETF17.1310.626.706.363.924.27
IDXGInterpace Bi20180312A95.7077.9959.9867.7418.0210.25
IDXXIdexx Labora20180312A12.567.162.803.244.363.93
IECIEC Electron20180312A75.0935.5036.7636.76-1.25-1.25
IEFiShares 7-1020180312ETF0.980.810.500.540.310.27
IEFAiShares Core20180312ETF1.501.711.271.400.440.31
IEIiShares 3-720180312ETF1.250.750.680.710.070.04
IEMGiShares Core20180312ETF1.671.970.140.501.831.47
IEOiShares U.S.20180312ETF5.959.576.477.983.101.59
IEPIcahn Enterp20180312A44.4727.4519.6321.757.825.71
IESCIES Holdings20180312A87.7553.4629.4725.6423.9927.82
IEURiShares Core20180312ETF5.943.161.632.831.530.33
IEUSiShares MSCI20180312ETF22.678.656.577.012.081.64
IEViShares Euro20180312ETF2.142.030.631.031.401.00
IEXIDEX Corpora20180312A19.2310.003.844.436.165.57
IEZiShares U.S.20180312ETF9.426.303.174.283.132.03
IFEUiShares Euro20180312ETF35.2225.9027.8727.87-1.96-1.96
IFFInternationa20180312A9.114.931.371.843.563.09
IFGLiShares Inte20180312ETF6.3334.3328.5332.155.802.18
IFMKiFresh Inc.20180312A293.60192.54180.62190.5511.921.99
IFRXInflaRx N.V.20180312A346.06201.3354.4677.90146.87123.43
IFVFirst Trust20180312ETF18.3011.727.727.754.003.97
IGCIndia Global20180312A119.4696.1086.4772.889.6423.23
IGEiShares Nort20180312ETF4.633.170.952.472.230.71
IGEBiShares Edge20180312ETF17.910.00
IGFiShares Glob20180312ETF9.175.623.432.822.192.80
IGHGProShares In20180312ETF15.117.582.893.324.694.26
IGIHXtrackers In20180312ETF396.5361.5261.5261.520.000.00
IGMiShares Expa20180312ETF3.044.281.792.162.502.12
IGNiShares Nort20180312ETF7.0922.7122.1722.150.540.56
IGOViShares 1-320180312ETF8.766.153.443.462.702.69
IGROiShares Inte20180312ETF171.12131.77151.64151.66-19.87-19.89
IGTInternationa20180312A8.374.84-0.611.205.453.64
IGViShares Expa20180312ETF4.033.912.232.521.681.39
IHCIndependence20180312A138.5695.5189.5092.396.023.12
IHDGWisdomTree I20180312ETF9.028.136.868.181.27-0.05
IHEiShares U.S.20180312ETF14.8750.2849.4349.460.850.82
IHFiShares U.S.20180312ETF8.286.066.546.57-0.49-0.51
IHIiShares U.S.20180312ETF6.0912.217.107.415.264.83
IHTInnSuites Ho20180312A946.92305.55305.55305.550.000.00
IHYVanEck Vecto20180312ETF19.0814.4614.6614.65-0.19-0.18
IIIInformation20180312A74.66236.21396.25400.03-160.05-163.83
IIINInsteel Indu20180312A37.0927.644.4710.7523.1716.90
IINIntriCon Cor20180312A107.03176.26105.34115.4870.9160.77
IIPRInnovative I20180312A48.8522.6414.1919.708.452.94
IIVIIi-Vi Inc20180312A16.1817.962.263.3815.7014.58
IJHiShares Core20180312ETF1.451.000.930.630.070.37
IJJiShares S&P20180312ETF6.624.112.792.861.331.26
IJKiShares S&P20180312ETF7.505.410.684.894.730.52
IJRiShares Core20180312ETF1.347.967.137.200.870.78
IJSiShares S&P20180312ETF11.298.235.327.962.920.27
IJTiShares S&P20180312ETF11.636.706.556.670.150.03
IKNXIkonics Corp20180312A493.83195.31173.37175.3821.9419.93
ILFiShares Lati20180312ETF2.862.591.251.301.341.28
ILMNIllumina Inc20180312A11.047.833.895.093.932.74
ILTBiShares Core20180312ETF11.8011.1711.2211.23-0.06-0.06
IMAXImax Corp20180312A29.4612.96-6.61-4.6919.5717.65
IMGNImmunogen In20180312A9.439.852.805.447.064.42
IMHImpac Mortga20180312A115.58167.82117.16118.8350.6648.99
IMKTAIngles Marke20180312A46.8222.9912.4912.4810.5010.51
IMLPiPath S&P ML20180312ETF62.9483.3492.8892.27-9.53-8.92
IMMRImmersion Co20180312A14.4012.551.792.0410.7610.51
IMMUImmunomedics20180312A18.9717.7213.2714.254.453.48
IMOImperial Oil20180312A6.294.82-3.31-3.818.138.63
IMOMAlpha Archit20180312ETF30.319.098.038.671.060.41
IMTBiShares Core20180312ETF45.5831.1431.0531.140.090.00
IMTEIntegrated M20180312A2755.61659.87602.71602.7157.1657.16
IMTMiShares Edge20180312ETF20.2033.3020.0520.4413.2512.86
INBKFirst Intern20180312A52.5133.2020.1921.4913.0111.71
INCOColumbia Ind20180312ETF26.219.516.036.093.483.42
INCYIncyte Genom20180312A9.3010.722.292.898.427.83
INDAiShares MSCI20180312ETF2.912.420.951.171.461.24
INDBIndependent20180312A32.3713.142.704.1710.448.97
INDLDirexion Dai20180312ETF17.9612.459.4710.392.982.06
INDYiShares S&P20180312ETF9.1813.080.240.1612.8412.92
INFIInfinity Pha20180312A55.3667.6242.4149.0925.2218.53
INFNInfinera Cor20180312A8.8751.141.814.5749.3346.62
INFOIHS Markit L20180312A3.1511.810.760.6811.0511.14
INFRLegg Mason E20180312ETF225.22137.78108.81115.0228.9622.76
INFUInfuSystem H20180312A322.86220.47220.47220.470.000.00
INGNInogen Inc20180312A42.0225.407.1010.8718.2914.53
INGRIngredion In20180312A9.054.671.382.023.292.65
INKMSPDR SSgA In20180312ETF16.3727.0922.2322.924.864.16
INNSummit Hotel20180312A8.097.204.084.383.122.82
INNTInnovate Bio20180312A211.62135.4049.3872.2986.0263.11
INOInovio Pharm20180312A22.0626.4511.8611.7114.5914.73
INODInnodata Inc20180312A140.79119.39125.01125.01-5.62-5.62
INOVInovalon Hol20180312A44.6333.463.156.4530.3127.01
INPXInpixon Comm20180312A103.4376.4750.8053.6425.6722.83
INSIntelligent20180312A141.12108.5791.5491.5417.0417.04
INSEInspired Ent20180312A166.32317.57263.04266.2354.5251.33
INSGInseego Corp20180312A101.1559.4429.2629.9930.1729.44
INSMInsmed, Inc.20180312A23.189.354.154.925.204.43
INSWInternationa20180312A25.7411.930.982.9410.958.98
INTWorld Fuel S20180312A9.944.831.561.853.262.98
INTCIntel Corp20180312A1.996.074.844.691.251.39
INTFiShares Edge20180312ETF19.4414.0514.3514.25-0.30-0.19
INTGIntergroup C20180312A196.62170.87170.87170.870.000.00
INTLINTL FCStone20180312A23.1515.939.5711.026.374.92
INTTinTEST Corpo20180312A105.0975.1462.5064.5312.6510.61
INTUIntuit Inc20180312A5.543.820.560.343.263.47
INUVInuvo, Inc.20180312A231.48101.5097.5599.763.951.74
INVAInnoviva, In20180312A9.5648.582.002.2146.5846.37
INVEIdentive, In20180312A167.25149.8146.0562.90103.7786.92
INVHInvitation H20180312A4.585.632.712.962.912.67
INWKInnerWorking20180312A22.1715.637.147.688.497.96
IOION Geophysi20180312A39.5422.2510.6913.4811.568.77
IONSIonis Pharma20180312A12.775.350.831.404.523.94
IOOiShares Glob20180312ETF17.818.6110.6710.24-2.06-1.63
IORIncome Oppor20180312A2284.381998.151998.151998.150.000.00
IOSPInnospec Inc20180312A24.8010.88-0.120.7811.0010.10
IOTSAdesto Techn20180312A124.8960.6326.5526.5234.0934.11
IOVAIovance Biot20180312A32.5423.268.749.4714.5113.79
IPInternationa20180312A2.602.220.970.981.251.24
IPACiShares Core20180312ETF19.588.497.946.890.541.60
IPARInter Parfum20180312A29.6215.4210.2810.335.145.09
IPAYETFMG Prime20180312ETF20.199.819.979.84-0.15-0.03
IPDNProfessional20180312A278.88332.40367.50358.94-35.10-26.55
IPFFiShares Inte20180312ETF35.8223.5922.7422.740.850.85
IPGThe Interpub20180312A4.314.071.681.552.382.52
IPGPIPG Photonic20180312A12.656.520.651.275.885.26
IPHIINPHI CORPOR20180312A13.396.672.693.533.983.14
IPIIntrepid Pot20180312A25.9820.227.538.4912.6911.74
IPKWInvesco Inte20180312ETF14.4013.929.3812.244.541.68
IPORenaissance20180312ETF16.389.7710.449.81-0.67-0.04
IPOSRenaissance20180312ETF230.63227.45227.45227.450.000.00
IPWRIdeal Power20180312A157.07137.38117.32117.5420.0519.84
IQDEFlexShares I20180312ETF14.356.394.656.051.740.34
IQDFFlexShares I20180312ETF9.155.645.865.50-0.220.14
IQDYFlexShares I20180312ETF15.9415.7216.1516.15-0.43-0.43
IQLTiShares Edge20180312ETF21.0718.2517.7517.950.500.30
IQVIQVIA Holdin20180312A5.732.801.111.131.691.67
IRIngersoll Ra20180312A3.591.90-0.290.072.181.82
IRBTiRobot Corpo20180312A10.195.800.581.095.234.71
IRDMIridium Comm20180312A45.4233.347.209.6126.1423.73
IRETInvestors Re20180312A21.9016.7711.0811.905.684.86
IRIXIridex Corp20180312A108.91114.9365.6976.0449.2438.89
IRMIron Mountai20180312A4.333.54-1.240.004.773.54
IRMDiRadimed Cor20180312A152.37103.4514.4133.2589.0470.20
IROQIF Bancorp,20180312A156.48132.67128.21128.214.474.47
IRTIndependence20180312A11.769.293.622.755.676.53
IRTCiRhythm Tech20180312A22.6111.764.355.457.416.31
IRWDIronwood Pha20180312A11.9916.807.687.499.139.32
ISBCInvestors Ba20180312A7.106.181.711.754.474.43
ISCFiShares Edge20180312ETF32.6714.2210.5911.053.623.16
ISDRIssuer Direc20180312A214.5494.8278.7675.4216.0719.40
ISHGiShares Inte20180312ETF15.0232.3532.3532.350.000.00
ISIGInsignia Sys20180312A265.42280.65229.94229.9450.7150.71
ISMDInspire Smal20180312ETF42.7118.3111.0211.027.307.30
ISNSImage Sensin20180312A170.6269.9564.3464.345.615.61
ISRIsoRay, Inc.20180312A277.32189.04108.43184.2680.614.78
ISRAMarket Vecto20180312ETF37.6134.0029.5630.644.453.37
ISRGIntuitive Su20180312A11.666.182.382.553.803.63
ISSCInnovative S20180312A49.75341.86104.13104.13237.74237.74
ISTBiShares Core20180312ETF3.662.952.472.480.480.47
ISTRInvestar Hol20180312A158.0894.8070.6484.1624.1610.65
ISZEiShares Edge20180312ETF90.6087.2887.2887.280.000.00
ITGartner, Inc20180312A9.123.841.561.932.281.91
ITAiShares U.S.20180312ETF6.517.324.554.812.782.52
ITBiShares U.S.20180312ETF2.502.971.661.691.311.28
ITCIIntra-Cellul20180312A26.5024.58-4.583.7629.1720.82
ITEQBlueStar Isr20180312ETF16.5114.9416.4411.74-1.493.20
ITGRInteger Hold20180312A17.737.941.062.316.875.63
ITIIteris, Inc.20180312A42.5323.1514.2415.328.917.83
ITMVanEck Vecto20180312ETF4.7711.9611.9611.960.000.00
ITOTiShares Core20180312ETF3.404.012.083.731.930.29
ITRIItron Inc20180312A15.498.875.385.203.493.67
ITRNIturan Locat20180312A35.6325.3914.7615.9310.639.46
ITTITT Inc.20180312A11.194.391.251.853.142.54
ITWIllinois Too20180312A4.962.730.851.121.881.61
IUSBiShares Core20180312ETF2.151.991.431.430.550.56
IUSGiShares Core20180312ETF3.376.054.075.931.980.12
IUSViShares Core20180312ETF3.844.594.554.280.050.32
IVACIntevac Inc20180312A69.7447.6226.8427.3420.7720.28
IVALAlpha Archit20180312ETF15.004.697.017.04-2.32-2.35
IVCInvacare Cor20180312A33.1117.458.018.969.448.47
IVEiShares S&P20180312ETF1.591.220.820.560.410.66
IVLUiShares Edge20180312ETF15.195.304.086.231.22-0.94
IVOGVanguard S&P20180312ETF9.064.70-3.28-0.517.985.21
IVOOVanguard S&P20180312ETF3.351.831.271.230.550.60
IVOVVanguard S&P20180312ETF13.414.804.754.710.040.09
IVRInvesco Mort20180312A6.315.272.262.383.012.90
IVViShares Core20180312ETF0.900.900.540.630.360.27
IVWiShares S&P20180312ETF2.712.761.711.741.051.02
IVZInvesco LTD20180312A3.042.980.440.542.552.44
IWBiShares Russ20180312ETF0.900.790.200.350.580.43
IWCiShares Micr20180312ETF35.3630.6413.7714.8816.8715.76
IWDiShares Russ20180312ETF1.782.262.022.040.240.23
IWFiShares Russ20180312ETF1.687.566.887.030.700.55
IWLiShares Russ20180312ETF12.2312.2711.0412.141.230.13
IWMiShares Russ20180312ETF0.711.020.850.810.170.21
IWNiShares Russ20180312ETF3.632.160.250.541.921.62
IWOiShares Russ20180312ETF5.356.294.424.131.872.17
IWPiShares Russ20180312ETF4.083.173.163.170.010.00
IWRiShares Russ20180312ETF5.213.023.673.82-0.65-0.80
IWSiShares Russ20180312ETF3.691.600.050.151.541.44
IWViShares Russ20180312ETF2.653.222.452.630.760.59
IWXiShares Russ20180312ETF15.3718.5018.4918.500.000.00
IWYiShares Russ20180312ETF3.283.290.993.072.310.22
IXCiShares Glob20180312ETF8.832.82-6.75-7.829.5610.64
IXGiShares Glob20180312ETF12.467.983.793.724.194.26
IXJiShares Glob20180312ETF18.7214.035.975.928.068.12
IXNiShares Glob20180312ETF12.278.947.588.141.360.81
IXPiShares Glob20180312ETF24.0615.4614.4514.511.010.95
IXUSiShares Core20180312ETF4.585.874.245.611.630.26
IYCiShares U.S.20180312ETF3.692.07-0.220.792.291.28
IYEiShares U.S.20180312ETF3.023.301.101.942.201.36
IYFiShares U.S.20180312ETF2.712.131.241.670.890.46
IYGiShares U.S.20180312ETF4.002.630.261.412.371.22
IYHiShares U.S.20180312ETF4.223.672.442.941.230.73
IYJiShares U.S.20180312ETF4.403.602.522.821.070.78
IYKiShares U.S.20180312ETF3.532.501.382.711.12-0.21
IYLDiShares Morn20180312ETF18.0413.0412.9412.960.100.08
IYMiShares U.S.20180312ETF3.892.890.831.922.070.97
IYRiShares U.S.20180312ETF1.341.430.330.241.101.19
IYTiShares Tran20180312ETF5.193.200.540.462.662.73
IYWiShares U.S.20180312ETF2.771.830.930.800.901.03
IYYiShares Dow20180312ETF5.888.929.249.40-0.32-0.48
IYZiShares U.S.20180312ETF6.828.858.037.470.821.38
IZEAIZEA Worldwi20180312A435.59407.10-62.85-13.02469.95420.12
IZRLARK Israel I20180312ETF21.3813.2912.2112.211.081.08
JACKJack in the20180312A9.215.170.661.584.513.60
JAGXJaguar Healt20180312A83.7488.9251.1268.2737.9320.70
JAKKJakks Pacifi20180312A286.05244.54142.76113.81101.78130.72
JAXJ. Alexander20180312A49.3934.4733.1533.401.321.07
JAZZJazz Pharmac20180312A13.758.143.924.294.223.84
JBGSJBG SMITH Pr20180312A14.843.771.311.702.462.08
JBHTJB Hunt Tran20180312A7.827.581.371.316.216.27
JBLJabil Inc.20180312A3.904.481.991.352.503.14
JBLUJetBlue Airw20180312A4.644.231.811.702.422.53
JBSSJohn B. Sanf20180312A57.3345.2512.3914.7032.8630.55
JBTJohn Bean Te20180312A19.609.806.306.453.493.35
JCAPJernigan Cap20180312A40.0219.289.709.969.589.32
JCIJohnson Cont20180312A2.832.790.05-0.052.732.84
JCOMj2 Global, I20180312A12.688.753.324.585.434.16
JCPJ.C. Penney20180312A31.0224.9813.9915.2910.969.65
JCSCommunicatio20180312A837.87401.10311.65369.4989.4531.60
JCTCFJewett-Camer20180312A338.98299.89299.89299.890.000.00
JDIVJPMorgan U.S20180312ETF18.92
JDSTDirexion Dai20180312ETF17.358.943.414.615.534.33
JEJUST ENERGY20180312A22.5122.9116.5216.416.396.50
JELDJELD-WEN Hol20180312A9.224.271.021.373.252.90
JETSU.S. Global20180312ETF24.8869.3869.2869.280.110.10
JHGJanus Hender20180312A4.403.700.861.452.842.25
JHMAJohn Hancock20180312ETF17.768.407.778.270.630.13
JHMCJohn Hancock20180312ETF29.048.207.908.120.300.08
JHMDJohn Hancock20180312ETF41.3621.1720.5220.600.650.58
JHMEJohn Hancock20180312ETF18.339.496.396.393.103.10
JHMFJohn Hancock20180312ETF17.0219.6616.9019.092.760.57
JHMHJohn Hancock20180312ETF16.433.984.214.75-0.22-0.77
JHMIJohn Hancock20180312ETF20.8114.5314.5414.540.000.00
JHMLJohn Hancock20180312ETF8.878.048.348.15-0.30-0.11
JHMMJohn Hancock20180312ETF12.036.055.616.030.440.02
JHMSJohn Hancock20180312ETF18.3116.0014.8815.251.120.75
JHMTJohn Hancock20180312ETF8.1433.876.586.5627.2927.31
JHMUJohn Hancock20180312ETF20.3727.6732.9631.91-5.28-4.23
JHSCJohn Hancock20180312ETF19.95
JILLJ.Jill, Inc.20180312A32.6423.1811.2414.1311.949.05
JJAiPath Series20180312ETN17.4015.1215.7215.71-0.60-0.59
JJCiPath Series20180312ETN7.977.588.357.75-0.78-0.18
JJEiPath Series20180312ETN50.040.110.110.110.000.00
JJGiPath Series20180312ETN16.5418.2118.1516.190.062.02
JJNiPath Series20180312ETN27.3625.5219.648.415.8817.11
JJPiPath Series20180312ETN27.5927.2727.2727.270.000.00
JJSiPath Series20180312ETN36.55
JJSFJ&J Snack Fo20180312A47.4525.7311.4111.3414.3314.39
JJTiPath Series20180312ETN34.4730.5428.1128.112.432.43
JJUiPath Series20180312ETN72.4759.5457.8157.811.731.73
JKDiShares Morn20180312ETF3.629.893.558.856.341.04
JKEiShares Morn20180312ETF3.898.092.272.725.835.37
JKFiShares Morn20180312ETF2.954.174.055.640.12-1.47
JKGiShares Morn20180312ETF6.886.50-1.128.267.62-1.76
JKHiShares Morn20180312ETF14.2022.286.376.8615.9115.42
JKHYHenry (Jack)20180312A9.694.941.263.563.681.38
JKIiShares Morn20180312ETF12.1910.7310.7310.580.010.15
JKJiShares Morn20180312ETF20.739.593.033.356.566.24
JKKiShares Morn20180312ETF15.3612.2811.7612.400.51-0.12
JKLiShares Morn20180312ETF11.788.516.547.691.970.81
JLLJones Lang L20180312A15.716.882.513.784.373.10
JMINJPMorgan U.S20180312ETF23.2621.9518.1118.113.843.84
JMOMJPMorgan U.S20180312ETF19.5822.1022.1022.100.000.00
JMPJMP Group LL20180312A109.0267.4453.4954.9313.9512.51
JNCEJounce Thera20180312A50.5822.852.523.9820.3218.87
JNJJohnson & Jo20180312A1.371.290.250.291.041.00
JNKSPDR Bloombe20180312ETF2.822.381.071.171.301.20
JNPRJuniper Netw20180312A3.876.440.220.106.236.35
JNUGDirexion Dai20180312ETF7.597.213.943.943.273.26
JOiPath Series20180312ETN13.3310.119.237.560.892.56
JOBGEE Group In