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 Avg20190312A6.275.272.492.922.782.34
ETF_AvgVW ETF Avg20190312ETF2.027.336.546.640.810.70
ETN_AvgVW ETN Avg20190312ETN15.4210.206.337.383.862.81
AAgilent Tech20190312A3.341.610.470.821.140.79
AAAlcoa Corpor20190312A4.463.721.511.642.212.08
AAAUPerth Mint P20190312ETF7.729.779.709.700.070.07
AADRAdvisorShare20190312ETF28.6624.0215.9918.918.035.11
AALAmerican Air20190312A3.333.540.350.433.183.11
AAMCAltisource A20190312A891.78232.46216.89224.6215.577.85
AAMEAtlantic Ame20190312A649.39273.8934.0337.64239.86236.25
AANAaron's, Inc20190312A9.494.090.911.703.182.39
AAOIApplied Opto20190312A15.169.40-2.22-1.3611.6210.75
AAONAaon Inc20190312A27.7312.586.668.165.914.42
AAPADVANCE AUTO20190312A6.794.411.712.352.712.07
AAPLApple Inc.20190312A0.740.750.640.360.100.38
AATAMERICAN ASS20190312A10.316.281.721.474.564.80
AAUAlmaden Mine20190312A105.8596.3066.9065.6029.4030.70
AAWWAtlas Air Wo20190312A22.7010.063.903.946.176.12
AAXJiShares MSCI20190312ETF1.481.661.021.030.640.63
AAXNAxon Enterpr20190312A15.428.171.461.876.726.31
ABAllianceBern20190312A15.267.136.365.920.771.21
ABBVABBVIE INC.20190312A1.642.271.731.990.540.28
ABCAmerisourceB20190312A4.432.670.830.881.841.79
ABCBAmeris Banco20190312A10.6414.508.377.706.126.80
ABEOAbeona Thera20190312A33.5927.460.502.5626.9624.91
ABGAsbury Autom20190312A20.416.851.932.714.924.14
ABIOARCA biophar20190312A169.47171.00162.05162.588.958.41
ABMABM Industri20190312A10.575.711.312.134.403.57
ABMDAbiomed Inc20190312A15.456.842.743.784.103.06
ABRArbor Realty20190312A7.969.184.144.335.044.88
ABTAbbott Labor20190312A1.451.140.190.280.950.85
ABTXAllegiance B20190312A31.8017.01-1.260.2218.2816.80
ABUSArbutus Biop20190312A66.4157.6159.7441.23-2.1316.37
ACAssociated C20190312A347.9573.7473.3673.730.380.01
ACAArcosa, Inc.20190312A36.8813.966.407.977.566.00
ACADAcadia Pharm20190312A14.4512.054.025.668.046.39
ACBAurora Canna20190312A12.3710.476.086.904.383.57
ACBIAtlantic Cap20190312A21.8311.885.816.016.085.87
ACCAmerican Cam20190312A5.032.540.981.001.551.53
ACCOAcco Brands20190312A12.279.524.824.754.704.77
ACERAcer Therape20190312A176.4261.8140.5452.4121.279.40
ACESALPS Clean E20190312ETF185.08152.13100.18100.1851.9651.96
ACGLArch Capital20190312A5.013.45-0.28-0.313.733.76
ACHCAcadia Healt20190312A8.5113.922.484.5411.459.38
ACHVAchieve Life20190312A96.7064.0752.8356.7211.257.35
ACIAAcacia Commu20190312A12.288.232.182.646.055.59
ACIUAC Immune SA20190312A54.9731.7120.6620.7611.0610.96
ACIWACI Worldwid20190312A9.094.850.792.004.062.86
ACLSAxcelis Tech20190312A16.164.691.332.613.362.08
ACMAecom20190312A6.683.771.061.472.722.30
ACMRACM Research20190312A90.9756.4132.1932.7624.2223.66
ACNAccenture PL20190312A1.751.400.690.890.710.52
ACNBACNB Corp20190312A133.5942.6232.4930.7510.1211.87
ACORAcorda Thera20190312A26.0524.183.185.0521.0019.14
ACREAres Commerc20190312A8.5811.305.438.795.862.50
ACRSAclaris Ther20190312A25.7622.740.423.8822.3218.86
ACRXAcelRx Pharm20190312A33.6936.0917.7717.2518.3318.85
ACSGXtrackers MS20190312ETF43.75
ACSIAmerican Cus20190312ETF13.5015.8218.8315.82-3.020.00
ACSTAcasti Pharm20190312A116.4393.8474.4174.6719.4219.16
ACTAdvisorShare20190312ETF26.0316.218.798.827.427.39
ACTGAcacia Resea20190312A44.2234.5328.1527.006.387.54
ACUAcme United20190312A498.93142.6034.2044.38108.4098.22
ACWFiShares Edge20190312ETF17.8410.3310.1510.150.190.18
ACWIiShares MSCI20190312ETF1.4115.7213.7415.491.980.40
ACWViShares Edge20190312ETF3.251.771.221.480.560.30
ACWXiShares MSCI20190312ETF2.201.88-0.110.421.981.45
ACYAeroCentury20190312A259.48173.0649.3751.03123.69122.03
ADBEAdobe Inc.20190312A3.402.091.791.350.300.74
ADCAgree Realty20190312A7.963.190.891.582.301.61
ADESAdvanced Emi20190312A29.8727.1910.5611.0016.6416.19
ADIAnalog Devic20190312A2.862.42-0.170.022.602.41
ADILAdial Pharma20190312A100.8685.7770.4772.7115.3013.06
ADMArcher Danie20190312A2.445.230.640.884.594.35
ADMAADMA Biologi20190312A77.5743.5025.2025.2118.3018.30
ADMPAdamis Pharm20190312A58.5538.7313.0719.5125.6519.21
ADMSAdamas Pharm20190312A32.2518.359.859.838.498.52
ADNTAdient plc O20190312A8.326.430.930.835.505.60
ADPAutomatic Da20190312A2.273.530.830.912.702.62
ADREInvesco BLDR20190312ETF24.749.439.439.430.000.00
ADROAduro Biotec20190312A50.6631.4711.3714.1220.1017.35
ADSAlliance Dat20190312A8.804.471.521.962.962.52
ADSKAutodesk Inc20190312A4.792.660.461.052.211.62
ADSWAdvanced Dis20190312A13.635.84-2.051.277.894.57
ADTADT Inc.20190312A15.5112.097.788.844.313.25
ADTNAdtran Inc20190312A13.2611.461.451.7110.019.75
ADUSAddus HomeCa20190312A48.5816.064.765.3011.3010.76
ADVMAdverum Biot20190312A52.4229.669.6413.5320.0116.13
ADXSAdvaxis, Inc20190312A97.66122.6972.4186.7350.2835.96
AEAdams Resour20190312A177.28137.06137.26138.17-0.20-1.10
AEEAmeren Corpo20190312A2.881.660.470.511.181.15
AEGNAegion Corp20190312A17.1715.340.841.9114.4913.43
AEHRAehr Test Sy20190312A140.17140.75-35.12-36.72175.88177.47
AEISAdvanced Ene20190312A21.416.952.191.644.765.31
AELAmerican Equ20190312A12.176.731.952.934.783.79
AEMAgnico Eagle20190312A3.412.240.650.691.591.54
AEMDAETHLON MEDI20190312A190.8080.6057.0557.0523.5523.55
AEOAmerican Eag20190312A4.994.442.002.792.431.65
AEPAmerican Ele20190312A1.521.470.280.231.191.24
AERAercap Holdi20190312A3.842.22-0.260.122.472.10
AERIAerie Pharma20190312A16.706.705.624.761.081.94
AESAES Corporat20190312A5.564.741.642.193.102.55
AEYADDvantage T20190312A129.3768.6968.6968.690.000.00
AEYEAudioEye, In20190312A131.26241.75149.46149.5892.2892.17
AEZSAeterna Zent20190312A46.3433.817.587.9426.2225.87
AFCAllied Capit20190312A14.7126.009.189.3416.8216.65
AFGAmerican Fin20190312A7.692.910.811.242.101.67
AFHAtlas Financ20190312A83.1065.8045.8851.2619.9214.53
AFIArmstrong Fl20190312A32.6117.527.349.1510.188.37
AFIFAnfield Univ20190312ETF41.2633.1532.5232.520.630.63
AFINAmerican Fin20190312A30.1933.9112.419.3521.5024.56
AFKVanEck Vecto20190312ETF30.538.6551.4561.68-42.80-53.03
AFLAflac Inc.20190312A2.173.021.651.701.371.33
AFMDAffimed N.V.20190312A38.5826.484.1410.8122.3315.66
AGFIRST MAJEST20190312A14.6912.116.967.835.144.28
AGCOAGCO Corpora20190312A6.833.550.721.262.832.29
AGEAgeX Therape20190312A279.69199.03191.90191.477.137.56
AGENAgenus Inc.20190312A35.2830.3612.4813.5817.9016.81
AGFSAgroFresh So20190312A73.3559.6626.5044.8233.1614.84
AGGiShares Core20190312ETF0.932.722.692.690.050.05
AGGPIQ Enhanced20190312ETF13.799.059.039.030.020.02
AGGYWisdomTree Y20190312ETF9.088.127.817.880.310.24
AGIAlamos Gold20190312A19.6915.995.896.0910.099.86
AGIOAgios Pharma20190312A25.149.515.184.484.335.02
AGLEAeglea BioTh20190312A52.7533.8013.3014.6620.4919.14
AGMFederal Agri20190312A89.8439.5430.7434.578.804.97
AGMAFederal Agri20190312A172.04
AGMHAGM Group Ho20190312A529.91283.40218.75273.5964.659.81
AGNAllergan plc20190312A4.163.600.460.723.152.88
AGNCAGNC Investm20190312A5.594.782.362.512.422.27
AGNDWisdomTree T20190312ETF75.8010.1210.1210.120.000.00
AGOAssured Guar20190312A6.305.163.053.002.112.17
AGRAvangrid, In20190312A5.462.752.411.890.330.86
AGROADECOAGRO S.20190312A23.2214.180.866.2413.287.91
AGRXAgile Therap20190312A99.2183.7139.8664.5943.8519.12
AGSPlayAGS, Inc20190312A26.0112.524.006.088.526.45
AGTiShares MSCI20190312ETF22.719.798.0610.401.73-0.61
AGTCApplied Gene20190312A96.6646.1630.1931.9515.9714.21
AGXArgan, Inc20190312A25.4112.026.067.595.964.43
AGYSAgilysys, In20190312A45.6025.2710.0210.4715.2514.80
AGZiShares Agen20190312ETF1.701.16-1.08-0.772.241.92
AGZDWisdomTree T20190312ETF48.8712.5512.5512.550.000.00
AHCA.H. Belo Co20190312A121.4757.3340.2142.4517.1214.88
AHHArmada Hoffl20190312A12.376.501.662.354.844.15
AHPIAllied Healt20190312A159.69144.59144.11144.110.470.47
AHTAshford Hosp20190312A21.4215.588.009.217.586.36
AIArlington As20190312A12.4510.904.955.135.955.77
AIAiShares Asia20190312ETF10.936.576.076.020.500.54
AIEQAI Powered E20190312ETF17.5211.4310.339.731.101.70
AIGAmerican Int20190312A2.472.881.641.971.250.91
AIHSSenmiao Tech20190312A153.40166.9614.3514.31152.61152.65
AIIQAI Powered I20190312ETF28.5622.5922.5922.440.000.15
AIMCAltra Indust20190312A9.637.091.611.855.475.24
AIMTAimmune Ther20190312A21.3612.885.166.827.736.06
AINAlbany Inter20190312A19.557.303.533.743.773.56
AINCAshford Inc.20190312A279.75124.96117.60117.607.367.36
AINVApollo Inves20190312A10.1912.569.949.852.642.74
AIQGlobal X Fut20190312ETF38.8337.1539.7637.57-2.61-0.42
AIRAAR Corp.20190312A12.245.682.943.502.752.19
AIRGAirgain, Inc20190312A105.0454.1941.2438.8712.9515.32
AIRIAir Industri20190312A166.75113.3696.0896.0817.2817.28
AIRRFirst Trust20190312ETF21.189.508.468.461.041.04
AIRTAir T Inc20190312A1269.58
AITApplied Indu20190312A16.686.083.143.242.942.85
AIVApartment In20190312A2.953.180.380.252.802.93
AIZAssurant, In20190312A7.104.362.232.472.131.88
AJGArthur J. Ga20190312A2.521.520.280.441.241.08
AJRDAerojet Rock20190312A8.903.791.771.822.011.97
AJXGreat Ajax C20190312A17.5020.5013.6320.696.87-0.19
AKAMAkamai Techn20190312A2.992.550.801.061.741.48
AKBAAkebia Thera20190312A21.2621.938.449.2913.4912.65
AKCAAkcea Therap20190312A57.2025.6810.6813.6215.0012.06
AKERAkers Biosci20190312A222.21190.50168.05168.0722.4522.44
AKGAsanko Gold20190312A93.7278.6433.6033.9345.0444.71
AKRAcadia Realt20190312A11.274.391.001.173.393.23
AKRXAkorn, Inc.20190312A26.7523.241.436.1421.8017.08
AKTSAKOUSTIS TEC20190312A40.4728.005.8610.2122.1417.79
ALAir Lease Co20190312A6.148.742.076.946.681.84
ALACAlberton Acq20190312A70.46
ALBAlbemarle Co20190312A4.873.041.361.681.681.36
ALBOAlbireo Phar20190312A127.89118.8159.2164.0959.6054.72
ALCOAlico Inc20190312A134.5274.0264.7865.159.248.87
ALDXAldeyra Ther20190312A40.0420.708.948.8611.7612.05
ALEALLETE, Inc.20190312A12.934.571.401.593.172.98
ALECAlector, Inc20190312A137.9168.0042.4253.3525.5814.65
ALEXAlexander &20190312A13.417.872.684.455.203.43
ALFAAlphaClone A20190312ETF25.0532.0527.2015.684.8616.38
ALGAlamo Group,20190312A51.6015.9510.7311.585.214.36
ALGNAlign Techno20190312A9.185.442.342.203.103.24
ALGRAllegro Merg20190312A89.4970.8770.8770.870.000.00
ALGTAllegiant Tr20190312A23.3210.94-0.322.4611.268.48
ALIMAlimera Scie20190312A121.7477.3066.6967.0310.6010.27
ALJJALJ Regional20190312A113.0552.8152.8152.810.000.00
ALKAlaska Air G20190312A4.762.640.821.051.821.59
ALKSAlkermes Inc20190312A12.5212.14-0.500.3012.6511.84
ALLThe Allstate20190312A1.801.400.540.570.860.83
ALLEAllegion Pub20190312A6.463.391.621.881.761.51
ALLKAllakos Inc.20190312A51.6124.4410.6413.1813.7911.26
ALLOAllogene The20190312A34.9418.578.1010.4410.478.13
ALLTAllot Ltd. O20190312A26.5917.457.737.389.7210.07
ALLYAlly Financi20190312A3.842.860.480.742.382.12
ALNAAllena Pharm20190312A171.5583.1927.3952.1155.8031.09
ALNYAlnylam Phar20190312A18.3010.884.625.026.265.86
ALOAlio Gold In20190312A100.2767.5941.5743.0826.0224.51
ALOTAstroNova, I20190312A463.78234.79114.93169.21119.8765.59
ALPNAlpine Immun20190312A167.88138.5544.6249.0793.9289.48
ALRMAlarm.com Ho20190312A14.649.055.045.244.013.81
ALRNAileron Ther20190312A159.33112.4864.9185.8447.5726.64
ALSKAlaska Commu20190312A107.4863.7850.6850.5713.0913.21
ALSNALLISON TRAN20190312A5.564.943.573.641.371.30
ALTAltimmune, I20190312A65.0044.0916.2621.9027.8322.15
ALTMAltus Midstr20190312A55.7730.6524.5725.726.084.93
ALTRAltair Engin20190312A25.1042.8232.7933.7910.049.03
ALTSProShares Mo20190312ETF37.3717.6816.5517.681.130.00
ALTYGlobal X Sup20190312ETF14.1570.8960.1839.5410.7131.35
ALVAutoliv, Inc20190312A7.323.521.030.852.492.67
ALXAlexander's20190312A48.0545.2537.1140.967.323.50
ALXNAlexion Phar20190312A5.913.30-0.580.213.883.09
ALYAAlithya Grou20190312A256.8664.8454.0254.9010.829.94
AMAntero Midst20190312A7.384.430.991.563.432.87
AMAGAMAG Pharmac20190312A21.4818.154.919.2813.258.88
AMALAmalgamated20190312A76.9470.6840.5441.0630.1429.62
AMATApplied Mate20190312A2.612.28-0.060.032.342.25
AMBAAmbarella, I20190312A11.947.993.262.914.735.08
AMBCAmbac Financ20190312A11.3020.900.12-0.2520.7821.15
AMCAMC ENTERTAI20190312A9.886.842.732.454.114.39
AMCAiShares Russ20190312ETF23.9417.0117.0417.01-0.030.00
AMCIAMCI Acquisi20190312A273.69
AMCXAMC Networks20190312A10.823.821.781.892.041.93
AMDAdvanced Mic20190312A4.284.251.391.652.862.60
AMEAmetek, Inc.20190312A3.122.062.072.32-0.01-0.26
AMEDAmedisys Inc20190312A18.078.153.053.605.104.55
AMEHApollo Medic20190312A200.93215.72182.23191.5333.4924.19
AMGAffiliated M20190312A7.833.321.291.652.041.67
AMGNAmgen Inc20190312A3.193.270.870.772.392.49
AMHAMERICAN HOM20190312A4.684.331.762.252.562.07
AMJJP Morgan Al20190312ETN4.053.820.661.693.162.13
AMKRAmkor Techno20190312A12.7425.637.1813.2318.4412.48
AMLPAlerian MLP20190312ETF10.117.705.536.162.171.53
AMNAMN Healthca20190312A15.036.572.793.473.783.11
AMNBAmerican Nat20190312A156.10107.24107.11107.480.13-0.23
AMOTAllied Motio20190312A77.9933.3510.8613.4122.4919.94
AMPAmeriprise F20190312A6.054.111.591.972.532.14
AMPEAmpio Pharma20190312A128.22107.76102.1087.945.6719.82
AMPHAmphastar Ph20190312A25.2313.094.054.399.048.71
AMRBAmerican Riv20190312A499.22100.0053.0449.7646.9550.24
AMRCAmeresco, In20190312A20.8911.862.936.698.935.16
AMRHAmeri Holdin20190312A86.8380.5669.5070.1211.0610.44
AMRKA-Mark Preci20190312A391.1676.2073.9973.992.212.21
AMRSAmyris Inc.20190312A24.2122.8611.2610.4011.6012.45
AMRXAmneal Pharm20190312A15.239.793.734.636.075.17
AMSAmerican Sha20190312A260.32214.83203.68203.6811.1511.15
AMSCAmerican Sup20190312A21.4917.63-8.06-9.3925.7227.05
AMSFAMERISAFE, I20190312A30.4512.007.798.154.203.85
AMSWAAmerican Sof20190312A54.4546.2915.1814.5831.1131.71
AMTAmerican Tow20190312A4.264.980.991.203.993.78
AMTBAmerant Banc20190312A176.03104.94102.02102.022.922.92
AMTBBAmerant Banc20190312A1326.23775.40775.40775.400.000.00
AMTDTD Ameritrad20190312A3.353.37-0.130.093.503.29
AMTXAemetis, Inc20190312A322.67302.63274.48265.2128.1537.42
AMUETRACS Aleri20190312ETN9.8512.688.609.634.083.06
AMUBETRACS Aleri20190312ETN172.8218.9818.9818.980.000.00
AMWDAmerican Woo20190312A30.3011.944.085.677.866.27
AMZAInfraCap MLP20190312ETF17.0211.996.877.715.134.28
AMZNAmazon.Com I20190312A2.992.160.651.071.501.09
ANAutoNation,20190312A6.675.480.170.335.315.16
ANABAnaptysBio,20190312A55.7223.0615.0713.497.999.57
ANATAmerican Nat20190312A96.9531.2725.4124.795.866.49
ANDAAndina Acqui20190312A456.40
ANDEAndersons In20190312A30.1713.094.375.458.727.64
ANETArista Netwo20190312A8.514.981.462.043.512.94
ANFAbercrombie20190312A6.034.981.501.383.493.61
ANGIANGI Homeser20190312A14.848.470.290.318.188.16
ANGLVanEck Vecto20190312ETF4.661.981.371.330.610.65
ANGOAngioDynamic20190312A17.928.642.683.045.965.61
ANHAnworth Mort20190312A24.1318.5514.1414.374.414.17
ANIKAnika Therap20190312A38.6712.093.203.478.898.62
ANIPANI Pharmace20190312A96.6032.3419.7721.9612.5710.39
ANIXAnixa Biosci20190312A108.4659.3617.5419.0341.8240.33
ANSSAnsys Inc20190312A7.993.491.521.841.981.65
ANTMANTHEM, INC.20190312A5.163.091.271.111.811.98
ANYSphere 3D Co20190312A157.45137.1892.83102.1944.3534.99
AOAiShares Core20190312ETF6.2617.3113.3414.303.973.01
AOBCAmerican Out20190312A12.9511.040.651.6810.399.36
AOKiShares Core20190312ETF7.755.205.025.090.180.11
AOMiShares Core20190312ETF5.664.754.134.410.620.34
AONAon plc Clas20190312A3.892.450.710.991.741.46
AORiShares Core20190312ETF6.544.014.424.48-0.41-0.47
AOSA.O. Smith C20190312A3.882.831.261.161.571.67
AOSLAlpha and Om20190312A49.4437.8313.0714.0124.7723.83
APAmpco-Pittsb20190312A169.7170.5938.3131.0032.2839.59
APAApache Corpo20190312A3.7811.262.2110.079.051.20
APAMARTISAN PART20190312A12.466.353.213.793.152.50
APDAir Products20190312A4.802.770.921.091.851.68
APDNApplied DNA20190312A236.26260.88177.03194.9583.8565.93
APEIAmerican Pub20190312A72.6942.3914.3216.0128.0726.38
APENApollo Endos20190312A791.97643.98571.32590.0572.6653.93
APHAmphenol Cor20190312A4.802.081.241.170.840.91
APHAAphria Inc.20190312A10.439.694.105.245.594.45
APLEApple Hospit20190312A6.135.962.343.293.632.67
APLSApellis Phar20190312A36.1416.855.551.7811.3015.08
APMAptorum Grou20190312A133.99179.21179.21179.210.000.00
APOApollo Globa20190312A10.903.442.422.751.020.69
APOGApogee Enter20190312A19.667.880.941.326.946.56
APPFAppFolio, In20190312A23.8211.678.447.913.233.76
APPNAppian Corpo20190312A19.128.867.496.471.372.39
APPSDigital Turb20190312A39.0031.9823.0724.168.907.81
APRNBlue Apron H20190312A36.4741.2910.1414.4231.1526.89
APTAlpha Pro Te20190312A93.1350.2748.3848.381.891.89
APTOAptose Biosc20190312A96.7265.7562.2362.393.513.36
APTSPreferred Ap20190312A16.438.764.845.333.933.43
APTVAptiv PLC20190312A3.712.120.010.372.111.75
APTXAptinyx Inc.20190312A58.5434.8913.2717.1221.6117.77
APVOAptevo Thera20190312A44.9141.8531.5628.9010.2912.95
APWCAsia Pacific20190312A168.0777.3877.3877.380.000.00
APYApergy Corpo20190312A31.5814.347.247.717.106.63
APYXApyx Medical20190312A57.90115.9830.2231.6685.7784.32
AQBAquaBounty T20190312A139.89178.41152.85161.9725.5616.44
AQMSAqua Metals,20190312A53.2439.7424.1523.1815.5916.56
AQNAlgonquin Po20190312A9.7910.386.126.424.263.96
AQSTAquestive Th20190312A141.3080.0042.5640.5737.4439.43
AQUAEvoqua Water20190312A11.5812.397.387.495.014.90
ARANTERO RESOU20190312A12.719.673.874.255.805.42
ARAAmerican Ren20190312A31.8024.379.6312.7114.7411.71
ARAVAravive, Inc20190312A345.51186.1355.4358.84130.69127.29
ARAYAccuray Inco20190312A22.6022.301.344.1120.9618.14
ARCARC Document20190312A87.7855.68-13.172.2168.8553.47
ARCBArcBest Corp20190312A22.2516.240.756.7715.499.48
ARCCAres Capital20190312A5.757.064.044.173.022.89
ARCEArco Platfor20190312A249.3799.3073.5377.8825.7721.43
ARCHArch Coal, I20190312A23.579.204.965.254.243.95
ARCOARCOS DORADO20190312A16.4612.747.227.845.524.91
ARCTArcturus The20190312A223.39136.57122.97124.8313.6011.74
ARDArdagh Group20190312A34.8115.627.435.068.1810.55
ARDSAridis Pharm20190312A1183.24552.36502.77502.7749.5949.59
ARDXArdelyx, Inc20190312A66.2639.1827.9028.0911.2911.09
AREAlexandria R20190312A4.912.160.370.631.791.52
ARECAMERICAN RES20190312A671.20140.64109.65109.6530.9930.99
ARESAres Managem20190312A10.184.302.912.841.391.48
ARGOArgo Group I20190312A21.569.634.974.724.664.91
ARGTGlobal X MSC20190312ETF26.6912.6213.0013.32-0.38-0.70
ARIAPOLLO COMME20190312A5.694.242.402.671.841.57
ARKFARK Fintech20190312ETF20.4724.5923.7424.130.850.46
ARKGARK Genomic20190312ETF17.0011.466.856.934.614.53
ARKKARK Innovati20190312ETF7.195.014.644.150.370.86
ARKQARK Autonomo20190312ETF20.7113.3711.4511.361.922.00
ARKRArk Restaura20190312A477.61476.74476.74476.740.000.00
ARKWARK Next Gen20190312ETF8.756.904.954.421.962.48
ARLAmerican Rea20190312A194.4859.74121.37121.37-61.63-61.63
ARLOArlo Technol20190312A24.1719.906.867.4813.0312.42
ARLPAlliance Res20190312A10.2741.175.135.3736.0435.80
ARMKARAMARK20190312A4.083.732.082.191.641.53
ARNAArena Pharma20190312A21.4411.583.012.758.578.83
ARNCArconic Corp20190312A5.374.680.701.433.983.25
AROCArchrock Inc20190312A10.8210.302.963.777.346.53
AROWArrow Financ20190312A113.6074.1760.2761.4013.9012.76
ARPOAerpio Pharm20190312A170.82102.8241.6853.8961.1448.93
ARRARMOUR Resid20190312A5.154.781.511.903.272.88
ARTNAArtesian Res20190312A80.5253.9228.9228.9525.0124.98
ARTWArts-Way Man20190312A750.73740.26740.26740.260.000.00
ARVNArvinas, Inc20190312A169.02116.3977.6287.1838.7729.21
ARWArrow Electr20190312A7.322.39-0.140.042.532.35
ARWRArrowhead Re20190312A9.737.111.931.465.185.67
ARYAARYA Science20190312A71.6830.6830.6830.680.000.00
ASBAssociated B20190312A4.626.261.712.014.564.26
ASCARDMORE SHIP20190312A38.6834.2814.3314.2819.9520.00
ASEAGlobal X FTS20190312ETF157.2173.2073.1773.170.030.03
ASETFlexShares R20190312ETF56.1235.5535.5535.550.000.00
ASFIAsta Funding20190312A775.90783.88783.88783.880.000.00
ASGNASGN Incorpo20190312A14.397.122.062.695.074.43
ASHAshland Glob20190312A8.933.292.672.570.620.72
ASHRXtrackers Ha20190312ETF3.552.892.011.910.880.97
ASHSXtrackers Ha20190312ETF14.049.278.157.441.111.83
ASHXXtrackers MS20190312ETF36.5128.9024.0724.074.834.83
ASIXAdvanSix Inc20190312A17.538.312.363.065.955.25
ASMAvino Silver20190312A107.15105.4186.0384.3319.3821.08
ASMBAssembly Bio20190312A56.9044.4715.1415.1229.3329.35
ASNAAscena Retai20190312A50.8245.176.237.7138.9137.39
ASPNAspen Aeroge20190312A177.7335.1221.9421.9313.1813.20
ASPSAltisource P20190312A49.8320.3816.6015.483.794.91
ASPUASPEN GROUP,20190312A173.39133.46115.56113.9617.9019.50
ASRTAssertio The20190312A27.5222.354.658.8117.7013.54
ASRVAmeriServ Fi20190312A90.0488.9352.3259.4936.6129.44
ASTCAstrotech Co20190312A176.9360.0645.6244.6514.4415.41
ASTEAstec Indust20190312A21.6212.654.745.327.917.33
ASURAsure Softwa20190312A57.9430.1116.3417.5313.7712.58
ASYSAmtech Syste20190312A116.5061.1329.7839.5631.3521.57
ATAtlantic Pow20190312A36.8327.9919.6321.128.366.88
ATECAlphatec Hol20190312A89.74112.5164.7971.7547.7240.86
ATENA10 NETWORKS20190312A16.2512.165.025.907.146.26
ATESTCTest Symbol20190312A31.0415.9415.9415.920.000.02
ATESTGTEST SYMBOL20190312A25.0713.7313.6713.640.060.09
ATGEAdtalem Glob20190312A11.105.121.451.223.683.90
ATHAthene Holdi20190312A3.322.940.170.702.772.23
ATHXAthersys, In20190312A69.5659.6942.9240.6916.7719.00
ATIAllegheny Te20190312A6.813.781.151.612.632.17
ATKRAtkore Inter20190312A13.487.893.544.044.363.85
ATLCAtlanticus H20190312A211.29348.55123.87123.87224.68224.68
ATLOAMES Nationa20190312A321.40152.43152.41152.430.020.00
ATMPiPath Select20190312ETF9.6513.5711.6411.871.931.70
ATNIATN Internat20190312A78.9228.705.499.7723.2118.94
ATNMActinium Pha20190312A152.0096.3388.2389.798.096.53
ATNXAthenex, Inc20190312A31.8535.038.9711.5926.0623.44
ATOAtmos Energy20190312A5.113.391.741.901.651.49
ATOMAtomera Inco20190312A559.12482.80466.05466.0516.7516.75
ATOSAtossa Thera20190312A214.93221.23184.71174.6336.5246.60
ATRAptarGroup,20190312A9.823.540.890.972.652.57
ATRAAtara Biothe20190312A33.1514.022.593.0911.4210.93
ATRCAtriCure, In20190312A26.0610.652.313.178.337.47
ATRIAtrion Corp20190312A0.3632.3132.940.00
ATROAstronics Co20190312A22.868.79-0.360.309.158.49
ATRSAntares Phar20190312A28.2423.960.393.0823.5720.88
ATSGAir Transpor20190312A15.867.045.356.451.690.61
ATTOAtento S.A.20190312A56.7031.4015.2017.9916.1913.40
ATUSAltice USA,20190312A4.794.540.461.344.083.20
ATVIActivision B20190312A2.432.980.470.362.512.62
ATXIAvenue Thera20190312A428.26245.92233.05233.0512.8712.87
AUBNAuburn Natio20190312A354.38234.69248.68248.68-13.99-13.99
AUDCAudioCodes L20190312A27.9216.629.9310.476.696.15
AUGAuryn Resour20190312A179.64174.84111.54111.9763.3062.87
AUMNGolden Miner20190312A132.89153.84138.86138.0114.9815.83
AUPHAurinia Phar20190312A24.7117.612.642.9814.9714.63
AUSFGlobal X Ada20190312ETF19.4511.1710.1710.171.011.01
AUTOAutoWeb, Inc20190312A78.3863.3164.6263.62-1.31-0.31
AUYYamana Gold,20190312A37.7829.9915.2619.4414.6610.50
AVAAvista Corpo20190312A4.252.491.231.081.251.40
AVAVAeroVironmen20190312A17.728.830.982.077.856.75
AVBAvalonBay Co20190312A5.502.600.751.021.851.57
AVCOAvalon Globo20190312A116.2477.7929.3650.5848.4327.21
AVDAmerican Van20190312A85.2553.8210.5517.1543.2736.66
AVEOAVEO Pharmac20190312A33.2738.2732.3033.965.974.32
AVGOBroadcom Inc20190312A3.872.931.431.131.501.80
AVGRAvinger, Inc20190312A50.4046.8042.1643.024.633.77
AVIDAvid Technol20190312A50.9032.7718.0715.9314.7016.84
AVLRAvalara, Inc20190312A15.356.402.753.703.652.70
AVNSAvanos Medic20190312A17.595.822.162.573.663.25
AVNWAviat Networ20190312A278.19160.79124.46124.4636.3336.33
AVROAVROBIO, Inc20190312A102.6460.8328.1327.3732.7033.45
AVTAvnet, Inc.20190312A12.093.86-0.090.893.952.97
AVXLAnavex Life20190312A58.9243.8721.9526.5221.9217.35
AVYAvery Dennis20190312A5.192.440.721.211.721.24
AVYAAvaya Holdin20190312A9.139.31-0.010.479.318.84
AWIArmstrong Wo20190312A10.233.990.830.943.163.06
AWKAmerican Wat20190312A2.971.320.330.450.990.88
AWRAmerican Sta20190312A12.315.532.262.783.272.75
AWREAware Inc20190312A317.61498.49438.24438.2460.2660.26
AWTMAware Ultra-20190312ETF3.573.051.821.821.221.22
AWXAvalon Holdi20190312A196.59201.03199.28197.791.753.23
AXAxos Financi20190312A9.435.933.033.222.912.71
AXASAbraxas Petr20190312A83.0278.3743.5249.7334.8528.70
AXDXAccelerate D20190312A71.3737.5122.3525.6415.1511.87
AXEAnixter Inte20190312A20.987.861.632.346.235.52
AXGNAxogen, Inc.20190312A24.139.002.142.306.866.70
AXGTAxovant Gene20190312A59.0661.5724.8328.0336.7533.55
AXJLWisdomTree A20190312ETF25.8920.1820.1820.180.000.00
AXLAmerican Axl20190312A7.555.842.092.253.753.59
AXNXAxonics Modu20190312A191.9394.4983.4061.9511.0932.54
AXPAmerican Exp20190312A1.641.140.410.440.730.70
AXRAMREP Corpor20190312A241.19153.73136.31136.3117.4217.42
AXSAxis Capital20190312A5.502.931.031.271.901.65
AXSMAxsome Thera20190312A30.7720.9715.7910.815.1810.20
AXTAAxalta Coati20190312A4.283.211.061.562.141.65
AXTIAXT Inc20190312A48.8142.8023.7522.9719.0519.82
AXUAlexco Resou20190312A83.5978.8427.7169.8751.148.97
AYAtlantica Yi20190312A8.307.293.583.043.704.25
AYIAcuity Brand20190312A13.756.031.853.294.182.73
AYTUAytu BioScie20190312A157.4793.8949.3657.8844.5336.01
AYXAlteryx, Inc20190312A13.448.393.914.114.484.28
AZOAutoZone, In20190312A11.495.351.641.973.993.66
AZPNAspen Techno20190312A11.244.421.832.012.592.41
AZREAzure Power20190312A63.7951.7133.1934.6018.5217.11
AZRXAzurRx BioPh20190312A365.18202.86125.01142.6277.8660.25
AZZAZZ Inc.20190312A26.4711.311.291.3010.0210.01
BBarnes Group20190312A19.7413.018.578.304.454.71
BABoeing Compa20190312A3.083.081.992.431.090.65
BABInvesco Taxa20190312ETF4.293.483.363.360.110.12
BACBank of Amer20190312A3.453.471.011.442.472.03
BAHBooz Allen H20190312A3.131.920.450.761.471.15
BALiPath Series20190312ETN30.2619.2218.2618.220.961.00
BAMBrookfield A20190312A2.292.630.920.911.711.72
BANCBanc of Cali20190312A10.597.062.973.274.093.79
BANDBandwidth In20190312A34.9315.255.357.019.898.23
BANFBancfirst Co20190312A44.4720.5011.0212.649.477.86
BANRBanner Corp.20190312A20.116.741.052.015.694.73
BANXStoneCastle20190312A263.04122.59116.08116.086.516.51
BAPCredicorp LT20190312A14.925.892.773.453.122.44
BASIBioanalytica20190312A540.22300.13275.32267.6524.8132.48
BATRALiberty Medi20190312A27.2631.0110.2010.0020.8121.01
BATRKLiberty Medi20190312A18.3513.243.724.029.529.22
BATTAmplify Adva20190312ETF43.2738.9138.9138.910.000.00
BAXBaxter Inter20190312A2.061.970.761.291.210.67
BBBlackBerry L20190312A10.668.483.064.025.424.46
BBAXJPMorgan Bet20190312ETF8.768.467.657.590.810.86
BBBYBed Bath & B20190312A6.665.820.991.144.834.68
BBCVirtus LifeS20190312ETF62.2874.4157.6871.0316.723.38
BBCAJPMorgan Bet20190312ETF7.226.265.365.560.900.70
BBCPConcrete Pum20190312A735.53202.45175.37179.9327.0822.52
BBDCBarings BDC,20190312A11.289.595.915.413.674.18
BBEUJPMorgan Bet20190312ETF4.343.522.542.510.950.98
BBGIBeasley Broa20190312A195.67113.1777.1883.2635.9829.91
BBHVanEck Vecto20190312ETF6.063.891.431.572.462.32
BBJPJPMorgan Bet20190312ETF4.464.253.583.560.670.69
BBPVirtus LifeS20190312ETF22.7142.4139.0539.633.362.78
BBREJPMorgan Bet20190312ETF2.2110.184.324.375.865.81
BBSIBarrett Busi20190312A79.4923.199.119.5314.0813.65
BBUBrookfield B20190312A41.4829.9120.4321.109.488.82
BBWBuild-A-Bear20190312A94.1251.9342.9441.189.0010.75
BBXBBX Capital20190312A20.4813.6412.2013.101.440.54
BBYBest Buy Com20190312A2.752.701.171.331.521.37
BCBrunswick Co20190312A6.958.331.346.287.012.06
BCBPBCB Bancorp20190312A68.7736.75-0.751.0537.5035.69
BCCBoise Cascad20190312A16.617.461.812.855.654.61
BCDAberdeen Sta20190312ETF16.306.808.164.08-1.362.72
BCEBCE, Inc.20190312A2.2855.4955.0055.270.700.59
BCEIBONANZA CREE20190312A29.2011.042.503.708.547.35
BCIAberdeen Sta20190312ETF11.025.665.285.370.370.28
BCLIBrainstorm C20190312A55.0633.54-0.482.8134.0230.73
BCMiPath Pure B20190312ETN27.6913.1213.1213.120.000.00
BCMLBayCom Corp20190312A178.0058.4041.0146.6917.3911.71
BCOThe Brink's20190312A9.634.381.651.902.732.48
BCOMB Communicat20190312A649.09108.39-16.37-16.37124.75124.75
BCORBlucora, Inc20190312A20.9050.66-5.82-6.3956.4757.05
BCOVBrightcove,20190312A32.3532.349.804.2222.5428.12
BCOW1895 Bancorp20190312A111.6766.1263.6065.502.520.62
BCPCBalchem Corp20190312A22.397.691.021.646.676.04
BCRXBioCryst Pha20190312A23.8132.0421.9328.8510.173.25
BCSFBain Capital20190312A34.9118.1910.0510.208.147.99
BCTFBancorp 34,20190312A64.14174.54-0.28170.97174.823.57
BDCBelden Inc.20190312A12.434.691.912.432.782.26
BDCSUBS AG Excha20190312ETN35.5318.4317.7817.780.650.65
BDCZETRACS Wells20190312ETN154.27
BDGEBridge Banco20190312A150.4842.6039.0039.503.603.09
BDLFlanigan's E20190312A220.4064.1364.1364.130.000.00
BDNBrandywine R20190312A6.635.390.44-1.144.956.53
BDRBlonder Tong20190312A251.05149.43143.25143.256.186.18
BDSIBioDelivery20190312A23.2320.946.508.1514.4412.79
BDXBecton, Dick20190312A4.602.450.801.141.651.31
BEBloom Energy20190312A42.1730.0517.1818.8912.8711.18
BEATBioTelemetry20190312A17.3712.266.868.605.403.66
BECNBeacon Roofi20190312A12.015.720.630.935.094.79
BELFABel Fuse Inc20190312A1460.38
BELFBBel Fuse Inc20190312A183.1760.6554.3253.546.337.11
BENFranklin Res20190312A3.405.030.440.524.594.51
BEPBrookfield R20190312A5.874.481.490.892.993.59
BERYBerry Global20190312A4.602.000.180.431.821.57
BFABrown-Forman20190312A28.5317.899.0310.708.877.19
BFBBrown-Forman20190312A4.093.030.120.452.922.60
BFAMBRIGHT HORIZ20190312A12.573.901.141.392.772.52
BFINBankFinancia20190312A81.3544.4731.9731.6912.5012.78
BFITGlobal X Hea20190312ETF156.95123.35123.35123.350.000.00
BFORBarron's 40020190312ETF16.8118.9314.4514.454.484.48
BFSSaul Centers20190312A105.6856.6242.6443.8813.9812.74
BFSTBusiness Fir20190312A102.1647.6746.8046.000.871.67
BGBunge Limite20190312A3.691.930.680.601.251.33
BGCPBGC Partners20190312A17.4326.558.859.1417.7617.51
BGFVBig 5 Sporti20190312A49.0130.208.088.0422.1322.16
BGGBriggs & Str20190312A15.058.073.103.244.974.83
BGIBirks Group20190312A387.36346.18346.18346.180.000.00
BGRNiShares Glob20190312ETF23.6516.2316.2316.230.000.00
BGSB&G Foods, I20190312A8.074.772.352.612.432.16
BGSFBG Staffing20190312A103.2472.4931.0946.9841.4025.51
BHBiglari Hold20190312A152.0287.7183.1283.144.594.57
BHABiglari Hold20190312A0.03
BHBBar Harbor B20190312A229.44114.68109.60114.565.080.12
BHCBausch Healt20190312A4.424.750.101.364.653.39
BHEBenchmark El20190312A6.944.11-0.52-0.324.634.43
BHFBrighthouse20190312A5.162.96-0.110.943.062.02
BHLBBerkshire Hi20190312A9.745.112.322.632.782.47
BHRBraemar Hote20190312A24.4015.689.478.446.217.24
BHTGBioHiTech Gl20190312A308.18559.54185.41185.07374.14374.47
BHVNBiohaven Pha20190312A23.087.882.102.885.785.00
BIBProShares Ul20190312ETF11.678.343.284.025.054.32
BIBLInspire 10020190312ETF55.0241.7135.0240.416.691.30
BICKFirst Trust20190312ETF52.6326.1525.9226.120.230.04
BIGBig Lots, In20190312A6.505.061.772.123.302.95
BIIBBiogen Inc.20190312A5.773.081.111.201.981.87
BILSPDR Bloombe20190312ETF1.090.900.900.900.000.00
BIMIBOQI Interna20190312A185.66151.7062.88140.5588.8211.15
BIOBio-Rad Labo20190312A18.977.072.443.094.643.98
BIOBBio-Rad Labo20190312A81.5049.1249.1249.120.000.00
BIOCBiocept, Inc20190312A110.6089.1557.8365.5331.3223.61
BIOLBiolase, Inc20190312A150.59215.57182.90182.4132.6733.16
BIPBrookfield I20190312A5.404.09-0.01-0.054.094.14
BISProShares Ul20190312ETF18.8815.786.489.079.306.71
BIVVanguard Int20190312ETF1.231.340.450.590.890.75
BIZDVanEck Vecto20190312ETF15.7618.8517.5018.141.350.71
BJBJs Wholesal20190312A8.704.381.211.883.172.50
BJANInnovator S&20190312ETF19.2022.1628.0422.16-5.880.00
BJKVanEck Vecto20190312ETF46.8249.2145.6245.623.593.59
BJRIBJ's Restaur20190312A13.556.311.422.124.894.19
BJULInnovator S&20190312ETF26.6520.6720.0920.090.580.58
BKBank of New20190312A2.022.111.051.351.060.76
BKCCBlackRock Ca20190312A17.9522.6814.4414.778.247.90
BKDBrookdale Se20190312A14.3311.424.244.937.176.48
BKEThe Buckle,20190312A12.296.460.791.105.675.36
BKEPBlueknight E20190312A106.3292.5272.7075.6619.8216.86
BKFiShares MSCI20190312ETF21.3414.7214.0914.250.630.47
BKHBlack Hills20190312A6.512.760.240.542.522.22
BKIBlack Knight20190312A7.203.051.802.301.250.75
BKLNInvesco Seni20190312ETF4.403.271.972.051.301.22
BKNGBooking Hold20190312A9.004.421.531.882.822.48
BKSCBank of Sout20190312A187.1224.3624.3624.360.000.00
BKTIBK Technolog20190312A120.1984.51-13.32-13.3297.8297.82
BKUBankunited,20190312A4.903.580.600.882.982.71
BKYIBIO-key Inte20190312A639.61353.80353.80353.800.000.00
BLBlackLine, I20190312A14.885.722.542.773.182.95
BLBDBlue Bird Co20190312A33.9526.551.121.9325.4324.63
BLCMBellicum Pha20190312A56.6235.3818.5619.1816.8216.21
BLCNReality Shar20190312ETF24.5323.30-4.7514.6328.058.67
BLDTopBuild Cor20190312A16.226.684.574.892.111.79
BLDPBallard Powe20190312A31.2364.2037.1141.0727.0923.14
BLDRBuilders Fir20190312A9.656.851.191.565.665.29
BLESInspire Glob20190312ETF91.7039.4639.3039.500.16-0.03
BLFSBioLife Solu20190312A71.0344.9925.2329.9219.7615.07
BLHYVirtus Newfl20190312ETF92.3351.1355.4952.65-4.36-1.52
BLINBridgeline D20190312A286.69346.59229.32244.17117.27102.42
BLKBlackrock, I20190312A7.033.652.142.521.511.13
BLKBBlackbaud, I20190312A12.806.091.962.264.123.83
BLLBall Corpora20190312A3.184.672.722.471.952.21
BLMNBloomin' Bra20190312A5.535.140.421.794.733.36
BLNKBlink Chargi20190312A61.6650.8322.9734.4827.8616.35
BLOKAmplify Tran20190312ETF20.1712.6518.1616.55-5.52-3.90
BLPHBellerophon20190312A69.7167.8960.5659.007.328.89
BLUEbluebird bio20190312A21.107.813.664.364.153.45
BLVVanguard Lon20190312ETF5.032.921.462.621.460.30
BLXBanco Latino20190312A27.9813.332.917.1510.416.18
BMCHBMC Stock Ho20190312A12.606.703.562.653.144.05
BMIBadger Meter20190312A18.647.234.624.262.612.97
BMLPDorsey Wrigh20190312ETF107.51
BMOBank of Mont20190312A1.742.120.541.531.580.60
BMRABIOMERICA IN20190312A421.30421.76406.57406.5715.1915.19
BMRCBank of Mari20190312A116.2035.9532.8233.143.132.81
BMRNBioMarin Pha20190312A10.1611.431.611.959.829.48
BMTCBryn Mawr Ba20190312A54.8222.8612.9513.489.919.38
BMYBristol-Myer20190312A2.013.242.382.310.860.93
BNDVanguard Tot20190312ETF1.251.120.780.770.340.35
BNDCFlexShares C20190312ETF25.2116.4116.4116.410.000.00
BNDWVanguard Tot20190312ETF3.782.191.861.820.330.37
BNDXVanguard Tot20190312ETF1.811.060.920.920.140.14
BNEDBarnes & Nob20190312A25.8319.700.233.4019.4716.29
BNFTBenefitfocus20190312A20.0514.615.09-0.519.5115.12
BNGOBionano Geno20190312A607.12542.95399.70399.70143.25143.25
BNSBank of Nova20190312A1.871.650.510.631.141.02
BNSOBonso Electr20190312A199.25206.28206.28206.280.000.00
BOCHBank of Comm20190312A65.7362.1660.0660.302.101.86
BOCTInnovator S&20190312ETF48.9539.9440.4440.44-0.50-0.50
BOHBank of Hawa20190312A10.934.581.271.693.312.89
BOKFBOK Financia20190312A15.396.002.172.413.833.66
BOMNBoston Omaha20190312A95.1955.7239.0841.0416.6414.69
BONDPIMCO Active20190312ETF1.910.800.540.600.260.20
BOOMDMC Global I20190312A43.4018.508.919.439.699.18
BOOTBoot Barn Ho20190312A17.439.056.906.042.153.02
BOSCB.O.S. Bette20190312A193.18167.11128.21138.1438.9028.97
BOSSGlobal X Fou20190312ETF47.6247.6547.6547.650.000.00
BOTJBank of the20190312A244.3471.0035.4635.4635.5535.55
BOTZGlobal X Fun20190312ETF5.142.921.471.661.451.26
BOUTInnovator IB20190312ETF66.6341.8137.3638.494.443.31
BOXBOX, INC.20190312A6.174.461.531.832.932.63
BOXLBoxlight Cor20190312A202.41179.54153.99175.0725.554.47
BPFHBoston Priva20190312A10.9813.693.112.8010.5810.89
BPMCBlueprint Me20190312A23.8710.484.615.445.875.04
BPMPBP Midstream20190312A33.5616.8210.5813.636.243.19
BPMXBioPharmX Co20190312A84.78103.302.4721.77100.8381.54
BPOPPopular Inc20190312A8.447.630.511.977.125.66
BPRNThe Bank of20190312A65.3940.1629.4337.9110.732.25
BPTBP Prudhoe B20190312A27.6617.5311.1412.166.395.37
BPTHBio-Path Hol20190312A63.5252.0910.7728.3641.3323.74
BPYBrookfield P20190312A5.205.380.320.245.065.14
BRBroadridge F20190312A4.633.781.051.372.732.42
BRCBrady Corpor20190312A12.0110.629.149.451.481.17
BREWCraft Brew A20190312A37.4235.1121.1321.4113.9813.70
BRFVanEck Vecto20190312ETF49.3325.3114.6416.0810.679.23
BRGBluerock Res20190312A27.6618.466.447.3312.0211.13
BRIDBridgford Fo20190312A935.33659.43581.12571.8778.3087.56
BRKABerkshire Ha20190312A0.000.000.000.00
BRKBBERKSHIRE HA20190312A1.381.200.220.400.990.80
BRKLBrookline Ba20190312A9.5212.810.363.1612.449.65
BRKRBruker Corpo20190312A8.323.220.680.962.542.26
BRKSBrooks Autom20190312A12.127.42-0.97-0.688.398.10
BRNBarnwell Ind20190312A563.09395.89395.89395.890.000.00
BROBrown & Brow20190312A3.663.131.081.342.061.79
BRPABig Rock Par20190312A1553.66
BRQSBorqs Techno20190312A2240.191459.541459.541459.540.000.00
BRTBRT Apartmen20190312A41.7124.2118.6219.905.594.30
BRXBRIXMOR PROP20190312A5.753.771.932.401.841.35
BRYBerry Corpor20190312A26.5612.532.253.5910.278.94
BRZUDirexion Dai20190312ETF6.294.002.262.161.731.84
BSAEInvesco Bull20190312ETF31.6713.1313.1313.130.000.00
BSBEInvesco Bull20190312ETF40.2135.6535.4935.490.170.17
BSCEInvesco Bull20190312ETF40.0437.4637.4637.460.000.00
BSCKInvesco Bull20190312ETF4.832.392.262.260.130.13
BSCLInvesco Bull20190312ETF4.812.921.741.741.191.18
BSCMInvesco Bull20190312ETF5.233.662.562.551.111.11
BSCNInvesco Bull20190312ETF6.193.432.692.920.740.51
BSCOInvesco Bull20190312ETF6.315.715.675.670.040.04
BSCPInvesco Bull20190312ETF8.155.545.485.520.060.02
BSCQInvesco Bull20190312ETF13.2811.2411.0011.000.240.24
BSCRInvesco Bull20190312ETF25.9420.1220.1220.120.000.00
BSCSInvesco Bull20190312ETF29.6421.2527.6827.68-6.43-6.43
BSDEInvesco Bull20190312ETF38.1828.4228.4228.420.000.00
BSETBassett Furn20190312A302.80155.52131.96134.9523.5620.57
BSGMBioSig Techn20190312A165.26114.87100.89100.8913.9713.97
BSIGBrightSphere20190312A11.417.772.591.755.145.93
BSJKInvesco Bull20190312ETF5.153.352.642.640.720.72
BSJLInvesco Bull20190312ETF6.196.967.587.64-0.62-0.68
BSJMInvesco Bull20190312ETF11.573.392.943.130.450.26
BSJNInvesco Bull20190312ETF24.5114.3013.5913.570.710.72
BSJOInvesco Bull20190312ETF12.618.207.467.730.750.47
BSJPInvesco Bull20190312ETF39.1924.3724.1224.120.260.26
BSJQInvesco Bull20190312ETF14.4219.9517.9517.952.002.00
BSMBlack Stone20190312A18.7212.427.147.815.294.61
BSQRBSQUARE Corp20190312A359.45323.88131.61131.61192.27192.27
BSRRSierra Banco20190312A84.6448.9442.9644.775.974.16
BSTCBioSpecifics20190312A88.2938.7629.6431.919.126.85
BSVVanguard Sho20190312ETF1.261.030.920.920.110.11
BSVNBank7 Corp.20190312A466.62269.8369.8583.98199.98185.85
BSXBoston Scien20190312A2.562.70-0.11-0.022.822.73
BTAIBioXcel Ther20190312A257.74136.8281.8795.4754.9541.35
BTALAGFiQ U.S. M20190312ETF28.0615.7813.6413.642.142.14
BTEBaytex Energ20190312A58.7646.0931.8132.1414.2813.95
BTECPrincipal He20190312ETF24.546.72-15.35-13.4622.0720.19
BTGB2Gold Corp.20190312A32.2527.2914.6114.8412.6812.44
BTNBallantyne S20190312A277.29164.7171.8680.3192.8584.40
BTUPeabody Ener20190312A6.184.320.661.173.663.15
BURLBURLINGTON S20190312A6.762.991.181.751.811.24
BUSEFirst Busey20190312A15.174.992.753.322.241.67
BUYUSCF SummerH20190312ETF110.00
BUYNUSCF SummerH20190312ETF124.24
BVBrightView H20190312A31.359.687.017.572.672.12
BVALBrand Value20190312ETF16.1812.9512.9512.950.000.00
BVSNBroadvision20190312A260.74142.41124.14124.1418.2618.26
BWBabcock & Wi20190312A110.7666.7927.6924.6939.1042.10
BWABorgWarner I20190312A3.163.270.530.452.742.82
BWBBridgewater20190312A102.0841.1117.0118.0724.1023.03
BWENBroadwind En20190312A314.44144.94140.17138.824.776.12
BWFGBankwell Fin20190312A189.88119.2392.6393.2026.6126.03
BWLABowl America20190312A512.82479.58479.58479.580.000.00
BWXSPDR Bloombe20190312ETF3.926.133.573.142.562.99
BWXTBWX Technolo20190312A6.152.470.660.911.811.56
BWZSPDR Bloombe20190312ETF33.2718.6717.4517.531.221.14
BXThe Blacksto20190312A3.643.341.171.272.172.07
BXCBlueLinx Hol20190312A40.0016.455.106.4711.359.99
BXGBluegreen Va20190312A7.654.854.414.180.380.61
BXMTBlackstone M20190312A3.052.390.250.512.141.89
BXPBoston Prope20190312A5.172.560.621.011.941.54
BXSBancorpSouth20190312A9.194.821.322.093.512.74
BYByline Banco20190312A36.4314.30-7.253.0621.5511.24
BYDBoyd Gaming20190312A6.304.521.741.932.782.59
BYFCBroadway Fin20190312A705.87516.69516.61516.610.080.08
BYLDiShares Yiel20190312ETF22.3810.759.7910.060.960.69
BYSIBeyondSpring20190312A250.43151.90134.79143.5317.128.37
BZHBeazer Homes20190312A16.1011.285.635.015.656.27
BZQProShares Ul20190312ETF11.765.382.042.353.343.03
CCitigroup In20190312A1.621.540.350.331.191.21
CAAPCorporacion20190312A60.2934.2823.2124.7511.079.53
CAASChina Automo20190312A140.3597.4880.7291.2916.766.19
CABOCable One, I20190312A21.1415.0210.6511.794.072.51
CACCamden Natio20190312A83.0729.4615.3815.9214.0713.54
CACCCredit Accep20190312A36.5515.837.658.367.746.72
CACGClearBridge20190312ETF25.9825.5125.3325.320.180.19
CACICACI INTERNA20190312A16.587.043.074.043.973.00
CADECadence Banc20190312A5.653.88-0.76-0.384.634.25
CAECAE INC20190312A6.374.902.311.192.593.70
CAGConagra Bran20190312A4.473.652.061.971.591.67
CAHCardinal Hea20190312A2.752.210.600.821.611.39
CAICAI Internat20190312A23.6714.725.536.549.198.18
CAKECheesecake F20190312A7.482.930.901.262.041.68
CALCaleres Inc20190312A14.545.591.411.634.183.95
CALACalithera Bi20190312A40.1933.244.808.0028.4325.24
CALFPacer US Sma20190312ETF10.149.6411.689.64-2.050.00
CALMCal-Maine Fo20190312A12.0119.375.377.8714.0011.50
CALXCALIX, INC.20190312A22.6315.316.397.898.927.42
CAMPCalAmp Corp.20190312A17.6519.264.544.5914.7214.67
CAMTCamtek Ltd20190312A41.3428.2317.2016.1911.0412.04
CAPEiPath Shille20190312ETN15.589.168.477.770.691.40
CAPLCrossAmerica20190312A59.0023.3111.9712.7211.3410.59
CAPRCapricor The20190312A419.10330.41295.40296.1735.0134.24
CARAvis Budget20190312A9.497.090.370.866.726.24
CARACara Therape20190312A22.8514.975.279.479.695.50
CARGCarGurus, In20190312A16.807.944.254.283.703.67
CAROCarolina Fin20190312A37.9026.9419.2323.747.723.20
CARSCars.com Inc20190312A11.456.703.554.083.152.61
CARVCarver Banco20190312A525.88281.42281.42281.420.000.00
CARZFirst Trust20190312ETF31.6618.0918.1118.11-0.02-0.02
CASACasa Systems20190312A27.5721.72-8.24-7.9329.9629.64
CASHMeta Financi20190312A14.8621.804.446.2217.3715.59
CASICASI Pharmac20190312A60.1740.4729.2831.6011.198.86
CASSCass Informa20190312A68.1543.3712.4415.0130.9328.36
CASYCasey's Gene20190312A17.268.872.683.536.195.34
CATCaterpillar20190312A2.331.350.290.561.070.79
CATBCatabasis Ph20190312A59.6735.805.636.8830.1728.91
CATCCAMBRIDGE BA20190312A411.92144.35144.35144.350.000.00
CATHGlobal X S&P20190312ETF6.576.394.864.931.521.46
CATMCardtronics20190312A29.1413.653.986.409.687.25
CATOCATO CORP20190312A19.258.323.202.985.125.34
CATSCatasys Inc.20190312A105.8465.5456.4747.509.0818.04
CATYCathay Gener20190312A8.345.950.851.265.104.69
CBChubb Limite20190312A3.392.251.291.420.960.83
CBANColony Bankc20190312A791.35303.0848.00129.64255.09173.44
CBATCBAK Energy20190312A242.01140.0159.8277.1480.1962.86
CBAYCymabay Ther20190312A20.8619.997.337.9012.6612.09
CBBCincinnati B20190312A20.7611.383.904.257.487.13
CBFVCB Financial20190312A276.40104.6893.5193.5111.1711.17
CBIOCatalyst Bio20190312A54.8730.395.768.3224.6322.07
CBLCBL& Associa20190312A54.1942.2414.1619.1628.0623.06
CBLICleveland Bi20190312A474.41490.56461.92456.8928.6333.67
CBMBCBM Bancorp,20190312A176.330.00
CBMGCellular Bio20190312A70.5537.448.6810.8128.7626.63
CBNKCapital Banc20190312A254.54184.59183.61183.610.980.98
CBOECboe Global20190312A4.761.59-4.12-4.845.706.43
CBONVanEck Vecto20190312ETF33.1019.7319.7319.730.000.00
CBRECBRE GROUP,20190312A2.932.51-0.75-0.113.272.63
CBRLCracker Barr20190312A9.775.082.282.442.802.64
CBSHCommerce Ban20190312A7.196.902.762.384.144.52
CBTCabot Corpor20190312A11.975.661.331.404.334.25
CBTXCBTX, Inc. C20190312A102.9331.7317.1717.8614.5613.87
CBUCommunity Ba20190312A14.934.902.422.472.492.44
CBZCBIZ, Inc.20190312A14.915.480.681.224.804.26
CCThe Chemours20190312A6.203.480.960.962.522.52
CCBCoastal Fina20190312A138.8581.4775.2280.616.260.86
CCBGCapital City20190312A136.14114.6430.6229.8784.0284.78
CCCClarivate An20190312A50.2527.8424.9826.102.851.74
CCCLChina Cerami20190312A124.13108.4790.5491.6117.9316.86
CCDCalamos Dyna20190312A17.1856.6920.8821.5935.8235.10
CCEPCoca-Cola Eu20190312A2.601.610.950.390.671.22
CCFChase Corpor20190312A171.4136.8156.9158.20-20.11-21.39
CCHCollier Cree20190312A38.070.67-18.69-18.6919.3619.36
CCICrown Castle20190312A2.651.410.270.471.140.95
CCJCameco Corpo20190312A8.497.071.722.445.334.62
CCKCrown Holdin20190312A5.312.120.640.581.491.55
CCLCarnival Cor20190312A1.873.622.942.670.690.97
CCLPCSI Compress20190312A74.9040.3712.2115.5028.2724.98
CCMPCabot Microe20190312A13.756.130.650.945.495.19
CCNECNB Financia20190312A254.1499.5775.8484.9123.7214.65
CCOClear Channe20190312A43.1319.3610.9911.718.377.65
CCOICogent Commu20190312A11.4915.86-0.511.4416.3714.45
CCORCore Alterna20190312ETF22.1441.2941.9441.29-0.650.00
CCRCONSOL Coal20190312A49.9928.1732.0832.08-3.91-3.91
CCRCChina Custom20190312A163.59297.22176.09158.11121.13139.11
CCRNCross Countr20190312A26.9021.767.078.5614.6913.21
CCSCENTURY COMM20190312A14.096.232.062.084.174.15
CCXIChemoCentryx20190312A51.5778.4544.3346.8934.1131.55
CDAYCeridian HCM20190312A23.577.112.813.304.313.81
CDCVictoryShare20190312ETF9.3311.9211.6411.790.280.13
CDECoeur Mining20190312A20.8617.2710.059.487.227.79
CDEVCentennial R20190312A12.2311.032.832.608.198.43
CDKCDK Global,20190312A5.698.240.976.297.291.97
CDLVictoryShare20190312ETF11.098.917.528.381.390.53
CDLXCardlytics,20190312A62.6429.0015.6519.1113.359.88
CDMOAvid Bioserv20190312A46.3543.9032.9238.1010.985.81
CDNACareDx, Inc.20190312A20.0613.485.158.908.334.58
CDNSCadence Desi20190312A2.573.521.401.552.121.97
CDORCondor Hospi20190312A183.2770.2552.4262.0917.838.16
CDRCedar Realty20190312A31.6520.4212.4212.658.007.75
CDTXCidara Thera20190312A179.4493.6355.4352.7638.2140.87
CDWCDW Corporat20190312A5.922.23-0.020.352.251.88
CDXCChromaDex Co20190312A71.9547.8936.9237.2210.9810.68
CDXSCodexis, Inc20190312A22.0411.5013.546.05-2.045.45
CDZICADIZ, Inc.20190312A28.1522.818.938.4713.8814.33
CECelanese Cor20190312A5.282.520.600.931.921.60
CECECeco Environ20190312A38.5526.99-2.270.2229.2626.82
CEFSSaba Closed-20190312ETF23.5029.2810.6710.7118.6118.57
CEICamber Energ20190312A116.50141.08105.36126.7235.7214.37
CEIXCONSOL Energ20190312A23.809.502.584.896.924.61
CELCellcom Isra20190312A150.9589.4539.1639.0050.2950.45
CELCCelcuity Inc20190312A403.66224.92224.80224.510.110.41
CELHCelsius Hold20190312A69.7049.46-33.7415.8183.2033.65
CELPCypress Envi20190312A133.56141.90155.55156.18-13.65-14.28
CEMBiShares J.P.20190312ETF21.5613.6512.5512.551.101.10
CEMIChembio diag20190312A69.9441.5525.3926.5216.1515.03
CENTCentral Gard20190312A27.6915.645.726.099.919.55
CENTACentral Gard20190312A20.5729.245.445.4623.8023.78
CENXCentury Alum20190312A12.6435.9526.4927.129.498.94
CEPUCentral Puer20190312A49.6929.917.3718.4422.5411.48
CEQPCrestwood Eq20190312A15.788.025.185.352.842.68
CERCCerecor Inc.20190312A61.9041.2422.2324.3019.0116.94
CERNCerner Corp20190312A2.642.460.991.021.471.44
CERSCerus Corp20190312A16.5917.512.524.6714.9812.84
CETVCentral Euro20190312A40.0530.4519.7919.3510.6511.09
CETXCEMTREX INC.20190312A223.39226.39160.84166.5766.1460.26
CEVACEVA Inc.20190312A35.5417.725.896.5411.8311.18
CEWWisdomTree20190312ETF17.290.725.635.63-4.91-4.91
CEYVictoryShare20190312ETF24.743.363.363.360.000.00
CEZVictoryShare20190312ETF9.935.383.513.511.881.88
CFCF Industrie20190312A4.275.021.151.513.863.51
CFAVictoryShare20190312ETF12.1912.4112.3312.330.080.08
CFBICommunity Fi20190312A476.10428.91424.61424.614.304.30
CFBKCentral Fede20190312A210.53153.98169.39169.39-15.41-15.41
CFFIC&F Financia20190312A334.89156.34156.36159.45-0.02-3.11
CFFNCapitol Fede20190312A8.177.554.184.153.383.41
CFGCitizens Fin20190312A2.903.53-0.230.803.772.73
CFMSConformis, I20190312A143.1572.6239.8750.5332.7522.09
CFOVictoryShare20190312ETF11.748.738.578.670.160.06
CFRCullen/Frost20190312A10.814.481.401.703.082.78
CFRXContraFect C20190312A274.24126.29105.24107.8521.0618.44
CFXColfax Corpo20190312A5.243.440.501.052.942.40
CGThe Carlyle20190312A10.9813.171.681.3511.4911.82
CGACHINA GREEN20190312A279.30216.16145.51145.8670.6570.30
CGBDTCG BDC, Inc20190312A10.2813.298.84-1.704.4514.99
CGCCanopy Growt20190312A5.103.842.362.321.491.52
CGENCompugen Ltd20190312A57.2435.1329.3626.485.778.65
CGIXCancer Genet20190312A128.80100.3692.1092.378.298.04
CGNXCognex Corp20190312A5.332.86-0.97-0.463.833.33
CGOCalamos Glob20190312A58.6869.0243.2143.3925.8125.63
CGWInvesco S&P20190312ETF10.355.933.084.122.851.81
CHADDirexion Dai20190312ETF11.417.796.976.970.820.82
CHAPChaparral En20190312A83.4760.0233.1639.3826.8720.64
CHAUDirexion Dai20190312ETF5.454.352.282.922.071.43
CHCIComstock Hol20190312A161.14330.35-38.39-38.39368.74368.74
CHCOCity Holding20190312A84.3025.0510.3015.2514.759.80
CHCTCommunity He20190312A20.2110.914.814.866.106.05
CHDChurch & Dwi20190312A3.392.831.962.040.870.78
CHDNChurchill Do20190312A21.5518.786.4512.9712.335.81
CHEChemed Corpo20190312A25.007.393.153.764.253.63
CHEFThe Chef's W20190312A28.0513.48-0.280.8113.7612.67
CHEKCheck-Cap Lt20190312A121.41100.6743.7445.5356.9355.14
CHEPAGFiQ U.S. M20190312ETF201.94171.79171.79171.790.000.00
CHFSCHF Solution20190312A81.7976.7351.7555.8324.9820.90
CHGGCHEGG, INC.20190312A8.295.041.011.814.033.24
CHGXChange Finan20190312ETF48.1026.4026.4026.400.000.00
CHHChoice Hotel20190312A7.203.250.730.992.522.26
CHICalamos Conv20190312A14.9425.286.596.8118.6918.47
CHICGlobal X MSC20190312ETF357.06230.87227.91232.342.97-1.46
CHIEGlobal X MSC20190312ETF403.41383.87383.87383.870.000.00
CHIHGlobal X MSC20190312ETF87.8155.9733.4233.4222.5522.55
CHIKGlobal X MSC20190312ETF213.94305.77305.77305.770.000.00
CHILGlobal X MSC20190312ETF120.30
CHIMGlobal X MSC20190312ETF224.24184.33184.33184.330.000.00
CHIQGlobal X MSC20190312ETF15.5742.2931.0731.4511.2210.84
CHIRGlobal X MSC20190312ETF698.10
CHIUGlobal X MSC20190312ETF94.6131.1831.1831.180.000.00
CHIXGlobal X MSC20190312ETF12.6412.3110.9811.581.330.73
CHKChesapeake E20190312A34.7030.1516.9319.3313.2210.82
CHKPCheck Point20190312A4.702.171.210.810.951.36
CHMAChiasma, Inc20190312A73.6950.4320.6324.4629.8025.97
CHMGChemung Fina20190312A651.79200.73201.68200.05-0.950.68
CHMICHERRY HILL20190312A7.3410.212.757.297.472.92
CHNALoncar China20190312ETF291.4967.8467.8467.840.000.00
CHNRChina Natura20190312A322.00337.31337.31337.310.000.00
CHRACharah Solut20190312A239.46156.6836.6095.10120.0861.58
CHRSCoherus BioS20190312A22.8215.041.641.1813.4013.86
CHRWC.H. Robinso20190312A6.128.712.032.966.685.76
CHSChicos FAS,20190312A20.4814.533.174.4011.3510.13
CHTRCharter Comm20190312A4.451.740.660.941.080.79
CHUYChuy's Holdi20190312A33.6327.848.9310.9218.9116.92
CHWCalamos Glob20190312A16.7212.939.9711.642.961.29
CHYCalamos Conv20190312A12.7317.551.9216.5815.640.98
CICIGNA Corpor20190312A4.302.080.270.491.811.59
CIACitizens, In20190312A50.6522.8612.8514.3610.018.50
CIBRFirst Trust20190312ETF22.5812.037.959.254.082.78
CIDVictoryShare20190312ETF31.7329.3528.1128.241.241.11
CIDMCinedigm Cor20190312A152.7895.3474.0281.3821.3213.96
CIENCiena Corpor20190312A3.094.101.171.152.942.95
CIFSChina Intern20190312A77.5572.1860.2156.6811.9715.50
CIGIColliers Int20190312A16.828.23-2.92-3.9511.1412.18
CILVictoryShare20190312ETF52.0639.9939.9939.990.000.00
CIMChimera Inve20190312A5.314.631.531.873.112.76
CINFCincinnati F20190312A4.9410.650.480.6710.179.97
CINRCINER RESOUR20190312A135.9840.5840.5840.580.000.00
CIOCITY OFFICE20190312A19.9011.786.346.925.444.86
CIRCIRCOR Inter20190312A43.4634.159.757.4624.4126.70
CITCIT Group In20190312A6.092.600.921.141.671.45
CIVBCivista Banc20190312A70.1336.03-4.762.7140.7933.32
CIXComp X Inter20190312A181.17142.44134.01142.438.440.02
CIZVictoryShare20190312ETF31.1826.3026.3026.300.000.00
CIZNCitizens Hol20190312A670.47353.60312.71312.7140.8840.88
CJJDChina Jo-Jo20190312A83.8554.4029.8745.3624.549.04
CKHSeacor Holdi20190312A29.4115.123.866.4111.268.71
CKPTCheckpoint T20190312A372.76109.60101.93105.827.673.78
CKXCKX Lands, I20190312A801.27325.31324.58324.580.730.73
CLColgate-Palm20190312A1.682.240.821.111.431.13
CLARClarus Corpo20190312A33.1425.4611.6211.9413.8513.52
CLBCore Laborat20190312A13.525.082.102.462.982.62
CLBKColumbia Fin20190312A27.7321.5913.3221.388.270.21
CLBSCaladrius Bi20190312A204.63189.46132.67131.3356.7958.13
CLCTCollectors U20190312A66.4330.2116.8920.6713.319.54
CLDBCORTLAND BNC20190312A1193.37326.11447.65447.65-121.54-121.54
CLDRCloudera, In20190312A7.135.592.332.643.262.95
CLDTCHATHAM LODG20190312A10.156.014.144.491.871.52
CLDXCelldex Ther20190312A74.3946.4222.3124.6924.1121.73
CLFCleveland-Cl20190312A9.917.703.743.593.954.09
CLFDClearfield,20190312A93.7657.7618.8622.7038.9135.06
CLGXCorelogic, I20190312A8.814.972.262.632.722.35
CLHClean Harbor20190312A13.006.442.082.794.363.64
CLIMack-Cali Re20190312A7.754.752.352.462.392.29
CLIRClearSign Te20190312A318.43212.85209.31209.273.533.57
CLIXProShares Lo20190312ETF19.8922.4523.9921.01-1.551.44
CLMTCalumet Spec20190312A75.7148.6237.1139.2011.519.41
CLNCColony Credi20190312A17.299.746.099.303.660.44
CLNEClean Energy20190312A46.8455.6725.9432.9429.7322.73
CLNYColony Capit20190312A18.9116.4712.1612.784.313.69
CLPRClipper Real20190312A48.7928.0521.6220.986.447.07
CLPSCLPS Incorpo20190312A333.99204.47168.03177.7036.4426.77
CLRCONTINENTAL20190312A5.803.091.581.861.521.24
CLRBCellectar Bi20190312A221.27146.38103.42113.0142.9533.37
CLRGIQ Chaikin U20190312ETF16.8120.7320.7320.730.000.00
CLROClearOne, In20190312A310.51212.41187.94185.5924.4726.82
CLSCelestica, I20190312A11.239.044.164.214.884.83
CLSDClearside Bi20190312A93.8969.3135.3743.1333.9526.20
CLSNCelsion Corp20190312A108.6463.3223.3927.9739.9435.35
CLTLInvesco Trea20190312ETF4.853.203.203.200.000.00
CLUBTown Sports20190312A45.3324.3212.5814.6611.739.66
CLVSClovis Oncol20190312A21.5516.154.795.6511.3610.50
CLWClearwater P20190312A32.4216.027.7511.168.274.87
CLWTEuro Tech Ho20190312A254.33208.92-90.98-90.98299.90299.90
CLXClorox Compa20190312A4.702.490.701.111.791.38
CLXTCalyxt, Inc.20190312A93.1952.8127.9133.6324.8919.17
CMCanadian Imp20190312A2.341.861.331.220.530.64
CMAComerica Inc20190312A2.471.910.560.701.351.20
CMBSiShares CMBS20190312ETF9.878.658.578.580.080.07
CMCCommercial M20190312A6.786.252.532.963.723.29
CMCLCaledonia Mi20190312A110.30100.7533.4743.0167.2857.74
CMCOColumbus McK20190312A35.0917.7312.2012.845.524.88
CMCSAComcast Corp20190312A2.552.110.400.261.711.84
CMCTCIM Commerci20190312A443.54359.25345.79345.7913.4613.46
CMDCantel Medic20190312A12.865.973.793.572.182.40
CMDYiShares Bloo20190312ETF51.3044.4149.6242.68-5.201.73
CMECME Group In20190312A3.151.900.840.741.061.16
CMFiShares Cali20190312ETF4.632.382.332.360.060.03
CMGChipotle Mex20190312A8.404.702.532.872.171.83
CMICummins Inc.20190312A3.541.970.761.041.210.94
CMLSCumulus Medi20190312A28.8239.231.78-1.3837.4440.61
CMOCapstead Mor20190312A12.379.364.175.025.194.34
CMPCompass Mine20190312A15.5710.327.727.252.613.08
CMPRCimpress PLC20190312A25.5212.996.495.636.507.37
CMRECostamare In20190312A24.8516.236.364.219.8612.11
CMRXChimerix, In20190312A67.9055.1830.1429.3525.0425.84
CMSCMS Energy C20190312A1.891.610.530.601.081.00
CMTCore Molding20190312A143.05105.2289.01109.1916.21-3.97
CMTLComtech Tele20190312A24.2010.043.494.156.555.89
CNXtrackers MS20190312ETF13.8711.3110.5611.060.750.25
CNACNA Financia20190312A8.974.211.091.543.122.67
CNATConatus Phar20190312A51.3742.9813.8512.8229.1330.16
CNBKACentury Banc20190312A66.7232.7221.8422.4110.8810.32
CNCCentene Corp20190312A3.612.840.741.062.101.78
CNCEConcert Phar20190312A40.5834.247.9510.7926.2923.45
CNCRLoncar Cance20190312ETF31.5627.3023.5233.623.78-6.32
CNDTConduent Inc20190312A7.576.612.013.544.593.07
CNETChinaNet Onl20190312A189.53124.79121.02121.023.773.77
CNFRConifer Hold20190312A558.96309.94309.94309.940.000.00
CNHICNH INDUSTRI20190312A9.477.171.921.745.235.40
CNICanadian Nat20190312A2.583.672.582.651.091.02
CNKCinemark Hol20190312A5.332.900.721.162.171.74
CNMDCONMED Corpo20190312A16.7131.1624.122.377.044.63
CNNECannae Holdi20190312A22.1710.383.563.916.826.48
CNOCNO Financia20190312A6.165.284.273.831.001.45
CNOBCenter Banco20190312A19.9611.533.143.838.397.70
CNPCenterPoint20190312A3.323.690.901.292.802.41
CNQCanadian Nat20190312A3.693.26-0.060.553.312.70
CNSCohen & Stee20190312A16.606.272.271.994.004.29
CNSLConsolidated20190312A11.4710.95-1.630.7112.5910.24
CNSTConstellatio20190312A172.2267.9934.6038.4333.3829.55
CNTYCentury Casi20190312A56.6350.2715.8915.7934.3834.48
CNXCNX Resource20190312A9.517.614.233.963.383.65
CNXMCNX Midstrea20190312A18.5910.215.216.414.993.79
CNXNPC Connectio20190312A51.5523.1310.2214.7212.918.40
CNXTVanEck Vecto20190312ETF12.1614.3312.7012.731.631.60
CNYAiShares MSCI20190312ETF21.1012.0910.3012.181.79-0.09
COGlobal Cord20190312A39.5134.4622.8222.8611.6311.60
COCPCocrystal Ph20190312A361.51198.21198.21198.210.000.00
CODACoda Octopus20190312A179.1987.1949.4963.2737.7023.92
CODICompass Dive20190312A18.968.884.234.844.654.03
CODXCo-Diagnosti20190312A126.7792.7654.6258.1538.1434.60
COFCapital One20190312A3.051.580.300.391.281.19
COGCabot Oil &20190312A4.195.232.162.513.092.73
COHNCohen & Comp20190312A558.63287.3522.49-14.27264.85301.61
COHRCoherent Inc20190312A19.508.951.862.147.086.80
COHUCohu Inc20190312A25.3911.654.095.007.566.66
COKECoca-Cola Co20190312A77.3034.3524.2026.879.276.49
COLBColumbia Ban20190312A10.444.640.991.083.653.56
COLDAmericold Re20190312A4.523.54-0.210.503.753.03
COLLCollegium Ph20190312A29.1917.773.104.6914.6613.08
COLMColumbia Spo20190312A12.468.114.825.163.292.95
COMDirexion Aus20190312ETF24.6418.2919.0818.29-0.790.00
COMBGraniteShare20190312ETF16.4810.709.759.440.951.26
COMMCommScope Ho20190312A5.5116.570.921.0915.6415.48
COMTiShares Comm20190312ETF18.8710.678.578.172.102.51
CONECyrusOne Inc20190312A6.5313.543.043.4010.5010.14
CONNConn's Inc.20190312A20.1214.432.252.7412.1711.68
COOThe Cooper C20190312A9.063.901.701.922.201.98
COOPMr. Cooper G20190312A18.0413.542.123.8911.449.65
COPConocoPhilli20190312A1.722.921.541.931.381.00
COPXGlobal X Cop20190312ETF47.5838.6432.0833.936.564.70
CORCoresite Rea20190312A10.864.431.732.192.702.24
CORECore Mark Ho20190312A20.277.560.992.696.574.87
CORPPIMCO Invest20190312ETF18.4911.0511.0311.030.020.02
CORRCorEnergy In20190312A24.2814.244.475.639.778.62
CORTCorcept Ther20190312A12.818.322.702.015.626.31
CORVCorrevio Pha20190312A113.6032.1018.3819.6213.7212.48
COSTCostco Whole20190312A2.601.92-0.11-0.822.022.74
COTYCOTY INC20190312A9.2713.2811.4811.561.811.72
COUPCoupa Softwa20190312A14.1811.421.194.4010.237.02
COWiPath Series20190312ETN21.1714.1211.5014.122.620.00
COWNCowen Inc. C20190312A17.0116.712.092.5214.7014.20
COWZPacer US Cas20190312ETF6.474.662.492.972.171.70
CPCanadian Pac20190312A5.472.780.570.652.212.12
CPACopa Holding20190312A15.477.321.522.145.805.17
CPAHCounterpath20190312A692.26786.33318.77318.77467.55467.55
CPBCampbell Sou20190312A3.042.670.861.151.811.52
CPECallon Petro20190312A14.0412.194.894.747.297.43
CPFCentral Paci20190312A13.976.051.501.774.564.28
CPGCRESCENT POI20190312A34.3329.1011.1412.3317.9616.77
CPHCCanterbury P20190312A714.50106.49106.49106.490.000.00
CPHIChina Pharma20190312A245.76175.39166.25167.499.147.89
CPICPI Inflatio20190312ETF21.83433.92433.92433.920.000.00
CPIXCumberland P20190312A653.05179.44208.52208.52-29.08-29.08
CPKChesapeake U20190312A44.7118.014.226.5813.7911.43
CPLGCorePoint Lo20190312A27.0110.547.149.043.391.50
CPLPCapital Prod20190312A46.0644.6018.9424.6725.6619.93
CPRICapri Holdin20190312A3.442.721.221.351.501.37
CPRTCopart Inc20190312A4.894.02-0.58-0.994.605.01
CPRXCatalyst Pha20190312A34.3528.824.826.1424.0022.68
CPSCooper-Stand20190312A25.378.210.651.577.556.64
CPSHCPS Technolo20190312A437.90132.28132.28132.280.000.00
CPSIComputer Pro20190312A42.9310.648.218.522.432.12
CPSSConsumer Por20190312A116.6175.1224.5440.0650.5735.06
CPSTCapstone Tur20190312A139.31161.57124.27137.2437.3024.34
CPTCamden Prope20190312A5.242.460.500.811.961.65
CPTACapitala Fin20190312A19.1510.4211.7912.62-1.37-2.20
CQPCheniere Ene20190312A16.6515.8610.299.535.576.33
CQQQInvesco Chin20190312ETF8.248.904.404.544.504.36
CRCrane Compan20190312A11.174.602.342.222.262.38
CRAICRA Internat20190312A67.5237.2919.9823.0817.2514.15
CRAKVanEck Vecto20190312ETF50.0124.400.2424.4024.160.00
CRBNiShares MSCI20190312ETF11.155.515.215.210.300.30
CRBPCorbus Pharm20190312A33.1629.5146.4321.42-16.928.18
CRCCalifornia R20190312A10.076.983.562.833.424.15
CRDACrawford & C20190312A124.89135.5928.4933.84107.10101.74
CRDBCrawford & C20190312A113.5561.8429.5429.9232.3031.92
CREECree Inc20190312A7.494.150.941.143.213.01
CREGChina Recycl20190312A128.71132.11113.18112.9218.9319.19
CREXCREATIVE REA20190312A771.36453.84445.04453.848.800.00
CRHMCRH Medical20190312A66.8199.4554.0854.9545.3744.50
CRICarter's Inc20190312A9.434.220.720.983.503.24
CRISCuris Inc20190312A199.06140.90113.56120.3227.3420.58
CRKComstock Res20190312A41.1224.205.895.2818.4619.04
CRLCharles Rive20190312A14.024.630.330.584.324.06
CRMsalesforce.c20190312A2.851.570.760.610.810.96
CRMDCorMedix Inc20190312A59.6048.6842.8438.295.7810.40
CRMTAmerica's Ca20190312A47.2124.6813.7715.4410.929.25
CRNTCeragon Netw20190312A27.5932.5114.5620.4217.9412.09
CRNXCrinetics Ph20190312A151.68154.3788.72116.4365.6537.94
CRONCronos Group20190312A9.5610.563.915.046.655.53
CROPIQ Global Ag20190312ETF14.026.426.426.420.000.00
CROXCrocs, Inc.20190312A6.657.342.703.274.644.07
CRSCarpenter Te20190312A18.418.281.722.526.575.77
CRSPCRISPR Thera20190312A30.6923.039.2718.6913.764.34
CRTCross Timber20190312A67.1728.2427.3627.360.890.89
CRUSCirrus Logic20190312A12.5226.461.6722.9924.783.46
CRVLCorvel Corp20190312A54.4722.768.0111.7314.7511.03
CRVSCorvus Pharm20190312A92.5861.8417.8423.1544.0038.70
CRWSCrown Crafts20190312A232.36201.78160.84166.7440.9435.04
CRYCryoLife, In20190312A21.448.450.021.828.436.63
CSAVictoryShare20190312ETF11.8613.9110.3813.333.530.58
CSBVictoryShare20190312ETF18.8815.0114.8714.870.140.14
CSBRChampions On20190312A98.9047.9422.7523.5525.1924.38
CSCOCisco System20190312A1.932.100.030.192.071.91
CSDInvesco S&P20190312ETF37.3713.9024.0824.28-10.18-10.39
CSFVictoryShare20190312ETF12.9012.847.397.485.455.36
CSFLCenterState20190312A8.134.892.49-1.972.416.86
CSGPCoStar Group20190312A20.068.352.052.716.305.64
CSGSCSG Systems20190312A18.1680.70-18.90-17.0499.6097.74
CSIICardiovascul20190312A12.6711.191.162.1110.039.08
CSIQCanadian Sol20190312A13.048.314.125.404.202.92
CSLCarlisle Com20190312A8.094.462.172.552.291.91
CSLTCASTLIGHT HE20190312A27.8722.8612.7212.9210.149.93
CSMProShares La20190312ETF7.595.054.644.680.420.38
CSMLIQ Chaikin U20190312ETF14.8021.3521.4121.43-0.06-0.08
CSODCornerstone20190312A16.1421.627.5917.4514.034.18
CSPICSP Inc.20190312A478.04230.95219.88219.8811.0611.06
CSQCalamos Stra20190312A14.1418.79-2.48-0.4121.2619.19
CSSEChicken Soup20190312A307.2087.2151.3054.9735.9132.25
CSTECaesarstone20190312A31.0230.61-16.62-13.3347.2243.94
CSTMConstellium20190312A12.2211.142.555.078.596.08
CSTRCapStar Fina20190312A69.8435.3429.9729.885.375.46
CSUCapital Seni20190312A32.8924.910.582.7524.3322.15
CSVCarriage Ser20190312A20.8216.837.279.489.557.34
CSWCCapital Sout20190312A29.1413.377.197.416.185.96
CSWICSW Industri20190312A47.9116.654.596.2912.0610.36
CSXCSX Corporat20190312A1.541.810.650.811.161.00
CTASCintas Corp20190312A5.972.990.820.982.172.01
CTBCooper Tire20190312A12.905.713.223.422.492.28
CTBICommunity Tr20190312A72.6029.1522.0524.177.104.98
CTEKCynergisTek,20190312A86.7246.5746.5746.570.000.00
CTGComputer Tas20190312A139.1258.279.9510.4348.3247.84
CTHRCharles & Co20190312A232.32169.72159.12159.1610.5910.56
CTIBYunhong CTI20190312A307.37154.69134.37134.3720.3220.32
CTICCTI BioPharm20190312A110.79139.36133.51127.035.8512.33
CTLCenturyLink,20190312A8.196.781.722.625.064.16
CTLTCATALENT, IN20190312A7.112.721.341.521.381.21
CTMXCytomX Thera20190312A28.8511.420.669.8510.761.57
CTOConsolidated20190312A114.1054.3737.9442.3016.4312.07
CTRAContura Ener20190312A78.2015.9411.0712.224.873.73
CTRCCentric Bran20190312A207.09107.1035.8636.1671.2470.95
CTRECARTRUST REI20190312A7.895.181.812.013.373.17
CTRMCastor Marit20190312A705.96407.63350.93384.8656.7022.77
CTRNCiti Trends,20190312A45.6917.235.395.9411.8511.30
CTSCTS Corporat20190312A19.026.641.351.575.295.07
CTSHCognizant Te20190312A1.601.720.350.481.371.24
CTSOCytosorbents20190312A44.4427.828.209.2319.6218.59
CTTCATCHMARK TI20190312A17.119.836.466.433.373.39
CTXRCitius Pharm20190312A170.12171.7553.2369.41118.52102.35
CTXSCitrix Syste20190312A2.492.220.540.631.671.58
CUBCubic Corpor20190312A17.936.840.601.296.245.55
CUBAHerzfeld Car20190312A100.7140.8542.2842.28-1.43-1.43
CUBECubeSmart20190312A3.412.791.191.441.601.34
CUBICUSTOMERS BA20190312A12.816.802.512.914.293.90
CUECue Biopharm20190312A94.4343.2513.459.5329.8033.72
CUICUI Global,20190312A257.26191.64160.29160.2931.3531.35
CULPCulp, Inc.20190312A160.5954.0953.3453.230.750.86
CUOContinental20190312A394.37151.70145.87145.875.835.83
CUREDirexion Dai20190312ETF8.205.221.472.433.752.80
CUROCURO Group H20190312A44.5422.727.868.2014.8614.52
CUTInvesco MSCI20190312ETF25.9117.5117.0417.500.470.00
CUTRCutera, Inc.20190312A34.0820.813.166.1617.6614.66
CUZCousins Prop20190312A10.257.212.652.774.504.37
CVACovanta Hold20190312A6.897.373.763.823.613.56
CVBFCVB Financia20190312A6.7512.101.642.1710.469.93
CVCOCavco Indust20190312A69.7029.1016.4820.9212.628.18
CVCYCentral Vall20190312A57.5443.5026.0835.6717.437.84
CVECenovus Ener20190312A11.6411.094.114.856.996.24
CVEOCIVEO CORPOR20190312A48.5533.0410.9115.4622.1317.58
CVETCovetrus, In20190312A30.9516.3211.0813.495.242.83
CVGICommercial V20190312A79.0963.8532.6335.4531.2128.40
CVGWCalavo Growe20190312A32.8412.444.959.757.492.69
CVICVR ENERGY,20190312A11.184.79-0.041.344.833.45
CVIACovia Holdin20190312A52.1528.728.4312.1320.2916.58
CVLTCommault Sys20190312A12.534.631.201.743.432.88
CVLYCodorus Vall20190312A210.4097.6363.7568.6933.8828.94
CVMCel-Sci Corp20190312A87.6275.7137.6435.3338.0740.38
CVNACarvana Co.20190312A13.5114.297.908.736.395.56
CVRChicago Rive20190312A343.80119.1681.27109.1137.8910.05
CVSCVS HEALTH C20190312A1.911.970.420.691.541.28
CVTICovenant Tra20190312A37.6132.9122.7125.9210.206.99
CVUCPI Aerostru20190312A114.0196.6991.3591.385.345.31
CVVCVD Equipmen20190312A216.60154.73126.17126.7428.5627.99
CVXChevron Corp20190312A1.551.410.550.590.860.81
CVYInvesco Zack20190312ETF24.2410.099.659.910.450.18
CWCurtiss-Wrig20190312A11.405.662.792.942.872.72
CWBSPDR Bloombe20190312ETF2.057.383.475.873.921.53
CWBCCommunity We20190312A263.38107.13107.64107.13-0.510.00
CWBRCohBar, Inc.20190312A132.7970.5360.3660.7510.179.78
CWCOConsolidated20190312A58.6545.6836.4937.699.197.99
CWEBDirexion Dai20190312ETF23.1411.498.058.003.443.48
CWENClearway Ene20190312A10.186.373.604.252.762.12
CWENAClearway Ene20190312A13.475.819.099.42-3.28-3.61
CWHCamping Worl20190312A18.9412.072.443.529.648.56
CWISPDR MSCI AC20190312ETF3.462.381.041.041.331.35
CWKCushman & Wa20190312A17.708.332.122.386.215.95
CWSAdvisorShare20190312ETF70.2563.1048.0047.6315.1015.48
CWSTCasella Wast20190312A23.0014.993.113.8511.8811.15
CWTCalifornia W20190312A12.997.263.154.674.112.58
CXDCChina XD Pla20190312A90.5079.6844.1642.2635.5237.42
CXOCONCHO RESOU20190312A6.843.590.671.072.922.52
CXPCOLUMBIA PRO20190312A5.003.610.901.192.722.42
CXSEWisdomTree T20190312ETF18.8111.0211.3910.87-0.370.15
CXWCoreCivic, I20190312A10.346.702.341.904.364.81
CYCypress Semi20190312A6.647.310.971.056.346.27
CYANCyanotech Co20190312A880.73511.06220.70220.70290.36290.36
CYBWisdomTree20190312ETF32.8517.903.861.1614.0416.74
CYBECyberoptics20190312A93.2555.2142.7941.9712.4213.24
CYBRCyberArk Sof20190312A14.029.264.155.855.113.41
CYCCCyclacel Pha20190312A125.8291.8683.1282.128.749.74
CYDChina Yuchai20190312A51.9116.9912.1612.644.834.35
CYHCommunity He20190312A22.1118.028.9110.339.117.67
CYRNCYREN Ltd.20190312A378.72230.14176.36177.5053.7852.64
CYRXCryoPort, In20190312A33.8619.11-0.58-0.3919.6919.50
CYTKCytokinetics20190312A28.8519.146.946.0112.2013.14
CZAInvesco Zack20190312ETF23.4911.7811.2811.280.510.51
CZNCCitizens & N20190312A185.88121.80122.33122.60-0.53-0.80
CZRCaesars Ente20190312A11.5812.634.195.218.447.43
CZWICitizens Com20190312A283.52264.56265.84265.81-1.28-1.25
CZZCosan Limite20190312A9.457.663.372.814.294.85
DDominion Ene20190312A1.701.520.540.660.980.86
DACDanaos Corpo20190312A217.64209.18202.40202.846.786.34
DAIOData I/O Cor20190312A97.6641.2611.0517.0130.2124.25
DAKTDaktronics I20190312A23.4242.127.0634.0335.068.09
DALDelta Air Li20190312A2.072.890.550.712.342.19
DALIFirst Trust20190312ETF14.2413.8813.8813.880.000.00
DALTAnfield Capi20190312ETF101.8076.7376.6676.660.070.07
DANDana Incorpo20190312A6.674.831.762.903.071.93
DARDARLING INGR20190312A7.728.213.088.235.13-0.01
DAREDare Bioscie20190312A252.54213.57175.02178.7238.5534.85
DAUDExchange-Tra20190312ETN41.06
DAXGlobal X Fun20190312ETF21.7752.9341.6645.0911.277.84
DBDeutsche Ban20190312A11.2410.385.055.205.345.18
DBAWXtrackers MS20190312ETF12.758.4710.646.94-2.171.53
DBDDiebold Nixd20190312A10.868.84-0.29-1.139.139.99
DBEFXtrackers MS20190312ETF3.252.891.651.761.231.13
DBEMXtrackers MS20190312ETF42.4913.9513.4014.110.55-0.17
DBEUXtrackers MS20190312ETF3.593.242.332.560.910.67
DBEZXtrackers MS20190312ETF11.0411.6611.2610.860.400.80
DBGRXtrackers MS20190312ETF14.209.290.252.219.047.07
DBJPXtrackers MS20190312ETF3.822.721.712.221.010.50
DBLVAdvisorShare20190312ETF91.5444.0032.7840.6311.223.37
DBVTDBV Technolo20190312A29.5318.49-2.59-1.9621.0820.46
DBXDropbox, Inc20190312A5.937.34-0.44-0.077.797.42
DCARDropCar, Inc20190312A122.98117.5364.8977.1952.6340.33
DCHFExchange-Tra20190312ETN18.6223.8834.1223.88-10.240.00
DCIDonaldson Co20190312A7.602.99-0.010.352.992.63
DCODucommun Inc20190312A64.2522.9110.9411.4111.9711.50
DCOMDime Communi20190312A17.1912.303.894.238.418.07
DCPDCP Midstrea20190312A15.365.972.402.773.573.20
DCPHDeciphera Ph20190312A93.6049.3521.4125.6727.9423.68
DDD3D Systems C20190312A9.907.653.323.354.344.30
DDGProshares Sh20190312ETF55.0949.9649.9649.960.000.00
DDIVFirst Trust20190312ETF23.4113.4313.0513.050.380.38
DDLSWisdomTree D20190312ETF64.6922.1322.4722.13-0.340.00
DDMProShares Ul20190312ETF2.212.060.420.501.641.56
DDSDillards Inc20190312A15.147.052.663.574.403.49
DDWMWisdomTree D20190312ETF17.4333.6633.5933.640.070.02
DEDeere & Comp20190312A4.291.960.891.241.070.72
DEAEasterly Gov20190312A12.186.305.485.460.820.84
DECKDeckers Outd20190312A14.155.892.913.892.982.00
DEEFXtrackers FT20190312ETF30.5719.3918.6618.440.730.94
DEFInvesco Defe20190312ETF37.7623.3622.7922.650.570.72
DEFAiShares Adap20190312ETF33.7328.5428.5428.540.000.00
DEIDouglas Emme20190312A3.512.110.810.991.301.12
DELLDell Technol20190312A5.143.673.003.540.670.13
DEMWisdomTree E20190312ETF4.862.601.642.050.960.55
DENNDENNY'S CORP20190312A12.387.21-2.84-0.1410.057.35
DESWisdomTree U20190312ETF4.925.462.322.223.143.24
DESPDespegar.com20190312A18.018.163.334.624.833.54
DEURExchange-Tra20190312ETN14.557.958.568.56-0.61-0.61
DEUSXtrackers Ru20190312ETF8.766.824.244.222.592.60
DEWWisdomTree G20190312ETF14.8711.1511.1511.150.000.00
DFEWisdomTree E20190312ETF6.666.346.266.180.080.16
DFENDirexion Dai20190312ETF19.8219.2617.3717.601.901.67
DFFNDIFFUSION PH20190312A203.46174.47120.67141.3853.8033.09
DFINDonnelley Fi20190312A26.497.442.182.155.275.29
DFJWisdomTree J20190312ETF8.528.087.877.880.210.20
DFNDReality Shar20190312ETF12.0731.8031.8031.800.000.00
DFNLDavis Select20190312ETF44.5015.3514.2914.151.061.20
DFSDiscover Fin20190312A2.311.520.360.501.161.02
DGDollar Gener20190312A2.611.240.390.530.850.71
DGAZVelocityShar20190312ETN11.406.642.523.304.123.34
DGBPExchange-Tra20190312ETN15.0014.8019.6215.26-4.81-0.45
DGICADonegal Grou20190312A164.9655.2654.3954.390.870.87
DGICBDonegal Grou20190312A908.73
DGIIDigi Interna20190312A24.9415.073.583.8211.4911.25
DGLDVelocityShar20190312ETF4.614.181.700.672.473.51
DGLYDigital Ally20190312A154.00109.6591.7693.7217.8915.93
DGPDB Gold Doub20190312ETN41.0775.3188.1988.64-12.87-13.33
DGREWisdomTree T20190312ETF73.3644.8244.4844.480.330.33
DGROiShares Core20190312ETF2.772.672.242.430.430.24
DGRSWisdomTree T20190312ETF23.7629.4624.1124.505.354.97
DGRWWisdomTree T20190312ETF2.752.380.580.641.801.74
DGSWisdomTree E20190312ETF9.425.615.515.170.090.44
DGTSPDR Global20190312ETF17.9820.019.7511.9410.268.07
DGXQuest Diagno20190312A3.972.501.071.161.431.34
DGZDB Gold Shor20190312ETN89.3315.8015.8015.800.000.00
DHID.R. Horton20190312A2.651.980.550.671.431.31
DHILDiamond Hill20190312A210.1369.5653.4054.3316.1615.23
DHRDanaher Corp20190312A2.231.310.290.371.020.95
DHSWisdomTree U20190312ETF3.531.921.701.720.220.20
DHTDHT HOLDINGS20190312A23.2618.625.405.6913.1812.93
DHXDHI Group, I20190312A57.4040.74-8.18-2.9748.9243.70
DIASPDR Dow Jon20190312ETF0.6618.3618.3618.110.030.27
DIALColumbia Div20190312ETF21.288.829.479.47-0.65-0.65
DIGProShares Ul20190312ETF5.316.692.353.194.363.52
DIMWisdomTree I20190312ETF12.924.383.954.020.430.36
DINDine Brands20190312A18.246.893.014.403.882.49
DINTDavis Select20190312ETF26.4215.6813.9513.951.731.73
DIODDiodes Inc20190312A17.9813.713.504.9410.218.77
DISThe Walt Dis20190312A1.081.380.871.000.520.38
DISCADiscovery, I20190312A3.763.080.240.462.842.62
DISCBDiscovery, I20190312A50.67
DISCKDiscovery, I20190312A3.833.731.232.172.501.56
DISHDISH Network20190312A3.994.080.240.423.833.66
DITAMCON Distri20190312A182.81170.70167.76167.762.942.94
DIVGlobal X Sup20190312ETF11.1013.179.758.663.434.52
DIVAAGFiQ Hedged20190312ETF57.2660.9560.9560.950.000.00
DIVBiShares U.S.20190312ETF17.006.916.916.910.000.00
DIVCC-Tracks Exc20190312ETN135.50
DIVOAmplify CWP20190312ETF34.8172.7675.2277.33-2.45-4.57
DIVYReality Shar20190312ETF45.9048.4041.9541.956.456.45
DJCIETRACS Linke20190312ETN41.8716.1216.1216.120.000.00
DJCODaily Journa20190312A
DJDInvesco Dow20190312ETF15.749.899.079.600.820.29
DJPiPath Bloomb20190312ETN4.446.084.255.271.830.81
DJPYExchange-Tra20190312ETN13.7632.2536.2936.29-4.03-4.03
DKDelek US Hol20190312A8.563.941.972.451.971.49
DKLDELEK LOGIST20190312A36.8525.2416.9018.228.337.01
DKSDick's Sport20190312A6.435.501.332.314.183.20
DLADelta Appare20190312A312.61159.26157.78156.851.482.40
DLBDolby Labora20190312A7.242.95-0.210.443.152.51
DLBRVelocityShar20190312ETN109.31
DLHCDLH Holdings20190312A197.38103.4375.9074.7427.5228.69
DLNWisdomTree U20190312ETF2.2711.996.148.745.853.24
DLNGDYNAGAS LNG20190312A81.4062.5934.0833.5528.5129.03
DLPHDelphi Techn20190312A13.537.252.412.764.844.48
DLPNDolphin Ente20190312A710.06452.32434.86434.8617.4617.46
DLRDigital Real20190312A5.342.640.741.181.901.47
DLSWisdomTree I20190312ETF6.235.101.832.453.272.65
DLTHDuluth Holdi20190312A32.4228.724.496.2824.2222.43
DLTRDollar Tree20190312A3.245.061.361.083.703.98
DLXDeluxe Corpo20190312A11.716.361.041.555.324.81
DMACDiaMedica Th20190312A145.3031.9217.2916.6214.6315.31
DMLPDorchester M20190312A61.0029.7816.3216.8013.4612.97
DMPIDelMar Pharm20190312A891.83588.88481.19480.46107.69108.43
DMRCDigimarc Cor20190312A67.1937.5410.7615.0926.7822.46
DMRLDeltaShares20190312ETF40.2228.7330.9930.99-2.26-2.26
DMRMDeltaShares20190312ETF26.785.103.643.641.461.46
DMRSDeltaShares20190312ETF46.374.984.984.980.000.00
DNJRGolden Bull20190312A1356.761249.581067.901231.74181.6717.84
DNKNDunkin' Bran20190312A5.582.630.670.771.961.86
DNLWisdomTree G20190312ETF28.3923.1923.2023.19-0.010.00
DNLIDenali Thera20190312A41.2726.4313.6615.7412.7710.69
DNNDenison Mine20190312A79.4053.7737.9439.9615.8313.81
DNOWNOW INC.20190312A8.315.321.902.493.412.82
DNRDenbury Reso20190312A57.7444.6928.7330.7715.9613.92
DODiamond Offs20190312A9.808.812.192.556.626.26
DOCPHYSICIANS R20190312A5.745.312.582.542.732.78
DOCUDocuSign, In20190312A5.905.131.762.553.372.57
DOGProShares Sh20190312ETF1.791.720.440.731.280.99
DOGZDogness (Int20190312A89.96130.63123.70116.456.9314.18
DOLWisdomTree I20190312ETF15.769.709.709.730.00-0.03
DOMODomo, Inc. C20190312A27.6417.471.757.4515.7210.01
DONWisdomTree U20190312ETF4.942.851.781.761.081.09
DOOWisdomTree i20190312ETF14.338.808.748.740.060.06
DOOOBRP Inc. Com20190312A20.292.980.701.652.271.33
DOORMASONITE INT20190312A20.439.694.835.414.864.28
DORMDorman Produ20190312A23.778.325.125.473.212.85
DOVDover Corpor20190312A3.941.71-0.24-0.051.951.76
DOXAmdocs Limit20190312A5.682.610.450.492.162.12
DPSTDirexion Dai20190312ETF19.3621.5317.3614.964.176.57
DPWDPW Holdings20190312A64.2691.0570.7471.3020.3119.76
DPZDomino's Piz20190312A9.163.581.812.211.771.37
DRADDigirad Corp20190312A71.4038.1823.8424.2414.3413.94
DREDuke Realty20190312A3.302.790.931.201.861.59
DRHDiamondRock20190312A9.317.363.253.534.113.83
DRIDarden Resta20190312A5.222.100.530.551.571.55
DRIODarioHealth20190312A278.49151.09127.03127.0324.0624.06
DRIPDirexion Dai20190312ETF8.919.346.556.102.793.26
DRIVGlobal X Aut20190312ETF19.3131.5225.8531.405.680.13
DRNDirexion Dai20190312ETF58.4337.1125.5722.0611.5415.05
DRNADicerna Phar20190312A41.8449.3122.0929.2327.3020.14
DRQDril-Quip, I20190312A14.157.042.903.174.143.88
DRRMarket Vecto20190312ETN331.20177.00177.00177.000.000.00
DRRXDurect Corp20190312A88.4258.7833.2535.8525.5322.93
DRSKAptus Define20190312ETF19.2013.8914.0513.94-0.16-0.05
DRVDirexion Dai20190312ETF20.4043.976.3114.0137.6629.96
DRWWisdomTree G20190312ETF17.7512.3313.0013.03-0.67-0.70
DSDrive Shack20190312A40.7717.0010.3911.846.615.16
DSEDuff & Phelp20190312A27.7727.8324.7725.023.052.81
DSGXDescartes Sy20190312A9.385.162.172.182.992.98
DSIiShares MSCI20190312ETF3.132.032.132.12-0.10-0.08
DSKEDaseke, Inc.20190312A36.9630.346.5313.5223.8116.82
DSLVVelocityShar20190312ETF17.049.748.348.781.390.95
DSPGDSP Group In20190312A22.2817.61-3.81-3.3821.4220.99
DSSDocument Sec20190312A143.50157.40184.72158.93-27.33-1.53
DSTLDistillate U20190312ETF10.2224.7624.7624.760.000.00
DSWLDeswell Indu20190312A179.9161.48-25.19-25.1986.6786.67
DSXDiana Shippi20190312A41.8831.9811.6313.8020.3418.18
DTDWisdomTree U20190312ETF3.761.651.151.350.500.30
DTEDTE Energy C20190312A2.511.290.580.750.700.54
DTEADAVIDsTEA In20190312A109.3591.8357.5457.7134.2934.12
DTECALPS Disrupt20190312ETF47.8015.8310.8915.984.95-0.14
DTHWisdomTree I20190312ETF15.2112.6610.0810.082.572.58
DTNWisdomTree U20190312ETF3.416.094.304.421.791.67
DTODB Crude Oil20190312ETN290.44128.78113.39126.4215.402.36
DTSSDatasea Inc.20190312A322.25177.19135.47141.7041.7135.49
DTUSiPath US Tre20190312ETF652.17651.68651.68651.680.000.00
DUGProShares Ul20190312ETF9.5010.753.192.357.568.40
DUKDuke Energy20190312A1.291.250.200.401.050.85
DURAVanEck Vecto20190312ETF6.439.084.186.324.892.76
DUSADavis Select20190312ETF21.7311.099.109.042.002.05
DUSLDirexion Dai20190312ETF32.9022.0318.0720.353.961.68
DUSTDirexion Dai20190312ETF5.955.332.692.462.642.87
DVADaVita Inc.20190312A4.973.990.671.213.322.77
DVAXDynavax Tech20190312A24.0417.399.289.868.117.53
DVDDover Motors20190312A148.9654.2545.1845.189.079.07
DVLUFirst Trust20190312ETF58.4213.1313.4013.40-0.27-0.27
DVNDevon Energy20190312A3.593.361.011.222.352.14
DVOLFirst Trust20190312ETF9.169.088.739.110.35-0.02
DVPDeep Value E20190312ETF17.087.669.7410.33-2.08-2.67
DVYiShares Sele20190312ETF1.441.130.400.530.740.61
DVYAiShares Asia20190312ETF41.9211.1611.1611.160.000.00
DVYEiShares Emer20190312ETF4.9511.4711.0611.230.410.24
DWASInvesco DWA20190312ETF13.1610.347.688.232.652.11
DWATArrow Invest20190312ETF83.865.135.135.130.000.00
DWFISPDR Dorsey20190312ETF13.0912.4312.4312.430.000.00
DWLDDavis Select20190312ETF27.8729.4027.4828.111.921.29
DWMWisdomTree I20190312ETF9.817.567.217.110.350.46
DWMCAdvisorShare20190312ETF142.1593.4177.4277.4215.9815.98
DWMFWisdomTree I20190312ETF64.6812.2212.2212.220.000.00
DWPPFirst Trust20190312ETF39.4917.0817.0117.010.070.07
DWSHAdvisorShare20190312ETF43.8167.2263.7063.143.524.08
DWSNDawson Geoph20190312A99.3661.9622.0621.2039.9040.70
DWXSPDR S&P Int20190312ETF4.084.883.013.981.870.90
DXDynex Capita20190312A16.5513.7910.7210.643.073.14
DXCDXC Technolo20190312A3.222.030.710.721.331.31
DXCMDexCom, Inc.20190312A9.5633.0431.1231.411.921.63
DXDProShares Ul20190312ETF3.433.291.071.622.221.67
DXGEWisdomTree G20190312ETF16.3112.538.758.363.784.17
DXJWisdomTree J20190312ETF2.001.781.221.290.560.49
DXJSWisdomTree J20190312ETF27.1712.4312.6512.43-0.220.00
DXLGDestination20190312A147.46141.54141.49142.120.05-0.58
DXPEDXP Enterpri20190312A45.8030.809.9911.3820.8219.43
DXYNDixie Group20190312A288.86138.9195.6798.4343.2440.48
DYDycom Indust20190312A17.646.931.462.775.474.18
DYLSWisdomTree D20190312ETF10.075.076.076.07-1.01-1.01
DYNTDynatronics20190312A392.69375.65375.65375.650.000.00
DZKDirexion Dai20190312ETF80.6855.4759.5455.47-4.080.00
DZSIDASAN Zhone20190312A171.2690.8384.5381.896.308.94
DZZDB Gold Doub20190312ETN79.8366.9866.9866.980.000.00
EAElectronic A20190312A3.763.031.141.961.891.08
EAFGrafTech Int20190312A14.247.971.741.906.236.09
EAGGiShares ESG20190312ETF9.13
EARNELLINGTON RE20190312A14.4111.517.828.083.703.43
EARSAuris Medica20190312A108.73119.68119.20106.710.4812.97
EASGXtrackers MS20190312ETF19.52
EASIAmplify EASI20190312ETF19.415.175.355.17-0.170.00
EASTEASTSIDE DIS20190312A70.2353.9034.5634.9819.3418.92
EATBrinker Inte20190312A8.373.751.211.102.542.66
EBEventbrite,20190312A33.8318.8410.7111.438.147.41
EBAYeBay Inc20190312A2.813.040.450.522.602.53
EBFEnnis, Inc.20190312A23.519.234.335.424.903.81
EBIXEbix Inc20190312A20.6125.007.4611.7017.5413.30
EBIZGlobal X E-c20190312ETF19.6611.7011.6411.600.070.10
EBMTEagle Bancor20190312A326.75116.41113.82113.822.602.60
EBNDSPDR Bloombe20190312ETF4.5817.0617.0417.040.020.02
EBSEmergent Bio20190312A16.376.731.772.514.954.22
EBSBMeridian Ban20190312A15.8310.847.215.863.294.99
EBTCEnterprise B20190312A554.05308.52300.80301.047.727.48
ECHiShares MSCI20190312ETF6.393.591.472.272.111.32
ECHOEcho Global20190312A18.7814.243.712.5010.5311.74
ECLEcolab, Inc.20190312A3.312.00-0.10-0.032.102.02
ECNSiShares MSCI20190312ETF35.1028.751.171.1727.5927.59
ECOLUS Ecology,20190312A26.469.033.033.516.015.52
ECOMCHANNELADVIS20190312A41.0132.6216.1118.9216.5213.70
ECONColumbia Eme20190312ETF9.7914.149.7912.794.361.35
ECORelectroCore,20190312A110.8752.5821.4328.7731.1523.81
ECPGEncore Capit20190312A27.548.222.893.165.325.06
ECTECA Marcellu20190312A96.7567.2865.9763.941.313.34
EDConsolidated20190312A2.282.350.430.441.921.91
EDCDirexion Dai20190312ETF7.645.423.823.061.602.36
EDENiShares MSCI20190312ETF25.5815.276.726.578.558.70
EDITEditas Medic20190312A22.2616.718.7210.007.996.71
EDIVSPDR S&P Eme20190312ETF15.4111.4811.0511.100.430.38
EDNTEdison Natio20190312A389.0694.0396.8596.85-2.82-2.82
EDOGALPS Emergin20190312ETF42.6037.4134.2534.253.163.16
EDOWFirst Trust20190312ETF21.018.088.088.080.000.00
EDRYEuroDry Ltd.20190312A1026.61984.83927.88927.8856.9556.95
EDUCEducational20190312A98.09127.5937.4370.2790.1557.32
EDVVanguard Wor20190312ETF7.523.662.693.110.980.55
EDZDirexion Dai20190312ETF5.713.441.491.671.951.77
EEEl Paso Elec20190312A9.153.420.230.513.202.91
EEFTEuronet Worl20190312A11.746.382.773.423.612.96
EEHELEMENTS Lin20190312ETN481.520.00
EELVInvesco S&P20190312ETF20.0910.539.559.970.990.56
EEMiShares MSCI20190312ETF2.352.050.951.221.100.83
EEMAiShares MSCI20190312ETF26.6212.8210.7111.942.110.88
EEMDAAM S&P Emer20190312ETF42.5216.1116.1116.110.000.00
EEMOInvesco S&P20190312ETF62.6877.5861.6961.6915.8915.89
EEMSiShares MSCI20190312ETF29.5021.2819.5119.371.771.90
EEMViShares Edge20190312ETF1.811.591.031.030.560.56
EEMXSPDR MSCI Em20190312ETF12.915.665.665.660.000.00
EESWisdomTree U20190312ETF10.126.813.373.533.443.28
EETProShares Ul20190312ETF57.1223.659.299.8214.3613.83
EEVProShares Tr20190312ETF8.025.554.805.010.750.54
EEXEmerald Hold20190312A33.2415.675.226.8310.458.83
EFAiShares MSCI20190312ETF1.562.842.652.480.190.36
EFADProShares MS20190312ETF35.5513.1312.7912.900.340.23
EFASGlobal X MSC20190312ETF18.7420.159.829.8210.3310.33
EFAViShares Edge20190312ETF1.451.241.251.30-0.01-0.06
EFAXSPDR MSCI EA20190312ETF31.8418.3416.7716.841.571.50
EFCEllington Fi20190312A11.576.852.433.944.422.91
EFGiShares MSCI20190312ETF3.342.902.872.600.030.30
EFNLiShares MSCI20190312ETF84.0321.6122.0222.02-0.40-0.40
EFOProShares Ul20190312ETF65.9512.5112.5112.510.000.00
EFOIEnergy Focus20190312A260.95226.96156.52160.4870.4466.48
EFSCEnterprise F20190312A24.5114.44-2.452.5916.8911.85
EFUProShares Tr20190312ETF35.8524.4117.2917.297.127.12
EFViShares MSCI20190312ETF2.082.121.471.660.650.46
EFXEquifax, Inc20190312A5.172.450.721.021.731.43
EFZProShares Tr20190312ETF7.325.393.884.661.520.74
EGANeGain Corpor20190312A30.8018.170.213.0917.9515.08
EGBNEagle Bancor20190312A24.046.932.683.804.253.13
EGHT8x8, Inc. Co20190312A10.205.052.332.452.722.61
EGLEEagle Bulk S20190312A32.6026.335.9813.0320.3513.30
EGOEldorado Gol20190312A21.5019.165.095.6414.0413.49
EGOVNIC Inc20190312A14.828.064.174.063.884.00
EGPEastGroup Pr20190312A12.045.061.482.063.573.00
EGPTVanEck Vecto20190312ETF67.1260.5959.0561.161.55-0.56
EGRXEagle Pharma20190312A34.2417.655.76-3.4311.8921.09
EGYVaalco Energ20190312A51.1039.7826.8930.9712.898.81
EHCEncompass He20190312A9.723.641.711.941.921.70
EHTHeHealth, Inc20190312A32.3613.315.555.777.767.54
EIDOiShares MSCI20190312ETF4.033.861.652.202.221.66
EIDXEidos Therap20190312A124.3460.6926.2029.1834.5031.51
EIGEmployers Ho20190312A12.166.111.892.334.213.78
EIGIEndurance In20190312A18.5814.672.684.4111.9910.27
EIGREiger BioPha20190312A85.8849.2310.1918.1839.0331.05
EIRLiShares MSCI20190312ETF18.298.667.857.850.810.81
EISiShares MSCI20190312ETF54.8225.8019.6619.666.156.15
EIXEdison Inter20190312A2.693.401.491.261.912.14
EKARIdeanomics N20190312ETF37.0414.2819.9414.61-5.66-0.33
EKSOEkso Bionics20190312A78.1475.7946.2564.6529.5411.14
ELThe Estee La20190312A3.472.561.040.601.531.96
ELANElanco Anima20190312A3.544.653.753.590.901.06
ELDWisdomTree E20190312ETF38.5029.8028.9529.580.860.22
ELFe.l.f. Beaut20190312A19.7812.744.705.498.047.26
ELGXEndologix In20190312A60.7234.4526.1826.708.277.92
ELLOEllomay Capi20190312A842.08174.03118.19157.7355.8416.30
ELMDElectromed,20190312A419.04287.36195.10195.1092.2692.26
ELOXEloxx Pharma20190312A362.04255.25205.57216.4949.6838.77
ELSEquity Lifes20190312A8.893.800.440.773.363.02
ELSEElectro-Sens20190312A513.53371.24371.24371.240.000.00
ELTKEltek Ltd20190312A126.6968.0854.4854.4813.6013.60
ELVTElevate Cred20190312A71.1043.2936.3237.876.975.41
ELYCallaway Gol20190312A7.415.341.492.913.852.43
EMAGVanEck Vecto20190312ETF158.0527.2727.2727.270.000.00
EMANeMagin Corpo20190312A222.97101.65136.57133.77-34.91-32.12
EMBiShares J.P.20190312ETF1.001.530.961.040.570.49
EMBHiShares Inte20190312ETF25.1026.9426.9426.940.000.00
EMCBWisdomTree E20190312ETF61.2667.2067.2067.200.000.00
EMCFEmclaire Fin20190312A519.24396.49396.49396.490.000.00
EMCGWisdomTree E20190312ETF45.1834.1532.5233.021.631.13
EMDVProShares MS20190312ETF41.3434.6134.6134.610.000.00
EMEEMCOR Group,20190312A9.023.38-0.170.363.553.02
EMFMGlobal X MSC20190312ETF39.8836.6339.5330.31-2.906.32
EMGFiShares Edge20190312ETF17.8112.6212.1112.240.510.38
EMHYiShares J.P.20190312ETF8.745.325.095.080.230.24
EMIFiShares Emer20190312ETF60.3665.7765.4665.470.310.30
EMIHXtrackers Em20190312ETF216.1448.2148.2148.210.000.00
EMKREmcore Corp20190312A42.5422.458.1413.2514.319.20
EMLEastern Comp20190312A352.35198.33176.13181.2222.2017.11
EMLCVanEck Vecto20190312ETF2.971.991.151.420.820.57
EMLPFirst Trust20190312ETF4.243.632.112.461.531.18
EMMFWisdomTree E20190312ETF107.8959.9059.9059.900.000.00
EMMSEmmis Commun20190312A232.63156.67-51.56-51.56208.23208.23
EMNEastman Chem20190312A4.612.691.111.321.581.37
EMPEntergy Miss20190312A25.5413.8413.8213.820.020.02
EMQQEMQQ The Eme20190312ETF14.209.306.545.752.763.55
EMREmerson Elec20190312A1.911.680.720.780.960.90
EMSGXtrackers MS20190312ETF47.110.390.390.390.000.00
EMSHProShares Sh20190312ETF32.109.589.589.580.000.00
EMTLSPDR DoubleL20190312ETF10.437.200.650.656.556.55
EMTYProShares De20190312ETF21.8113.198.5512.274.640.93
EMXEMX Royalty20190312A100.0069.5815.013.8754.5765.71
EMXCiShares MSCI20190312ETF38.1022.5236.9722.52-14.450.00
ENBEnbridge, In20190312A2.752.160.180.871.981.29
ENBLENABLE MIDST20190312A12.0813.417.788.115.635.29
ENDPEndo Interna20190312A12.3911.852.793.319.068.55
ENFRAlerian Ener20190312ETF48.4422.4822.2822.480.190.00
ENGENGlobal Cor20190312A350.95363.34346.66346.6616.6916.69
ENLCENLINK MIDST20190312A8.986.672.333.734.322.92
ENOBEnochian Bio20190312A119.48114.2355.0657.3259.1756.91
ENORiShares MSCI20190312ETF69.34106.7942.2342.6464.5664.15
ENPHEnphase Ener20190312A11.4311.124.624.216.506.81
ENREnergizer Ho20190312A7.713.541.271.232.282.31
ENSEnerSys, Inc20190312A13.276.031.892.324.143.71
ENSGThe Ensign G20190312A17.8313.953.442.2110.5111.75
ENSVEnservco Cor20190312A249.38234.5678.5485.65156.02148.91
ENTGlobal Eagle20190312A70.4038.8525.5028.4713.3510.38
ENTAEnanta Pharm20190312A51.7925.616.6111.7019.7014.62
ENTGEntegris Inc20190312A5.713.491.091.302.402.19
ENTRERShares Ent20190312ETF23.5535.4735.4735.470.000.00
ENTXEntera Bio L20190312A478.20434.75418.10418.1016.6516.65
ENVENVESTNET, I20190312A16.176.342.843.373.502.97
ENVAEnova Intern20190312A14.925.691.842.413.853.28
ENZEnzo Biochem20190312A82.1846.4629.3629.6517.1016.81
ENZLiShares Trus20190312ETF31.7827.0223.3623.303.663.72
EOGEOG Resource20190312A3.032.261.031.101.231.16
EOLSEvolus, Inc.20190312A55.5329.1819.2920.519.898.66
EPAMEPAM SYSTEMS20190312A14.596.692.782.843.913.85
EPAYBottomline T20190312A17.0720.686.446.9514.2413.73
EPCEdgewell Per20190312A10.075.322.323.083.002.24
EPDEnterprise P20190312A3.622.751.151.391.601.36
EPHEiShares MSCI20190312ETF6.194.142.033.082.101.06
EPIWisdomTree I20190312ETF3.944.031.692.192.351.85
EPIXESSA Pharma20190312A251.61137.44126.88134.3610.563.08
EPMEvolution Pe20190312A30.9424.594.724.4419.8720.15
EPOLiShares MSCI20190312ETF4.643.701.922.151.821.55
EPPiShares MSCI20190312ETF3.681.921.941.95-0.02-0.03
EPREPR Properti20190312A7.703.931.301.382.622.55
EPRFInnovator S&20190312ETF13.84182.84184.93184.93-2.09-2.09
EPRTEssential Pr20190312A21.7811.855.647.336.204.51
EPSWisdomTree U20190312ETF14.1913.3612.1912.191.171.17
EPSNEpsilon Ener20190312A1854.34
EPUiShares MSCI20190312ETF14.318.597.106.681.491.91
EPVProShares Ul20190312ETF14.9611.428.598.942.832.48
EPZMEpizyme, Inc20190312A30.5617.035.834.5611.2012.47
EQEquillium, I20190312A611.77326.78257.08286.8269.7039.96
EQALInvesco Russ20190312ETF5.353.223.472.92-0.260.29
EQBKEquity Bancs20190312A46.1824.18-2.182.0226.3722.16
EQCEquity Commo20190312A5.582.982.202.070.770.90
EQHEquitable Ho20190312A5.723.63-1.240.494.863.14
EQIXEquinix, Inc20190312A6.673.320.090.643.232.67
EQLALPS Equal S20190312ETF10.0210.3325.3923.88-15.05-13.55
EQMEQM Midstrea20190312A11.695.432.743.122.692.31
EQREquity Resid20190312A3.161.760.650.821.110.94
EQRRProShares Eq20190312ETF170.17871.24282.96292.83588.29578.41
EQSEquus Total20190312A189.38197.42200.32200.99-2.91-3.58
EQTEQT CORP20190312A5.304.760.931.613.843.15
EQWLInvesco S&P20190312ETF30.549.119.119.110.000.00
ERAERA GROUP IN20190312A64.7625.8911.6511.0314.2314.85
ERFEnerplus Cor20190312A12.1010.222.793.447.426.76
ERIEldorado Res20190312A13.446.102.022.594.083.52
ERIEErie Indemni20190312A43.0224.099.0512.8015.0411.30
ERIIEnergy Recov20190312A28.0021.4412.3313.679.167.81
ERMEquityCompas20190312ETF27.3410.9510.9510.950.000.00
EROSEROS INTERNA20190312A22.5515.577.809.607.775.97
ERSXERShares Non20190312ETF119.2435.7535.7535.750.000.00
ERUSiShares MSCI20190312ETF3.875.231.861.843.373.46
ERXDirexion Dai20190312ETF4.664.311.271.203.053.11
ERYDirexion Dai20190312ETF9.449.26-0.410.229.679.04
ESEversource E20190312A2.371.910.150.331.761.58
ESBKElmira Savin20190312A493.96281.07281.07281.070.000.00
ESCAEscalade Inc20190312A332.80169.80170.18169.95-0.38-0.15
ESEESCO Technol20190312A25.6511.531.931.739.609.80
ESEAEuroseas Ltd20190312A283.94312.36259.32260.1253.0552.25
ESGFlexShares T20190312ETF5.9412.6011.9711.770.620.83
ESGDiShares Trus20190312ETF12.955.315.115.130.200.19
ESGEiShares, Inc20190312ETF19.5110.258.959.481.300.77
ESGGFlexShares S20190312ETF59.8672.0371.1671.160.870.87
ESGNColumbia Sus20190312ETF91.9353.7553.7553.750.000.00
ESGREnstar Group20190312A43.9224.6120.4320.194.154.39
ESGSColumbia Sus20190312ETF38.5425.7119.6019.606.116.11
ESGUiShares Trus20190312ETF7.323.543.303.490.240.05
ESGVVanguard ESG20190312ETF5.202.872.422.290.460.58
ESIElement Solu20190312A9.378.094.234.923.873.16
ESLTElbit System20190312A62.6630.7926.0725.644.725.15
ESMLiShares ESG20190312ETF26.2710.219.9010.970.31-0.76
ESNTEssent Group20190312A9.334.692.102.572.592.12
ESPEspey Mfg. &20190312A298.79119.0298.67110.0420.348.97
ESPOVanEck Vecto20190312ETF14.5011.0410.3011.030.740.01
ESPREsperion The20190312A26.6117.884.965.8912.9211.99
ESQEsquire Fina20190312A211.04137.07135.71136.181.360.89
ESRTEMPIRE STATE20190312A6.524.70-0.370.415.074.29
ESSEssex Proper20190312A9.203.941.381.772.562.17
ESSAESSA Bancorp20190312A263.76333.60129.21129.20204.39204.39
ESTAEstablishmen20190312A137.2660.6660.1260.010.540.65
ESTCElastic N.V.20190312A23.1412.357.768.784.593.56
ESTEEarthstone E20190312A68.4731.7412.9715.6918.7616.04
ESXBCommunity Ba20190312A90.3867.5163.8964.833.612.68
ETEnergy Trans20190312A6.597.285.194.862.102.42
ETFCE*Trade Fina20190312A2.604.420.231.064.193.36
ETHEthan Allen20190312A12.676.193.543.782.652.41
ETHOETF Managers20190312ETF36.6224.388.77-2.1815.6126.56
ETMEntercom Com20190312A16.5514.029.879.064.154.96
ETNEaton Corpor20190312A1.861.700.551.351.150.35
ETONEton Pharmac20190312A194.3975.9153.6654.4722.2421.44
ETREntergy Corp20190312A2.331.300.260.411.040.89
ETRNEquitrans Mi20190312A9.053.560.871.192.692.36
ETSYEtsy, Inc.20190312A6.534.39-0.501.624.892.77
ETTXEntasis Ther20190312A939.28542.82542.57542.570.240.24
EUDGWisdomTree E20190312ETF19.6417.958.168.579.809.38
EUDVProShares MS20190312ETF105.1528.7828.7828.780.000.00
EUFNiShares MSCI20190312ETF5.524.083.273.160.800.92
EUMProShares Tr20190312ETF5.375.073.283.441.791.62
EUMViShares Edge20190312ETF16.704.624.624.620.000.00
EURLDirexion Dai20190312ETF10.5419.6817.0516.682.633.00
EURNEURONAV NV20190312A12.8910.464.604.915.855.54
EURZXtrackers Eu20190312ETF154.8110.5511.4011.40-0.86-0.86
EUSAiShares MSCI20190312ETF6.365.923.413.322.512.60
EUSCWisdomTree E20190312ETF15.2123.1612.2812.4810.8710.67
EVEaton Vance20190312A3.852.630.390.742.251.89
EVAEnviva Partn20190312A30.1918.8611.4012.157.466.71
EVBGEverbridge,20190312A23.1211.644.295.737.355.91
EVBNEvans Bancor20190312A189.6491.1684.5887.656.583.51
EVCEntravision20190312A38.0224.6317.4320.327.204.31
EVEREverQuote, I20190312A237.97128.3099.85103.7028.4524.60
EVFMEvofem Biosc20190312A262.25125.63122.32123.693.301.93
EVGNEVOGENE LTD.20190312A297.1990.9567.1767.1723.7923.79
EVHEvolent Heal20190312A16.739.413.634.865.784.55
EVIEVI Industri20190312A176.52115.63101.05104.1214.5811.51
EVKEver-Glory I20190312A634.58608.19608.19608.190.000.00
EVLOEvelo Biosci20190312A358.92230.67200.94201.6429.7329.02
EVOKEvoke Pharma20190312A106.8696.9167.5768.9429.3327.97
EVOLEvolving Sys20190312A296.86184.75106.50115.6678.2569.10
EVOPEVO Payments20190312A63.5621.2913.6014.377.696.92
EVREvercore Inc20190312A10.483.581.291.682.281.90
EVRGEvergy, Inc.20190312A4.062.430.911.141.521.29
EVRIEveri Holdin20190312A16.9211.964.535.767.436.20
EVTCEVERTEC, INC20190312A9.837.363.303.894.063.49
EVXVanEck Vecto20190312ETF17.759.877.747.822.142.05
EWEdwards Life20190312A5.692.400.430.771.971.63
EWAiShares MSCI20190312ETF4.699.125.077.394.041.73
EWBCEast-West Ba20190312A6.074.990.810.844.194.15
EWCiShares MSCI20190312ETF3.644.933.814.181.120.76
EWCOInvesco Exch20190312ETF21.1414.4614.4614.460.000.00
EWDiShares MSCI20190312ETF3.393.221.681.781.541.44
EWGiShares MSCI20190312ETF3.693.461.091.782.371.68
EWGSiShares MSCI20190312ETF33.8438.8038.4438.440.360.36
EWHiShares MSCI20190312ETF3.923.371.471.791.901.58
EWIiShares MSCI20190312ETF3.723.332.102.091.241.25
EWJiShares MSCI20190312ETF1.852.631.762.050.870.58
EWJEiShares MSCI20190312ETF141.64
EWJViShares MSCI20190312ETF155.4462.4951.8851.8810.6110.61
EWKiShares MSCI20190312ETF17.4213.7011.6211.622.072.07
EWLiShares MSCI20190312ETF2.914.724.314.410.420.32
EWMiShares MSCI20190312ETF3.342.411.111.421.300.98
EWMCInvesco S&P20190312ETF24.277.577.567.570.000.00
EWNiShares MSCI20190312ETF3.803.090.741.062.342.03
EWOiShares MSCI20190312ETF23.4213.6612.2912.291.371.37
EWPiShares MSCI20190312ETF3.538.2212.607.82-4.380.40
EWQiShares MSCI20190312ETF3.427.737.087.150.650.58
EWREInvesco S&P20190312ETF13.5811.218.6410.712.570.50
EWSiShares MSCI20190312ETF4.272.921.912.031.010.89
EWSCInvesco S&P20190312ETF38.9913.2313.2313.230.000.00
EWTiShares MSCI20190312ETF2.993.612.142.391.461.21
EWUiShares MSCI20190312ETF3.082.711.131.071.581.64
EWUSiShares MSCI20190312ETF56.1331.3331.3331.330.000.00
EWVProShares Tr20190312ETF107.5771.2771.2271.350.06-0.07
EWWiShares MSCI20190312ETF2.532.02-0.070.182.091.84
EWXSPDR S&P Eme20190312ETF6.873.052.492.680.600.40
EWYiShares MSCI20190312ETF1.633.001.672.421.390.63
EWZiShares MSCI20190312ETF2.314.292.742.781.581.52
EWZSiShares MSCI20190312ETF46.9520.4323.2623.29-2.84-2.86
EXASExact Scienc20190312A10.465.592.042.713.552.88
EXCExelon Corpo20190312A2.051.900.220.831.681.07
EXELExelixis Inc20190312A4.517.331.702.325.635.01
EXFOEXFO INC.20190312A133.83130.54-81.782.00212.32128.54
EXIiShares Glob20190312ETF27.8522.2721.6021.640.670.62
EXKEndeavour Si20190312A37.2832.2315.7616.9916.3715.22
EXLSExlService H20190312A23.4511.153.876.117.285.05
EXPEagle Materi20190312A7.423.090.571.112.521.98
EXPDExpeditors I20190312A3.852.501.331.481.181.02
EXPEExpedia Grou20190312A5.285.311.281.694.043.62
EXPIeXp World Ho20190312A104.6955.8637.0737.9018.7917.96
EXPOExponent Inc20190312A21.7526.207.445.4218.7720.78
EXPRExpress, Inc20190312A20.8217.214.386.5612.8310.65
EXRExtra Space20190312A5.363.481.411.742.071.74
EXTNExterran Cor20190312A19.0910.125.125.175.004.96
EXTRExtreme Netw20190312A13.8315.315.916.749.408.58
EYENational Vis20190312A18.346.982.072.844.914.14
EYEGEyegate Phar20190312A80.9061.4453.0152.948.448.50
EYENEyenovia, In20190312A237.38132.40-3.7355.67136.1276.73
EYESSecond Sight20190312A106.2092.4282.4383.299.989.13
EYLDCambria Emer20190312ETF60.1732.2742.1331.92-9.860.35
EYPTEyePoint Pha20190312A67.7138.7812.7615.4726.0223.31
EZAiShares MSCI20190312ETF5.722.831.241.961.300.87
EZJProShares Ul20190312ETF155.29
EZMWisdomTree U20190312ETF5.066.684.314.412.372.27
EZPWEzcorp Inc20190312A21.4015.143.454.1711.7010.98
EZUiShare MSCI20190312ETF2.612.240.730.821.521.42
FFord Motor C20190312A11.6310.004.105.585.894.39
FAARFirst Trust20190312ETF28.7914.5214.5014.500.020.02
FABFirst Trust20190312ETF29.2019.9419.2519.500.700.44
FADFirst Trust20190312ETF28.2314.0013.4513.480.550.52
FAFFirst Americ20190312A7.6610.252.242.358.007.90
FALNiShares Fall20190312ETF35.4320.7021.1721.17-0.47-0.47
FAMIFarmmi, Inc.20190312A118.6677.4935.5836.1641.9141.32
FANFirst Trust20190312ETF15.2920.033.944.9316.0815.10
FANGDiamondback20190312A5.704.301.051.463.252.84
FARMFarmer Bros20190312A36.6618.632.083.9216.5614.72
FAROFaro Technol20190312A57.9218.478.559.779.928.70
FASDirexion Dai20190312ETF5.174.230.390.493.843.74
FASTFastenal Co20190312A2.734.370.871.623.512.78
FATFAT Brands I20190312A568.82389.86338.92339.7250.9450.14
FATEFate Therape20190312A22.9813.390.666.2412.737.16
FAUSFirst Trust20190312ETF44.4924.4224.4224.420.000.00
FAZDirexion Dai20190312ETF10.559.824.364.745.465.08
FBFacebook, In20190312A1.721.720.220.591.501.13
FBCFlagstar Ban20190312A14.005.001.862.103.142.90
FBGXUBS AG FI En20190312ETN80.8438.531.3314.0037.1924.53
FBHSFORTUNE BRAN20190312A3.462.531.291.131.241.40
FBIOFortress Bio20190312A124.5062.2627.6034.2134.6628.05
FBIZFirst Busine20190312A361.9662.7246.6447.2016.0915.52
FBKFB Financial20190312A36.5216.303.164.6013.1411.71
FBMFoundation B20190312A46.0427.985.4017.2322.5810.75
FBMSFirst Bancsh20190312A98.5059.8632.4038.3227.4621.53
FBNCFirst Bancor20190312A25.1212.978.339.134.643.84
FBNDFidelity Tot20190312ETF4.702.591.922.470.670.12
FBPFirst BanCor20190312A8.966.453.293.653.152.80
FBSSFauquier Ban20190312A202.74137.87137.87137.870.000.00
FBTFirst Trust20190312ETF8.274.772.372.842.401.93
FBZFirst Trust20190312ETF43.0541.2841.1439.970.141.31
FCFranklin Cov20190312A71.9032.3313.1013.5619.2318.78
FCAFirst Trust20190312ETF113.45115.39115.39115.390.000.00
FCALFirst Trust20190312ETF42.93
FCANFirst Trust20190312ETF20.194.664.664.660.000.00
FCAPFirst Capita20190312A324.18164.65187.19187.19-22.55-22.55
FCAUFIAT CHRYSLE20190312A6.915.701.651.974.053.74
FCBCFirst Commun20190312A58.9626.39-12.00-11.1238.4037.51
FCBPFirst Choice20190312A204.65164.98157.37157.377.617.61
FCCOFirst Commun20190312A445.6679.336.9211.9572.4067.38
FCCY1st Constitu20190312A84.3252.6852.5852.610.100.07
FCEFFirst Trust20190312ETF42.2224.8018.3123.086.501.73
FCELFuelCell Ene20190312A55.3551.1937.2438.4913.9512.70
FCFFirst Common20190312A8.056.411.442.404.954.00
FCFSFirstCash, I20190312A19.716.311.952.254.374.07
FCGFirst Trust20190312ETF7.106.653.453.483.203.17
FCNFTI Consulti20190312A15.614.762.162.362.602.40
FCNCAFirst Citize20190312A27.9812.953.433.839.539.12
FCOMFidelity MSC20190312ETF6.615.4810.3210.47-4.80-4.94
FCORFidelity Cor20190312ETF8.106.26-0.270.786.525.48
FCPTFour Corners20190312A10.177.751.701.026.056.74
FCTRFirst Trust20190312ETF23.0019.3619.3619.360.000.00
FCVTFirst Trust20190312ETF15.4210.828.018.132.822.69
FCXFreeport-McM20190312A7.976.652.072.584.574.06
FDBCFidelity D &20190312A349.43206.2052.0576.36154.14129.84
FDDFirst Trust20190312ETF8.475.254.784.840.470.41
FDEFFirst Defian20190312A34.3014.861.663.9913.1910.87
FDEMFidelity Tar20190312ETF13.4011.089.198.981.892.10
FDEVFidelity Tar20190312ETF15.955.795.795.790.000.00
FDHYFidelity Hig20190312ETF7.970.960.860.860.090.09
FDISFidelity MSC20190312ETF4.860.690.350.410.350.29
FDIVFirst Trust20190312ETF21.649.679.679.670.000.00
FDLFirst Trust20190312ETF3.442.211.221.340.990.87
FDLOFidelity Low20190312ETF11.208.207.617.600.600.61
FDMFirst Trust20190312ETF10.285.274.655.150.620.12
FDMOFidelity Mom20190312ETF14.927.811.171.266.646.55
FDNFirst Trust20190312ETF2.791.360.530.330.831.04
FDNIFirst Trust20190312ETF95.2769.9269.9269.920.000.00
FDPFresh Del Mo20190312A22.689.682.663.817.025.88
FDRRFidelity Div20190312ETF14.8512.1211.6111.580.510.53
FDSFactset Rese20190312A11.234.953.013.421.931.52
FDTFirst Trust20190312ETF12.068.317.658.080.660.23
FDTSFirst Trust20190312ETF110.1113.6913.6913.690.000.00
FDUSFidus Invest20190312A17.5316.299.309.716.996.58
FDVVFidelity Hig20190312ETF15.536.015.725.790.290.22
FDXFedEx Corpor20190312A4.112.170.400.461.771.71
FEFirstEnergy20190312A2.512.190.420.701.771.49
FEIMFrequency El20190312A323.06160.34113.27142.5147.0617.83
FELEFranklin Ele20190312A18.328.032.743.305.294.74
FEMFirst Trust20190312ETF9.254.834.784.690.040.14
FEMBFirst Trust20190312ETF16.4426.4125.0425.351.371.06
FEMSFirst Trust20190312ETF47.9222.7122.8923.38-0.18-0.67
FENCFennec Pharm20190312A143.3069.3339.8655.8029.4713.53
FENYFidelity MSC20190312ETF5.855.533.592.701.942.83
FEPFirst Trust20190312ETF10.156.245.926.140.310.10
FETFORUM ENERGY20190312A18.4015.638.439.417.206.22
FEULCredit Suiss20190312ETN53.5525.1624.1225.161.040.00
FEUZFirst Trust20190312ETF62.2357.4058.6858.05-1.28-0.65
FEXFirst Trust20190312ETF3.376.155.825.800.340.36
FEYEFireEye, Inc20190312A6.0111.184.575.346.635.87
FEZSPDR EURO ST20190312ETF2.772.360.800.851.561.51
FFFuture Fuel20190312A23.8411.045.245.885.805.16
FFBCFirst Financ20190312A10.654.370.730.673.653.68
FFBWFFBW, Inc. C20190312A44.9661.9426.9726.9735.5935.59
FFEUBarclays ETN20190312ETN42.6624.1118.9617.715.166.40
FFGFBL Financia20190312A53.4022.4015.8819.276.523.13
FFHGFormula Foli20190312ETF36.7718.8114.5318.714.290.10
FFHLFuwei Films20190312A415.00315.03200.73208.60114.31106.43
FFICFlushing Fin20190312A30.6217.554.665.1412.8912.41
FFINFirst Financ20190312A12.235.091.641.723.463.38
FFIUUVA Unconstr20190312ETF49.2333.0033.0033.000.000.00
FFIVF5 Networks20190312A6.576.482.143.704.352.79
FFNWFirst Financ20190312A150.3453.1646.9149.086.244.07
FFRFirst Trust20190312ETF47.5833.1633.1633.160.000.00
FFSGFormulaFolio20190312ETF42.0815.2314.9414.750.290.47
FFTGFormulaFolio20190312ETF40.8017.4118.3618.36-0.96-0.96
FFTIFormulaFolio20190312ETF30.653.043.043.040.000.00
FFTYInnovator IB20190312ETF5.626.14-0.485.756.620.39
FFWMFirst Founda20190312A16.9016.902.973.1713.9213.73
FGFGL Holdings20190312A12.0812.286.527.065.765.22
FGBIFIRST GUARAN20190312A133.79131.0676.5876.5854.4754.47
FGDFirst Trust20190312ETF10.806.015.465.520.550.49
FGENFibroGen, In20190312A20.3610.594.164.146.436.45
FGMFirst Trust20190312ETF47.1017.6917.6917.690.000.00
FHBFirst Hawaii20190312A5.199.195.076.384.132.82
FHKFirst Trust20190312ETF70.3664.0164.0164.010.000.00
FHLCFidelity MSC20190312ETF4.602.954.234.21-1.27-1.25
FHNFirst Horizo20190312A6.825.672.592.893.072.78
FIFRANKS INTER20190312A17.4613.837.968.865.874.96
FIBKFirst Inters20190312A15.086.433.253.493.182.94
FIBRiShares Edge20190312ETF20.1312.8012.7212.780.090.02
FICOFair Isaac C20190312A14.446.073.513.792.552.27
FIDFirst Trust20190312ETF161.11121.16118.17118.172.992.99
FIDIFidelity Int20190312ETF67.2362.5838.9637.6523.6224.94
FIDUFidelity MSC20190312ETF4.884.535.084.06-0.550.47
FIEEFI Enhanced20190312ETN110.2469.2667.8969.301.37-0.04
FIHDUBS AG FI En20190312ETN78.5640.2236.0435.744.184.48
FILLiShares MSCI20190312ETF36.6316.3016.3016.300.000.00
FINXGlobal X Fun20190312ETF25.4313.7012.4313.001.270.70
FISFidelity Nat20190312A2.651.290.390.580.890.71
FISIFinancial In20190312A45.3024.6612.3813.1412.2711.51
FISVFiserv Inc20190312A2.272.301.441.360.860.94
FITFitbit, Inc.20190312A17.2014.338.848.905.495.43
FITBFifth Third20190312A3.664.37-0.240.374.614.01
FIVAFidelity Int20190312ETF39.775.835.835.830.000.00
FIVEFive Below,20190312A9.864.244.865.38-0.62-1.14
FIVGDefiance Nex20190312ETF9.61148.66147.54146.291.122.37
FIVNFIVE9, INC.20190312A17.3912.376.907.965.474.41
FIWFirst Trust20190312ETF13.838.968.708.550.260.41
FIXComfort Syst20190312A16.1211.133.946.637.194.51
FIXDFirst Trust20190312ETF6.463.163.192.71-0.030.45
FIXXHomology Med20190312A108.9928.5716.0817.5312.4911.04
FIYYBarclays ETN20190312ETN41.6025.4925.5825.54-0.09-0.05
FIZZNational Bev20190312A21.0211.795.085.876.715.92
FJPFirst Trust20190312ETF50.4119.6716.8316.832.832.83
FKOFirst Trust20190312ETF73.13167.1457.0257.02110.12110.12
FKUFirst Trust20190312ETF86.9426.7326.7326.730.000.00
FLFoot Locker,20190312A2.783.692.492.381.201.31
FLAGFLAG-Forensi20190312ETF53.10
FLAUFranklin FTS20190312ETF17.26
FLAXFranklin FTS20190312ETF65.3827.81-41.6427.8169.450.00
FLBLFranklin Lib20190312ETF30.094.784.784.780.000.00
FLBRFranklin FTS20190312ETF31.2717.6629.1129.11-11.45-11.45
FLCAFranklin FTS20190312ETF16.5817.4917.4917.490.000.00
FLCHFranklin FTS20190312ETF45.6232.0434.1334.72-2.09-2.68
FLCOFranklin Lib20190312ETF28.1115.4215.4215.420.000.00
FLDMFluidigm Cor20190312A15.6015.560.603.8014.9611.76
FLDRFidelity Low20190312ETF3.4547.8847.8647.940.02-0.06
FLEEFranklin FTS20190312ETF9.5421.8221.8221.820.000.00
FLEHFranklin FTS20190312ETF27.19
FLEUBarclays ETN20190312ETN31.38
FLEXFlex Ltd. Or20190312A10.069.481.341.388.148.09
FLFRFranklin FTS20190312ETF9.908.378.378.370.000.00
FLGBFranklin FTS20190312ETF7.8118.1817.3718.130.810.05
FLGECredit Suiss20190312ETN32.5321.6521.4420.980.210.67
FLGRFranklin FTS20190312ETF13.4313.5413.5413.540.000.00
FLGTFulgent Gene20190312A251.58313.55284.97284.9728.5828.58
FLHKFranklin FTS20190312ETF15.04905.51-33.84905.51939.350.00
FLHYFranklin Lib20190312ETF37.106.472.882.883.593.59
FLIAFranklin Lib20190312ETF37.8173.5377.6173.53-4.080.00
FLICFirst of Lon20190312A22.5511.787.4310.624.351.16
FLINFranklin FTS20190312ETF161.7550.2150.2150.210.000.00
FLIRFlir Systems20190312A4.376.040.430.675.625.38
FLIYFranklin FTS20190312ETF8.827.714.577.713.140.00
FLJHFranklin FTS20190312ETF37.5816.5816.5816.580.000.00
FLJPFranklin FTS20190312ETF16.446.456.456.450.000.00
FLKRFranklin FTS20190312ETF39.6522.3822.3822.380.000.00
FLLFull House R20190312A194.1995.907.077.8388.8388.06
FLLAFranklin FTS20190312ETF38.712.342.342.340.000.00
FLLVFranklin Lib20190312ETF67.09147.32147.32147.320.000.00
FLMFirst Trust20190312ETF30.8117.7917.7917.790.000.00
FLMBFranklin Lib20190312ETF31.9517.6614.5514.753.112.92
FLMIFranklin Lib20190312ETF40.2140.6740.6740.670.000.00
FLMNFalcon Miner20190312A46.7533.5613.0714.3320.4919.23
FLMXFranklin FTS20190312ETF61.4593.3884.2593.389.130.00
FLNFirst Trust20190312ETF82.5952.2655.3252.03-3.060.23
FLNTFluent, Inc.20190312A38.4032.308.7912.8023.5419.50
FLOFlowers Food20190312A5.385.351.601.743.753.61
FLOTiShares Floa20190312ETF1.971.731.601.600.130.13
FLOWSPX FLOW, In20190312A16.637.594.405.023.182.57
FLQDFranklin Lib20190312ETF20.3814.9614.9614.960.000.00
FLQEFranklin Lib20190312ETF29.7718.5418.3418.540.190.00
FLQGFranklin Lib20190312ETF36.525.135.135.130.000.00
FLQHFranklin Lib20190312ETF34.4319.5311.9411.947.597.59
FLQLFranklin Lib20190312ETF9.035.055.055.050.000.00
FLQMFranklin Lib20190312ETF25.2415.8115.8115.810.000.00
FLQSFranklin Lib20190312ETF15.348.046.926.911.121.13
FLRFluor Corpor20190312A4.013.100.410.632.692.47
FLRNSPDR Bloombe20190312ETF3.272.251.932.230.320.02
FLRTPacific Glob20190312ETF105.78118.62104.34104.3414.2814.28
FLRUFranklin FTS20190312ETF55.5423.5214.6514.658.878.87
FLSFlowserve Co20190312A4.716.11-0.170.266.285.87
FLSAFranklin FTS20190312ETF46.3829.1529.1529.150.000.00
FLSWFranklin FTS20190312ETF129.4818.8818.8818.880.000.00
FLTFleetCor Tec20190312A6.682.470.711.081.761.39
FLTBFidelity Lim20190312ETF10.536.115.645.640.470.47
FLTRVanEck Vecto20190312ETF4.052.982.602.600.380.38
FLTWFranklin FTS20190312ETF129.9061.2061.2061.200.000.00
FLWS1-800-FLOWER20190312A18.7217.344.204.6413.1412.70
FLXNFlexion Ther20190312A27.9115.846.988.708.857.14
FLXSFlexsteel In20190312A107.3147.4437.8237.869.629.58
FLZAFranklin FTS20190312ETF29.9729.9126.2126.213.713.70
FMiShares MSCI20190312ETF15.907.544.426.473.111.07
FMAOFarmers & Me20190312A113.93110.02102.60102.817.427.21
FMATFidelity MSC20190312ETF6.1732.7932.7232.730.070.06
FMBFirst Trust20190312ETF11.093.803.183.080.620.72
FMBHFirst Mid Ba20190312A113.3842.2534.0637.538.194.72
FMBIFirst Midwes20190312A7.106.291.051.095.255.20
FMCFMC Corporat20190312A5.984.031.032.622.991.40
FMCIForum Merger20190312A34.57
FMFFirst Trust20190312ETF50.7538.3538.3538.350.000.00
FMHIFirst Trust20190312ETF28.046.546.546.540.000.00
FMKFirst Trust20190312ETF32.5911.2111.2111.210.000.00
FMNBFarmers Nati20190312A94.4749.3619.8620.5729.5028.80
FNFabrinet20190312A14.026.331.412.124.924.21
FNBF.N.B. Corp20190312A9.1011.023.703.327.327.70
FNCBFNCB Bancorp20190312A85.5952.6450.3848.492.264.15
FNCLFidelity MSC20190312ETF3.806.876.116.320.760.55
FNDFloor & Deco20190312A6.943.160.610.982.552.19
FNDASchwab Funda20190312ETF5.553.723.593.230.130.49
FNDBSchwab Funda20190312ETF14.1234.4130.7030.793.713.62
FNDCSchwab Funda20190312ETF13.968.158.098.140.060.01
FNDESchwab Funda20190312ETF4.767.561.846.705.720.86
FNDFSchwab Funda20190312ETF4.728.9610.188.65-1.220.31
FNDXSchwab Funda20190312ETF3.883.524.344.52-0.83-1.00
FNFFidelity Nat20190312A4.733.030.460.642.582.40
FNGDMicroSectors20190312ETN26.7113.363.144.9910.228.37
FNGOMicroSectors20190312ETN33.6652.1452.1452.140.000.00
FNGUMicroSectors20190312ETN16.7610.008.208.411.801.59
FNGZMicroSectors20190312ETN78.2541.3941.3941.390.000.00
FNHCFedNat Holdi20190312A35.2324.4433.0729.85-8.64-5.42
FNIFirst Trust20190312ETF15.048.008.548.92-0.54-0.92
FNJNFinjan Holdi20190312A77.87117.4492.8193.9024.6323.54
FNKFirst Trust20190312ETF46.9517.3717.5717.57-0.20-0.20
FNKOFunko, Inc.20190312A22.2612.298.056.904.245.39
FNLCFirst Bancor20190312A163.98107.99107.66107.770.330.22
FNVFranco-Nevad20190312A4.042.070.300.401.761.67
FNWBFirst Northw20190312A88.9756.1462.3062.37-6.16-6.23
FNXFirst Trust20190312ETF8.716.837.136.54-0.300.29
FNYFirst Trust20190312ETF31.3917.9315.5717.902.360.03
FOCSFocus Financ20190312A45.1521.107.648.2513.4612.86
FOEFerro Corpor20190312A11.236.702.403.054.313.66
FOLDAmicus Thera20190312A8.706.56-0.270.156.836.41
FONRFonar Corpor20190312A110.02112.7483.8184.3528.9328.39
FORForestar Gro20190312A66.8124.6615.6215.909.048.76
FORDForward Indu20190312A313.95175.4448.8248.82126.62126.62
FORKFuling Globa20190312A245.33193.89171.15173.5922.7420.30
FORMFormFactor I20190312A16.4128.592.817.2925.7921.31
FORRForrester Re20190312A58.0824.5113.1513.4911.3511.02
FOSLFossil Group20190312A10.0910.212.492.967.727.26
FOXFox Corporat20190312A2.012.170.941.111.231.07
FOXAFox Corporat20190312A1.984.013.203.240.840.80
FOXFFox Factory20190312A22.5323.863.395.5620.4718.30
FPAFirst Trust20190312ETF137.4240.8540.0340.030.820.82
FPACFar Point Ac20190312A35.9122.3518.4719.103.883.25
FPAYFlexShopper,20190312A149.68243.29185.36190.7857.9352.52
FPEFirst Trust20190312ETF5.552.852.722.610.130.24
FPEIFirst Trust20190312ETF13.164.974.984.980.000.00
FPHFive Point H20190312A30.8116.386.306.2210.0710.16
FPIFarmland Par20190312A41.0423.1315.4814.807.658.33
FPRXFive Prime T20190312A30.6917.121.072.2116.0514.90
FPXFirst Trust20190312ETF5.007.037.806.93-0.770.09
FPXEFirst Trust20190312ETF14.98
FPXIFirst Trust20190312ETF105.9780.6280.6280.620.000.00
FQALFidelity Qua20190312ETF12.326.296.196.090.100.20
FRFirst Indust20190312A4.183.230.680.862.552.37
FRAKVanEck Vecto20190312ETF46.6723.3918.4118.414.994.99
FRANFrancesca''s20190312A97.4565.3240.2841.5925.0323.73
FRBAFirst Bank20190312A115.5537.9511.9017.0926.0520.86
FRBKRepublic Fir20190312A56.2723.8712.6113.2811.2610.59
FRCFirst Republ20190312A4.422.400.731.081.671.33
FRDFriedman Ind20190312A45.4239.8527.6534.0612.205.79
FRELFidelity MSC20190312ETF5.2531.4426.0131.135.440.37
FRGIFiesta Resta20190312A17.6742.2225.7926.9016.4315.32
FRIFirst Trust20190312ETF5.693.354.422.44-1.060.92
FRLGLarge Cap Gr20190312ETN61.3234.7827.0127.077.777.71
FRMEFirst Mercha20190312A12.596.501.352.135.144.37
FROFrontline Lt20190312A15.6114.356.987.107.387.24
FRPHFRP Holdings20190312A229.5094.7164.9668.2929.7526.42
FRPTFreshpet, In20190312A21.4320.75-1.091.2221.8419.53
FRTFederal Real20190312A6.633.110.771.262.351.85
FRTAForterra, In20190312A57.3642.2619.4316.2322.8426.03
FSBFranklin Fin20190312A19.2011.033.744.037.297.00
FSBCFSB Bancorp,20190312A257.9995.5790.0490.045.535.53
FSBWFS Bancorp,20190312A146.3755.8249.4956.586.34-0.75
FSCTForeScout Te20190312A19.5013.241.434.0611.829.18
FSFGFirst Saving20190312A332.38136.59136.59136.590.000.00
FSIFlexible Sol20190312A133.5886.6074.1873.0412.4113.56
FSKFS KKR Capit20190312A16.0412.0911.4210.920.671.16
FSLRFirst Solar,20190312A5.834.98-0.21-0.325.195.30
FSMFORTUNA Silv20190312A28.1223.3810.7613.2312.6210.13
FSMBFirst Trust20190312ETF19.8113.3113.3113.310.000.00
FSMDFidelity Sma20190312ETF21.4019.2014.7315.274.473.93
FSPFranklin Str20190312A20.9820.2411.548.548.7111.71
FSSFederal Sign20190312A12.965.162.522.702.642.46
FSTAFidelity MSC20190312ETF5.160.580.550.550.030.03
FSTRFoster (Lb)20190312A114.9755.9643.5245.2212.4510.74
FSVFirstService20190312A20.8110.303.353.246.967.06
FSZFirst Trust20190312ETF28.8522.3522.6722.67-0.33-0.32
FTAFirst Trust20190312ETF3.233.031.741.521.291.51
FTACFinTech Acqu20190312A94.7678.53-487.23-450.34565.76528.87
FTAGFirst Trust20190312ETF27.9832.1632.1632.160.000.00
FTAIFortress Tra20190312A19.8911.848.499.043.352.80
FTCFirst Trust20190312ETF3.807.354.244.473.112.88
FTCHFarfetch Lim20190312A15.026.261.882.644.383.61
FTCSFirst Trust20190312ETF2.883.142.953.010.180.12
FTDRfrontdoor, i20190312A39.3917.896.758.5111.149.38
FTECFidelity MSC20190312ETF2.724.222.662.641.561.58
FTEKFuel Tech, I20190312A334.79320.03316.08319.373.950.66
FTFTFuture FinTe20190312A308.97225.25128.51130.5996.7494.66
FTGCFirst Trust20190312ETF12.708.738.368.580.370.15
FTHIFirst Trust20190312ETF20.7512.7912.7212.720.060.06
FTITechnipFMC p20190312A4.654.040.711.483.332.56
FTKFlotek Indus20190312A33.3233.569.419.9024.3623.86
FTLBFirst Trust20190312ETF27.9815.7115.7115.710.000.00
FTLSFirst Trust20190312ETF6.463.233.273.18-0.040.04
FTNTFortinet, In20190312A4.446.692.492.634.204.06
FTRFrontier Com20190312A38.3530.428.469.1721.8821.20
FTRIFirst Trust20190312ETF76.7451.9737.9937.9913.9813.98
FTSFortis Inc.20190312A2.842.570.730.811.841.76
FTSDFranklin Lib20190312ETF12.068.608.608.600.000.00
FTSIFTS Internat20190312A35.1018.799.069.829.738.97
FTSLFirst Trust20190312ETF3.237.606.766.800.840.80
FTSMFirst Trust20190312ETF1.681.251.201.200.050.05
FTVFortive Corp20190312A3.662.14-0.68-0.252.822.39
FTXDFirst Trust20190312ETF48.3467.6667.6567.650.010.01
FTXGFirst Trust20190312ETF32.66
FTXHFirst Trust20190312ETF77.6652.6553.7553.75-1.10-1.10
FTXLFirst Trust20190312ETF47.6824.6722.6222.772.051.90
FTXNFirst Trust20190312ETF56.8423.6717.0316.696.646.98
FTXOFirst Trust20190312ETF4.535.854.514.611.341.24
FTXRFirst Trust20190312ETF13.246.826.826.820.000.00
FUDE-TRACS UBS20190312ETN90.12161.64161.64161.640.000.00
FULH.B. Fuller20190312A12.055.562.202.723.372.84
FULTFulton Finan20190312A6.525.740.633.265.112.49
FUMBFirst Trust20190312ETF24.93
FUNCedar Fair,20190312A19.5410.983.355.677.635.32
FUNCFirst United20190312A176.7385.8866.5567.7819.3318.10
FUNDSprott Focus20190312A28.9627.657.7510.0519.9017.60
FUSBFirst US Ban20190312A235.10280.89272.02278.948.881.95
FUTProShares Ma20190312ETF17.7914.2014.2014.200.000.00
FUTYFidelity MSC20190312ETF3.4410.729.599.751.130.97
FUVArcimoto, In20190312A116.7178.1944.9844.4733.2133.72
FVFirst Trust20190312ETF7.636.335.835.800.500.53
FVALFidelity Val20190312ETF9.128.976.497.022.481.95
FVCFirst Trust20190312ETF21.7418.2517.6417.640.610.61
FVCBFVCBankcorp,20190312A66.32712.33321.20321.20391.13391.13
FVDFirst Trust20190312ETF3.272.381.831.600.540.78
FVEFive Star Se20190312A224.78241.45177.08183.8464.3757.61
FVLFirst TrustV20190312ETF24.899.199.199.190.000.00
FWDBAdvisorShare20190312ETF61.408.998.998.990.000.00
FWONALiberty Medi20190312A21.5717.0510.289.886.777.17
FWONKLiberty Medi20190312A9.6012.807.607.995.204.81
FWRDForward Air20190312A22.308.550.811.717.746.84
FXDFirst Trust20190312ETF5.757.141.401.325.745.81
FXGFirst Trust20190312ETF4.824.504.471.840.032.66
FXHFirst Trust20190312ETF5.563.192.852.920.340.27
FXIiShares Chin20190312ETF2.273.222.042.331.200.89
FXLFirst Trust20190312ETF4.102.631.691.650.940.98
FXNFirst Trust20190312ETF8.596.234.114.172.122.06
FXOFirst Trust20190312ETF4.435.250.104.505.170.75
FXPProShares Ul20190312ETF3.795.070.921.264.143.81
FXRFirst Trust20190312ETF4.447.225.465.021.762.20
FXUFirst Trust20190312ETF4.2114.863.532.4911.3412.37
FXZFirst Trust20190312ETF6.153.653.173.310.480.34
FYCFirst Trust20190312ETF13.596.566.216.260.350.30
FYLDCambria Fore20190312ETF28.2537.9625.3725.3112.5912.66
FYTFirst Trust20190312ETF26.4419.3716.1818.593.190.77
FYXFirst Trust20190312ETF10.3811.788.3710.123.411.66
GGENPACT LIMI20190312A4.093.040.961.072.081.97
GAACambria Glob20190312ETF33.829.657.627.622.032.03
GABCGerman Ameri20190312A31.7432.356.408.6925.9523.66
GAIAGaia, Inc. C20190312A42.9751.9371.2673.83-19.33-21.91
GAINGladstone In20190312A14.5210.144.400.975.749.17
GALSPDR SSgA Gl20190312ETF30.4710.3810.1110.110.280.28
GALTGalectin The20190312A59.3255.2721.5020.9433.7734.32
GAMRETFMG Video20190312ETF29.2362.2461.2561.051.001.19
GARSGarrison Cap20190312A28.0516.9110.2810.286.636.63
GASSStealthGas,20190312A78.0078.9763.7169.7015.269.27
GATXGATX Corpora20190312A14.074.990.320.704.674.29
GAZiPath Series20190312ETN100.43
GBCIGlacier Banc20190312A12.516.363.363.753.002.61
GBDCGolub Capita20190312A8.065.642.622.543.033.11
GBFiShares Gove20190312ETF7.673.313.513.34-0.20-0.03
GBILGoldman Sach20190312ETF1.100.871.030.89-0.16-0.02
GBLGAMCO Invest20190312A132.0959.8718.8724.7540.9935.11
GBLIGlobal Indem20190312A409.40213.23184.94195.3028.2917.93
GBRNew Concept20190312A195.42131.5282.08100.1449.4431.38
GBTGlobal Blood20190312A21.3211.245.195.496.055.76
GBUYGoldman Sach20190312ETF10.4320.2820.2122.140.07-1.87
GBXThe Greenbri20190312A13.596.272.162.744.123.53
GCAPGain Capital20190312A22.3919.9413.3215.696.634.29
GCBCGreene Count20190312A370.51252.95252.88252.880.060.06
GCEClaymore/Rob20190312ETN1299.70
GCIGannett Co.,20190312A10.137.265.535.801.741.47
GCOGenesco Inc.20190312A18.6313.10-3.790.3016.8912.82
GCOWPacer Global20190312ETF56.4433.9922.9233.9311.070.06
GCPGCP Applied20190312A10.155.441.922.083.523.36
GDGeneral Dyna20190312A3.311.540.320.731.210.81
GDATGoldman Sach20190312ETF13.6710.908.909.342.001.56
GDDYGoDaddy Inc20190312A5.282.490.330.522.161.97
GDENGolden Enter20190312A45.3220.896.216.1214.6814.77
GDMAGadsden Dyna20190312ETF16.4712.9512.9512.950.000.00
GDNAGoldman Sach20190312ETF10.7312.678.9710.033.702.63
GDOTGreen Dot Co20190312A14.199.283.924.005.365.28
GDPGoodrich Pet20190312A144.91109.4592.0598.9517.4010.50
GDVDPrincipal Ac20190312ETF31.6224.2924.2924.290.000.00
GDXVanEck Vecto20190312ETF4.443.911.582.092.321.81
GDXJVanEck Vecto20190312ETF3.092.640.510.722.131.92
GEGeneral Elec20190312A10.1518.8814.8815.764.063.15
GECGreat Elm Ca20190312A290.50127.87151.50151.34-23.63-23.47
GECCGreat Elm Ca20190312A68.5768.4865.0864.263.404.22
GEFGreif, Inc.20190312A18.208.531.540.567.007.98
GEFBGreif, Inc.20190312A69.2736.1235.5136.460.61-0.34
GELGenesis Ener20190312A11.936.933.593.173.343.77
GEMGoldman Sach20190312ETF9.905.054.384.550.660.49
GENGenesis Heal20190312A98.9568.3221.1322.3847.1945.93
GENCGencor Indus20190312A183.40127.3565.7062.9361.6564.42
GENYPrincipal Mi20190312ETF31.95260.28411.35160.20-151.07100.08
GEOThe GEO Grou20190312A10.696.181.813.624.372.56
GEOSGeospace Tec20190312A101.1433.5816.9519.0616.6314.52
GERNGeron Corp20190312A66.9366.5828.9526.2637.6340.33
GESGuess?, Inc.20190312A10.4119.102.322.7316.8216.43
GEVOGevo, Inc.20190312A86.9451.5528.4836.1523.0815.41
GFEDGuaranty Fed20190312A314.18305.54305.54305.540.000.00
GFFGriffon Corp20190312A18.3610.111.893.468.236.66
GFINGoldman Sach20190312ETF12.6218.2216.7618.721.46-0.51
GFNGeneral Fina20190312A207.9555.9130.7032.5125.2023.40
GGGGraco Inc20190312A5.282.471.040.831.431.64
GHGuardant Hea20190312A35.9723.1614.3216.818.856.36
GHCGRAHAM HOLDI20190312A38.8319.3418.8217.970.611.46
GHLGreenhill &20190312A19.969.304.604.174.715.18
GHMGraham Corpo20190312A245.53109.10108.43109.970.67-0.87
GHYBGoldman Sach20190312ETF18.5015.6615.2515.660.410.00
GHYGiShares US &20190312ETF16.0511.9411.7412.390.20-0.45
GIBCGI Inc.20190312A4.702.960.750.482.212.48
GIFIGulf Island20190312A71.9933.5225.4826.758.046.77
GIGBGoldman Sach20190312ETF8.914.262.403.921.860.34
GIGMGigaMedia Lt20190312A416.29340.45340.45340.450.000.00
GIISPDR S&P Glo20190312ETF16.1511.5011.4411.480.060.02
GIIIG-Iii Appare20190312A14.107.792.112.995.694.80
GILGildan Activ20190312A3.962.740.730.892.011.85
GILDGilead Scien20190312A1.782.982.200.880.782.10
GILTGilat Satell20190312A55.4939.5036.2937.273.212.23
GISGeneral Mill20190312A2.252.330.841.101.491.23
GKOSGlaukos Corp20190312A20.177.632.693.164.944.47
GLADGladstone Ca20190312A19.0710.394.154.166.246.23
GLBSGlobus Marit20190312A89.5091.2353.7750.5937.4740.65
GLBYWisdomTree Y20190312ETF54.170.000.000.000.000.00
GLBZGlen Burnie20190312A306.63
GLDDGreat Lakes20190312A16.8319.405.937.6113.4711.79
GLDICredit Suiss20190312ETF49.0170.3918.5418.5451.8551.85
GLGTD Holdings,20190312A241.34214.29186.86192.1627.4322.13
GLIBAGCI Liberty,20190312A10.016.645.045.061.601.58
GLMDGalmed Pharm20190312A64.9257.3622.1829.9835.1827.38
GLNGGolar LNG Lt20190312A9.485.041.320.723.714.32
GLOBGLOBANT S.A.20190312A19.538.833.964.734.864.10
GLOGGASLOG LTD20190312A12.1410.690.794.509.906.19
GLOPGASLOG PARTN20190312A20.5212.757.728.135.034.63
GLPGlobal Partn20190312A32.1012.95-1.17-0.2114.1213.16
GLPIGaming and L20190312A4.288.672.936.215.742.48
GLREGreenlight C20190312A27.7218.47-4.67-2.3323.1320.79
GLTGlatfelter20190312A18.668.733.424.655.314.08
GLUUGlu Mobile I20190312A11.3310.974.634.696.346.26
GLWCorning Inco20190312A3.115.593.534.172.071.43
GLYCGlycoMimetic20190312A34.2420.286.3211.4213.978.87
GMGeneral Moto20190312A2.632.000.460.451.531.55
GMANGoldman Sach20190312ETF9.9214.7413.5513.561.191.18
GMDAGamida Cell20190312A441.261407.52330.39330.391077.131077.13
GMEGameStop Cor20190312A8.897.523.103.274.434.25
GMEDGLOBUS MEDIC20190312A11.3410.042.732.287.317.76
GMFSPDR S&P Eme20190312ETF19.2816.6916.5016.310.200.39
GMLPGolar LNG Pa20190312A20.5111.696.036.735.664.96
GMOGeneral Moly20190312A155.29343.87213.41214.46130.46129.41
GMOMCambria Glob20190312ETF36.9832.0827.7030.374.381.72
GMREGlobal Medic20190312A21.3831.0826.8226.884.264.20
GMSGMS Inc.20190312A16.517.862.922.944.944.91
GNAFMicroSectors20190312ETN50.8111.1315.9115.91-4.77-4.77
GNCGNC Holdings20190312A41.8435.7210.1611.8425.5523.87
GNCAGenocea Bios20190312A304.41162.5495.56120.9166.9841.63
GNEGENIE ENERGY20190312A35.8221.912.803.0719.1118.84
GNKGENCO SHIPPI20190312A33.8023.085.787.6817.3015.40
GNLGlobal Net L20190312A6.455.382.342.643.042.74
GNMAiShares GNMA20190312ETF10.005.654.384.591.271.06
GNMKGenMark Diag20190312A25.6420.5611.2410.849.339.72
GNPXGenprex, Inc20190312A566.47578.59466.00499.28112.5979.31
GNRSPDR S&P Glo20190312ETF8.745.694.244.501.451.20
GNRCGENERAC HOLD20190312A15.664.710.981.723.732.99
GNTXGentex Corp20190312A5.034.89-0.590.705.484.19
GNTYGuaranty Ban20190312A189.1055.5646.5754.668.990.89
GNUSGenius Brand20190312A185.02148.830.631.03148.20147.81
GNWGenworth Fin20190312A27.6022.8817.5617.975.284.88
GOATVanEck Vecto20190312ETF21.9422.6814.1222.688.560.00
GOAUUS Global GO20190312ETF21.8541.5440.8040.800.740.74
GOEXGlobal X Gol20190312ETF148.78115.46115.46115.460.000.00
GOGLGolden Ocean20190312A26.7420.5810.2211.6710.368.92
GOGOGogo Inc.20190312A21.2325.1811.3110.7313.8714.45
GOLDBarrick Gold20190312A7.635.982.843.203.132.78
GOLFAcushnet Hol20190312A15.4110.325.665.264.655.06
GOODGladstone Co20190312A17.8237.055.015.5732.0531.48
GOOGAlphabet Inc20190312A4.442.780.881.391.891.39
GOOGLAlphabet Inc20190312A4.032.580.701.291.871.29
GOOSCanada Goose20190312A6.413.851.621.702.232.15
GOROGold Resourc20190312A25.7323.527.9110.0815.6113.44
GOSSGossamer Bio20190312A89.5047.2038.6442.598.564.61
GOVTiShares U.S.20190312ETF4.022.692.522.480.170.21
GPAQGordon Point20190312A65.098.07225.96192.48-217.89-184.41
GPCGenuine Part20190312A3.782.050.440.611.621.44
GPIGroup 1 Auto20190312A21.659.983.573.966.416.02
GPKGraphic Pack20190312A8.086.062.723.153.352.91
GPLGreat Panthe20190312A104.7593.3154.9250.3338.3942.98
GPMTGranite Poin20190312A5.663.482.462.581.020.89
GPNGlobal Payme20190312A4.452.841.531.981.320.86
GPORGulfport Ene20190312A13.3316.084.584.3011.5111.79
GPREGreen Plains20190312A14.3710.142.122.968.017.18
GPRKGEOPARK LIMI20190312A37.5715.277.745.487.539.79
GPROGoPro, Inc.20190312A16.3817.746.385.4811.3612.27
GPSThe Gap, Inc20190312A4.103.160.911.222.251.94
GPXGP Strategie20190312A52.3226.147.7014.0518.4312.08
GQREFlexShares G20190312ETF8.556.553.925.052.621.50
GRAW.R. Grace &20190312A8.843.961.151.162.812.80
GRAFGraf Industr20190312A19.079.349.349.340.000.00
GRBKGreen Brick20190312A58.1129.445.5010.8923.9418.55
GRCThe Gorman-R20190312A63.6729.8420.3722.049.477.80
GREKGlobal X MSC20190312ETF14.3919.9812.5813.727.406.26
GRESIQ ARB Globa20190312ETF11.683.173.173.170.000.00
GRIDFirst Trust20190312ETF16.259.9810.099.98-0.110.00
GRIFGriffin Indu20190312A552.09418.80273.06365.76145.7353.04
GRINGrindrod Shi20190312A466.56288.54115.57121.64172.97166.90
GRMNGarmin Ltd20190312A3.453.051.011.312.041.73
GRNBVanEck Vecto20190312ETF40.8321.3821.3821.380.000.00
GRNQGreenpro Cap20190312A753.79491.16426.22444.3864.9346.77
GROWUS Global In20190312A275.31148.16136.76143.5511.404.61
GRPNGroupon, Inc20190312A29.5319.8411.6613.648.186.19
GRTSGritstone On20190312A118.4073.2331.1033.7742.1339.46
GRUAB Svensk Ek20190312ETN209.5666.7866.7866.780.000.00
GRUBGRUBHUB INC.20190312A7.353.621.622.332.001.29
GSGoldman Sach20190312A3.732.241.161.121.081.13
GSATGlobalstar,20190312A65.8855.9443.9746.9212.009.03
GSBGlobalSCAPE,20190312A71.2945.0027.5534.8017.4610.21
GSBCGreat Southe20190312A143.5052.9139.6844.5713.238.34
GSCGS Connect S20190312ETN372.8023.3923.3923.390.000.00
GSEUGoldman Sach20190312ETF56.0343.8643.8643.860.000.00
GSEWGoldman Sach20190312ETF11.5511.429.599.991.841.43
GSHDGoosehead In20190312A97.2531.449.9912.0121.4419.43
GSIEGoldman Sach20190312ETF14.6316.1717.1617.72-0.98-1.55
GSITGSI Technolo20190312A48.1894.007.70-28.3786.30122.37
GSJYGoldman Sach20190312ETF18.298.688.688.680.000.00
GSKYGreenSky, In20190312A14.5810.037.287.572.752.46
GSLGlobal Ship20190312A209.99141.27148.10148.10-6.83-6.83
GSLCGoldman Sach20190312ETF2.212.091.471.400.620.69
GSMFerroglobe P20190312A43.0936.4028.8428.957.567.54
GSPBarclays Ban20190312ETN15.966.107.478.79-1.37-2.69
GSSGolden Star20190312A40.0417.28-6.32-1.9023.6019.18
GSSCGS ActiveBet20190312ETF21.3013.7514.0813.51-0.340.24
GSUMGridsum Hold20190312A130.69114.69152.0995.49-37.4019.20
GSVGold Standar20190312A111.7487.4745.3445.8242.1241.64
GSYInvesco Ultr20190312ETF1.991.171.171.170.000.00
GTGoodyear Tir20190312A5.917.272.032.925.244.35
GTEGran Tierra20190312A43.4139.3521.1726.1018.1813.25
GTESGates Indust20190312A35.1113.785.947.327.856.46
GTHXG1 Therapeut20190312A49.2531.65-2.29-2.4433.9534.09
GTIMGood Times R20190312A314.42199.89137.94134.2261.9565.67
GTIPGoldman Sach20190312ETF6.643.113.083.110.030.00
GTLSChart Indust20190312A16.686.751.561.825.194.94
GTNGray Televis20190312A6.795.104.124.410.980.69
GTNAGray Televis20190312A262.27168.75151.10164.7217.644.03
GTOInvesco Tota20190312ETF33.3120.8119.4821.211.32-0.40
GTSTriple-S Man20190312A32.8412.561.973.1710.599.39
GTTGTT Communic20190312A43.6719.888.229.1711.6710.72
GTXGarrett Moti20190312A16.817.390.342.307.055.09
GTYGetty Realty20190312A20.198.803.724.715.084.09
GTYHGTY Technolo20190312A486.4984.2378.9778.975.265.26
GUDBSage ESG Int20190312ETF39.8314.2616.2916.29-2.03-2.03
GULFWisdomTree20190312ETF164.5536.4133.1533.153.263.26
GUNRFlexShares G20190312ETF3.854.834.814.720.020.12
GUREGulf Resourc20190312A324.34100.56100.56100.560.000.00
GURUGlobal X Gur20190312ETF15.4945.7123.2223.1722.4922.54
GUSHDirexion Dai20190312ETF10.9410.016.225.523.794.50
GVGoldfield Co20190312A80.7248.8427.0232.8021.8116.04
GVAGranite Cons20190312A15.347.683.394.054.293.64
GVALCambria Glob20190312ETF22.9014.739.588.825.145.91
GVIiShares Inte20190312ETF2.111.491.551.52-0.06-0.03
GVIPGoldman Sach20190312ETF16.6023.6921.7622.551.931.14
GVPGSE Systems,20190312A154.26278.30278.30278.300.000.00
GWBGreat Wester20190312A9.586.243.774.082.472.16
GWGHGWG Holdings20190312A320.77286.41116.45147.18169.96139.23
GWREGUIDEWIRE SO20190312A7.983.351.211.482.151.88
GWRSGlobal Water20190312A66.2425.4422.9523.042.492.40
GWWW.W. Grainge20190312A9.304.892.532.912.351.98
GWXSPDR S&P Int20190312ETF10.767.006.716.610.290.38
GXCSPDR S&P Chi20190312ETF8.677.385.956.521.430.86
GXFGlobal X FTS20190312ETF129.0162.3862.5662.38-0.180.00
GXGGlobal X MSC20190312ETF59.1341.0441.9241.92-0.87-0.87
GYLDArrow Dow Jo20190312ETF145.6059.1842.4742.4716.7116.71
GYROGyrodyne, LL20190312A299.96125.11-574.14-204.86699.25329.97
HHyatt Hotels20190312A6.192.800.751.112.051.69
HAHawaiian Hol20190312A10.7612.659.339.773.322.89
HACKETFMG Prime20190312ETF7.8419.0117.1719.111.84-0.10
HAEHaemonetics20190312A13.493.010.460.182.552.83
HAFCHanmi Financ20190312A15.9511.452.513.078.948.39
HAINHain Celesti20190312A6.666.680.490.276.206.42
HALHalliburton20190312A3.614.281.992.402.291.88
HALLHallmark Fin20190312A206.69108.7367.3070.0441.4338.69
HALOHalozyme The20190312A14.3836.988.738.9028.2628.11
HAPVanEck Vecto20190312ETF22.0016.1516.1516.060.000.08
HARPHarpoon Ther20190312A163.15103.2675.6171.4127.6531.86
HASHasbro, Inc.20190312A4.363.311.170.232.143.08
HASIHANNON ARMST20190312A8.824.69-1.39-1.296.085.98
HAUDiShares Curr20190312ETF45.18
HAUZXtrackers In20190312ETF182.28132.75132.75132.750.000.00
HAWXiShares Curr20190312ETF14.0312.5112.4612.460.060.06
HAYNHaynes Inter20190312A67.9131.3211.4412.3219.8819.00
HBANHuntington B20190312A7.285.420.591.344.834.08
HBBHamilton Bea20190312A138.0962.9154.4558.678.464.25
HBCPHome Bancorp20190312A205.3784.9151.2351.8233.6833.09
HBIHanesbrands,20190312A5.774.902.072.382.832.51
HBIOHarvard Bios20190312A82.4959.5231.7539.1627.7620.35
HBMHudbay Miner20190312A14.8813.544.895.798.657.74
HBMDHoward Banco20190312A134.9172.5748.8348.8323.7423.74
HBNCHorizon Banc20190312A24.4713.123.963.259.169.87
HBPHuttig Build20190312A150.7897.8370.5275.6127.3122.23
HCAHCA Healthca20190312A4.152.040.210.801.831.23
HCAPHarvest Capi20190312A194.79151.3743.3454.95108.0396.43
HCCWarrior Met20190312A11.396.670.630.796.055.88
HCCHHL Acquisiti20190312A60.48
HCCIHeritage-Cry20190312A41.4649.7418.0021.1631.7428.58
HCFTHunt Compani20190312A44.8131.9526.1829.355.772.60
HCHCHC2 Holdings20190312A47.4235.2718.8627.2716.427.92
HCIHCI Group, I20190312A53.9223.3515.7915.057.568.30
HCKTHackett Grou20190312A36.6114.73-53.86-52.9668.5967.70
HCSGHealthcare S20190312A13.227.784.356.713.431.07
HDHome Depot,20190312A2.181.590.540.671.050.92
HDAWXtrackers MS20190312ETF39.6732.7432.7432.740.000.00
HDEFXtrackers MS20190312ETF19.424.232.882.881.351.35
HDGProShares He20190312ETF46.6814.6814.6814.680.000.00
HDGEAdvisorShare20190312ETF21.9722.0912.7512.809.349.29
HDMVFirst Trust20190312ETF37.8423.7923.7223.720.080.08
HDSHD Supply Ho20190312A4.124.991.371.683.623.31
HDSNHudson Techn20190312A108.0481.5147.6344.5733.8736.94
HDViShares Core20190312ETF1.191.720.420.731.300.99
HEHawaiian Ele20190312A4.953.531.732.051.811.48
HEARTurtle Beach20190312A20.9616.994.575.9412.4211.05
HEBTHebron Techn20190312A738.89547.74520.98519.3426.7628.40
HECOStrategy Sha20190312ETF14.1222.9423.2523.22-0.31-0.28
HEDJWisdomTree E20190312ETF1.601.430.880.890.550.54
HEEMiShares Curr20190312ETF18.1012.5112.8312.56-0.32-0.05
HEESH&E Equipmen20190312A22.0020.603.965.0316.6415.57
HEFAiShares Curr20190312ETF3.512.522.112.250.410.27
HEIHEICO Corpor20190312A10.585.352.082.023.273.33
HEIAHEICO CORP C20190312A16.704.822.332.962.491.86
HELEHelen Of Tro20190312A15.336.521.231.255.295.28
HEPHolly Energy20190312A14.616.850.971.915.884.94
HESHess Corpora20190312A3.102.180.141.382.040.80
HESMHess Midstre20190312A31.0839.895.085.8634.8134.03
HEWCiShares Curr20190312ETF32.0327.0427.0427.040.000.00
HEWGiShares Curr20190312ETF4.562.801.682.021.120.78
HEWIiShares Curr20190312ETF19.246.116.116.110.000.00
HEWJiShares Curr20190312ETF3.302.581.732.000.860.58
HEWLiShares Curr20190312ETF14.4410.6510.6510.650.000.00
HEWPiShares Curr20190312ETF32.06
HEWUiShares Curr20190312ETF22.7821.6317.6217.624.014.01
HEWWiShares Curr20190312ETF81.85118.5472.19105.3946.3513.15
HEWYiShares Curr20190312ETF45.0517.2717.2717.270.000.00
HEXOHEXO Corp.20190312A19.7219.569.9412.069.667.53
HEZUiShares Curr20190312ETF3.473.152.112.281.040.88
HFBLHome Federal20190312A449.90449.94449.94449.940.000.00
HFCHOLLYFRONTIE20190312A4.735.960.651.145.314.81
HFFGHF Foods Gro20190312A190.75110.98104.36104.366.626.62
HFWAHeritage Fin20190312A20.5923.534.694.9118.8418.62
HFXIIQ 50 Percen20190312ETF34.609.957.609.132.340.82
HFXJIQ 50 Percen20190312ETF23.4119.7019.7019.700.000.00
HGSHChina HGS Re20190312A483.66359.14365.62364.74-6.48-5.60
HGVHilton Grand20190312A5.713.581.081.322.512.26
HHCThe Howard H20190312A12.825.793.073.352.722.44
HHHHWealthbridge20190312A55.7222.6822.6822.680.000.00
HHSHarte-Hanks,20190312A499.77271.57-33.65-49.53305.22321.09
HIHillenbrand,20190312A10.544.632.142.592.492.04
HIBBHibbett Spor20190312A15.1018.00-2.75-1.9220.7519.92
HIGThe Hartford20190312A2.273.201.862.301.340.90
HIHOHighway Hold20190312A495.92232.80212.83212.8319.9719.97
HIIHuntington I20190312A7.823.361.651.851.711.51
HILHill Interna20190312A167.0667.7961.0063.876.793.92
HIPSGraniteShare20190312ETF40.8328.4429.4729.47-1.03-1.03
HIWHighwoods Pr20190312A5.872.991.471.091.521.90
HJLIHancock Jaff20190312A465.95352.82253.47265.5999.3587.23
HJPXiShares Curr20190312ETF33.0528.5428.3828.540.160.00
HLHecla Mining20190312A42.2730.9914.7116.2316.2114.69
HLFHerbalife Nu20190312A7.4710.729.239.931.490.79
HLIHoulihan Lok20190312A23.487.865.014.672.853.19
HLITHarmonic Inc20190312A23.7415.8114.073.521.7312.71
HLNEHamilton Lan20190312A18.0113.928.115.165.818.76
HLTHilton World20190312A2.601.630.460.581.181.05
HLXHelix Energy20190312A13.178.653.284.485.374.17
HMGHMG / Courtl20190312A642.66198.42265.82195.03-67.403.39
HMHCHoughton Mif20190312A20.1618.5111.5812.686.935.83
HMLPHOEGH LNG PA20190312A25.1814.413.048.4011.376.01
HMNHorace Mann20190312A18.133.741.381.852.371.89
HMNFHMN Financia20190312A433.18157.70107.27105.5050.4352.20
HMOPHartford Mun20190312ETF71.6712.9812.9812.980.000.00
HMSTHomeStreet,20190312A21.5720.447.947.9612.5112.48
HMSYHMS Holdings20190312A9.616.191.522.064.684.13
HMTVHemisphere M20190312A53.9534.8818.2718.1916.6116.69
HNDLStrategy Sha20190312ETF20.2024.1323.7024.130.430.00
HNGRHanger Inc.20190312A21.638.393.465.764.932.63
HNIHNI Corporat20190312A15.307.242.372.104.875.14
HNNAHennessy Adv20190312A163.9296.9998.8298.82-1.83-1.83
HNRGHallador Ene20190312A133.0264.9134.8536.4230.0628.49
HOFTHooker Furni20190312A105.6061.6025.9727.8835.6333.72
HOGHarley-David20190312A3.652.780.891.071.891.72
HOLDAdvisorShare20190312ETF6.03
HOLIHollsys Auto20190312A19.9132.961.032.6831.9330.29
HOLXHologic Inc20190312A3.234.622.002.692.631.94
HOMBHome BancSha20190312A6.9815.46-0.72-1.1216.1916.58
HOMEAt Home Grou20190312A12.405.160.661.724.503.44
HONHoneywell In20190312A2.251.530.731.020.800.51
HONEHarborOne Ba20190312A56.1523.227.9410.2615.2812.96
HOPEHope Bancorp20190312A8.047.290.260.347.046.95
HOTHHoth Therape20190312A1585.94631.76555.18555.1876.5876.58
HOVHovnanian En20190312A11.1713.464.524.798.938.66
HPHelmerich &20190312A5.535.122.853.362.271.76
HPEHewlett Pack20190312A6.555.682.262.403.403.26
HPPHudson Pacif20190312A5.112.630.651.031.981.60
HPQHP Inc.20190312A5.304.341.761.992.572.34
HPRHighPoint Re20190312A44.5735.1217.5818.2317.5316.87
HQYHealthEquity20190312A12.037.450.060.467.386.98
HRHealthcare R20190312A4.3820.951.271.4619.6819.50
HRBH&R Block, I20190312A4.273.820.621.283.202.54
HRCHILL-ROM HOL20190312A8.943.161.201.321.961.84
HRIHerc Holding20190312A31.1212.164.554.697.607.47
HRLHormel Foods20190312A2.762.080.700.891.381.18
HROWHarrow Healt20190312A92.98172.4757.3461.99115.13110.47
HRTGHERITAGE INS20190312A28.6411.342.493.868.867.48
HRTXHeron Therap20190312A16.0613.636.427.337.216.30
HRZNHorizon Tech20190312A25.5219.429.6813.189.746.24
HSCHarsco Corpo20190312A14.617.792.943.504.834.29
HSCZiShares Curr20190312ETF23.846.536.536.530.000.00
HSDTHelius Medic20190312A90.8873.0443.8241.1829.2231.86
HSICHenry Schein20190312A6.246.942.052.394.894.55
HSIIHeidrick & S20190312A38.9813.070.703.6712.379.40
HSKAHeska Corp20190312A67.5224.756.928.7117.8316.04
HSONHudson Globa20190312A315.43209.16209.16209.160.000.00
HSPXGlobal X S&P20190312ETF28.1015.6615.6315.370.030.29
HSTHost Hotels20190312A5.214.962.212.192.752.76
HSTMHealthStream20190312A22.0625.167.605.2817.5619.88
HSYThe Hershey20190312A3.711.930.470.561.461.37
HTHersha Hospi20190312A11.017.765.384.952.392.81
HTAHEALTHCARE T20190312A3.752.201.721.250.480.95
HTABHartford Sch20190312ETF196.46
HTBIHomeTrust Ba20190312A41.5919.2310.779.718.469.52
HTBKHeritage Com20190312A17.9441.889.099.1332.7932.75
HTBXHeat Biologi20190312A113.0893.1990.6390.902.572.29
HTGCHercules Cap20190312A10.2610.112.424.287.695.83
HTGMHTG Molecula20190312A68.7857.6731.9344.9625.7512.71
HTHHILLTOP HOLD20190312A9.494.351.832.512.521.85
HTLDHeartland Ex20190312A10.9510.181.070.879.119.32
HTLFHeartland Fi20190312A27.559.532.882.846.656.69
HTRBHartford Tot20190312ETF35.7017.6913.2313.234.464.46
HTUSHull Tactica20190312ETF32.7721.3820.3920.390.990.99
HTZHertz Global20190312A7.898.094.674.933.423.16
HUBBHubbell Inco20190312A11.735.142.252.422.882.71
HUBGHUB Group In20190312A20.416.892.281.834.615.06
HUBSHUBSPOT, INC20190312A15.486.721.982.334.754.39
HUDHudson Ltd.20190312A23.0512.394.575.137.827.26
HUMHumana Inc.20190312A7.302.891.421.741.461.14
HUNHuntsman Cor20190312A4.674.082.872.531.221.55
HURCHurco Cos In20190312A50.8730.6124.0528.096.562.52
HURNHuron Consul20190312A37.0018.414.905.3913.5013.02
HUSAHouston Amer20190312A14.8121.9119.3019.302.612.61
HUSEStrategy Sha20190312ETF16.4514.9714.9414.940.030.03
HUSVFirst Trust20190312ETF11.706.175.915.910.270.27
HVBCHV Bancorp,20190312A240.82113.60113.60113.600.000.00
HVTHaverty Furn20190312A27.4713.925.055.718.878.21
HVTAHaverty Furn20190312A131.20
HWBKHawthorn Ban20190312A242.61166.39133.67144.0232.7322.38
HWCHancock Whit20190312A11.293.221.261.441.961.78
HWCCHouston Wire20190312A141.59127.72104.94104.1522.7823.57
HWKNHawkins Inc20190312A166.6659.8330.3332.7629.5127.07
HXLHexcel Corpo20190312A6.923.872.051.911.841.96
HYHYSTER-YALE20190312A62.8930.6325.7724.084.866.55
HYACHaymaker Acq20190312A38.7722.4521.0722.431.380.02
HYDVanEck Vecto20190312ETF2.302.001.831.860.170.14
HYDBiShares Edge20190312ETF14.2714.4314.3114.430.130.00
HYDWXtrackers Lo20190312ETF12.11
HYEMVanEck Vecto20190312ETF11.286.575.295.671.280.90
HYGiShares iBox20190312ETF1.171.511.181.280.330.23
HYGHiShares Inte20190312ETF7.224.793.553.561.241.23
HYGVFlexShares H20190312ETF16.4510.3710.7310.80-0.36-0.43
HYHGProShares Hi20190312ETF21.4113.9712.7912.791.171.17
HYIHXtrackers Hi20190312ETF105.5048.0944.9544.953.143.14
HYLBXtrackers US20190312ETF2.226.055.665.960.420.21
HYLDHigh Yield E20190312ETF22.249.699.329.330.370.36
HYLSFirst Trust20190312ETF5.923.762.982.990.780.77
HYLVIQ S&P High20190312ETF12.179.648.168.161.481.48
HYMBSPDR Nuveen20190312ETF6.964.452.554.041.900.41
HYNDWisdomTree T20190312ETF97.3864.2758.7558.755.525.52
HYREHyreCar Inc.20190312A107.7656.0338.9046.2517.129.82
HYSPIMCO 0-5 Ye20190312ETF2.191.670.540.551.131.13
HYUPXtrackers Hi20190312ETF13.963.583.443.440.140.14
HYXEiShares iBox20190312ETF18.41
HYXUiShares Glob20190312ETF12.509.579.579.570.000.00
HYZDWisdomTree T20190312ETF38.8015.4914.3714.811.120.67
HZNHorizon Glob20190312A69.3246.034.08-3.3541.9549.38
HZNPHorizon Ther20190312A10.237.330.060.377.276.96
HZOMarineMax, I20190312A25.1010.8615.149.91-4.270.95
IINTELSAT S.20190312A13.2118.4414.8913.903.554.54
IACIAC/InterAct20190312A13.62276.76267.54275.779.220.99
IAGIAMGold Corp20190312A28.1421.597.337.5914.2313.94
IAGGiShares Core20190312ETF2.471.341.271.300.070.04
IAIiShares U.S.20190312ETF6.944.564.144.340.430.22
IAKiShares U.S.20190312ETF8.3910.3110.6710.44-0.36-0.13
IARTIntegra Life20190312A10.6410.620.131.6510.498.97
IATiShares U.S.20190312ETF2.932.330.190.562.141.77
IAUFiShares Gold20190312ETF6.9459.5459.5459.540.000.00
IBBiShares Nasd20190312ETF2.961.820.200.691.631.13
IBCEiShares iBon20190312ETF27.4416.5716.4816.480.100.10
IBCPIndependent20190312A17.057.522.392.885.134.64
IBDInspire Corp20190312ETF85.0915.9316.1816.18-0.25-0.25
IBDDiShares iBon20190312ETF26.1428.8330.6930.35-1.86-1.51
IBDLiShares iBon20190312ETF4.034.714.704.700.010.01
IBDMiShares iBon20190312ETF4.563.243.243.080.000.16
IBDNiShares iBon20190312ETF4.152.572.572.570.010.01
IBDOiShares iBon20190312ETF5.624.614.064.010.550.60
IBDPiShares iBon20190312ETF6.283.993.583.650.410.34
IBDQiShares iBon20190312ETF8.157.477.346.680.140.80
IBDRiShares iBon20190312ETF13.095.995.835.920.150.07
IBDSiShares iBon20190312ETF23.6213.7213.9314.02-0.21-0.30
IBDTiShares iBon20190312ETF19.4212.8212.8212.820.000.00
IBIOiBio, Inc.20190312A729.65830.47813.52813.5216.9416.94
IBKCIBERIABANK C20190312A10.824.411.201.063.213.35
IBKRInteractive20190312A15.295.543.243.752.301.79
IBMInternationa20190312A1.311.110.16-0.060.951.17
IBMIiShares iBon20190312ETF4.5616.8516.8516.850.000.00
IBMJiShares iBon20190312ETF6.065.615.535.530.080.08
IBMKiShares iBon20190312ETF15.187.877.617.300.250.56
IBMLiShares iBon20190312ETF16.578.208.208.200.000.00
IBMMiShares iBon20190312ETF17.7012.4212.4212.420.000.00
IBMNiShares iBon20190312ETF21.0813.1513.1513.150.000.00
IBNDSPDR Bloombe20190312ETF33.3416.2815.1014.521.181.76
IBOCInternationa20190312A14.5322.847.187.0115.6715.83
IBPINSTALLED BU20190312A23.409.172.903.396.285.79
IBTXIndependent20190312A16.976.173.763.632.422.55
IBUYAmplify Onli20190312ETF12.029.145.646.563.502.59
ICADIcad Inc20190312A116.7883.3741.9169.4741.4613.90
ICBKCounty Banco20190312A217.8394.2673.1573.1521.1121.11
ICCCImmucell Cor20190312A253.47343.72343.72343.720.000.00
ICCHICC Holdings20190312A311.3091.8891.8891.880.000.00
ICDIndependence20190312A48.5235.1520.6722.5814.4812.56
ICEIntercontine20190312A1.931.340.460.760.880.58
ICFiShares Cohe20190312ETF3.962.450.190.232.272.22
ICFIICF Internat20190312A27.5415.599.5612.616.022.98
ICHRIchor Holdin20190312A21.2510.871.021.759.859.12
ICLIsrael Chemi20190312A24.5314.166.719.347.444.82
ICLNiShares Glob20190312ETF21.2313.1811.9211.951.251.23
ICLRIcon Plc20190312A15.755.590.543.205.052.39
ICOLiShares MSCI20190312ETF34.9147.2248.7148.71-1.49-1.49
ICONIconix Brand20190312A115.05109.3050.0474.0959.2735.21
ICOWPacer Develo20190312ETF23.8021.908.7317.6813.184.22
ICPTIntercept Ph20190312A27.4612.171.543.3510.638.82
ICSHiShares Liqu20190312ETF2.041.470.760.760.710.71
ICUIICU Medical20190312A18.189.723.935.775.803.96
ICVTiShares Conv20190312ETF11.953.653.183.020.470.63
IDAIDACORP, Inc20190312A8.733.390.630.912.752.48
IDCCInterDigital20190312A12.015.721.311.564.414.16
IDEViShares Core20190312ETF9.113.973.713.750.270.23
IDEXIdeanomics,20190312A114.7496.5889.3090.147.286.44
IDHQInvesco S&P20190312ETF62.0569.6178.9869.61-9.370.00
IDLBInvesco FTSE20190312ETF85.3540.8240.8240.820.000.00
IDLVInvesco S&P20190312ETF14.638.976.076.972.902.00
IDMOInvesco S&P20190312ETF51.5666.8474.6966.84-7.850.00
IDNIntellicheck20190312A122.82119.43117.66117.661.771.77
IDOGALPS Interna20190312ETF51.6326.7127.5227.52-0.80-0.80
IDRAIdera Pharma20190312A77.9852.1538.5138.8913.6413.26
IDTIDT Corporat20190312A39.0320.03-1.105.0921.1314.95
IDUiShares U.S.20190312ETF3.522.280.670.671.611.61
IDViShares Inte20190312ETF3.213.462.862.930.590.52
IDXVanEck Vecto20190312ETF40.1975.9968.6696.877.33-20.88
IDXGInterpace Bi20190312A65.04134.40119.32127.5515.086.85
IDXXIdexx Labora20190312A8.915.891.511.494.384.40
IEAInfrastructu20190312A240.48132.5645.2948.9887.2783.58
IECIEC Electron20190312A93.2553.6444.6747.198.986.45
IECSiShares Evol20190312ETF26.8239.7639.7639.760.000.00
IEDIiShares Evol20190312ETF17.84587.75587.75587.750.000.00
IEFiShares 7-1020190312ETF0.950.850.640.670.220.18
IEFAiShares Core20190312ETF1.671.451.161.210.290.24
IEFNiShares Evol20190312ETF18.99140.3265.68103.0474.6437.28
IEHSiShares Evol20190312ETF27.50134.21134.21134.210.000.00
IEIiShares 3-720190312ETF0.830.560.330.350.230.21
IEIHiShares Evol20190312ETF25.2917.4417.4417.440.000.00