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 Avg20180313A7.115.281.942.423.342.87
ETF_AvgVW ETF Avg20180313ETF2.187.916.926.981.010.95
ETN_AvgVW ETN Avg20180313ETN16.1710.336.697.173.653.16
AAgilent Tech20180313A4.152.090.460.761.631.33
AAAlcoa Corpor20180313A6.504.281.361.692.922.59
AADRAdvisorShare20180313ETF15.0216.3213.4711.242.855.08
AALAmerican Air20180313A2.692.73-0.090.252.832.49
AAMCAltisource A20180313A174.17163.88126.05126.0537.8337.83
AAMEAtlantic Ame20180313A504.28278.56224.18221.7654.3956.80
AANAaron's, Inc20180313A10.744.210.621.033.593.19
AAOIApplied Opto20180313A14.4711.722.983.578.778.16
AAONAaon Inc20180313A27.9115.159.069.876.095.28
AAPADVANCE AUTO20180313A11.664.751.381.823.372.93
AAPLApple Inc.20180313A0.910.920.110.090.810.82
AATAMERICAN ASS20180313A9.354.831.832.183.002.64
AAUAlmaden Mine20180313A101.4994.5972.6975.5221.9019.07
AAWWAtlas Air Wo20180313A24.6610.933.674.727.266.20
AAXNAxon Enterpr20180313A12.825.891.923.343.972.55
ABAllianceBern20180313A27.6416.468.508.477.957.98
ABBVABBVIE INC.20180313A3.571.99-0.030.412.021.58
ABCAmerisourceB20180313A5.822.711.121.371.601.35
ABCBAmeris Banco20180313A15.319.121.422.217.706.91
ABEOAbeona Thera20180313A39.4625.823.994.9321.8220.88
ABGAsbury Autom20180313A24.4712.835.016.947.835.90
ABIOARCA biophar20180313A126.4895.1222.8569.2872.2725.83
ABMABM Industri20180313A10.594.360.311.154.053.21
ABMDAbiomed Inc20180313A17.6910.132.453.557.686.58
ABRArbor Realty20180313A11.549.142.292.676.856.47
ABTAbbott Labor20180313A1.691.780.850.640.941.14
ABTXAllegiance B20180313A58.7437.1129.9131.077.206.03
ABUSArbutus Biop20180313A105.4174.5017.0115.1957.4959.31
ACAssociated C20180313A77.1449.0039.9240.829.098.19
ACADAcadia Pharm20180313A10.457.263.592.953.674.31
ACBIAtlantic Cap20180313A45.0730.7916.108.3614.6922.42
ACCAmerican Cam20180313A6.412.65-0.29-0.082.942.73
ACCOAcco Brands20180313A38.6526.9613.4013.6113.5513.35
ACERAcer Therape20180313A290.49145.06119.74118.8125.3226.25
ACGLArch Capital20180313A6.113.911.221.952.691.96
ACHCAcadia Healt20180313A10.8715.202.691.9712.5013.23
ACHVAchieve Life20180313A161.15155.13106.55102.3148.5852.82
ACIAAcacia Commu20180313A19.6813.004.967.298.055.72
ACIUAC Immune SA20180313A126.6478.0128.8032.8749.2145.14
ACIWACI Worldwid20180313A10.1911.09-0.93-1.5212.0212.61
ACLSAxcelis Tech20180313A34.9321.425.917.2315.5114.19
ACMAecom20180313A5.543.17-0.57-0.503.753.67
ACMRACM Research20180313A164.1588.8555.3672.2133.4816.64
ACNAccenture PL20180313A3.301.73-0.110.231.841.50
ACNBACNB Corp20180313A100.20110.64103.92105.756.724.90
ACORAcorda Thera20180313A28.2026.5115.0212.9111.4913.60
ACREAres Commerc20180313A17.2413.528.558.824.974.70
ACRSAclaris Ther20180313A28.2842.558.5010.4134.0532.14
ACRXAcelRx Pharm20180313A238.13160.99139.72140.7621.2720.23
ACSIAmerican Cus20180313ETF15.5114.6614.6614.660.000.00
ACSTAcasti Pharm20180313A107.1687.6667.4567.0420.2120.62
ACTAdvisorShare20180313ETF46.5023.5423.5523.54-0.020.00
ACTGAcacia Resea20180313A135.61115.98113.17113.172.802.80
ACUAcme United20180313A421.12312.05312.03312.030.020.02
ACWFiShares Edge20180313ETF26.0316.7620.2516.09-3.490.67
ACWIiShares MSCI20180313ETF1.361.35-0.120.071.481.28
ACWViShares Edge20180313ETF9.906.686.496.420.200.26
ACWXiShares MSCI20180313ETF4.023.502.192.381.351.16
ACYAeroCentury20180313A90.5681.1181.0681.090.050.02
ADBEAdobe Inc.20180313A5.652.730.641.192.091.54
ADCAgree Realty20180313A17.998.654.414.674.243.98
ADESAdvanced Emi20180313A53.1454.0026.2227.0327.7826.97
ADIAnalog Devic20180313A4.142.030.610.621.421.41
ADMArcher Danie20180313A2.562.120.901.011.221.11
ADMAADMA Biologi20180313A113.7473.9221.9038.0452.0235.88
ADMPAdamis Pharm20180313A150.6592.5851.4150.3641.1742.23
ADMSAdamas Pharm20180313A23.6013.351.592.3511.7611.00
ADNTAdient plc O20180313A8.583.230.751.082.482.15
ADPAutomatic Da20180313A4.934.920.481.034.433.89
ADREInvesco BLDR20180313ETF31.6917.5414.0615.223.482.32
ADROAduro Biotec20180313A61.6254.0410.9211.9143.1242.14
ADSAlliance Dat20180313A9.944.432.202.382.232.05
ADSKAutodesk Inc20180313A7.385.962.083.083.882.89
ADSWAdvanced Dis20180313A10.6914.088.089.046.035.05
ADTADT Inc.20180313A11.089.293.484.975.814.25
ADTNAdtran Inc20180313A32.2727.090.45-0.6626.6527.75
ADUSAddus HomeCa20180313A163.6046.6640.7841.795.884.86
ADVMAdverum Biot20180313A87.5964.5628.7027.3735.8637.19
ADXSAdvaxis, Inc20180313A54.6155.6423.7728.7131.8726.93
AEAdams Resour20180313A313.11203.39177.69190.7525.7012.64
AEEAmeren Corpo20180313A3.072.150.530.551.621.59
AEGNAegion Corp20180313A32.2215.29-0.653.3615.9411.93
AEHRAehr Test Sy20180313A168.60157.97145.00147.6412.9710.33
AEISAdvanced Ene20180313A17.928.672.603.176.075.50
AELAmerican Equ20180313A10.314.301.461.912.842.39
AEMAgnico Eagle20180313A3.842.820.340.342.482.48
AEMDAETHLON MEDI20180313A158.62109.3896.3795.1813.0114.19
AEOAmerican Eag20180313A5.164.610.150.204.474.41
AEPAmerican Ele20180313A2.042.261.141.241.121.02
AERAercap Holdi20180313A2.892.33-0.170.452.501.88
AERIAerie Pharma20180313A23.0412.064.765.377.306.70
AESAES Corporat20180313A9.357.681.472.666.215.02
AEYADDvantage T20180313A188.63183.94185.68185.68-1.74-1.74
AEZSAeterna Zent20180313A99.0594.2152.6244.9441.5949.27
AFCAllied Capit20180313A26.378.748.728.720.030.03
AFGAmerican Fin20180313A10.604.08-0.81-0.434.894.51
AFHAtlas Financ20180313A60.2055.4141.4441.7613.9713.65
AFIArmstrong Fl20180313A29.5216.554.096.8712.469.68
AFKVanEck Vecto20180313ETF82.7474.1559.6363.9414.5210.21
AFLAflac Inc.20180313A3.407.974.875.853.102.12
AFMDAffimed N.V.20180313A225.83163.5120.5020.80143.01142.71
AFTYPacer CSOP F20180313ETF24.9167.4464.0065.883.451.57
AGFIRST MAJEST20180313A16.7314.262.733.5111.5210.75
AGCOAGCO Corpora20180313A10.643.701.291.462.412.24
AGENAgenus Inc.20180313A17.2917.907.188.5610.729.34
AGFSAgroFresh So20180313A38.6720.801.445.6819.3715.12
AGGiShares Core20180313ETF0.940.670.410.450.270.22
AGGPIQ Enhanced20180313ETF9.469.788.488.571.291.21
AGGYWisdomTree Y20180313ETF6.7316.7815.1515.151.631.63
AGIAlamos Gold20180313A19.9215.415.646.279.779.13
AGIOAgios Pharma20180313A26.7418.482.893.3115.5915.17
AGLEAeglea BioTh20180313A89.17132.8529.6531.33103.21101.53
AGMFederal Agri20180313A73.4628.4118.5221.019.897.40
AGMAFederal Agri20180313A263.79248.97248.97248.970.000.00
AGNAllergan plc20180313A5.442.870.160.362.712.51
AGNCAGNC Investm20180313A5.364.491.812.202.682.30
AGNDWisdomTree T20180313ETF46.2234.0934.0934.090.000.00
AGOAssured Guar20180313A6.572.970.780.852.192.12
AGRAvangrid, In20180313A8.383.341.181.762.161.58
AGROADECOAGRO S.20180313A13.7614.2315.1216.20-0.87-1.97
AGRXAgile Therap20180313A108.8466.889.0814.4557.8052.52
AGSPlayAGS, Inc20180313A58.1926.1613.7914.9012.3611.25
AGTiShares MSCI20180313ETF20.6115.9210.2413.085.682.84
AGTCApplied Gene20180313A140.39198.9243.9945.13154.93153.79
AGXArgan, Inc20180313A25.9814.086.207.607.886.49
AGYSAgilysys, In20180313A90.2543.5032.7542.9110.750.59
AGZiShares Agen20180313ETF6.032.642.622.650.01-0.01
AGZDWisdomTree T20180313ETF43.6325.4725.7825.78-0.31-0.31
AHCA.H. Belo Co20180313A113.04110.0761.9291.2248.1518.85
AHHArmada Hoffl20180313A9.5315.532.662.7712.8712.76
AHPIAllied Healt20180313A218.54105.9733.7667.2772.2138.70
AHTAshford Hosp20180313A15.8112.622.373.0410.259.58
AIArlington As20180313A8.898.57-0.010.598.627.98
AIAiShares Asia20180313ETF7.254.771.332.263.432.51
AIEQAI Powered E20180313ETF16.4215.695.6413.7610.051.93
AIGAmerican Int20180313A1.882.150.290.421.871.73
AIMCAltra Indust20180313A22.199.914.283.225.636.69
AIMTAimmune Ther20180313A21.7519.681.403.3418.2816.34
AINAlbany Inter20180313A22.639.534.895.974.633.56
AINCAshford Inc.20180313A316.26165.2034.0434.04131.16131.16
AINVApollo Inves20180313A18.8815.935.996.489.909.44
AIRAAR Corp.20180313A15.556.922.333.354.593.57
AIRGAirgain, Inc20180313A81.8756.1029.9916.8126.1239.30
AIRIAir Industri20180313A144.2395.7882.7183.1713.0712.61
AIRRFirst Trust20180313ETF24.5222.7522.1022.170.650.59
AIRTAir T Inc20180313A769.23484.30484.30484.300.000.00
AITApplied Indu20180313A17.367.433.093.514.353.92
AIVApartment In20180313A4.793.29-0.70-0.293.993.58
AIZAssurant, In20180313A10.485.542.723.362.812.18
AJGArthur J. Ga20180313A4.963.38-1.63-0.255.013.63
AJRDAerojet Rock20180313A12.005.571.741.513.834.05
AJXGreat Ajax C20180313A22.5818.245.097.4913.1610.75
AKAMAkamai Techn20180313A5.905.090.480.874.614.23
AKBAAkebia Thera20180313A36.7732.697.2910.5825.3922.11
AKCAAkcea Therap20180313A74.1031.7114.8516.4116.8615.30
AKERAkers Biosci20180313A21.6633.7026.1727.457.536.26
AKGAsanko Gold20180313A41.9940.2226.3927.5913.8312.63
AKRAcadia Realt20180313A7.319.845.656.224.183.62
AKRXAkorn, Inc.20180313A9.8737.1126.8028.7010.338.43
AKTSAKOUSTIS TEC20180313A67.7348.3727.5526.7320.8221.64
ALAir Lease Co20180313A8.263.681.521.392.172.30
ALBAlbemarle Co20180313A7.285.232.842.882.392.35
ALBOAlbireo Phar20180313A113.0671.9429.6841.3142.2630.63
ALCOAlico Inc20180313A153.0770.3363.4363.436.906.90
ALDXAldeyra Ther20180313A64.6737.2233.7233.903.503.32
ALEALLETE, Inc.20180313A14.447.411.684.015.733.39
ALEXAlexander &20180313A10.125.150.751.754.413.41
ALFAAlphaClone A20180313ETF23.374.3820.8221.05-16.43-16.67
ALGAlamo Group,20180313A117.9233.779.0119.2424.7714.54
ALGNAlign Techno20180313A12.857.071.142.015.935.06
ALGTAllegiant Tr20180313A34.8416.877.479.629.407.25
ALIMAlimera Scie20180313A93.9280.2675.6474.074.626.18
ALJJALJ Regional20180313A129.7575.377.9429.3067.4346.07
ALKAlaska Air G20180313A4.392.300.050.582.241.71
ALKSAlkermes Inc20180313A16.1713.041.903.9311.149.12
ALLThe Allstate20180313A2.812.040.611.051.420.99
ALLEAllegion Pub20180313A9.323.640.681.572.952.06
ALLTAllot Ltd. O20180313A192.15232.79150.24170.2682.5562.53
ALLYAlly Financi20180313A3.603.040.850.482.192.56
ALNAAllena Pharm20180313A339.2599.6376.9280.8722.7118.76
ALNYAlnylam Phar20180313A18.978.954.074.364.894.59
ALOAlio Gold In20180313A51.1741.007.237.9533.7833.05
ALOTAstroNova, I20180313A120.1560.579.3539.8351.2220.75
ALPNAlpine Immun20180313A155.9157.1153.1152.264.004.85
ALRMAlarm.com Ho20180313A13.045.561.642.123.923.44
ALRNAileron Ther20180313A190.07163.97156.14156.147.837.82
ALSKAlaska Commu20180313A69.1145.7475.47-18.86-29.7364.60
ALSNALLISON TRAN20180313A6.393.13-0.010.213.142.92
ALTAltimmune, I20180313A120.21124.49115.37115.439.129.06
ALTRAltair Engin20180313A60.5731.0511.6119.9419.4411.10
ALTSProShares Mo20180313ETF42.8829.7545.4934.25-15.75-4.50
ALTYGlobal X Sup20180313ETF39.3915.7513.5713.572.192.19
ALVAutoliv, Inc20180313A7.473.85-0.140.283.993.57
ALXNAlexion Phar20180313A9.216.431.381.634.664.70
AMAntero Midst20180313A17.387.744.985.322.762.42
AMAGAMAG Pharmac20180313A29.5122.572.962.2219.6120.35
AMATApplied Mate20180313A1.873.202.041.811.161.39
AMBAAmbarella, I20180313A11.636.803.573.773.233.03
AMBCAmbac Financ20180313A22.4115.177.357.077.828.10
AMCAMC ENTERTAI20180313A34.2126.128.968.9317.1617.18
AMCAiShares Russ20180313ETF22.1412.552.6812.559.870.00
AMCXAMC Networks20180313A10.938.632.252.456.376.18
AMDAdvanced Mic20180313A8.618.913.853.885.065.03
AMEAmetek, Inc.20180313A4.703.680.762.462.921.22
AMEDAmedisys Inc20180313A22.1710.1416.702.75-6.567.39
AMEHApollo Medic20180313A234.16184.7273.1889.85111.5594.88
AMGAffiliated M20180313A14.526.111.351.694.764.42
AMGNAmgen Inc20180313A3.832.510.040.552.471.96
AMHAMERICAN HOM20180313A5.204.55-0.250.634.813.92
AMJJP Morgan Al20180313ETN4.354.830.732.314.112.56
AMKRAmkor Techno20180313A9.2511.851.992.799.869.07
AMLPAlerian MLP20180313ETF9.707.194.084.463.112.73
AMNAMN Healthca20180313A16.648.251.432.116.826.14
AMNBAmerican Nat20180313A103.9151.7252.4852.47-0.76-0.75
AMOTAllied Motio20180313A231.96152.40119.01127.1233.3925.29
AMPAmeriprise F20180313A8.913.671.261.322.412.34
AMPEAmpio Pharma20180313A72.85147.9899.29116.8048.7031.18
AMPHAmphastar Ph20180313A24.0218.92-8.506.9127.4212.01
AMRBAmerican Riv20180313A247.63180.58154.39154.3926.2026.19
AMRCAmeresco, In20180313A63.7133.181.273.7031.9129.48
AMRHAmeri Holdin20180313A220.5985.5270.5472.4214.9813.10
AMRKA-Mark Preci20180313A188.7857.4938.3839.7919.1117.70
AMRSAmyris Inc.20180313A45.4535.7918.3919.3917.3916.39
AMSAmerican Sha20180313A194.17187.15187.15187.150.000.00
AMSCAmerican Sup20180313A76.52144.1637.1039.03107.06105.12
AMSFAMERISAFE, I20180313A33.2211.225.045.056.186.17
AMSWAAmerican Sof20180313A27.0819.0715.3413.113.735.96
AMTAmerican Tow20180313A4.824.151.171.152.983.00
AMTDTD Ameritrad20180313A3.823.520.200.583.322.94
AMTXAemetis, Inc20180313A175.56118.4982.3681.8436.1336.66
AMUETRACS Aleri20180313ETN14.8312.411.051.5511.3610.86
AMUBETRACS Aleri20180313ETN289.58
AMWDAmerican Woo20180313A26.0916.625.939.0510.697.57
AMZAInfraCap MLP20180313ETF12.9112.886.226.506.666.39
AMZNAmazon.Com I20180313A4.382.771.081.441.701.33
ANAutoNation,20180313A9.603.741.721.452.022.29
ANABAnaptysBio,20180313A69.0227.467.8412.8019.6214.66
ANATAmerican Nat20180313A80.7332.4815.0223.2717.479.21
ANDAAndina Acqui20180313A154.6463.5963.5963.590.000.00
ANDEAndersons In20180313A36.8544.4530.5442.3713.912.08
ANETArista Netwo20180313A13.786.792.252.914.543.88
ANFAbercrombie20180313A6.234.551.531.553.012.99
ANGIANGI Homeser20180313A11.567.832.633.285.204.55
ANGLVanEck Vecto20180313ETF8.0010.1610.339.28-0.170.88
ANGOAngioDynamic20180313A26.4818.7013.5014.145.204.56
ANHAnworth Mort20180313A20.6116.464.392.9112.0713.55
ANIKAnika Therap20180313A55.4424.4811.8314.0712.6510.41
ANIPANI Pharmace20180313A48.9821.196.5611.6914.639.50
ANSSAnsys Inc20180313A11.475.810.501.295.304.52
ANTMANTHEM, INC.20180313A5.692.650.530.762.121.89
ANYSphere 3D Co20180313A78.4648.5942.6242.585.976.00
AOAiShares Core20180313ETF8.197.086.336.130.750.95
AOBCAmerican Out20180313A10.598.65-2.49-1.9011.1310.54
AOKiShares Core20180313ETF13.748.973.474.905.514.08
AOMiShares Core20180313ETF7.575.577.247.45-1.67-1.88
AONAon plc Clas20180313A5.352.560.280.932.281.63
AORiShares Core20180313ETF7.026.586.136.370.450.21
AOSA.O. Smith C20180313A6.873.461.331.432.132.03
AOSLAlpha and Om20180313A36.4224.8510.4712.2014.3912.65
APAmpco-Pittsb20180313A130.2563.8034.7639.9429.0423.86
APAApache Corpo20180313A3.632.83-0.41-0.293.243.12
APAMARTISAN PART20180313A23.5413.095.605.487.497.60
APDAir Products20180313A6.233.061.461.651.591.41
APDNApplied DNA20180313A146.32118.9498.5198.5120.4320.43
APEIAmerican Pub20180313A48.3524.3811.0812.0113.2912.36
APENApollo Endos20180313A188.46163.01100.39103.4462.6259.57
APHAmphenol Cor20180313A5.132.571.011.301.561.26
APLEApple Hospit20180313A6.044.240.670.993.563.24
APLSApellis Phar20180313A98.6246.4626.8532.6719.6213.79
APOApollo Globa20180313A11.965.780.430.805.354.98
APOGApogee Enter20180313A32.6711.126.376.924.754.20
APPFAppFolio, In20180313A41.3918.691.272.4617.4216.23
APPNAppian Corpo20180313A33.2134.497.8410.3026.6624.19
APPSDigital Turb20180313A44.9635.5424.6024.6710.9110.84
APRNBlue Apron H20180313A46.7438.8916.6922.8622.2016.00
APTAlpha Pro Te20180313A147.05126.6579.2779.2747.3847.38
APTOAptose Biosc20180313A66.2541.1031.0132.4610.098.63
APTSPreferred Ap20180313A16.4211.073.905.637.175.45
APTVAptiv PLC20180313A6.963.410.950.942.462.47
APVOAptevo Thera20180313A89.2661.2742.3746.1518.9015.12
APWCAsia Pacific20180313A881.36
AQBAquaBounty T20180313A48.47255.35253.09251.792.263.55
AQMSAqua Metals,20180313A49.9148.598.5813.9740.0234.62
AQNAlgonquin Po20180313A12.548.582.493.456.095.13
AQUAEvoqua Water20180313A26.8917.505.968.2911.549.20
ARANTERO RESOU20180313A5.034.170.450.563.723.61
ARAAmerican Ren20180313A46.7324.9013.9115.7210.999.18
ARAYAccuray Inco20180313A91.8960.1042.7039.0217.4021.07
ARCARC Document20180313A69.6536.9915.2218.1121.7718.89
ARCBArcBest Corp20180313A31.3921.437.8411.1813.5910.26
ARCCAres Capital20180313A6.295.55-0.022.505.573.05
ARCHArch Coal, I20180313A28.5917.257.058.2310.209.02
ARCMArrow Reserv20180313ETF10.98
ARCOARCOS DORADO20180313A54.6527.1824.3225.012.862.17
ARCTArcturus The20180313A197.08155.18133.88144.4321.2910.75
ARDArdagh Group20180313A30.6218.8612.6514.616.214.25
ARDXArdelyx, Inc20180313A99.8176.7347.5145.1329.2231.61
AREAlexandria R20180313A8.565.050.942.224.112.83
ARESAres Managem20180313A27.0921.3810.1112.4311.278.95
ARGTGlobal X MSC20180313ETF28.5013.3111.7212.581.590.73
ARIAPOLLO COMME20180313A5.385.101.971.993.123.10
ARKGARK Genomic20180313ETF24.6015.9613.1913.402.772.56
ARKKARK Innovati20180313ETF11.5210.343.909.656.440.69
ARKQARK Autonomo20180313ETF17.6924.5018.6922.155.822.35
ARKRArk Restaura20180313A359.64122.1866.5466.5455.6455.64
ARKWARK Next Gen20180313ETF10.735.513.464.762.050.75
ARLAmerican Rea20180313A417.22346.60346.60346.600.000.00
ARLPAlliance Res20180313A45.5328.1115.6716.8412.4411.28
ARMKARAMARK20180313A5.662.941.131.111.821.83
ARNAArena Pharma20180313A30.2022.719.159.7713.5612.94
ARNCArconic Corp20180313A4.284.271.291.302.992.97
AROCArchrock Inc20180313A54.1535.9815.0113.7721.0122.21
AROWArrow Financ20180313A90.9044.6532.7436.2711.918.38
ARRARMOUR Resid20180313A9.066.343.173.453.172.89
ARTNAArtesian Res20180313A220.98156.21120.72133.7535.4922.46
ARTWArts-Way Man20180313A658.25373.59270.93281.83102.6691.76
ARWArrow Electr20180313A13.186.652.773.433.893.22
ARWRArrowhead Re20180313A14.7318.520.062.1718.5516.41
ASBAssociated B20180313A18.7316.156.646.609.519.54
ASCARDMORE SHIP20180313A66.0044.7536.5635.728.199.03
ASEAGlobal X FTS20180313ETF122.73132.95133.42147.98-0.47-15.03
ASETFlexShares R20180313ETF63.9716.7316.7316.730.000.00
ASFIAsta Funding20180313A296.31163.12146.74171.1816.38-8.07
ASGNASGN Incorpo20180313A22.2110.503.474.137.036.37
ASHAshland Glob20180313A7.634.632.773.071.861.56
ASHRXtrackers Ha20180313ETF3.157.460.770.756.706.72
ASHSXtrackers Ha20180313ETF24.208.707.395.641.313.06
ASHXXtrackers MS20180313ETF30.7332.2933.3933.39-1.11-1.11
ASIXAdvanSix Inc20180313A24.1411.565.477.366.094.20
ASMAvino Silver20180313A88.6668.9438.9738.9729.9729.97
ASMBAssembly Bio20180313A75.1730.3116.5619.7713.7510.54
ASNAAscena Retai20180313A49.1738.3119.3519.4318.9718.88
ASPNAspen Aeroge20180313A100.4464.6745.7059.2018.975.47
ASPSAltisource P20180313A40.3417.334.715.3312.6212.00
ASPUASPEN GROUP,20180313A332.74412.76267.45267.45145.31145.31
ASRVAmeriServ Fi20180313A188.8984.8184.8184.810.000.00
ASTCAstrotech Co20180313A348.44172.0095.01124.1276.9947.88
ASTEAstec Indust20180313A34.3315.547.547.628.007.92
ASURAsure Softwa20180313A52.9424.559.7712.1614.7712.38
ASYSAmtech Syste20180313A43.3023.5112.9512.8210.5610.68
ATAtlantic Pow20180313A232.48142.216.07115.27136.1526.95
ATECAlphatec Hol20180313A140.4769.6553.4054.1216.2515.53
ATENA10 NETWORKS20180313A17.1712.424.815.097.597.32
ATESTGTEST SYMBOL20180313A30.3614.9514.4014.350.550.60
ATGEAdtalem Glob20180313A14.349.03-0.59-0.029.619.05
ATHAthene Holdi20180313A5.583.240.810.982.442.26
ATHXAthersys, In20180313A62.8167.0933.7642.2133.3324.89
ATIAllegheny Te20180313A13.416.092.473.063.623.06
ATKRAtkore Inter20180313A9.995.020.921.094.103.93
ATLCAtlanticus H20180313A795.7376.2776.2776.270.000.00
ATLOAMES Nationa20180313A193.06158.29139.81139.8118.4818.48
ATMPiPath Select20180313ETF20.8021.2920.2620.451.030.84
ATNIATN Internat20180313A57.9722.149.5910.5212.5511.62
ATNMActinium Pha20180313A20.1741.5533.2335.688.325.87
ATNXAthenex, Inc20180313A31.7313.395.828.447.574.95
ATOAtmos Energy20180313A8.154.370.801.393.562.98
ATOMAtomera Inco20180313A136.3476.7347.2258.2929.5218.44
ATOSAtossa Thera20180313A45.4650.9026.9531.9123.9319.00
ATRAptarGroup,20180313A13.214.592.522.842.081.79
ATRAAtara Biothe20180313A34.4326.9411.5016.0415.4410.90
ATRCAtriCure, In20180313A30.4711.669.8510.141.811.53
ATROAstronics Co20180313A31.5714.812.866.8011.958.02
ATRSAntares Phar20180313A42.7447.3810.266.0237.1241.36
ATSGAir Transpor20180313A12.7420.050.841.1319.2118.92
ATTOAtento S.A.20180313A61.8944.1139.5231.484.5912.63
ATUSAltice USA,20180313A10.9910.134.696.375.453.76
ATVIActivision B20180313A3.673.201.131.192.072.01
ATXIAvenue Thera20180313A547.22341.18319.77322.5021.4118.68
AUBNAuburn Natio20180313A255.5493.8779.9179.9113.9613.96
AUDCAudioCodes L20180313A38.7627.0219.6319.647.397.38
AUGAuryn Resour20180313A83.06156.4247.6348.68108.79107.74
AUMNGolden Miner20180313A222.46132.98108.95116.8024.0416.19
AUPHAurinia Phar20180313A20.6017.2410.589.836.667.41
AUTOAutoWeb, Inc20180313A44.1529.3923.2221.206.178.19
AUYYamana Gold,20180313A38.1428.3213.0218.3315.309.98
AVAAvista Corpo20180313A8.085.370.512.064.863.31
AVAVAeroVironmen20180313A18.279.511.012.678.506.84
AVBAvalonBay Co20180313A6.963.880.941.292.942.59
AVDAmerican Van20180313A53.5344.0715.4921.1628.5822.91
AVEOAVEO Pharmac20180313A33.9330.2011.7613.4518.4416.75
AVGOBroadcom Inc20180313A6.096.230.333.575.902.65
AVGRAvinger, Inc20180313A92.9170.8138.3244.3032.5026.51
AVIDAvid Technol20180313A39.8723.7014.0915.349.618.36
AVNWAviat Networ20180313A140.8195.9263.4164.5432.5131.38
AVTAvnet, Inc.20180313A6.993.160.160.753.002.41
AVXLAnavex Life20180313A60.3381.3918.3929.6463.0051.75
AVYAvery Dennis20180313A10.195.111.101.924.013.19
AVYAAvaya Holdin20180313A10.638.116.097.052.021.03
AWIArmstrong Wo20180313A11.097.582.123.055.454.52
AWKAmerican Wat20180313A6.672.92-0.050.352.972.58
AWRAmerican Sta20180313A17.327.671.442.036.235.64
AWREAware Inc20180313A163.2886.6686.6686.660.000.00
AWXAvalon Holdi20180313A382.38130.81107.58130.8123.230.00
AXASAbraxas Petr20180313A43.0438.4822.5023.0715.9815.41
AXDXAccelerate D20180313A40.1329.1114.7915.5514.3213.56
AXEAnixter Inte20180313A21.4310.091.652.578.447.52
AXGNAxogen, Inc.20180313A33.2333.607.348.5326.2625.07
AXJLWisdomTree A20180313ETF23.6612.14-5.57-7.6317.7119.78
AXLAmerican Axl20180313A7.385.981.041.814.944.16
AXPAmerican Exp20180313A2.001.630.040.261.591.37
AXRAMREP Corpor20180313A131.6938.9238.9238.920.000.00
AXSAxis Capital20180313A6.523.181.321.601.861.58
AXSMAxsome Thera20180313A205.43164.7019.6643.55145.04121.15
AXTAAxalta Coati20180313A8.593.351.431.561.921.79
AXTIAXT Inc20180313A68.7256.57-1.59-1.3358.1657.90
AXUAlexco Resou20180313A83.6561.5221.4230.7540.1030.78
AYAtlantica Yi20180313A15.2111.37-0.461.2211.8310.15
AYIAcuity Brand20180313A14.625.021.251.223.773.80
AYTUAytu BioScie20180313A119.4499.3190.0790.809.238.51
AYXAlteryx, Inc20180313A29.0317.449.3510.818.086.63
AZOAutoZone, In20180313A15.006.642.142.424.504.22
AZPNAspen Techno20180313A12.055.751.542.184.213.56
AZREAzure Power20180313A168.2198.7719.0323.3479.7475.43
AZRXAzurRx BioPh20180313A481.64393.91278.72286.49115.19107.43
AZZAZZ Inc.20180313A23.0211.062.054.719.016.35
BBarnes Group20180313A21.218.414.825.713.592.70
BABoeing Compa20180313A4.602.670.620.972.061.70
BABInvesco Taxa20180313ETF6.897.687.497.540.200.14
BACBank of Amer20180313A3.082.900.490.602.412.30
BAHBooz Allen H20180313A6.843.440.981.252.452.19
BALiPath Series20180313ETN9.048.958.959.040.00-0.09
BAMBrookfield A20180313A2.772.520.480.502.042.01
BANCBanc of Cali20180313A30.1217.725.496.3312.1911.43
BANDBandwidth In20180313A99.7439.6727.2530.8012.428.87
BANFBancfirst Co20180313A43.2220.3713.1013.397.126.82
BANRBanner Corp.20180313A16.056.622.923.903.702.72
BANXStoneCastle20180313A25.4451.8347.1647.124.674.71
BAPCredicorp LT20180313A12.455.823.183.492.652.33
BASIBioanalytica20180313A111.16139.42138.01138.481.410.94
BATRALiberty Medi20180313A28.0317.9914.4920.183.50-2.19
BATRKLiberty Medi20180313A24.2222.6319.6918.252.944.38
BAXBaxter Inter20180313A2.531.890.010.241.881.65
BBBlackBerry L20180313A7.936.620.551.146.075.47
BBBYBed Bath & B20180313A5.034.910.981.573.933.34
BBCVirtus LifeS20180313ETF28.8322.2720.4612.391.819.88
BBGIBeasley Broa20180313A127.66103.7257.7494.2745.989.46
BBHVanEck Vecto20180313ETF6.795.082.711.872.373.21
BBPVirtus LifeS20180313ETF25.4813.5013.5013.500.000.00
BBSIBarrett Busi20180313A61.6931.2312.2117.0519.0214.19
BBUBrookfield B20180313A35.8823.9214.7614.629.169.30
BBWBuild-A-Bear20180313A84.4949.6318.0924.3631.5425.27
BBXBBX Capital20180313A22.9812.827.958.774.874.05
BBYBest Buy Com20180313A2.881.83-0.040.101.871.72
BCBrunswick Co20180313A8.383.271.571.521.691.75
BCBPBCB Bancorp20180313A97.9261.8447.3650.6614.4811.18
BCCBoise Cascad20180313A16.789.614.283.795.335.81
BCDAberdeen Sta20180313ETF11.543.170.004.753.17-1.58
BCEBCE, Inc.20180313A2.311.780.380.371.401.41
BCEIBONANZA CREE20180313A28.4711.923.162.988.768.94
BCIAberdeen Sta20180313ETF7.318.909.058.64-0.160.25
BCLIBrainstorm C20180313A84.31136.29-33.82-29.68170.11165.97
BCMiPath Pure B20180313ETN16.075.044.224.220.820.82
BCOThe Brink's20180313A14.457.752.291.655.466.10
BCOMB Communicat20180313A270.54270.86254.63254.6316.2316.23
BCORBlucora, Inc20180313A25.5923.490.410.6523.0822.84
BCOVBrightcove,20180313A81.0575.5035.5437.7939.9637.71
BCPCBalchem Corp20180313A34.9713.131.533.8411.609.29
BCRXBioCryst Pha20180313A19.4117.828.619.069.208.75
BCTFBancorp 34,20180313A627.34616.00390.08390.08225.92225.92
BDCBelden Inc.20180313A20.127.773.003.734.774.04
BDCSUBS AG Excha20180313ETN61.4146.6952.1352.06-5.44-5.38
BDCZETRACS Wells20180313ETN423.76
BDGEBridge Banco20180313A61.6629.8022.2322.377.577.43
BDLFlanigan's E20180313A703.36367.59363.97363.973.633.63
BDNBrandywine R20180313A6.415.45-0.44-0.495.905.94
BDRBlonder Tong20180313A236.74155.42116.84117.1338.5838.28
BDSIBioDelivery20180313A232.07189.9567.2374.50122.73115.45
BDXBecton, Dick20180313A6.303.841.291.332.552.51
BEATBioTelemetry20180313A23.6829.156.217.4222.9421.74
BECNBeacon Roofi20180313A9.904.781.511.873.272.91
BELFABel Fuse Inc20180313A729.48731.89741.66741.66-9.77-9.77
BELFBBel Fuse Inc20180313A266.19117.7782.3783.3835.4134.40
BENFranklin Res20180313A2.662.530.260.302.272.23
BEPBrookfield R20180313A11.467.282.873.494.403.79
BERYBerry Global20180313A5.553.311.021.732.291.58
BFABrown-Forman20180313A53.5028.5924.4024.634.193.96
BFBBrown-Forman20180313A6.783.040.791.352.261.70
BFAMBRIGHT HORIZ20180313A14.504.782.773.192.021.60
BFINBankFinancia20180313A57.4546.4628.9633.1717.5013.29
BFITGlobal X Hea20180313ETF70.6274.5574.5574.550.000.00
BFORBarron's 40020180313ETF13.8610.946.736.334.214.61
BFSSaul Centers20180313A159.5757.4547.3748.5810.088.87
BGBunge Limite20180313A5.713.120.180.782.942.34
BGCPBGC Partners20180313A7.3814.117.348.126.846.01
BGFVBig 5 Sporti20180313A77.2454.9427.6424.5227.3030.42
BGGBriggs & Str20180313A14.746.462.402.854.053.60
BGIBirks Group20180313A237.08213.23184.92184.9228.3128.31
BGSB&G Foods, I20180313A19.8714.337.627.516.726.83
BGSFBG Staffing20180313A66.4239.8919.0027.6920.8912.20
BHBBar Harbor B20180313A54.6633.1728.9629.054.224.13
BHEBenchmark El20180313A18.7512.545.755.726.796.82
BHFBrighthouse20180313A13.867.380.911.246.476.14
BHLBBerkshire Hi20180313A19.4711.190.740.9510.4510.24
BHVNBiohaven Pha20180313A40.2742.6836.9639.415.723.27
BIBProShares Ul20180313ETF17.9713.267.577.265.696.00
BIBLInspire 10020180313ETF19.8413.5112.887.240.636.28
BICKFirst Trust20180313ETF60.50120.13120.00120.060.120.07
BIGBig Lots, In20180313A6.433.811.201.652.612.16
BIIBBiogen Inc.20180313A7.756.241.983.064.263.18
BILSPDR Bloombe20180313ETF1.090.750.720.720.030.03
BIOBio-Rad Labo20180313A41.2415.439.8211.125.614.31
BIOBBio-Rad Labo20180313A59.54141.37149.30149.30-7.93-7.93
BIOCBiocept, Inc20180313A107.41109.8388.7494.2121.0815.64
BIOLBiolase, Inc20180313A150.23152.86140.65140.2712.2012.59
BIPBrookfield I20180313A7.684.201.791.942.412.26
BISProShares Ul20180313ETF23.8421.8415.9513.455.898.39
BIVVanguard Int20180313ETF2.041.191.141.240.04-0.05
BIZDVanEck Vecto20180313ETF15.9712.2011.2011.751.000.45
BJKVanEck Vecto20180313ETF52.1929.2128.5928.600.620.61
BJRIBJ's Restaur20180313A18.7010.392.542.137.858.26
BKBank of New20180313A2.022.690.270.532.422.16
BKCCBlackRock Ca20180313A17.3622.705.7116.1516.996.55
BKDBrookdale Se20180313A13.8312.682.703.299.989.38
BKEThe Buckle,20180313A31.4420.264.613.5915.6516.67
BKEPBlueknight E20180313A108.5994.8794.5794.570.300.30
BKFiShares MSCI20180313ETF21.2414.5916.6014.62-2.01-0.03
BKHBlack Hills20180313A8.424.451.321.633.132.83
BKIBlack Knight20180313A12.717.763.693.734.074.03
BKLNInvesco Seni20180313ETF4.312.351.551.670.800.68
BKNGBooking Hold20180313A12.626.173.103.403.012.71
BKSCBank of Sout20180313A239.48151.71117.77121.3133.9330.40
BKUBankunited,20180313A8.643.00-0.050.743.052.25
BKYIBIO-key Inte20180313A186.75143.30108.75112.7034.5530.60
BLBlackLine, I20180313A9.749.524.927.004.602.52
BLBDBlue Bird Co20180313A30.5132.8013.6314.5519.1718.25
BLCMBellicum Pha20180313A37.8027.965.673.4922.2924.47
BLCNReality Shar20180313ETF23.3025.9020.1919.685.706.21
BLDTopBuild Cor20180313A19.8811.935.946.945.994.99
BLDPBallard Powe20180313A30.8126.8316.1316.1710.7010.66
BLDRBuilders Fir20180313A9.576.682.954.003.722.68
BLESInspire Glob20180313ETF71.7127.9371.8127.95-43.88-0.02
BLFSBioLife Solu20180313A94.9676.4433.8941.5642.5534.88
BLHYVirtus Newfl20180313ETF134.1381.7179.6579.932.071.78
BLINBridgeline D20180313A353.51312.56267.50276.9045.0635.66
BLKBlackrock, I20180313A11.586.053.793.832.262.21
BLKBBlackbaud, I20180313A21.398.267.818.000.450.26
BLLBall Corpora20180313A2.652.380.420.651.961.73
BLMNBloomin' Bra20180313A7.315.26-6.33-8.9211.6014.19
BLNKBlink Chargi20180313A234.06138.90127.21127.2111.6911.69
BLOKAmplify Tran20180313ETF13.9114.3212.0311.552.292.77
BLPHBellerophon20180313A93.5169.3225.6025.8443.7343.48
BLUEbluebird bio20180313A18.308.383.043.525.334.85
BLVVanguard Lon20180313ETF6.692.842.322.300.520.53
BLXBanco Latino20180313A29.2814.3710.4511.013.923.37
BMCHBMC Stock Ho20180313A28.1916.704.665.4612.0511.24
BMIBadger Meter20180313A23.5210.735.795.484.945.26
BMLPDorsey Wrigh20180313ETF249.79
BMOBank of Mont20180313A2.951.630.510.571.121.06
BMRABIOMERICA IN20180313A93.0563.2660.7160.742.542.52
BMRCBank of Mari20180313A96.7451.2540.8743.9510.377.30
BMRNBioMarin Pha20180313A8.544.340.411.193.933.15
BMTCBryn Mawr Ba20180313A40.9827.1615.8216.4911.3510.68
BMYBristol-Myer20180313A1.792.280.710.961.571.32
BNDVanguard Tot20180313ETF1.272.632.202.220.430.41
BNDCFlexShares C20180313ETF33.8739.3639.3639.360.000.00
BNDXVanguard Tot20180313ETF1.851.961.801.810.160.15
BNEDBarnes & Nob20180313A28.4922.308.4010.5513.9011.75
BNFTBenefitfocus20180313A46.5226.475.198.6921.2817.78
BNSBank of Nova20180313A1.871.450.180.301.261.15
BNSOBonso Electr20180313A339.26188.60133.13135.4955.4753.10
BOCHBank of Comm20180313A62.4238.0428.5736.469.461.58
BOHBank of Hawa20180313A14.897.334.294.973.032.36
BOKFBOK Financia20180313A27.5714.138.029.206.114.93
BOMNBoston Omaha20180313A217.28123.9248.7064.9175.2159.01
BONDPIMCO Active20180313ETF6.913.543.343.410.200.13
BOOMDMC Global I20180313A50.8768.7829.7330.9139.0437.87
BOOTBoot Barn Ho20180313A19.3810.964.845.226.125.76
BOSCB.O.S. Bette20180313A218.26207.03207.98207.98-0.95-0.95
BOSSGlobal X Fou20180313ETF20.8220.4420.8220.44-0.370.00
BOTJBank of the20180313A489.09
BOTZGlobal X Fun20180313ETF4.048.310.463.237.905.10
BOXBOX, INC.20180313A7.695.512.252.193.263.33
BOXLBoxlight Cor20180313A1323.68254.49254.49254.490.000.00
BPFHBoston Priva20180313A35.6736.2722.6523.8413.6312.44
BPMCBlueprint Me20180313A55.1726.378.2910.0118.0716.36
BPMPBP Midstream20180313A87.8528.3625.5128.952.85-0.59
BPMXBioPharmX Co20180313A38.8267.1059.8660.697.246.41
BPOPPopular Inc20180313A11.154.531.602.002.932.53
BPRNThe Bank of20180313A137.6432.6631.4831.481.191.19
BPTBP Prudhoe B20180313A49.4625.8613.9215.8811.949.98
BPTHBio-Path Hol20180313A162.37119.0082.45105.1536.5613.86
BPYBrookfield P20180313A11.116.602.042.874.573.74
BRBroadridge F20180313A7.793.561.551.752.011.81
BRCBrady Corpor20180313A18.6110.292.162.878.127.42
BREWCraft Brew A20180313A40.9727.50-4.70-7.7732.2035.28
BRFVanEck Vecto20180313ETF29.2420.1413.9312.886.217.26
BRGBluerock Res20180313A31.5830.0317.2318.4712.8011.56
BRIDBridgford Fo20180313A420.76195.53172.38193.0023.212.59
BRKABerkshire Ha20180313A0.00
BRKBBERKSHIRE HA20180313A1.9612.5911.4111.351.181.24
BRKLBrookline Ba20180313A33.3435.63-0.800.5336.4335.10
BRKRBruker Corpo20180313A12.036.050.002.276.053.78
BRKSBrooks Autom20180313A12.838.001.631.906.376.10
BRNBarnwell Ind20180313A196.51135.01135.01135.010.000.00
BROBrown & Brow20180313A6.845.272.292.852.982.42
BRPABig Rock Par20180313A193.78153.57153.57153.570.000.00
BRQSBorqs Techno20180313A2718.632588.002588.002588.000.000.00
BRTBRT Apartmen20180313A58.0439.8826.9232.7812.967.10
BRXBRIXMOR PROP20180313A6.487.693.103.694.604.01
BRZUDirexion Dai20180313ETF17.169.747.095.782.653.96
BSCKInvesco Bull20180313ETF4.902.561.291.291.261.26
BSCLInvesco Bull20180313ETF7.264.463.493.490.980.97
BSCMInvesco Bull20180313ETF6.256.195.095.101.101.09
BSCNInvesco Bull20180313ETF9.259.148.348.340.800.80
BSCOInvesco Bull20180313ETF10.444.403.793.880.610.52
BSCPInvesco Bull20180313ETF19.6010.5410.3610.480.190.06
BSCQInvesco Bull20180313ETF21.7514.1514.1514.150.000.00
BSCRInvesco Bull20180313ETF30.6616.4616.4616.460.000.00
BSETBassett Furn20180313A70.3087.14-1.121.2588.2685.89
BSJKInvesco Bull20180313ETF10.745.435.295.270.140.16
BSJLInvesco Bull20180313ETF15.3219.1819.1419.100.040.09
BSJMInvesco Bull20180313ETF12.217.346.015.991.331.35
BSJNInvesco Bull20180313ETF6.044.874.864.860.010.01
BSJOInvesco Bull20180313ETF32.5118.1310.1210.138.018.01
BSJPInvesco Bull20180313ETF14.4910.2310.2310.230.000.00
BSMBlack Stone20180313A35.2714.7413.2313.831.500.91
BSQRBSQUARE Corp20180313A208.73145.7291.4091.4054.3254.32
BSRRSierra Banco20180313A90.6731.4922.7223.758.777.74
BSTCBioSpecifics20180313A187.2977.2046.8356.6130.3720.59
BSVVanguard Sho20180313ETF1.300.850.660.660.190.19
BSXBoston Scien20180313A3.633.130.860.982.272.13
BTAIBioXcel Ther20180313A62.8682.7225.3027.9557.4254.77
BTALAGFiQ U.S. M20180313ETF24.9915.3615.3615.360.000.00
BTEBaytex Energ20180313A35.0130.546.768.1423.7522.38
BTECPrincipal He20180313ETF20.3317.1514.7614.822.392.33
BTGB2Gold Corp.20180313A34.8821.3213.5413.977.767.34
BTNBallantyne S20180313A212.73185.1195.35102.3289.7782.79
BTUPeabody Ener20180313A8.774.180.821.023.353.17
BURLBURLINGTON S20180313A11.084.553.092.241.462.30
BUSEFirst Busey20180313A23.2816.109.059.597.066.51
BUYUSCF SummerH20180313ETF80.1863.493.340.0760.1463.41
BUYNUSCF SummerH20180313ETF59.4659.6759.6759.670.000.00
BVALBrand Value20180313ETF28.7632.5936.0037.24-3.41-4.65
BVSNBroadvision20180313A444.93470.37387.51449.5882.8620.79
BWBabcock & Wi20180313A18.5113.164.636.528.526.63
BWABorgWarner I20180313A4.873.030.080.312.952.73
BWENBroadwind En20180313A100.26105.40103.54103.541.861.86
BWFGBankwell Fin20180313A109.44164.57164.13162.660.441.91
BWLABowl America20180313A358.64170.31170.31170.310.000.00
BWXSPDR Bloombe20180313ETF4.042.832.372.790.450.04
BWXTBWX Technolo20180313A10.745.451.942.103.523.36
BWZSPDR Bloombe20180313ETF39.1928.4628.9628.23-0.510.23
BXThe Blacksto20180313A5.294.292.192.272.132.03
BXCBlueLinx Hol20180313A43.5125.6112.5318.1813.097.45
BXGBluegreen Va20180313A77.6240.8210.9013.8529.9226.98
BXMTBlackstone M20180313A3.622.870.300.272.572.59
BXPBoston Prope20180313A8.703.40-0.191.143.592.25
BXSBancorpSouth20180313A17.4811.883.033.048.858.84
BYByline Banco20180313A24.4411.347.368.863.982.49
BYDBoyd Gaming20180313A6.804.790.783.804.010.99
BYFCBroadway Fin20180313A454.56252.41-54.47-54.47306.87306.87
BYLDiShares Yiel20180313ETF14.0811.3211.3211.320.000.00
BYSIBeyondSpring20180313A337.93257.18137.67138.76119.51118.42
BZHBeazer Homes20180313A12.8310.362.476.397.894.00
BZQProShares Ul20180313ETF22.1314.7212.0114.992.70-0.28
CCitigroup In20180313A1.361.850.350.491.501.36
CAAPCorporacion20180313A30.9710.46-2.323.2712.787.19
CAASChina Automo20180313A232.43141.9041.5677.64100.3364.26
CACCamden Natio20180313A86.4542.1417.9618.7224.1923.42
CACCCredit Accep20180313A38.6519.8710.9813.238.896.63
CACGClearBridge20180313ETF26.6925.4424.6524.730.790.71
CACICACI INTERNA20180313A18.758.464.384.954.083.51
CADECadence Banc20180313A16.656.692.032.754.673.95
CAECAE INC20180313A5.725.250.420.114.835.14
CAGConagra Bran20180313A2.812.500.130.662.371.84
CAHCardinal Hea20180313A3.331.960.260.411.701.55
CAICAI Internat20180313A26.5312.994.285.468.717.53
CAKECheesecake F20180313A6.855.59-0.810.526.415.07
CALCaleres Inc20180313A20.8611.853.208.028.643.85
CALACalithera Bi20180313A68.8249.0221.3826.0827.6322.94
CALFPacer US Sma20180313ETF15.5414.1114.3913.83-0.280.28
CALMCal-Maine Fo20180313A21.1112.100.751.0311.3511.07
CALXCALIX, INC.20180313A76.5947.8240.5137.027.3110.80
CAMPCalAmp Corp.20180313A16.749.923.964.515.955.40
CAMTCamtek Ltd20180313A48.1638.4212.4122.7226.0115.71
CAPEiPath Shille20180313ETN15.099.788.178.771.61-0.08
CAPLCrossAmerica20180313A111.9576.2754.1961.2522.0815.02
CAPRCapricor The20180313A116.41112.0495.61105.9116.436.13
CARAvis Budget20180313A9.545.661.952.583.713.08
CARACara Therape20180313A21.7621.2610.219.5711.0511.69
CARGCarGurus, In20180313A108.5654.1838.6038.7015.5815.48
CAROCarolina Fin20180313A29.3729.8420.3521.519.508.33
CARSCars.com Inc20180313A7.794.111.051.673.052.44
CARVCarver Banco20180313A692.65425.72399.79410.6125.9315.11
CARZFirst Trust20180313ETF30.7322.1020.6220.631.481.47
CASACasa Systems20180313A39.4222.9810.2512.2812.7310.70
CASHMeta Financi20180313A75.0429.348.2411.2821.1018.06
CASICASI Pharmac20180313A83.0969.2931.9247.6837.3721.61
CASSCass Informa20180313A80.0636.9124.0324.1512.8812.76
CASYCasey's Gene20180313A11.134.360.560.743.803.61
CATCaterpillar20180313A3.222.590.811.011.781.58
CATBCatabasis Ph20180313A94.7258.1727.7911.3230.3746.84
CATCCAMBRIDGE BA20180313A130.0444.0136.6638.456.885.09
CATHGlobal X S&P20180313ETF24.215.494.435.041.070.45
CATMCardtronics20180313A19.488.10-1.18-0.729.298.84
CATOCATO CORP20180313A25.7213.464.676.048.797.42
CATSCatasys Inc.20180313A124.3775.0660.8463.6414.2211.43
CATYCathay Gener20180313A13.796.042.832.653.213.38
CBChubb Limite20180313A6.435.581.381.434.194.14
CBANColony Bankc20180313A532.54350.37346.34350.304.040.08
CBAYCymabay Ther20180313A25.9119.7714.9914.284.775.50
CBBCincinnati B20180313A40.6225.288.599.4016.6915.88
CBFVCB Financial20180313A266.6988.4299.4799.47-11.05-11.05
CBIOCatalyst Bio20180313A62.7739.8514.5516.8925.3022.96
CBLCBL& Associa20180313A21.3716.014.655.1911.3410.80
CBLICleveland Bi20180313A390.61330.30252.40254.1977.8976.10
CBMGCellular Bio20180313A123.45133.9553.4355.3380.5278.62
CBOECboe Global20180313A7.784.330.210.544.123.79
CBONVanEck Vecto20180313ETF47.3633.7633.7633.760.000.00
CBPOChina Biolog20180313A35.7415.997.257.068.758.94
CBRLCracker Barr20180313A13.946.773.173.553.603.23
CBSHCommerce Ban20180313A10.664.221.711.972.512.25
CBTCabot Corpor20180313A10.403.770.971.462.802.31
CBTXCBTX, Inc. C20180313A100.5543.5137.8244.775.69-1.26
CBUCommunity Ba20180313A16.387.303.884.703.422.60
CBZCBIZ, Inc.20180313A41.2522.386.636.7715.7615.61
CCThe Chemours20180313A6.163.980.830.953.163.03
CCBGCapital City20180313A60.7447.8130.9731.8916.8515.92
CCCLChina Cerami20180313A333.85165.19124.56128.2740.6436.92
CCDCalamos Dyna20180313A25.2336.264.466.9231.8129.34
CCFChase Corpor20180313A117.6627.5423.4924.634.052.91
CCICrown Castle20180313A3.421.780.220.601.561.18
CCJCameco Corpo20180313A10.988.352.663.015.675.30
CCKCrown Holdin20180313A5.393.711.872.251.841.46
CCLCarnival Cor20180313A2.171.560.140.201.411.36
CCLPCSI Compress20180313A63.8236.8328.8128.638.028.20
CCMPCabot Microe20180313A26.2412.775.067.027.715.75
CCNECNB Financia20180313A149.0858.3338.1739.0920.1619.24
CCOClear Channe20180313A110.2040.3230.0335.7410.294.58
CCOICogent Commu20180313A16.4410.2017.4117.52-7.20-7.32
CCORCore Alterna20180313ETF23.1814.6611.9513.452.711.22
CCRCONSOL Coal20180313A123.5476.7171.0371.465.685.25
CCRCChina Custom20180313A50.5432.0121.4725.0510.546.97
CCRNCross Countr20180313A25.1016.845.025.8311.8211.01
CCSCENTURY COMM20180313A32.1716.655.586.1211.0710.54
CCXIChemoCentryx20180313A54.4928.186.6914.8321.7713.42
CDCVictoryShare20180313ETF10.509.708.369.541.330.16
CDECoeur Mining20180313A12.2011.054.264.536.796.51
CDEVCentennial R20180313A10.448.073.173.094.904.98
CDKCDK Global,20180313A5.232.730.971.001.761.73
CDLVictoryShare20180313ETF10.009.618.459.131.160.49
CDLXCardlytics,20180313A92.9161.8638.9239.5422.9422.32
CDMOAvid Bioserv20180313A72.9663.6037.8627.9325.7435.67
CDNACareDx, Inc.20180313A41.8743.6022.0922.8821.5220.72
CDNSCadence Desi20180313A3.283.01-0.100.093.122.93
CDORCondor Hospi20180313A87.0861.1456.5454.744.606.40
CDRCedar Realty20180313A26.0420.729.7211.3511.009.27
CDTXCidara Thera20180313A88.5565.1842.2942.7822.8922.39
CDWCDW Corporat20180313A7.673.520.410.843.112.68
CDXCChromaDex Co20180313A46.0433.660.314.6233.3529.04
CDXSCodexis, Inc20180313A49.4038.3119.5019.8318.8118.48
CDZICADIZ, Inc.20180313A48.7647.1820.0421.7227.1425.45
CECelanese Cor20180313A8.774.051.011.563.032.48
CECECeco Environ20180313A49.5533.5017.7619.9615.7213.53
CEFSSaba Closed-20180313ETF17.099.319.839.83-0.52-0.52
CEICamber Energ20180313A127.36107.2881.4592.5625.8314.71
CEIXCONSOL Energ20180313A38.2518.508.7712.439.746.07
CELCellcom Isra20180313A130.7252.1949.6850.462.521.73
CELCCelcuity Inc20180313A240.11118.1554.1151.7264.0366.42
CELHCelsius Hold20180313A100.4064.7723.7024.0641.0740.71
CELPCypress Envi20180313A214.24154.43153.92153.920.510.51
CEMBiShares J.P.20180313ETF8.455.393.563.801.831.59
CEMIChembio diag20180313A83.3948.5633.7333.7314.8214.82
CENTCentral Gard20180313A20.8214.15-1.034.7015.189.45
CENTACentral Gard20180313A21.9011.596.977.694.623.90
CENXCentury Alum20180313A16.1811.804.135.497.666.30
CEPUCentral Puer20180313A45.4820.1216.4515.573.664.54
CEQPCrestwood Eq20180313A30.1511.626.806.294.825.33
CERCCerecor Inc.20180313A103.1989.8253.7653.4136.0636.41
CERNCerner Corp20180313A3.912.512.730.58-0.221.93
CERSCerus Corp20180313A20.1534.6645.4425.97-10.788.69
CETVCentral Euro20180313A116.73108.8967.9167.8240.9841.07
CETXCEMTREX INC.20180313A127.7586.7450.3657.1336.3829.61
CEVACEVA Inc.20180313A32.4222.741.872.5120.8720.23
CEWWisdomTree20180313ETF25.2123.9826.4227.08-2.44-3.10
CEYVictoryShare20180313ETF42.2733.0833.0833.080.000.00
CEZVictoryShare20180313ETF76.6421.9532.5132.59-10.57-10.64
CFCF Industrie20180313A5.253.401.011.452.391.95
CFAVictoryShare20180313ETF10.9610.269.459.440.810.81
CFBICommunity Fi20180313A176.60108.9683.8983.8925.0725.07
CFBKCentral Fede20180313A309.01259.25185.99227.0873.2732.18
CFFIC&F Financia20180313A278.51127.1880.5088.3246.6838.86
CFFNCapitol Fede20180313A8.4810.945.656.615.294.33
CFGCitizens Fin20180313A2.452.38-0.63-0.673.003.05
CFMSConformis, I20180313A75.5469.1052.6657.0216.4412.08
CFOVictoryShare20180313ETF9.328.388.078.040.300.34
CFRCullen/Frost20180313A13.565.900.851.435.054.47
CFRXContraFect C20180313A190.55243.29229.46229.4913.8313.79
CFXColfax Corpo20180313A6.992.860.550.742.312.12
CGThe Carlyle20180313A25.3720.814.056.0016.7614.81
CGACHINA GREEN20180313A76.8161.8450.2453.5311.608.31
CGBDTCG BDC, Inc20180313A47.7650.553.6713.4446.8937.11
CGENCompugen Ltd20180313A129.5173.2847.7651.7325.5221.55
CGIXCancer Genet20180313A246.91213.97189.66189.6624.3124.31
CGNXCognex Corp20180313A8.497.71-0.534.508.243.21
CGOCalamos Glob20180313A82.5955.5251.6951.793.843.74
CGWInvesco S&P20180313ETF10.0311.5410.7012.820.84-1.28
CHADDirexion Dai20180313ETF25.2512.7117.0217.54-4.30-4.83
CHAUDirexion Dai20180313ETF15.2411.29-4.05-3.8015.3415.10
CHCIComstock Hol20180313A270.35172.45137.82146.7434.6325.71
CHCOCity Holding20180313A47.5120.9111.3113.679.617.25
CHCTCommunity He20180313A18.8810.400.572.299.848.11
CHDChurch & Dwi20180313A2.563.581.932.041.651.54
CHDNChurchill Do20180313A29.1110.153.184.116.315.38
CHEChemed Corpo20180313A42.0716.3410.8712.785.433.57
CHEFThe Chef's W20180313A44.0620.875.637.7815.2413.09
CHEKCheck-Cap Lt20180313A227.00154.31103.15106.7451.1547.56
CHEPAGFiQ U.S. M20180313ETF229.91
CHFSCHF Solution20180313A101.1274.2256.9959.2717.2314.95
CHGGCHEGG, INC.20180313A9.416.363.013.223.353.15
CHGXChange Finan20180313ETF24.1820.3320.3320.330.000.00
CHHChoice Hotel20180313A14.645.681.951.853.733.83
CHICalamos Conv20180313A17.5138.968.949.0330.0229.93
CHIEGlobal X MSC20180313ETF194.61141.73130.43139.3911.302.34
CHIIGlobal X MSC20180313ETF383.57237.18237.18237.180.000.00
CHIMGlobal X MSC20180313ETF238.4592.0089.2489.242.772.77
CHIQGlobal X MSC20180313ETF19.6942.508.378.9334.1333.57
CHIXGlobal X MSC20180313ETF24.7715.017.367.687.657.33
CHKChesapeake E20180313A31.9224.4011.6614.0412.7110.33
CHKPCheck Point20180313A5.927.130.270.956.866.18
CHMAChiasma, Inc20180313A317.46232.90232.90232.900.000.00
CHMGChemung Fina20180313A528.13418.85393.04402.3425.8116.50
CHMICHERRY HILL20180313A18.7911.197.576.333.614.86
CHNRChina Natura20180313A255.40143.7874.2775.8169.5167.98
CHRSCoherus BioS20180313A46.0034.997.737.3227.2727.68
CHRWC.H. Robinso20180313A5.353.280.120.433.162.84
CHSChicos FAS,20180313A11.7210.612.673.547.937.07
CHTRCharter Comm20180313A10.255.101.602.113.492.98
CHUYChuy's Holdi20180313A34.0628.268.154.9320.1123.33
CHWCalamos Glob20180313A14.3811.396.435.024.956.37
CHYCalamos Conv20180313A17.8922.1111.0311.0911.0911.02
CICIGNA Corpor20180313A5.574.962.413.152.551.81
CIACitizens, In20180313A48.7952.1233.0935.5619.0216.56
CIBRFirst Trust20180313ETF22.1714.636.3311.448.303.20
CIDVictoryShare20180313ETF68.3929.2129.2129.210.000.00
CIDMCinedigm Cor20180313A145.9181.6081.6181.63-0.01-0.03
CIENCiena Corpor20180313A3.713.67-0.190.233.863.43
CIFSChina Intern20180313A54.4345.8036.3636.889.448.92
CIGIColliers Int20180313A49.7529.5615.8016.7613.7612.80
CILVictoryShare20180313ETF52.1466.4760.4157.996.058.48
CIMChimera Inve20180313A5.914.491.431.593.052.90
CINFCincinnati F20180313A7.924.220.440.453.363.02
CINRCINER RESOUR20180313A165.08116.60113.04114.243.562.36
CIOCITY OFFICE20180313A10.738.271.232.287.045.98
CIRCIRCOR Inter20180313A37.2018.425.116.7613.3111.66
CITCIT Group In20180313A4.592.730.370.612.362.12
CIVBCivista Banc20180313A41.1823.6011.7711.3811.8312.21
CIXComp X Inter20180313A811.81679.93737.97737.97-58.04-58.04
CIZVictoryShare20180313ETF54.8735.3335.5635.43-0.23-0.10
CIZNCitizens Hol20180313A403.59292.87292.87292.870.000.00
CJJDChina Jo-Jo20180313A451.89295.58295.33285.260.2510.32
CKHSeacor Holdi20180313A37.7616.5810.0713.506.503.08
CKPTCheckpoint T20180313A64.0192.4359.7760.6932.6631.74
CKXCKX Lands, I20180313A483.09
CLColgate-Palm20180313A1.701.870.610.651.251.21
CLARClarus Corpo20180313A85.8661.5255.8756.945.664.58
CLBCore Laborat20180313A16.156.680.621.146.055.53
CLBSCaladrius Bi20180313A73.8154.2533.8540.9820.3913.26
CLCTCollectors U20180313A53.5735.4416.1216.7519.3118.68
CLDRCloudera, In20180313A13.106.123.003.503.112.62
CLDTCHATHAM LODG20180313A10.576.640.481.376.165.26
CLDXCelldex Ther20180313A37.4134.2611.0513.1623.2121.10
CLFCleveland-Cl20180313A13.4510.993.114.027.876.96
CLFDClearfield,20180313A101.7052.5529.7430.8322.8121.72
CLGXCorelogic, I20180313A8.413.210.741.172.472.04
CLHClean Harbor20180313A15.516.703.634.173.082.53
CLIMack-Cali Re20180313A6.585.58-0.97-0.376.545.95
CLIRClearSign Te20180313A218.63184.48173.83173.8510.6510.63
CLIXProShares Lo20180313ETF22.2431.0312.3017.3118.7313.71
CLMTCalumet Spec20180313A67.2660.0838.3441.7921.7418.28
CLNCColony Credi20180313A46.0925.4021.2221.744.193.66
CLNEClean Energy20180313A71.7656.3116.2417.8040.0838.51
CLPRClipper Real20180313A75.1261.32-13.60-3.4874.9264.80
CLRCONTINENTAL20180313A7.984.972.983.221.991.75
CLRBCellectar Bi20180313A102.3171.8868.6770.173.211.71
CLRGIQ Chaikin U20180313ETF12.3616.7316.7316.730.000.00
CLROClearOne, In20180313A196.0499.1228.0928.4571.0370.67
CLSCelestica, I20180313A9.136.640.951.295.655.34
CLSDClearside Bi20180313A31.4219.498.469.1911.0310.30
CLSNCelsion Corp20180313A58.6844.6026.0925.2818.5119.32
CLTLInvesco Trea20180313ETF3.713.653.653.650.000.00
CLUBTown Sports20180313A109.4761.7126.9433.8734.7727.84
CLVSClovis Oncol20180313A17.348.84-0.301.129.147.72
CLWClearwater P20180313A29.0012.973.914.499.078.48
CLWTEuro Tech Ho20180313A333.43125.58-10.71-10.49136.30136.07
CLXClorox Compa20180313A6.165.361.221.564.153.80
CLXTCalyxt, Inc.20180313A168.8792.1575.5179.1316.6513.03
CMCanadian Imp20180313A2.192.820.520.982.301.84
CMAComerica Inc20180313A5.052.980.891.222.091.75
CMBSiShares CMBS20180313ETF19.197.737.617.740.320.19
CMCCommercial M20180313A6.624.130.300.513.833.62
CMCLCaledonia Mi20180313A233.76223.12218.55218.554.564.56
CMCOColumbus McK20180313A26.5111.773.164.608.617.17
CMCSAComcast Corp20180313A2.754.252.371.221.913.06
CMCTCIM Commerci20180313A369.02157.73156.86156.860.870.87
CMDCantel Medic20180313A39.7420.849.7511.9011.098.94
CMECME Group In20180313A5.254.642.262.132.382.51
CMFiShares Cali20180313ETF5.926.166.305.98-0.140.18
CMGChipotle Mex20180313A10.915.722.562.473.173.25
CMICummins Inc.20180313A6.245.834.304.631.531.20
CMOCapstead Mor20180313A11.5110.462.083.208.397.26
CMPCompass Mine20180313A17.7011.046.247.104.803.94
CMPRCimpress PLC20180313A28.5314.05-0.152.4914.2011.56
CMRECostamare In20180313A16.0514.467.147.937.326.53
CMRXChimerix, In20180313A29.8134.478.319.2126.1625.26
CMSCMS Energy C20180313A2.482.910.480.932.431.98
CMTCore Molding20180313A241.5992.8669.9374.1822.9318.68
CMTLComtech Tele20180313A27.8018.73-0.161.8918.8916.84
CNXtrackers MS20180313ETF14.397.794.895.472.902.32
CNACNA Financia20180313A9.684.262.042.752.221.51
CNATConatus Phar20180313A32.1429.3716.4815.3012.8914.07
CNBKACentury Banc20180313A224.79134.32127.10128.177.226.15
CNCCentene Corp20180313A7.786.681.482.115.214.57
CNCEConcert Phar20180313A34.9217.216.146.5811.0710.63
CNCRLoncar Cance20180313ETF22.5816.4613.2814.513.181.95
CNDTConduent Inc20180313A5.624.710.921.263.793.45
CNETChinaNet Onl20180313A90.3294.6070.2091.0624.403.54
CNFRConifer Hold20180313A796.99349.19280.76302.1568.4347.04
CNHICNH INDUSTRI20180313A7.516.49-0.170.596.665.90
CNICanadian Nat20180313A2.831.92-0.380.242.311.68
CNKCinemark Hol20180313A7.053.620.680.992.942.64
CNMDCONMED Corpo20180313A26.157.622.493.345.134.28
CNNECannae Holdi20180313A18.129.978.218.371.751.59
CNOCNO Financia20180313A4.625.754.923.360.842.39
CNOBCenter Banco20180313A27.0721.276.2715.3115.005.96
CNPCenterPoint20180313A3.753.18-0.150.543.322.65
CNQCanadian Nat20180313A3.383.050.200.332.852.72
CNSCohen & Stee20180313A15.3415.944.947.6311.008.31
CNSLConsolidated20180313A11.219.040.44-1.158.6010.20
CNTYCentury Casi20180313A60.2537.3431.0630.446.286.91
CNXCNX Resource20180313A6.608.105.045.623.072.48
CNXMCNX Midstrea20180313A41.9324.6714.6515.1610.029.51
CNXNPC Connectio20180313A139.4275.0450.8855.7224.1619.32
CNXTVanEck Vecto20180313ETF19.6046.5310.7242.6335.813.90
CNYAiShares MSCI20180313ETF68.6063.3020.2520.2543.0543.05
COGlobal Cord20180313A20.8712.146.427.455.084.05
COCPCocrystal Ph20180313A730.81245.82194.12194.1251.7051.70
CODACoda Octopus20180313A625.94315.51227.51260.9688.0054.55
CODICompass Dive20180313A35.0123.748.348.2715.4015.46
CODXCo-Diagnosti20180313A389.29209.01174.72178.0434.2830.96
COFCapital One20180313A4.522.600.610.852.001.75
COGCabot Oil &20180313A4.583.941.401.952.551.99
COHNCohen & Comp20180313A1688.891541.851541.851541.850.000.00
COHRCoherent Inc20180313A18.097.852.052.865.804.98
COHUCohu Inc20180313A30.9166.568.229.2058.3457.36
COKECoca-Cola Co20180313A60.9732.3019.6920.6612.6011.64
COLBColumbia Ban20180313A16.497.262.692.794.574.47
COLDAmericold Re20180313A27.1610.515.307.655.212.86
COLLCollegium Ph20180313A30.7517.03-1.370.7618.4016.27
COMDirexion Aus20180313ETF23.1016.8916.6316.610.260.28
COMBGraniteShare20180313ETF14.8915.5115.1814.780.320.72
COMMCommScope Ho20180313A4.621.962.501.67-0.540.29
COMTiShares Comm20180313ETF17.3412.0810.7811.321.310.76
CONECyrusOne Inc20180313A6.403.420.791.032.642.40
CONNConn's Inc.20180313A31.7413.298.207.445.095.85
COOThe Cooper C20180313A12.966.972.002.374.974.60
COPConocoPhilli20180313A2.072.000.190.331.811.67
COPXGlobal X Cop20180313ETF21.6547.3615.2515.0332.1132.32
CORCoresite Rea20180313A13.265.862.182.553.683.31
CORECore Mark Ho20180313A24.8917.684.195.0113.5012.67
CORPPIMCO Invest20180313ETF12.219.338.528.520.810.81
CORRCorEnergy In20180313A38.9125.2615.8815.709.399.56
CORTCorcept Ther20180313A16.0812.477.686.404.796.07
COSTCostco Whole20180313A3.872.710.380.562.332.15
COTYCOTY INC20180313A5.654.610.590.924.023.68
COUPCoupa Softwa20180313A21.9816.154.666.3711.499.77
COWiPath Series20180313ETN18.3411.1311.7711.26-0.64-0.13
COWNCowen Inc. C20180313A43.7858.9315.0916.7143.8542.22
COWZPacer US Cas20180313ETF10.3543.0846.8948.65-3.81-5.57
CPCanadian Pac20180313A6.893.071.131.371.941.70
CPACopa Holding20180313A21.6712.154.968.397.193.76
CPAHCounterpath20180313A183.40250.60185.30191.4265.3059.18
CPBCampbell Sou20180313A3.032.160.200.441.961.72
CPECallon Petro20180313A8.737.041.671.635.375.40
CPFCentral Paci20180313A18.848.082.603.425.484.66
CPGCRESCENT POI20180313A14.9912.543.514.599.017.93
CPHIChina Pharma20180313A54.5567.5664.3266.363.241.19
CPICPI Inflatio20180313ETF17.9810.5510.5510.550.000.00
CPIXCumberland P20180313A182.69118.3698.80108.0819.5610.28
CPKChesapeake U20180313A47.3532.5528.4127.154.155.41
CPLPCapital Prod20180313A35.1733.9020.3120.6913.6213.23
CPRTCopart Inc20180313A4.945.280.591.294.704.00
CPRXCatalyst Pha20180313A39.2827.4710.988.8016.4918.67
CPSCooper-Stand20180313A39.3621.7814.1015.117.686.67
CPSHCPS Technolo20180313A503.67165.29178.13162.95-12.832.34
CPSIComputer Pro20180313A35.6024.7011.6616.5713.048.12
CPSSConsumer Por20180313A49.9543.4922.3622.9921.1320.50
CPSTCapstone Tur20180313A94.4799.7477.1179.9622.6319.78
CPTCamden Prope20180313A8.038.322.163.206.175.13
CPTACapitala Fin20180313A28.8920.9215.3915.635.545.29
CQPCheniere Ene20180313A24.7111.536.477.185.064.35
CQQQInvesco Chin20180313ETF19.2519.359.559.459.809.90
CRCrane Compan20180313A19.0011.107.888.713.222.39
CRAICRA Internat20180313A86.6042.0621.1923.0920.8718.98
CRAKVanEck Vecto20180313ETF46.5023.1622.8823.160.270.00
CRBNiShares MSCI20180313ETF17.6114.218.9810.965.223.24
CRBPCorbus Pharm20180313A74.2674.7734.9433.9139.8240.86
CRCCalifornia R20180313A20.4511.263.825.877.455.40
CRDACrawford & C20180313A119.2664.9651.4752.1313.5012.84
CRDBCrawford & C20180313A87.3378.8752.8260.5426.0518.33
CREECree Inc20180313A9.216.072.052.594.033.50
CREGChina Recycl20180313A226.82166.49117.38120.3549.1146.14
CRHMCRH Medical20180313A264.81178.05111.76116.2766.2961.78
CRICarter's Inc20180313A8.202.931.151.011.781.92
CRISCuris Inc20180313A30.7252.7925.1734.3827.6618.42
CRKComstock Res20180313A37.3726.5616.6113.129.9613.44
CRLCharles Rive20180313A17.667.131.021.556.115.58
CRMsalesforce.c20180313A2.241.340.160.091.181.25
CRMDCorMedix Inc20180313A57.1474.1866.0065.948.188.23
CRMTAmerica's Ca20180313A65.4729.3513.1413.4916.2115.86
CRNTCeragon Netw20180313A41.1633.212.183.1831.0330.03
CRONCronos Group20180313A19.0817.0612.6314.624.432.44
CROPIQ Global Ag20180313ETF15.3417.8111.2718.326.54-0.51
CROXCrocs, Inc.20180313A11.967.610.041.007.576.61
CRSCarpenter Te20180313A19.247.204.074.453.132.75
CRSPCRISPR Thera20180313A33.6318.136.698.7911.449.35
CRTCross Timber20180313A82.8545.2461.0660.21-15.82-14.97
CRUSCirrus Logic20180313A9.006.96-0.361.277.315.69
CRVLCorvel Corp20180313A147.0558.4750.1352.098.346.38
CRVSCorvus Pharm20180313A98.2463.8947.5050.1116.3813.77
CRWSCrown Crafts20180313A131.20123.12118.88118.894.244.23
CRYCryoLife, In20180313A40.7722.325.215.9017.1116.43
CSAVictoryShare20180313ETF24.8611.6811.6911.69-0.02-0.02
CSBVictoryShare20180313ETF24.3216.4915.4615.491.031.01
CSBRChampions On20180313A215.26142.59110.90113.8031.6928.79
CSCOCisco System20180313A2.202.681.031.331.661.35
CSDInvesco S&P20180313ETF62.5938.6034.5335.374.073.23
CSFVictoryShare20180313ETF23.8711.108.5810.062.511.04
CSFLCenterState20180313A6.0612.81-1.52-1.3214.3314.13
CSGPCoStar Group20180313A23.1312.043.594.878.457.17
CSGSCSG Systems20180313A12.636.490.801.615.694.88
CSIICardiovascul20180313A23.0916.911.212.4915.7014.42
CSIQCanadian Sol20180313A12.7915.7814.7911.530.994.25
CSLCarlisle Com20180313A12.245.432.672.822.762.61
CSLTCASTLIGHT HE20180313A132.24106.5568.6156.2337.9450.32
CSMProShares La20180313ETF10.826.887.057.09-0.17-0.21
CSMLIQ Chaikin U20180313ETF16.3818.4717.9618.410.510.06
CSODCornerstone20180313A14.367.291.431.835.875.46
CSPICSP Inc.20180313A207.97109.21108.28109.210.940.01
CSQCalamos Stra20180313A12.1620.3516.1518.524.191.83
CSSEChicken Soup20180313A176.49180.41148.84155.0631.5725.35
CSTECaesarstone20180313A33.3719.735.615.4814.1214.25
CSTMConstellium20180313A43.3732.687.2510.3925.4322.29
CSTRCapStar Fina20180313A128.4449.2035.9837.7013.2211.49
CSUCapital Seni20180313A28.7211.077.146.323.934.76
CSVCarriage Ser20180313A21.187.075.075.402.001.67
CSWCCapital Sout20180313A66.20151.1214.04-7.29137.08158.40
CSWICSW Industri20180313A67.7733.6125.2326.778.386.84
CSXCSX Corporat20180313A2.862.79-0.490.173.272.61
CTASCintas Corp20180313A10.315.252.412.892.842.37
CTBCooper Tire20180313A17.0014.261.693.0812.5811.18
CTBICommunity Tr20180313A53.8925.1012.1813.0012.9212.10
CTEKCynergisTek,20180313A87.4397.30101.3187.66-4.019.64
CTGComputer Tas20180313A67.6044.9619.5919.3325.3725.62
CTHRCharles & Co20180313A157.14138.60106.8391.2631.7747.33
CTIBYunhong CTI20180313A931.91534.10535.47535.47-1.37-1.37
CTICCTI BioPharm20180313A28.8059.7814.5215.7445.2644.04
CTLCenturyLink,20180313A5.705.191.071.164.134.03
CTLTCATALENT, IN20180313A11.235.251.942.353.312.90
CTMXCytomX Thera20180313A30.1921.923.999.7617.9212.16
CTOConsolidated20180313A138.7165.5164.3865.021.130.49
CTRECARTRUST REI20180313A12.0918.56-3.89-3.4422.4522.00
CTRNCiti Trends,20180313A57.6119.9010.3010.479.599.43
CTSCTS Corporat20180313A37.5918.786.958.0811.8310.70
CTSHCognizant Te20180313A3.065.111.451.053.664.06
CTSOCytosorbents20180313A72.3454.0329.2938.4924.7415.54
CTTCATCHMARK TI20180313A23.8014.179.3210.544.843.62
CTXRCitius Pharm20180313A300.51238.37172.99172.1465.3966.23
CTXSCitrix Syste20180313A4.582.520.310.392.212.13
CUBCubic Corpor20180313A19.488.564.064.784.503.78
CUBAHerzfeld Car20180313A32.5023.142.6021.5820.541.56
CUBECubeSmart20180313A4.083.030.340.572.682.46
CUBICUSTOMERS BA20180313A20.4710.623.473.807.166.82
CUECue Biopharm20180313A77.7242.4726.0527.8316.4214.64
CUICUI Global,20180313A160.19222.12241.79239.53-19.67-17.41
CULPCulp, Inc.20180313A168.5443.3824.8126.8618.5716.52
CUOContinental20180313A340.6351.8851.8851.880.000.00
CUREDirexion Dai20180313ETF10.104.192.042.332.151.85
CUROCURO Group H20180313A66.6130.0919.8621.5410.238.55
CUTInvesco MSCI20180313ETF23.497.267.227.300.04-0.04
CUTRCutera, Inc.20180313A33.5141.77-2.29-6.2844.0648.04
CUZCousins Prop20180313A11.698.863.413.485.445.37
CVACovanta Hold20180313A34.3626.1213.9014.5112.2211.57
CVBFCVB Financia20180313A12.307.154.074.593.082.56
CVCOCavco Indust20180313A124.6450.23-1.3911.2251.6239.01
CVCYCentral Vall20180313A102.4639.6541.5430.73-1.898.92
CVECenovus Ener20180313A12.3610.551.932.538.628.01
CVEOCIVEO CORPOR20180313A26.4023.142.548.4120.5914.70
CVGICommercial V20180313A33.1134.5020.2522.8414.2511.66
CVGWCalavo Growe20180313A18.7610.551.043.019.507.54
CVICVR ENERGY,20180313A15.808.282.013.616.284.67
CVLTCommault Sys20180313A14.864.531.611.612.922.92
CVLYCodorus Vall20180313A261.75138.5490.8490.6547.7047.89
CVMCel-Sci Corp20180313A94.20246.75239.39243.237.363.52
CVNACarvana Co.20180313A30.3013.764.425.619.348.15
CVRChicago Rive20180313A211.3158.6216.7416.7441.8841.88
CVSCVS HEALTH C20180313A2.152.500.380.362.122.14
CVTICovenant Tra20180313A37.2717.327.879.769.457.56
CVUCPI Aerostru20180313A138.38104.1274.1074.1030.0230.02
CVVCVD Equipmen20180313A495.91486.33492.40496.30-6.07-9.96
CVXChevron Corp20180313A1.671.571.191.250.380.32
CVYInvesco Zack20180313ETF37.2130.1526.3626.513.803.64
CWCurtiss-Wrig20180313A20.139.712.654.227.065.49
CWBSPDR Bloombe20180313ETF2.462.161.311.710.860.45
CWBCCommunity We20180313A185.21168.45168.45168.450.000.00
CWBRCohBar, Inc.20180313A148.4197.1468.1380.8029.0116.33
CWCOConsolidated20180313A70.0358.3544.1039.3714.2518.98
CWEBDirexion Dai20180313ETF32.6721.7318.1217.613.614.12
CWHCamping Worl20180313A15.5613.386.888.226.505.16
CWISPDR MSCI AC20180313ETF5.734.855.135.24-0.28-0.39
CWSAdvisorShare20180313ETF38.2629.8228.5627.891.261.93
CWSTCasella Wast20180313A16.8432.618.2612.3824.3420.23
CWTCalifornia W20180313A22.8512.244.794.717.457.53
CXDCChina XD Pla20180313A140.94124.0372.5272.5251.5151.51
CXOCONCHO RESOU20180313A8.963.791.421.772.372.02
CXPCOLUMBIA PRO20180313A5.654.571.031.333.533.24
CXSEWisdomTree T20180313ETF18.6616.8314.1815.022.641.80
CXWCoreCivic, I20180313A10.624.842.222.182.622.66
CYCypress Semi20180313A5.464.970.630.734.334.24
CYANCyanotech Co20180313A382.75246.04220.23219.9725.8126.07
CYBWisdomTree20180313ETF92.2282.5382.5382.530.000.00
CYBECyberoptics20180313A68.1740.5913.7412.9426.8527.65
CYBRCyberArk Sof20180313A11.557.111.503.675.613.44
CYCCCyclacel Pha20180313A139.1576.3557.2557.2519.1019.10
CYDChina Yuchai20180313A73.3840.1627.3528.9512.8111.21
CYHCommunity He20180313A21.0617.100.472.1016.6114.98
CYRNCYREN Ltd.20180313A454.55252.75252.75252.750.000.00
CYRXCryoPort, In20180313A64.6436.6118.4318.6718.1817.94
CYTKCytokinetics20180313A71.1137.970.48-1.6837.4939.65
CZAInvesco Zack20180313ETF14.9914.788.6813.376.101.41
CZNCCitizens & N20180313A103.5956.7643.4146.6913.3510.06
CZRCaesars Ente20180313A40.3427.2413.9015.2313.3412.01
CZWICitizens Com20180313A25.7328.0015.8115.3212.2012.68
CZZCosan Limite20180313A9.207.51-1.05-0.538.568.04
DDominion Ene20180313A1.591.55-0.030.091.571.46
DACDanaos Corpo20180313A393.27279.92279.92279.920.000.00
DAIOData I/O Cor20180313A55.4436.5026.5629.869.946.64
DAKTDaktronics I20180313A25.9616.088.549.437.546.64
DALDelta Air Li20180313A2.082.420.250.872.171.55
DALTAnfield Capi20180313ETF43.2118.9918.9918.990.000.00
DANDana Incorpo20180313A6.255.162.062.603.112.56
DARDARLING INGR20180313A7.065.07-0.36-0.135.425.19
DAREDare Bioscie20180313A137.80106.9567.0471.3239.9135.63
DAUDExchange-Tra20180313ETN28.148.34-16.84-12.6025.1820.94
DAXGlobal X Fun20180313ETF29.3517.5214.4113.423.114.10
DBDeutsche Ban20180313A6.284.861.221.383.633.47
DBAWXtrackers MS20180313ETF23.9316.1715.9516.100.220.07
DBDDiebold Nixd20180313A30.2521.880.911.9420.9719.94
DBEFXtrackers MS20180313ETF3.243.141.812.151.320.98
DBEMXtrackers MS20180313ETF32.9019.8718.6718.901.200.97
DBEUXtrackers MS20180313ETF3.653.35-0.55-1.293.904.64
DBEZXtrackers MS20180313ETF9.165.524.284.381.241.14
DBGRXtrackers MS20180313ETF16.2910.1210.129.660.010.47
DBJPXtrackers MS20180313ETF5.912.662.573.180.08-0.52
DBVTDBV Technolo20180313A22.8517.0010.5310.906.466.10
DCARDropCar, Inc20180313A74.2968.0440.4041.0327.6327.01
DCHFExchange-Tra20180313ETN19.98
DCIDonaldson Co20180313A8.113.341.191.222.152.12
DCODucommun Inc20180313A83.5242.1226.9931.7415.1310.38
DCOMDime Communi20180313A37.8623.9019.2618.894.645.01
DCPDCP Midstrea20180313A30.426.554.344.762.211.79
DCPHDeciphera Ph20180313A80.6440.6223.6022.4317.0218.19
DDD3D Systems C20180313A9.097.091.602.235.484.85
DDGProshares Sh20180313ETF54.0835.4034.8135.400.590.00
DDLSWisdomTree D20180313ETF61.1496.0344.9896.0351.050.00
DDMProShares Ul20180313ETF2.971.941.021.140.920.80
DDSDillards Inc20180313A19.778.942.223.366.725.58
DDWMWisdomTree D20180313ETF20.164.70-5.35-5.3510.0510.04
DEDeere & Comp20180313A5.803.071.361.511.711.56
DEAEasterly Gov20180313A6.514.930.220.754.714.18
DECKDeckers Outd20180313A7.623.710.721.622.992.09
DEEFXtrackers FT20180313ETF20.0632.4232.4232.420.000.00
DEFInvesco Defe20180313ETF18.758.977.087.451.891.52
DEFAiShares Adap20180313ETF63.4155.576.9655.5748.620.00
DEIDouglas Emme20180313A6.953.281.331.351.951.93
DEMWisdomTree E20180313ETF10.925.523.744.181.781.34
DENNDENNY'S CORP20180313A18.7710.455.537.914.922.54
DESWisdomTree U20180313ETF9.514.163.514.050.650.11
DESPDespegar.com20180313A66.5932.128.1411.4523.9820.67
DEURExchange-Tra20180313ETN7.354.920.004.924.920.00
DEUSXtrackers Ru20180313ETF14.798.949.119.11-0.17-0.17
DEWWisdomTree G20180313ETF12.7965.1787.8574.54-22.68-9.37
DFEWisdomTree E20180313ETF9.505.263.934.211.331.05
DFENDirexion Dai20180313ETF22.4814.2311.7711.752.462.49
DFFNDIFFUSION PH20180313A42.4954.1044.9244.619.199.50
DFINDonnelley Fi20180313A26.2313.627.888.775.744.84
DFJWisdomTree J20180313ETF8.435.833.984.021.851.81
DFNDReality Shar20180313ETF10.3210.1010.1010.100.000.00
DFNLDavis Select20180313ETF20.409.908.038.331.871.56
DFSDiscover Fin20180313A3.162.340.460.621.881.72
DFVLiPath US Tre20180313ETF260.26
DFVSiPath US Tre20180313ETF87.86159.50159.50159.500.000.00
DGDollar Gener20180313A3.533.701.411.752.291.96
DGAZVelocityShar20180313ETN4.673.751.391.692.352.05
DGBPExchange-Tra20180313ETN13.64
DGICADonegal Grou20180313A79.9940.5629.0531.5311.519.03
DGICBDonegal Grou20180313A974.58727.16721.34721.345.825.82
DGIIDigi Interna20180313A65.1141.3425.5223.2615.8218.08
DGLDVelocityShar20180313ETF2.892.75-0.220.792.971.96
DGLYDigital Ally20180313A195.77198.60138.24138.9260.3659.68
DGPDB Gold Doub20180313ETN40.9329.1129.0329.120.08-0.01
DGREWisdomTree T20180313ETF35.406.594.543.732.042.86
DGROiShares Core20180313ETF4.102.661.931.960.730.69
DGRSWisdomTree T20180313ETF22.8220.0719.8019.830.260.24
DGRWWisdomTree T20180313ETF4.633.511.252.042.251.47
DGSWisdomTree E20180313ETF13.138.326.847.041.481.28
DGTSPDR Global20180313ETF59.9134.7812.4812.5422.3022.24
DGXQuest Diagno20180313A5.883.301.021.572.281.73
DGZDB Gold Shor20180313ETN74.3339.5733.3725.036.2014.53
DHID.R. Horton20180313A2.552.360.420.531.941.83
DHRDanaher Corp20180313A2.941.761.121.270.640.50
DHSWisdomTree U20180313ETF7.613.792.872.790.921.00
DHTDHT HOLDINGS20180313A27.9023.077.688.0715.3914.95
DHXDHI Group, I20180313A295.72167.7137.9578.54129.7689.17
DIASPDR Dow Jon20180313ETF0.830.660.070.040.590.62
DIALColumbia Div20180313ETF32.897.397.397.390.000.00
DIGProShares Ul20180313ETF7.615.300.031.655.273.65
DIMWisdomTree I20180313ETF11.524.594.524.670.07-0.08
DINDine Brands20180313A20.087.642.053.875.593.77
DINTDavis Select20180313ETF31.6727.7228.5428.54-0.81-0.81
DIODDiodes Inc20180313A11.489.052.973.356.085.70
DISThe Walt Dis20180313A1.821.530.240.211.291.32
DISCADiscovery, I20180313A4.236.282.992.443.293.83
DISCBDiscovery, I20180313A83.65
DISCKDiscovery, I20180313A4.494.46-0.020.814.483.66
DISHDISH Network20180313A4.493.320.020.313.293.01
DITAMCON Distri20180313A0.11
DIVGlobal X Sup20180313ETF7.815.962.973.572.992.39
DIVAAGFiQ Hedged20180313ETF38.7336.3336.3336.330.000.00
DIVBiShares U.S.20180313ETF26.7415.2614.5214.520.740.74
DIVCC-Tracks Exc20180313ETN80.27
DIVOAmplify CWP20180313ETF20.3139.6039.6039.600.000.00
DIVYReality Shar20180313ETF71.9864.2564.5864.18-0.330.08
DJCIETRACS Linke20180313ETN37.6721.3821.3821.380.000.00
DJCODaily Journa20180313A
DJDInvesco Dow20180313ETF21.8012.0811.9312.100.15-0.02
DJPiPath Bloomb20180313ETN4.352.871.901.900.970.96
DJPYExchange-Tra20180313ETN14.545.97-3.974.469.941.50
DKDelek US Hol20180313A9.773.8321.6424.87-17.81-21.04
DKLDELEK LOGIST20180313A59.6126.3413.2816.6313.069.71
DKSDick's Sport20180313A8.356.202.102.654.113.55
DLADelta Appare20180313A77.5142.5828.6931.3513.9011.24
DLBDolby Labora20180313A11.034.632.092.302.542.33
DLBRVelocityShar20180313ETN452.27
DLHCDLH Holdings20180313A242.4796.3272.8473.8423.4822.48
DLNWisdomTree U20180313ETF3.004.921.231.903.693.01
DLNGDYNAGAS LNG20180313A35.1730.8418.7219.3912.1211.45
DLPHDelphi Techn20180313A11.644.702.492.762.211.94
DLPNDolphin Ente20180313A794.57591.87588.09588.093.783.78
DLRDigital Real20180313A5.943.340.941.212.402.13
DLSWisdomTree I20180313ETF8.355.144.154.550.990.59
DLTHDuluth Holdi20180313A23.6617.75-0.071.5517.8316.20
DLTRDollar Tree20180313A4.324.352.212.742.141.61
DLXDeluxe Corpo20180313A17.878.055.535.722.522.33
DMLPDorchester M20180313A56.0154.4131.3930.8923.0223.52
DMPIDelMar Pharm20180313A108.75178.0582.0180.8996.0597.16
DMRCDigimarc Cor20180313A40.7621.146.157.8414.9913.30
DMRLDeltaShares20180313ETF15.735.895.185.180.710.71
DMRMDeltaShares20180313ETF23.8114.021.261.2612.7512.75
DMRSDeltaShares20180313ETF29.4023.2723.2723.270.000.00
DNKNDunkin' Bran20180313A5.347.95-0.60-1.058.559.00
DNLWisdomTree G20180313ETF15.9011.4911.4911.490.000.00
DNLIDenali Thera20180313A72.1535.7211.6514.0024.0721.72
DNNDenison Mine20180313A62.5883.3980.2680.033.133.36
DNOWNOW INC.20180313A9.548.20-1.85-1.3610.059.56
DNRDenbury Reso20180313A41.1634.237.9910.3526.1823.81
DODiamond Offs20180313A8.346.812.582.324.244.49
DOCPHYSICIANS R20180313A6.737.131.942.095.195.04
DOGProShares Sh20180313ETF6.916.111.904.334.211.78
DOGZDogness (Int20180313A421.13271.73271.73271.730.000.00
DOLWisdomTree I20180313ETF14.238.149.117.81-0.970.33
DONWisdomTree U20180313ETF5.745.255.676.03-0.42-0.78
DOOWisdomTree i20180313ETF14.229.809.809.800.000.00
DOORMASONITE INT20180313A16.408.382.833.315.555.07
DORMDorman Produ20180313A26.8111.931.063.8510.878.08
DOVDover Corpor20180313A7.073.731.521.792.211.94
DOXAmdocs Limit20180313A4.872.560.390.912.181.65
DPSTDirexion Dai20180313ETF25.4311.680.111.7211.129.39
DPWDPW Holdings20180313A77.0167.9854.2148.1313.7719.84
DPZDomino's Piz20180313A11.955.152.042.683.112.47
DRADDigirad Corp20180313A251.62197.4553.6054.57143.85142.88
DREDuke Realty20180313A3.944.110.280.383.833.72
DRHDiamondRock20180313A9.508.482.712.965.775.53
DRIDarden Resta20180313A3.772.090.400.771.681.31
DRIODarioHealth20180313A91.25154.74135.57144.6119.1710.14
DRIPDirexion Dai20180313ETF14.548.585.715.482.883.10
DRNDirexion Dai20180313ETF18.0415.165.928.359.246.81
DRNADicerna Phar20180313A33.3194.056.8610.9587.1883.10
DRQDril-Quip, I20180313A19.467.683.163.394.504.28
DRRMarket Vecto20180313ETN815.75
DRRXDurect Corp20180313A54.7943.1030.8631.9212.2411.18
DRVDirexion Dai20180313ETF40.7726.4813.8514.4712.6312.00
DRWWisdomTree G20180313ETF17.2022.5117.8922.394.620.11
DSDrive Shack20180313A23.9226.2511.1415.1315.1411.15
DSEDuff & Phelp20180313A62.8345.8540.7042.225.153.63
DSGXDescartes Sy20180313A30.9720.197.818.9812.3811.21
DSIiShares MSCI20180313ETF4.825.302.501.632.813.68
DSKEDaseke, Inc.20180313A20.8414.237.016.107.228.12
DSLVVelocityShar20180313ETF9.996.26-0.430.826.695.43
DSPGDSP Group In20180313A69.2843.1325.6526.2217.4716.91
DSSDocument Sec20180313A169.29154.84104.24111.3350.6043.51
DSWLDeswell Indu20180313A183.93166.70114.02117.3952.6849.30
DSXDiana Shippi20180313A30.2022.2013.0411.089.1611.12
DTDWisdomTree U20180313ETF11.2010.592.0910.498.500.10
DTEDTE Energy C20180313A4.241.990.210.461.781.52
DTEADAVIDsTEA In20180313A336.44257.37240.68233.6316.6923.73
DTECALPS Disrupt20180313ETF86.02100.4099.02100.351.370.05
DTHWisdomTree I20180313ETF12.817.046.536.540.510.50
DTNWisdomTree U20180313ETF14.636.715.416.541.310.18
DTODB Crude Oil20180313ETN102.3084.0479.1478.764.915.28
DTULiPath US Tre20180313ETF257.55
DTUSiPath US Tre20180313ETF152.7962.0625.4843.6636.5818.40
DTYLiPath US Tre20180313ETF16.40
DUGProShares Ul20180313ETF8.615.680.361.985.313.70
DUKDuke Energy20180313A1.723.271.942.151.331.13
DUSADavis Select20180313ETF24.3022.6222.8522.79-0.23-0.17
DUSLDirexion Dai20180313ETF38.6026.3124.3726.291.940.02
DUSTDirexion Dai20180313ETF8.934.821.151.133.673.68
DVADaVita Inc.20180313A5.484.99-0.700.885.694.11
DVAXDynavax Tech20180313A36.6626.867.189.8719.6816.99
DVDDover Motors20180313A325.81233.19306.48312.30-73.28-79.11
DVNDevon Energy20180313A3.368.676.736.561.972.15
DVPDeep Value E20180313ETF23.438.649.078.64-0.440.00
DVYiShares Sele20180313ETF1.311.610.991.190.630.42
DVYAiShares Asia20180313ETF55.3916.5416.5416.540.000.00
DVYEiShares Emer20180313ETF15.7515.7612.5314.083.221.68
DWASInvesco DWA20180313ETF35.4314.6411.9812.282.652.36
DWATArrow Invest20180313ETF46.0327.4627.4627.460.000.00
DWCRArrow DWA Co20180313ETF26.14
DWFISPDR Dorsey20180313ETF12.3316.7614.2214.152.542.61
DWLDDavis Select20180313ETF24.179.123.054.486.074.64
DWMWisdomTree I20180313ETF12.176.856.306.370.550.48
DWPPFirst Trust20180313ETF42.5631.0631.0631.060.000.00
DWSNDawson Geoph20180313A95.5749.6930.2431.8919.4517.81
DWXSPDR S&P Int20180313ETF8.183.422.662.750.760.67
DXDynex Capita20180313A16.1412.067.257.424.774.56
DXCDXC Technolo20180313A6.363.370.921.142.452.23
DXCMDexCom, Inc.20180313A11.135.444.091.941.353.49
DXDProShares Ul20180313ETF12.2410.434.515.165.925.27
DXGEWisdomTree G20180313ETF16.6110.386.426.773.963.61
DXJWisdomTree J20180313ETF1.782.180.780.731.411.45
DXJSWisdomTree J20180313ETF31.0313.9012.8413.141.070.77
DXLGDestination20180313A200.84161.08120.86120.8640.2240.22
DXPEDXP Enterpri20180313A43.6622.062.513.9619.5518.10
DXYNDixie Group20180313A245.50334.12109.82295.33224.3038.79
DYDycom Indust20180313A16.188.701.292.687.416.02
DYLSWisdomTree D20180313ETF14.6216.279.039.197.247.07
DYNTDynatronics20180313A454.0766.3620.9820.9845.3845.38
DZKDirexion Dai20180313ETF31.1620.5214.7912.725.737.80
DZSIDASAN Zhone20180313A87.3546.3830.5533.1915.8313.19
DZZDB Gold Doub20180313ETN19.549.105.255.733.853.37
EAElectronic A20180313A5.613.81-1.09-1.194.905.00
EARNELLINGTON RE20180313A19.4013.932.833.8511.1010.08
EARSAuris Medica20180313A97.6089.7267.0665.1122.6624.61
EASTEASTSIDE DIS20180313A362.33138.1395.1697.5942.9740.54
EATBrinker Inte20180313A4.932.930.220.222.712.71
EBAYeBay Inc20180313A2.392.380.300.112.082.27
EBFEnnis, Inc.20180313A40.5224.328.8012.0215.5212.30
EBIXEbix Inc20180313A20.6012.086.096.245.995.84
EBMTEagle Bancor20180313A341.89139.593.3323.90136.26115.69
EBNDSPDR Bloombe20180313ETF5.346.276.216.190.070.09
EBSEmergent Bio20180313A16.559.442.393.567.065.89
EBSBMeridian Ban20180313A30.8822.067.898.3614.1713.70
EBTCEnterprise B20180313A353.95137.98131.18135.796.802.19
ECHiShares MSCI20180313ETF6.735.854.154.301.691.55
ECHOEcho Global20180313A33.0716.880.491.2316.3915.65
ECLEcolab, Inc.20180313A4.762.730.750.971.971.76
ECNSiShares MSCI20180313ETF42.96131.60131.60131.600.000.00
ECOLUS Ecology,20180313A50.3927.0317.3215.969.7111.07
ECOMCHANNELADVIS20180313A87.5942.3412.1014.6030.2427.74
ECONColumbia Eme20180313ETF13.328.567.217.241.361.32
ECPGEncore Capit20180313A29.5718.048.159.229.898.82
ECTECA Marcellu20180313A244.69217.94137.48137.4880.4680.46
EDConsolidated20180313A1.982.26-0.100.352.371.91
EDCDirexion Dai20180313ETF9.414.920.511.554.413.37
EDENiShares MSCI20180313ETF26.2917.9715.1016.622.871.36
EDITEditas Medic20180313A24.7120.305.168.7815.1411.51
EDIVSPDR S&P Eme20180313ETF18.978.954.514.394.454.57
EDOGALPS Emergin20180313ETF19.7911.449.349.702.101.74
EDOWFirst Trust20180313ETF32.1127.6623.5924.564.073.11
EDUCEducational20180313A152.2675.6160.8458.2814.7717.33
EDVVanguard Wor20180313ETF14.319.245.696.173.543.07
EDZDirexion Dai20180313ETF13.8811.845.077.226.784.63
EEEl Paso Elec20180313A16.638.230.331.387.906.85
EEFTEuronet Worl20180313A14.534.660.971.143.693.51
EEHELEMENTS Lin20180313ETN259.48
EELVInvesco S&P20180313ETF18.5714.9912.3212.432.672.56
EEMiShares MSCI20180313ETF2.022.731.051.391.681.34
EEMAiShares MSCI20180313ETF29.8815.4114.2915.021.120.39
EEMOInvesco S&P20180313ETF51.3736.7932.5132.834.283.96
EEMSiShares MSCI20180313ETF20.3213.0510.3011.282.751.78
EEMViShares Edge20180313ETF8.814.724.104.120.620.60
EEMXSPDR MSCI Em20180313ETF21.8139.3139.3139.310.000.00
EESWisdomTree U20180313ETF22.719.837.127.862.711.97
EETProShares Ul20180313ETF37.8714.868.969.635.905.23
EEVProShares Tr20180313ETF30.2520.099.2915.0010.795.09
EEXEmerald Hold20180313A31.1215.5810.3312.065.253.51
EFAiShares MSCI20180313ETF1.421.380.360.631.020.76
EFADProShares MS20180313ETF14.6312.4612.3012.290.160.17
EFASGlobal X MSC20180313ETF45.7238.8927.8325.0711.0613.83
EFAViShares Edge20180313ETF4.442.112.202.05-0.080.04
EFAXSPDR MSCI EA20180313ETF34.2723.2922.6522.990.640.30
EFCEllington Fi20180313A14.6010.049.8910.420.14-0.39
EFGiShares MSCI20180313ETF11.426.356.336.150.030.20
EFNLiShares MSCI20180313ETF29.9610.288.027.592.262.69
EFOProShares Ul20180313ETF25.4519.1723.0123.36-3.84-4.18
EFOIEnergy Focus20180313A280.14233.37176.36193.3457.0140.03
EFSCEnterprise F20180313A25.6013.155.325.447.837.71
EFUProShares Tr20180313ETF46.6225.7430.0836.59-4.34-10.86
EFViShares MSCI20180313ETF7.614.203.553.560.650.65
EFXEquifax, Inc20180313A6.843.430.640.862.792.58
EFZProShares Tr20180313ETF24.2215.6115.5315.610.090.00
EGANeGain Corpor20180313A64.9977.0067.1255.659.8721.35
EGBNEagle Bancor20180313A18.0711.421.572.529.858.89
EGHT8x8, Inc. Co20180313A33.1119.927.177.0712.7512.85
EGLEEagle Bulk S20180313A24.6125.6417.8316.027.819.62
EGOEldorado Gol20180313A91.6175.9647.8857.3828.0718.43
EGOVNIC Inc20180313A37.3233.3917.9918.1315.4015.26
EGPEastGroup Pr20180313A17.098.754.264.774.493.98
EGPTVanEck Vecto20180313ETF52.3353.0234.5035.8518.5217.17
EGRXEagle Pharma20180313A38.7123.468.2110.7615.2512.70
EGYVaalco Energ20180313A125.3494.2980.4780.5313.8113.76
EHCEncompass He20180313A10.124.860.592.564.282.31
EHTHeHealth, Inc20180313A52.9518.463.335.7415.1412.73
EIDOiShares MSCI20180313ETF3.743.62-0.380.113.993.49
EIGEmployers Ho20180313A22.4912.552.623.619.938.95
EIGIEndurance In20180313A64.5149.0932.0726.4917.0222.60
EIGREiger BioPha20180313A87.9659.7522.5234.9137.2324.84
EIRLiShares MSCI20180313ETF57.5125.7615.5915.6210.1610.14
EISiShares MSCI20180313ETF33.8628.3525.0126.573.341.78
EIXEdison Inter20180313A3.6912.749.649.583.113.15
EKARIdeanomics N20180313ETF46.8729.9722.9325.657.044.31
EKSOEkso Bionics20180313A101.97144.98133.86135.5011.129.48
ELThe Estee La20180313A3.882.170.390.601.781.57
ELDWisdomTree E20180313ETF25.4012.429.6211.692.790.71
ELFe.l.f. Beaut20180313A22.2210.424.204.956.225.48
ELGXEndologix In20180313A28.6941.195.136.0636.0535.13
ELLOEllomay Capi20180313A853.07674.91167.8488.04507.07586.87
ELMDElectromed,20180313A197.4915.1915.1915.190.000.00
ELSEquity Lifes20180313A12.765.890.621.165.274.73
ELSEElectro-Sens20180313A126.56182.28161.20163.4621.0818.82
ELTKEltek Ltd20180313A314.35173.78130.93175.8842.85-2.10
ELVTElevate Cred20180313A45.0042.1828.3430.3313.8411.84
ELYCallaway Gol20180313A6.675.590.470.965.124.64
EMAGVanEck Vecto20180313ETF182.85134.62134.62134.620.000.00
EMANeMagin Corpo20180313A386.78288.24163.29205.18124.9583.05
EMBiShares J.P.20180313ETF0.970.960.320.440.630.52
EMBHiShares Inte20180313ETF45.7029.1129.1129.110.000.00
EMCBWisdomTree E20180313ETF111.7372.7572.7572.750.000.00
EMCFEmclaire Fin20180313A1013.29
EMCGWisdomTree E20180313ETF37.8631.9931.9631.640.030.35
EMEEMCOR Group,20180313A15.305.573.033.912.541.66
EMFMGlobal X MSC20180313ETF99.8349.0944.0948.125.000.97
EMGFiShares Edge20180313ETF19.0210.449.899.700.550.74
EMHYiShares J.P.20180313ETF15.277.635.585.762.061.87
EMIFiShares Emer20180313ETF53.2322.9619.3119.313.653.65
EMIHXtrackers Em20180313ETF58.381.581.581.580.000.00
EMKREmcore Corp20180313A107.9789.9439.2048.1850.7441.77
EMLEastern Comp20180313A96.2468.8543.2949.0925.5519.76
EMLCVanEck Vecto20180313ETF5.394.232.142.332.071.88
EMLPFirst Trust20180313ETF4.552.931.952.040.980.89
EMMSEmmis Commun20180313A84.59238.13121.75148.50116.3889.63
EMNEastman Chem20180313A6.303.471.011.002.462.48
EMPEntergy Miss20180313A36.9817.4517.9217.59-0.46-0.14
EMQQEMQQ The Eme20180313ETF15.808.958.928.770.030.19
EMREmerson Elec20180313A2.232.240.590.601.651.64
EMTLSPDR DoubleL20180313ETF13.105.355.215.210.140.14
EMTYProShares De20180313ETF98.38147.58147.90147.75-0.32-0.17
EMXEMX Royalty20180313A254.82272.78264.67264.678.118.11
EMXCiShares MSCI20180313ETF37.6813.7613.7613.760.000.00
ENBEnbridge, In20180313A3.112.490.400.342.092.15
ENBLENABLE MIDST20180313A23.3113.3110.789.772.533.55
ENDPEndo Interna20180313A14.6116.643.043.2813.6013.37
ENFRAlerian Ener20180313ETF57.0818.7219.5918.67-0.880.05
ENGENGlobal Cor20180313A200.47106.87103.8993.542.9813.33
ENLCENLINK MIDST20180313A40.0417.278.889.778.397.50
ENORiShares MSCI20180313ETF41.8127.0323.1723.173.863.86
ENPHEnphase Ener20180313A36.8935.3914.1220.6221.2714.77
ENREnergizer Ho20180313A11.177.103.075.464.031.64
ENSEnerSys, Inc20180313A18.657.743.654.684.093.06
ENSGThe Ensign G20180313A25.2430.0215.0316.9715.0113.06
ENSVEnservco Cor20180313A87.9258.3737.7648.9220.619.44
ENTGlobal Eagle20180313A72.7684.2540.9620.7843.2863.47
ENTAEnanta Pharm20180313A36.3116.585.276.7611.329.83
ENTGEntegris Inc20180313A17.9317.771.861.3915.9216.38
ENTRERShares Ent20180313ETF20.0346.9346.9346.930.000.00
ENVENVESTNET, I20180313A20.7013.335.896.107.457.23
ENVAEnova Intern20180313A26.2424.4315.5816.508.857.93
ENZEnzo Biochem20180313A100.1549.5928.6532.9520.9516.64
ENZLiShares Trus20180313ETF24.7424.506.857.8517.6416.64
EOGEOG Resource20180313A3.674.20-0.080.044.284.16
EOLSEvolus, Inc.20180313A66.8662.6547.2857.1915.375.46
EPAMEPAM SYSTEMS20180313A14.316.762.933.793.832.97
EPAYBottomline T20180313A15.8748.723.243.8445.4844.88
EPCEdgewell Per20180313A6.403.150.430.672.712.48
EPDEnterprise P20180313A3.953.360.240.173.123.18
EPHEiShares MSCI20180313ETF8.693.991.241.582.742.41
EPIWisdomTree I20180313ETF3.775.701.381.594.334.13
EPIXESSA Pharma20180313A246.70274.83229.29217.1045.5457.73
EPMEvolution Pe20180313A81.8045.8333.2133.4512.6212.38
EPOLiShares MSCI20180313ETF6.744.212.152.372.081.84
EPPiShares MSCI20180313ETF2.201.890.070.521.821.38
EPREPR Properti20180313A10.394.091.621.832.462.26
EPRFInnovator S&20180313ETF39.3417.8319.2017.83-1.370.00
EPSWisdomTree U20180313ETF11.527.736.827.630.910.10
EPUiShares MSCI20180313ETF16.0710.727.847.962.882.76
EPVProShares Ul20180313ETF38.1917.6217.6320.34-0.02-2.72
EPZMEpizyme, Inc20180313A62.5441.5311.3918.9530.1422.59
EQALInvesco Russ20180313ETF18.4623.427.328.3816.1115.04
EQBKEquity Bancs20180313A28.9312.348.609.533.732.81
EQCEquity Commo20180313A3.903.100.290.672.812.43
EQIXEquinix, Inc20180313A9.544.290.541.063.693.17
EQLALPS Equal S20180313ETF11.685.503.774.261.721.23
EQMEQM Midstrea20180313A21.399.936.336.693.603.24
EQREquity Resid20180313A3.662.460.260.652.201.81
EQRRProShares Eq20180313ETF66.777.167.167.160.000.00
EQSEquus Total20180313A240.5297.0546.1873.3450.8623.71
EQTEQT CORP20180313A4.072.040.220.421.831.63
EQWLInvesco S&P20180313ETF20.1210.5811.2011.03-0.61-0.45
ERAERA GROUP IN20180313A79.8733.2516.1818.3117.0714.94
ERFEnerplus Cor20180313A9.247.850.900.576.947.28
ERIEldorado Res20180313A20.5020.385.437.0214.9513.36
ERIEErie Indemni20180313A57.4226.2712.6414.3113.6311.97
ERIIEnergy Recov20180313A22.8831.043.825.4227.2225.62
ERMEquityCompas20180313ETF29.3022.6222.3523.150.27-0.53
EROSEROS INTERNA20180313A42.6730.255.924.7924.3325.46
ERUSiShares MSCI20180313ETF5.523.801.551.742.252.07
ERXDirexion Dai20180313ETF6.343.82-0.030.233.863.60
ERYDirexion Dai20180313ETF10.168.851.912.296.936.55
ESEversource E20180313A2.511.87-0.190.072.061.80
ESBKElmira Savin20180313A53.4050.0345.9445.684.094.35
ESCAEscalade Inc20180313A122.8362.7254.1338.558.5924.17
ESEESCO Technol20180313A35.7715.367.648.217.727.15
ESEAEuroseas Ltd20180313A187.24152.9332.0621.73120.88131.20
ESGFlexShares T20180313ETF12.946.449.638.69-3.20-2.26
ESGDiShares Trus20180313ETF15.108.377.437.430.930.94
ESGEiShares, Inc20180313ETF16.347.447.067.670.37-0.23
ESGGFlexShares S20180313ETF17.469.8410.349.83-0.510.01
ESGNColumbia Sus20180313ETF92.9338.1138.6539.65-0.54-1.54
ESGREnstar Group20180313A74.8331.755.258.5426.5023.21
ESGSColumbia Sus20180313ETF43.8742.6342.6342.630.000.00
ESGUiShares Trus20180313ETF12.5713.0712.8512.920.220.15
ESLTElbit System20180313A26.2819.244.306.6614.9412.57
ESNTEssent Group20180313A8.855.341.331.774.013.58
ESPEspey Mfg. &20180313A102.8763.6463.6463.640.000.00
ESPREsperion The20180313A32.3114.623.864.5410.7610.08
ESQEsquire Fina20180313A153.2136.5416.8320.5019.7116.04
ESRTEMPIRE STATE20180313A6.204.820.591.434.233.39
ESSEssex Proper20180313A12.595.801.621.964.183.84
ESSAESSA Bancorp20180313A54.2156.3249.6450.056.686.27
ESTEEarthstone E20180313A40.8627.9214.2814.6913.6513.24
ESXBCommunity Ba20180313A156.58119.9583.4882.5536.4837.40
ETFCE*Trade Fina20180313A4.335.981.193.834.792.15
ETHEthan Allen20180313A27.6017.987.446.2610.5411.72
ETHOETF Managers20180313ETF42.7724.5725.8724.54-1.300.03
ETMEntercom Com20180313A51.0326.5420.6520.235.896.30
ETNEaton Corpor20180313A2.961.690.080.061.611.63
ETREntergy Corp20180313A5.723.370.531.322.852.05
ETSYEtsy, Inc.20180313A6.214.651.122.103.532.55
EUDGWisdomTree E20180313ETF15.9210.8310.7010.830.130.00
EUDVProShares MS20180313ETF39.1633.4925.8525.857.647.64
EUFNiShares MSCI20180313ETF4.213.301.561.871.711.41
EUMProShares Tr20180313ETF6.257.765.596.472.231.36
EUMViShares Edge20180313ETF15.1911.6112.8512.86-1.24-1.25
EURLDirexion Dai20180313ETF13.998.526.416.512.102.00
EURNEURONAV NV20180313A62.8537.9432.0633.715.894.23
EURZXtrackers Eu20180313ETF81.2159.8059.8059.800.000.00
EUSAiShares MSCI20180313ETF5.4030.5219.8619.9910.6610.53
EUSCWisdomTree E20180313ETF15.1612.5411.9212.540.620.00
EVEaton Vance20180313A7.083.510.380.603.122.90
EVAEnviva Partn20180313A41.6928.6715.6717.1113.0011.56
EVBGEverbridge,20180313A19.849.065.625.513.443.55
EVBNEvans Bancor20180313A327.98111.11104.67102.516.438.60
EVCEntravision20180313A83.9464.1631.8833.5432.2830.69
EVFMEvofem Biosc20180313A156.53116.75117.20117.19-0.45-0.44
EVGNEVOGENE LTD.20180313A612.12939.71929.43939.7110.280.00
EVHEvolent Heal20180313A34.1629.3714.3314.3815.0414.99
EVIEVI Industri20180313A208.86110.0982.0281.5928.0728.50
EVKEver-Glory I20180313A706.65365.74325.36348.3940.3717.34
EVOKEvoke Pharma20180313A112.3498.6380.6779.2817.9619.34
EVOLEvolving Sys20180313A181.34117.85109.46109.468.398.39
EVREvercore Inc20180313A12.958.882.913.905.964.98
EVRIEveri Holdin20180313A16.1012.490.430.5012.0611.99
EVTCEVERTEC, INC20180313A30.2023.346.873.6316.4719.71
EVXVanEck Vecto20180313ETF157.62211.69211.69211.690.000.00
EWEdwards Life20180313A6.644.501.831.762.672.74
EWAiShares MSCI20180313ETF4.336.303.804.332.501.97
EWBCEast-West Ba20180313A7.234.172.172.412.001.76
EWCiShares MSCI20180313ETF3.663.800.601.153.202.64
EWDiShares MSCI20180313ETF6.543.152.001.451.151.69
EWGiShares MSCI20180313ETF3.082.960.330.882.632.08
EWGSiShares MSCI20180313ETF27.9114.3114.7214.23-0.400.09
EWHiShares MSCI20180313ETF3.866.094.174.401.921.69
EWIiShares MSCI20180313ETF3.124.002.052.331.961.68
EWJiShares MSCI20180313ETF1.652.161.131.281.020.88
EWKiShares MSCI20180313ETF18.939.487.347.202.132.27
EWLiShares MSCI20180313ETF2.862.320.740.931.581.38
EWMiShares MSCI20180313ETF2.893.08-0.040.243.122.87
EWMCInvesco S&P20180313ETF13.222.302.502.53-0.20-0.23
EWNiShares MSCI20180313ETF4.482.771.461.741.311.03
EWOiShares MSCI20180313ETF16.1011.029.449.591.581.43
EWPiShares MSCI20180313ETF3.082.870.891.121.981.75
EWQiShares MSCI20180313ETF3.163.180.811.032.362.14
EWREInvesco S&P20180313ETF14.545.761.774.883.990.87
EWSiShares MSCI20180313ETF3.675.182.382.482.812.71
EWSCInvesco S&P20180313ETF72.3638.0536.8037.851.250.20
EWTiShares MSCI20180313ETF2.612.260.320.611.941.65
EWUiShares MSCI20180313ETF2.872.411.061.361.351.05
EWUSiShares MSCI20180313ETF61.5368.7156.2957.0812.4211.63
EWVProShares Tr20180313ETF40.8121.423.9518.3017.473.12
EWWiShares MSCI20180313ETF2.052.520.590.681.931.84
EWXSPDR S&P Eme20180313ETF10.265.113.293.491.821.63
EWYiShares MSCI20180313ETF1.372.011.760.950.261.07
EWZiShares MSCI20180313ETF2.214.432.692.911.761.54
EWZSiShares MSCI20180313ETF40.4538.4634.4134.254.054.21
EXASExact Scienc20180313A10.857.355.366.701.990.65
EXCExelon Corpo20180313A2.732.310.000.272.312.05
EXELExelixis Inc20180313A7.594.591.431.653.162.94
EXFOEXFO INC.20180313A133.53112.2726.70-2.4585.57114.72
EXIiShares Glob20180313ETF21.8114.2210.309.963.924.26
EXKEndeavour Si20180313A40.1631.509.3412.2021.9319.29
EXLSExlService H20180313A42.5418.4510.8412.127.616.33
EXPEagle Materi20180313A12.655.441.932.173.513.27
EXPDExpeditors I20180313A4.685.160.560.844.604.33
EXPEExpedia Grou20180313A6.693.270.500.392.762.88
EXPOExponent Inc20180313A31.5415.477.067.758.417.72
EXPRExpress, Inc20180313A13.9810.990.651.9610.349.03
EXRExtra Space20180313A6.542.71-0.421.383.131.33
EXTNExterran Cor20180313A26.9510.502.833.787.676.72
EXTRExtreme Netw20180313A9.9118.382.003.0616.4315.38
EYENational Vis20180313A32.4425.6214.2116.1711.419.46
EYEGEyegate Phar20180313A141.58145.00128.98123.1116.0221.89
EYENEyenovia, In20180313A231.80119.5791.6492.4127.9327.16
EYESSecond Sight20180313A83.7753.9121.4829.8432.4324.07
EYLDCambria Emer20180313ETF254.85128.08128.08128.080.000.00
EZAiShares MSCI20180313ETF13.166.973.593.963.393.01
EZJProShares Ul20180313ETF48.5625.7425.1925.370.560.37
EZMWisdomTree U20180313ETF16.349.405.996.783.412.62
EZPWEzcorp Inc20180313A39.5628.5414.6213.7613.9214.78
EZUiShare MSCI20180313ETF2.282.110.521.031.591.08
FFord Motor C20180313A9.177.472.382.955.044.51
FAARFirst Trust20180313ETF35.9528.1828.1828.180.000.00
FABFirst Trust20180313ETF24.3728.3724.8824.903.493.47
FADFirst Trust20180313ETF25.0715.6514.9714.990.680.66
FAFFirst Americ20180313A7.482.881.251.661.631.22
FALNiShares Fall20180313ETF22.139.419.869.82-0.45-0.41
FAMIFarmmi, Inc.20180313A112.3778.0042.8044.2435.2033.77
FANFirst Trust20180313ETF16.568.518.078.070.440.44
FANGDiamondback20180313A12.335.280.671.224.604.06
FARMFarmer Bros20180313A45.5417.154.7811.1412.366.01
FAROFaro Technol20180313A39.5924.895.007.0119.9017.88
FASDirexion Dai20180313ETF6.814.131.091.383.032.74
FASTFastenal Co20180313A4.785.921.040.994.884.93
FATFAT Brands I20180313A198.7779.4451.8851.8827.5527.55
FATEFate Therape20180313A25.5320.123.288.5016.8411.62
FAUSFirst Trust20180313ETF55.74
FAZDirexion Dai20180313ETF10.088.792.202.356.566.42
FBFacebook, In20180313A1.491.470.360.511.120.96
FBCFlagstar Ban20180313A25.6511.647.717.833.933.80
FBGXUBS AG FI En20180313ETN94.4041.665.120.3137.0741.16
FBHSFORTUNE BRAN20180313A4.042.10-0.26-0.382.362.48
FBIOFortress Bio20180313A69.6947.7321.9223.8825.8123.85
FBIZFirst Busine20180313A47.7929.4217.2516.0812.1613.34
FBKFB Financial20180313A46.0131.0916.4118.7514.6812.34
FBMFoundation B20180313A27.5213.406.728.296.685.12
FBMSFirst Bancsh20180313A73.0153.0519.6332.2233.4220.83
FBNCFirst Bancor20180313A22.5318.265.182.3513.1015.93
FBNDFidelity Tot20180313ETF9.973.453.153.320.300.14
FBPFirst BanCor20180313A16.8611.962.482.709.479.25
FBSSFauquier Ban20180313A68.9946.4846.4846.480.000.00
FBTFirst Trust20180313ETF11.148.179.367.15-1.191.02
FBZFirst Trust20180313ETF45.4015.623.083.2212.5412.40
FCFranklin Cov20180313A58.4339.5413.3015.5926.2523.96
FCAFirst Trust20180313ETF199.0139.88115.68119.85-75.80-79.97
FCANFirst Trust20180313ETF17.1712.166.936.935.235.23
FCAPFirst Capita20180313A797.27468.77510.06506.93-41.29-38.16
FCAUFIAT CHRYSLE20180313A4.764.11-0.090.034.204.07
FCBCFirst Commun20180313A77.0858.6827.1842.4931.5016.19
FCCOFirst Commun20180313A164.5788.4876.1675.8512.3212.63
FCCY1st Constitu20180313A95.7644.5845.6845.68-1.09-1.09
FCEFFirst Trust20180313ETF40.4625.6425.4821.940.153.69
FCELFuelCell Ene20180313A57.4646.6622.5124.7224.1521.94
FCFFirst Common20180313A6.926.400.611.175.795.23
FCFSFirstCash, I20180313A14.834.781.892.172.892.60
FCGFirst Trust20180313ETF8.375.011.690.693.324.32
FCNFTI Consulti20180313A14.766.984.332.202.654.79
FCOMFidelity MSC20180313ETF22.8218.7316.0016.372.732.36
FCORFidelity Cor20180313ETF9.546.827.006.80-0.180.02
FCPTFour Corners20180313A12.046.590.220.556.376.04
FCVTFirst Trust20180313ETF23.2616.2715.1715.581.110.70
FCXFreeport-McM20180313A5.374.511.711.532.802.99
FDBCFidelity D &20180313A229.12129.1437.1737.1791.9791.97
FDDFirst Trust20180313ETF8.417.786.426.511.361.27
FDEFFirst Defian20180313A123.6741.2228.3931.5012.849.72
FDISFidelity MSC20180313ETF15.344.782.612.692.172.09
FDIVFirst Trust20180313ETF19.5918.1018.0617.740.040.37
FDLFirst Trust20180313ETF3.633.410.872.472.540.95
FDMFirst Trust20180313ETF16.4212.236.156.246.085.99
FDMOFidelity Mom20180313ETF17.428.0910.458.34-2.35-0.24
FDNFirst Trust20180313ETF5.972.872.482.040.390.83
FDPFresh Del Mo20180313A15.846.082.642.963.433.12
FDRRFidelity Div20180313ETF19.2421.7011.5316.1710.175.53
FDSFactset Rese20180313A25.9811.226.587.064.644.17
FDTFirst Trust20180313ETF12.829.207.718.251.490.95
FDTSFirst Trust20180313ETF177.27120.75147.41147.41-26.66-26.66
FDUSFidus Invest20180313A25.2237.3911.1212.9326.2724.46
FDVVFidelity Hig20180313ETF20.2611.509.249.242.262.27
FDXFedEx Corpor20180313A6.293.241.291.721.951.52
FEFirstEnergy20180313A3.152.850.110.392.732.46
FEIMFrequency El20180313A449.74330.12303.27303.2526.8526.88
FELEFranklin Ele20180313A37.7217.9511.5210.256.427.69
FEMFirst Trust20180313ETF13.679.418.959.060.460.35
FEMBFirst Trust20180313ETF24.567.752.354.705.413.06
FEMSFirst Trust20180313ETF13.9416.2310.7811.465.454.77
FENCFennec Pharm20180313A377.84240.59189.28201.4251.3139.18
FENYFidelity MSC20180313ETF6.214.55-1.00-0.085.554.63
FEPFirst Trust20180313ETF12.359.809.137.700.672.09
FETFORUM ENERGY20180313A43.0828.8511.9812.3716.8716.48
FEUZFirst Trust20180313ETF41.7443.1436.1241.597.031.55
FEXFirst Trust20180313ETF4.603.031.141.601.891.43
FEYEFireEye, Inc20180313A5.926.792.362.034.444.76
FEZSPDR EURO ST20180313ETF2.472.140.660.771.481.38
FFFuture Fuel20180313A61.1733.2017.8321.9315.3711.27
FFBCFirst Financ20180313A24.0034.3118.1717.2316.1417.08
FFBWFFBW, Inc. C20180313A127.2393.9691.2291.222.742.74
FFGFBL Financia20180313A43.3219.439.689.869.759.57
FFHGFormula Foli20180313ETF24.167.477.067.360.410.11
FFHLFuwei Films20180313A1001.88192.57316.26192.39-123.680.19
FFICFlushing Fin20180313A22.1515.378.199.477.185.90
FFINFirst Financ20180313A18.249.102.862.406.246.69
FFIUUVA Unconstr20180313ETF50.5139.3139.3139.310.000.00
FFIVF5 Networks20180313A7.954.601.341.713.272.89
FFNWFirst Financ20180313A91.7953.1944.2044.678.998.53
FFRFirst Trust20180313ETF31.4314.8217.7817.78-2.96-2.96
FFSGFormulaFolio20180313ETF13.519.059.059.050.000.00
FFTGFormulaFolio20180313ETF32.437.837.837.830.000.00
FFTIFormulaFolio20180313ETF31.0719.2919.2719.270.020.02
FFTYInnovator IB20180313ETF14.748.357.127.081.231.27
FFWMFirst Founda20180313A20.3710.125.895.924.244.20
FGFGL Holdings20180313A11.2210.273.834.856.435.42
FGBIFIRST GUARAN20180313A352.97110.1256.6472.2753.4837.85
FGDFirst Trust20180313ETF8.229.0810.5711.02-1.48-1.93
FGENFibroGen, In20180313A27.5714.946.227.078.727.88
FGMFirst Trust20180313ETF24.7421.9811.5816.5410.405.45
FHBFirst Hawaii20180313A14.139.625.002.904.626.71
FHKFirst Trust20180313ETF40.5867.4140.3366.0827.091.33
FHLCFidelity MSC20180313ETF6.593.944.425.79-0.48-1.85
FHNFirst Horizo20180313A5.044.010.921.053.092.95
FIFRANKS INTER20180313A18.8015.183.013.0812.1712.07
FIBKFirst Inters20180313A23.5027.3412.7016.9314.6410.41
FIBRiShares Edge20180313ETF13.0212.9712.5512.970.430.00
FICOFair Isaac C20180313A20.769.224.845.704.383.52
FIDIFidelity Int20180313ETF42.3632.0127.6927.864.324.15
FIDUFidelity MSC20180313ETF14.1012.369.9011.202.461.17
FIHDUBS AG FI En20180313ETN73.5530.2719.6922.9110.587.36
FILLiShares MSCI20180313ETF97.6688.4888.4889.760.00-1.28
FINXGlobal X Fun20180313ETF20.7716.042.766.0013.2810.04
FISFidelity Nat20180313A4.202.380.961.411.420.97
FISIFinancial In20180313A54.3256.42-46.16-45.28102.58101.70
FISVFiserv Inc20180313A5.692.421.481.260.350.57
FITFitbit, Inc.20180313A18.6115.585.194.8010.3810.76
FITBFifth Third20180313A3.003.550.56-0.072.993.62
FIVAFidelity Int20180313ETF60.3657.825.625.6252.2052.20
FIVEFive Below,20180313A9.124.600.570.864.033.74
FIVNFIVE9, INC.20180313A18.1053.032.712.6850.3250.35
FIWFirst Trust20180313ETF13.438.958.098.010.860.94
FIXComfort Syst20180313A24.2511.372.713.518.657.86
FIXDFirst Trust20180313ETF23.8418.8117.8218.210.990.59
FIZZNational Bev20180313A24.2815.412.043.0813.3712.33
FJPFirst Trust20180313ETF22.0320.9919.4119.681.581.30
FKOFirst Trust20180313ETF78.0725.6424.2824.831.360.81
FKUFirst Trust20180313ETF25.9313.31-7.10-7.0820.4020.39
FLFoot Locker,20180313A3.542.450.331.012.121.44
FLAGFLAG-Forensi20180313ETF47.4241.3641.3641.360.000.00
FLATiPath US Tre20180313ETF321.77108.57113.7889.09-5.2119.48
FLAUFranklin FTS20180313ETF177.86367.02367.02367.020.000.00
FLAXFranklin FTS20180313ETF128.98218.85218.85218.850.000.00
FLBRFranklin FTS20180313ETF15.1615.791.503.9714.2911.82
FLCAFranklin FTS20180313ETF25.12
FLCHFranklin FTS20180313ETF17.8418.140.2112.1617.935.98
FLCOFranklin Lib20180313ETF57.1341.7841.7841.780.000.00
FLDMFluidigm Cor20180313A49.9494.8613.7616.4481.1178.42
FLEEFranklin FTS20180313ETF18.2419.6219.6219.620.000.00
FLEHFranklin FTS20180313ETF24.90
FLEUBarclays ETN20180313ETN120.1672.1666.3766.375.795.79
FLEXFlex Ltd. Or20180313A5.376.592.702.553.934.04
FLFRFranklin FTS20180313ETF18.98
FLGBFranklin FTS20180313ETF16.100.400.400.400.000.00
FLGECredit Suiss20180313ETN25.8620.3220.2219.170.101.15
FLGRFranklin FTS20180313ETF16.37
FLGTFulgent Gene20180313A305.03219.13219.13219.320.00-0.19
FLHKFranklin FTS20180313ETF32.4029.4629.4629.460.000.00
FLICFirst of Lon20180313A53.6422.0916.2117.765.884.33
FLINFranklin FTS20180313ETF43.4822.2522.2522.250.000.00
FLIRFlir Systems20180313A5.313.680.251.823.431.87
FLIYFranklin FTS20180313ETF18.9018.7718.7718.770.000.00
FLJHFranklin FTS20180313ETF74.8054.3854.3854.380.000.00
FLJPFranklin FTS20180313ETF48.2111.4711.4711.470.000.00
FLKRFranklin FTS20180313ETF29.379.679.679.670.000.00
FLLFull House R20180313A92.3973.9375.6374.94-1.70-1.01
FLLVFranklin Lib20180313ETF28.9132.5432.5432.540.000.00
FLMFirst Trust20180313ETF42.8269.1862.8962.126.297.06
FLMBFranklin Lib20180313ETF79.58
FLMIFranklin Lib20180313ETF102.93
FLMXFranklin FTS20180313ETF108.28
FLNFirst Trust20180313ETF29.3729.8225.9528.623.871.20
FLOFlowers Food20180313A5.184.08-0.340.134.423.95
FLOTiShares Floa20180313ETF1.962.252.232.240.020.02
FLOWSPX FLOW, In20180313A15.356.201.533.154.673.05
FLQDFranklin Lib20180313ETF22.5828.0841.3741.37-13.29-13.29
FLQEFranklin Lib20180313ETF15.5215.6116.4815.64-0.87-0.04
FLQGFranklin Lib20180313ETF31.5716.1116.1116.110.000.00
FLQHFranklin Lib20180313ETF30.177.6222.1022.10-14.48-14.48
FLQLFranklin Lib20180313ETF25.7151.1951.1951.190.000.00
FLQMFranklin Lib20180313ETF26.13368.27309.10330.0159.1738.26
FLQSFranklin Lib20180313ETF25.781129.741129.741129.740.000.00
FLRFluor Corpor20180313A7.063.271.051.282.221.99
FLRNSPDR Bloombe20180313ETF3.252.422.402.390.030.03
FLRTPacific Glob20180313ETF31.0922.0722.0722.070.000.00
FLRUFranklin FTS20180313ETF55.75
FLSFlowserve Co20180313A4.682.451.251.421.211.04
FLSWFranklin FTS20180313ETF45.5955.0355.0355.030.000.00
FLTFleetCor Tec20180313A10.234.320.001.664.322.66
FLTBFidelity Lim20180313ETF11.859.488.788.780.710.71
FLTRVanEck Vecto20180313ETF3.952.612.612.610.000.00
FLTWFranklin FTS20180313ETF55.3988.3488.3488.340.000.00
FLWS1-800-FLOWER20180313A44.0042.9818.6421.4024.3421.58
FLXNFlexion Ther20180313A25.8818.277.887.6610.3910.61
FLXSFlexsteel In20180313A105.5131.0022.1918.848.8112.17
FMiShares MSCI20180313ETF16.0415.6614.5014.541.171.36
FMAOFarmers & Me20180313A157.7752.9643.6846.189.276.78
FMATFidelity MSC20180313ETF13.799.395.365.374.034.02
FMBFirst Trust20180313ETF14.737.487.357.400.130.08
FMBHFirst Mid Ba20180313A171.5092.9072.4879.1520.4213.75
FMBIFirst Midwes20180313A10.105.161.621.793.533.36
FMCFMC Corporat20180313A6.242.990.961.122.041.87
FMFFirst Trust20180313ETF18.5425.0721.5021.573.573.50
FMHIFirst Trust20180313ETF120.31
FMKFirst Trust20180313ETF17.609.619.619.610.000.00
FMNBFarmers Nati20180313A66.9644.2931.6232.4912.6711.80
FNFabrinet20180313A11.875.680.291.125.394.57
FNBF.N.B. Corp20180313A6.965.731.502.074.233.67
FNCBFNCB Bancorp20180313A339.14381.65381.65381.650.000.00
FNCLFidelity MSC20180313ETF6.074.053.934.290.12-0.23
FNDFloor & Deco20180313A18.897.073.433.873.643.20
FNDASchwab Funda20180313ETF8.785.204.203.801.001.40
FNDBSchwab Funda20180313ETF18.9310.418.398.082.012.32
FNDCSchwab Funda20180313ETF12.105.826.466.62-0.64-0.79
FNDESchwab Funda20180313ETF11.355.074.373.830.701.23
FNDFSchwab Funda20180313ETF10.904.393.193.731.200.67
FNDXSchwab Funda20180313ETF5.186.565.836.020.730.54
FNFFidelity Nat20180313A5.422.933.081.48-0.161.44
FNGDMicroSectors20180313ETN92.0869.3265.6465.303.674.02
FNGUMicroSectors20180313ETN46.1927.0815.9617.0111.1210.06
FNHCFedNat Holdi20180313A83.1628.8215.2617.0613.5611.77
FNIFirst Trust20180313ETF13.9622.9022.3923.370.51-0.47
FNJNFinjan Holdi20180313A44.3628.9311.5010.3017.4118.51
FNKFirst Trust20180313ETF44.0440.9340.9340.930.000.00
FNKOFunko, Inc.20180313A46.4726.8617.9021.268.965.60
FNLCFirst Bancor20180313A237.88109.17107.13108.092.041.08
FNVFranco-Nevad20180313A5.413.080.300.302.782.78
FNWBFirst Northw20180313A34.1036.3714.2315.7422.1420.63
FNXFirst Trust20180313ETF18.6915.9213.8312.582.093.34
FNYFirst Trust20180313ETF18.768.657.077.771.580.87
FOEFerro Corpor20180313A12.815.251.011.304.243.95
FOLDAmicus Thera20180313A9.848.891.851.327.047.57
FONRFonar Corpor20180313A76.2540.4322.6329.1717.8011.26
FORForestar Gro20180313A34.9921.456.539.6714.9211.77
FORDForward Indu20180313A156.45105.3469.5478.5735.8126.78
FORKFuling Globa20180313A179.1784.5861.2462.2623.3422.31
FORMFormFactor I20180313A34.8825.763.751.3722.0124.39
FORRForrester Re20180313A57.1329.243.975.2425.2624.00
FOSLFossil Group20180313A10.5011.961.871.4510.1010.51
FOXFox Corporat20180313A2.813.04-0.240.333.282.72
FOXAFox Corporat20180313A2.714.281.772.482.511.81
FOXFFox Factory20180313A25.2515.773.364.0212.4011.74
FPAFirst Trust20180313ETF59.8537.2834.5934.942.682.34
FPAYFlexShopper,20180313A2472.211625.721619.221619.226.506.50
FPEFirst Trust20180313ETF5.064.402.982.981.421.42
FPEIFirst Trust20180313ETF21.2922.0021.3120.610.691.39
FPHFive Point H20180313A26.3312.968.9310.024.042.94
FPIFarmland Par20180313A20.6923.0516.2116.966.846.09
FPRXFive Prime T20180313A27.4613.24-0.430.3413.6712.90
FPXFirst Trust20180313ETF5.524.354.223.970.130.38
FPXIFirst Trust20180313ETF44.5122.8716.1316.136.746.74
FQALFidelity Qua20180313ETF12.4410.198.819.941.380.25
FRFirst Indust20180313A4.814.44-0.920.085.364.36
FRAKVanEck Vecto20180313ETF32.8929.4826.8727.602.611.88
FRANFrancesca''s20180313A19.8019.88-3.27-3.1923.1523.07
FRBAFirst Bank20180313A100.4165.9916.7117.0049.2848.99
FRBKRepublic Fir20180313A78.5296.84-17.86-3.90114.70100.74
FRCFirst Republ20180313A5.152.350.580.771.781.59
FRDFriedman Ind20180313A140.93117.96115.89114.822.073.14
FRELFidelity MSC20180313ETF14.2918.7115.8518.272.870.44
FRGIFiesta Resta20180313A30.6633.372.6618.2930.7115.08
FRIFirst Trust20180313ETF6.948.259.399.98-1.14-1.74
FRMEFirst Mercha20180313A21.509.934.665.085.284.85
FROFrontline Lt20180313A22.3018.532.583.0815.9515.45
FRPHFRP Holdings20180313A183.5176.42-3.1511.7479.5764.67
FRPTFreshpet, In20180313A53.4130.5020.1620.7510.349.74
FRTFederal Real20180313A11.806.191.842.274.353.92
FRTAForterra, In20180313A33.1860.2329.0831.4131.1528.85
FSBFranklin Fin20180313A40.4523.5516.2017.187.356.37
FSBCFSB Bancorp,20180313A829.19645.60645.60645.600.000.00
FSBWFS Bancorp,20180313A64.6448.6324.9224.6623.7123.97
FSCTForeScout Te20180313A66.2642.6911.6715.2531.0127.44
FSFGFirst Saving20180313A283.05179.75172.31172.317.447.44
FSIFlexible Sol20180313A1720.171189.571187.611187.611.961.96
FSLRFirst Solar,20180313A9.448.535.215.103.323.43
FSMFORTUNA Silv20180313A20.9417.984.244.1613.7313.81
FSPFranklin Str20180313A18.7915.354.675.6710.679.68
FSSFederal Sign20180313A18.1211.333.284.478.056.86
FSTAFidelity MSC20180313ETF14.8910.198.538.661.661.52
FSTRFoster (Lb)20180313A74.4839.7315.8525.6623.8814.06
FSVFirstService20180313A30.7019.847.528.9712.3210.87
FSZFirst Trust20180313ETF21.6320.3619.1319.101.241.26
FTAFirst Trust20180313ETF3.862.591.511.891.080.70
FTAGFirst Trust20180313ETF29.8058.7358.7358.730.000.00
FTAIFortress Tra20180313A26.0717.538.209.359.338.18
FTCFirst Trust20180313ETF13.6210.368.198.762.171.60
FTCSFirst Trust20180313ETF7.337.835.886.301.951.53
FTECFidelity MSC20180313ETF4.322.561.901.780.670.79
FTEKFuel Tech, I20180313A226.33198.26127.36144.0170.8954.25
FTFTFuture FinTe20180313A142.89183.8699.36146.3684.5037.50
FTGCFirst Trust20180313ETF19.7913.5811.3611.462.212.12
FTHIFirst Trust20180313ETF27.3125.9526.7325.84-0.780.11
FTITechnipFMC p20180313A3.353.17-0.65-0.323.813.49
FTKFlotek Indus20180313A17.2614.962.89-3.7112.0718.67
FTLBFirst Trust20180313ETF25.1317.7317.6017.600.130.13
FTLSFirst Trust20180313ETF17.6417.5416.2516.101.281.43
FTNTFortinet, In20180313A4.665.260.14-0.395.125.66
FTRFrontier Com20180313A14.7117.962.416.2315.5511.74
FTRIFirst Trust20180313ETF38.0926.8926.7426.740.150.15
FTSFortis Inc.20180313A4.983.201.211.121.992.08
FTSDFranklin Lib20180313ETF40.47113.09113.09113.090.000.00
FTSIFTS Internat20180313A31.6114.429.0611.045.353.37
FTSLFirst Trust20180313ETF2.531.551.491.490.070.06
FTSMFirst Trust20180313ETF1.931.221.121.120.100.10
FTVFortive Corp20180313A4.722.430.560.321.872.11
FTXDFirst Trust20180313ETF21.674.424.424.420.000.00
FTXGFirst Trust20180313ETF27.4426.9626.9626.960.000.00
FTXHFirst Trust20180313ETF75.5790.7890.7890.780.000.00
FTXLFirst Trust20180313ETF39.7018.1816.2316.751.951.43
FTXNFirst Trust20180313ETF56.6466.4530.7830.7835.6735.67
FTXOFirst Trust20180313ETF23.7511.8911.7411.840.150.05
FTXRFirst Trust20180313ETF17.4618.3618.3618.360.000.00
FUDE-TRACS UBS20180313ETN130.8837.8637.8637.860.000.00
FULH.B. Fuller20180313A11.983.850.620.893.242.97
FULTFulton Finan20180313A26.9230.216.807.0023.4023.20
FUNCedar Fair,20180313A18.0310.908.178.862.732.05
FUNCFirst United20180313A203.4997.0475.9176.4421.1220.59
FUNDSprott Focus20180313A32.9221.2518.6518.542.602.71
FUSBFirst US Ban20180313A38.1928.5226.3526.352.172.17
FUTProShares Ma20180313ETF30.7922.2724.8024.80-2.53-2.53
FUTYFidelity MSC20180313ETF11.506.321.852.134.474.19
FUVArcimoto, In20180313A500.20265.58223.70235.6441.8829.94
FVFirst Trust20180313ETF9.296.243.893.772.352.46
FVALFidelity Val20180313ETF19.9412.9412.0912.000.850.93
FVCFirst Trust20180313ETF22.7813.3312.9012.710.430.63
FVDFirst Trust20180313ETF5.173.551.882.391.671.17
FVEFive Star Se20180313A408.83263.09188.43199.3974.6663.70
FVLFirst TrustV20180313ETF21.7410.9110.9110.910.000.00
FWDBAdvisorShare20180313ETF82.1566.1166.1166.110.000.00
FWONALiberty Medi20180313A16.7115.375.064.3510.3211.02
FWONKLiberty Medi20180313A9.574.25-0.36-0.204.614.44
FWRDForward Air20180313A23.769.803.944.975.864.82
FXDFirst Trust20180313ETF4.873.631.621.992.011.65
FXGFirst Trust20180313ETF5.863.902.024.141.88-0.24
FXHFirst Trust20180313ETF6.276.674.244.312.422.36
FXIiShares Chin20180313ETF2.093.291.631.911.681.40
FXLFirst Trust20180313ETF4.603.081.622.341.460.74
FXNFirst Trust20180313ETF7.456.172.273.473.902.70
FXOFirst Trust20180313ETF6.604.724.154.310.570.41
FXPProShares Ul20180313ETF13.3910.434.876.985.563.45
FXRFirst Trust20180313ETF6.464.705.585.39-0.88-0.70
FXUFirst Trust20180313ETF5.884.262.362.661.891.60
FXZFirst Trust20180313ETF7.695.720.640.725.085.00
FYCFirst Trust20180313ETF33.2625.6625.1925.230.470.43
FYTFirst Trust20180313ETF32.5428.7524.8324.753.923.99
FYXFirst Trust20180313ETF17.2810.308.088.312.221.99
GGENPACT LIMI20180313A5.462.86-0.120.322.982.54
GAACambria Glob20180313ETF24.3717.9411.3711.936.576.01
GABCGerman Ameri20180313A59.1547.4922.1323.3025.3524.19
GAIAGaia, Inc. C20180313A51.9631.1718.7822.1112.399.06
GAINGladstone In20180313A17.7510.837.417.353.423.48
GALSPDR SSgA Gl20180313ETF24.189.759.849.75-0.090.00
GALTGalectin The20180313A50.7557.272.7410.4954.5346.78
GAMRETFMG Video20180313ETF60.4635.8337.3438.67-1.52-2.84
GARSGarrison Cap20180313A43.6850.2817.4223.9532.8526.33
GASSStealthGas,20180313A96.5664.1455.1559.678.994.47
GATXGATX Corpora20180313A16.026.343.524.102.822.24
GBCIGlacier Banc20180313A12.786.893.023.843.873.06
GBDCGolub Capita20180313A8.237.24-1.60-0.568.847.80
GBFiShares Gove20180313ETF15.497.997.997.990.000.00
GBILGoldman Sach20180313ETF1.990.720.740.74-0.01-0.01
GBLGAMCO Invest20180313A34.1130.4122.9924.957.415.46
GBLIGlobal Indem20180313A336.22114.2488.2794.7425.9719.49
GBRNew Concept20180313A192.37133.10118.02112.2715.0820.82
GBTGlobal Blood20180313A21.5713.867.377.526.506.35
GBXThe Greenbri20180313A21.7511.195.666.775.534.41
GCAPGain Capital20180313A18.1415.234.694.5710.5410.67
GCBCGreene Count20180313A114.90145.25163.81163.81-18.56-18.56
GCIGannett Co.,20180313A10.589.021.131.437.897.59
GCOGenesco Inc.20180313A27.4011.702.653.559.048.14
GCOWPacer Global20180313ETF54.1821.8118.0921.813.710.00
GCPGCP Applied20180313A17.7811.233.354.237.887.01
GDGeneral Dyna20180313A5.763.460.460.803.002.66
GDDYGoDaddy Inc20180313A8.555.251.712.143.543.11
GDENGolden Enter20180313A40.9018.857.299.6011.569.25
GDOTGreen Dot Co20180313A11.197.783.844.833.932.94
GDPGoodrich Pet20180313A270.38117.2599.30107.5417.949.70
GDVDPrincipal Ac20180313ETF45.55
GDXVanEck Vecto20180313ETF4.604.240.441.093.803.15
GDXJVanEck Vecto20180313ETF3.143.520.990.892.542.63
GEGeneral Elec20180313A6.9319.2913.9316.275.413.04
GECGreat Elm Ca20180313A159.74115.2463.3163.3151.9351.93
GECCGreat Elm Ca20180313A143.56108.6487.1683.2921.4825.35
GEFGreif, Inc.20180313A17.339.384.795.694.603.69
GELGenesis Ener20180313A19.187.042.442.594.604.45
GEMGoldman Sach20180313ETF17.509.678.208.891.470.78
GENGenesis Heal20180313A74.4248.8328.8932.0619.9516.78
GENCGencor Indus20180313A67.2440.0426.9628.6013.0911.44
GENYPrincipal Mi20180313ETF278.81125.2588.9188.9136.3436.33
GEOThe GEO Grou20180313A10.515.181.622.543.562.64
GEOSGeospace Tec20180313A112.3746.71-0.6533.8347.3612.89
GERNGeron Corp20180313A33.7727.585.367.5222.2120.06
GESGuess?, Inc.20180313A10.116.580.971.405.615.18
GEVOGevo, Inc.20180313A146.09335.04306.32305.0328.7330.01
GFEDGuaranty Fed20180313A73.92517.48517.48517.480.000.00
GFFGriffon Corp20180313A37.6322.1010.9311.9111.1710.19
GFNGeneral Fina20180313A115.6264.2130.8330.8333.3833.38
GGGGraco Inc20180313A9.074.710.630.744.083.98
GHCGRAHAM HOLDI20180313A37.7923.3414.1516.548.706.46
GHLGreenhill &20180313A26.5417.9014.7115.283.182.62
GHMGraham Corpo20180313A103.0469.3830.7536.2838.6333.09
GHYBGoldman Sach20180313ETF15.995.925.925.920.000.00
GHYGiShares US &20180313ETF5.446.325.265.501.060.82
GIBCGI Inc.20180313A5.924.481.221.623.262.87
GIFIGulf Island20180313A131.5567.3437.9838.5629.3628.78
GIGBGoldman Sach20180313ETF8.7214.4314.2314.430.200.00
GIGMGigaMedia Lt20180313A212.12123.82108.4192.6015.4131.22
GIISPDR S&P Glo20180313ETF13.535.364.905.280.460.08
GIIIG-Iii Appare20180313A17.518.131.862.726.275.40
GILGildan Activ20180313A4.972.911.431.221.481.69
GILDGilead Scien20180313A2.092.381.460.520.921.86
GILTGilat Satell20180313A66.6433.5914.424.5119.1629.08
GISGeneral Mill20180313A2.431.720.220.401.501.32
GKOSGlaukos Corp20180313A24.789.953.445.026.514.95
GLADGladstone Ca20180313A27.7335.2933.1633.142.132.15
GLBSGlobus Marit20180313A127.7287.3975.5175.5411.8811.85
GLBZGlen Burnie20180313A171.16107.70107.70107.700.000.00
GLDDGreat Lakes20180313A113.2358.446.192.2652.2556.18
GLDICredit Suiss20180313ETF24.7614.031.739.5212.304.51
GLIBAGCI Liberty,20180313A9.5130.3026.5227.263.783.05
GLMDGalmed Pharm20180313A167.14156.3671.9978.2084.3778.16
GLNGGolar LNG Lt20180313A14.537.05-1.40-0.778.457.82
GLOBGLOBANT S.A.20180313A28.7017.588.7611.218.826.37
GLOGGASLOG LTD20180313A35.0325.116.92-0.5718.1925.69
GLOPGASLOG PARTN20180313A34.2325.3613.5313.4711.8311.89
GLPGlobal Partn20180313A60.9431.2220.6621.5810.569.65
GLPIGaming and L20180313A3.672.70-0.271.542.981.17
GLREGreenlight C20180313A36.4345.9313.5716.1132.3629.82
GLTGlatfelter20180313A22.5811.416.497.324.924.09
GLUUGlu Mobile I20180313A25.9327.307.278.7520.0318.55
GLWCorning Inco20180313A3.354.232.082.262.151.98
GLYCGlycoMimetic20180313A21.8711.202.642.688.568.51
GMGeneral Moto20180313A2.632.841.321.511.521.34
GMEGameStop Cor20180313A6.625.832.462.363.373.47
GMEDGLOBUS MEDIC20180313A10.935.542.142.833.402.72
GMFSPDR S&P Eme20180313ETF16.768.838.468.600.360.23
GMLPGolar LNG Pa20180313A20.2517.377.568.989.868.45
GMOGeneral Moly20180313A126.2772.2228.5848.0843.6524.14
GMOMCambria Glob20180313ETF57.86116.8150.5650.7066.2466.11
GMREGlobal Medic20180313A32.2120.1214.2314.395.895.73
GMSGMS Inc.20180313A15.996.303.433.912.872.39
GNCGNC Holdings20180313A23.3220.833.124.1717.7116.66
GNCAGenocea Bios20180313A88.0480.5757.6759.1922.9021.38
GNEGENIE ENERGY20180313A68.8248.3813.4123.3634.9725.02
GNKGENCO SHIPPI20180313A57.1630.2517.6122.0512.648.20
GNLGlobal Net L20180313A9.345.920.350.565.575.36
GNMAiShares GNMA20180313ETF25.8518.5618.3418.490.210.07
GNMKGenMark Diag20180313A40.4426.9212.2514.0414.6712.88
GNRSPDR S&P Glo20180313ETF14.846.325.233.631.092.69
GNRCGENERAC HOLD20180313A14.216.643.483.813.172.83
GNTXGentex Corp20180313A4.467.341.451.675.895.68
GNTYGuaranty Ban20180313A89.0945.9241.6642.464.263.46
GNUSGenius Brand20180313A366.07300.79141.88149.79158.91151.00
GNWGenworth Fin20180313A33.4827.4414.7514.6612.6812.76
GOAUUS Global GO20180313ETF144.59103.37112.20112.20-8.83-8.82
GOEXGlobal X Gol20180313ETF88.6051.2742.8842.888.398.39
GOGLGolden Ocean20180313A22.5016.898.575.448.3111.44
GOGOGogo Inc.20180313A11.1410.691.632.249.068.45
GOLDBarrick Gold20180313A7.544.622.461.952.162.68
GOLFAcushnet Hol20180313A17.6210.746.925.853.824.89
GOODGladstone Co20180313A16.9611.154.315.796.845.36
GOOGAlphabet Inc20180313A6.863.921.111.472.812.45
GOOGLAlphabet Inc20180313A6.713.871.141.692.742.18
GOOSCanada Goose20180313A11.246.330.720.875.615.46
GOROGold Resourc20180313A22.6019.147.668.0911.4811.05
GOVTiShares U.S.20180313ETF4.132.662.382.390.240.22
GPCGenuine Part20180313A6.503.670.520.813.152.86
GPIGroup 1 Auto20180313A32.0811.305.457.295.854.01
GPKGraphic Pack20180313A6.584.931.951.712.973.21
GPLGreat Panthe20180313A85.0378.2922.0553.0556.2425.25
GPMTGranite Poin20180313A18.118.595.325.463.283.13
GPNGlobal Payme20180313A8.403.070.900.972.172.09
GPORGulfport Ene20180313A9.497.941.322.306.625.63
GPREGreen Plains20180313A30.7823.917.2012.8416.7111.07
GPRKGEOPARK LIMI20180313A36.7523.7213.9317.379.796.35
GPROGoPro, Inc.20180313A17.8821.3911.7912.899.608.50
GPSThe Gap, Inc20180313A3.383.612.382.781.230.83
GPXGP Strategie20180313A55.8826.077.6111.9518.4614.12
GQREFlexShares G20180313ETF7.804.635.004.75-0.36-0.12
GRAW.R. Grace &20180313A7.513.340.770.882.582.47
GRBKGreen Brick20180313A146.4664.9941.5840.6923.4124.31
GRCThe Gorman-R20180313A74.3535.4125.1125.9310.309.48
GREKGlobal X MSC20180313ETF10.026.484.194.882.281.59
GRESIQ ARB Globa20180313ETF14.5712.649.4310.873.201.77
GRIDFirst Trust20180313ETF24.7030.6832.2520.50-1.5710.18
GRIFGriffin Indu20180313A385.13140.73140.85140.80-0.12-0.06
GRMNGarmin Ltd20180313A4.826.953.414.803.542.14
GRNiPath Series20180313ETN122.5778.4077.7678.400.650.00
GRNBVanEck Vecto20180313ETF21.6712.0012.7612.00-0.760.00
GROWUS Global In20180313A96.48103.3426.6829.7676.6773.58
GRPNGroupon, Inc20180313A21.7122.066.367.4915.7014.59
GRUAB Svensk Ek20180313ETN91.2795.9098.7298.72-2.82-2.82
GRUBGRUBHUB INC.20180313A10.785.681.272.414.403.27
GSGoldman Sach20180313A4.183.441.421.712.031.73
GSATGlobalstar,20180313A12.2932.6413.2215.7519.4116.94
GSBGlobalSCAPE,20180313A168.04145.38121.48120.3223.9025.06
GSBCGreat Southe20180313A51.7231.3924.2525.527.135.87
GSCGS Connect S20180313ETN145.18
GSEUGoldman Sach20180313ETF27.4040.8040.8140.81-0.01-0.01
GSEWGoldman Sach20180313ETF7.723.252.422.370.830.88
GSIEGoldman Sach20180313ETF19.399.989.769.670.230.31
GSITGSI Technolo20180313A63.8221.89-5.42-4.6827.3226.57
GSJYGoldman Sach20180313ETF99.30110.39110.39110.390.000.00
GSLGlobal Ship20180313A116.56124.31119.62120.074.694.24
GSLCGoldman Sach20180313ETF4.625.853.094.742.761.11
GSMFerroglobe P20180313A15.798.713.044.745.673.97
GSPBarclays Ban20180313ETN23.4922.2420.8022.131.440.11
GSSGolden Star20180313A52.9773.5030.8632.2342.6441.27
GSSCGS ActiveBet20180313ETF31.9718.8818.9818.98-0.11-0.10
GSUMGridsum Hold20180313A28.3212.609.6910.942.911.66
GSVGold Standar20180313A60.9451.9818.1718.5133.8133.47
GSYInvesco Ultr20180313ETF2.061.100.870.870.230.23
GTGoodyear Tir20180313A3.784.191.001.323.202.82
GTEGran Tierra20180313A38.6132.9210.5010.8122.3622.03
GTESGates Indust20180313A22.0212.155.008.497.153.66
GTHXG1 Therapeut20180313A69.0324.8712.6415.2512.249.62
GTIMGood Times R20180313A218.97132.3492.9192.0839.4340.25
GTLSChart Indust20180313A18.219.003.133.435.885.57
GTNGray Televis20180313A38.0326.8714.0916.4412.7810.44
GTNAGray Televis20180313A140.06246.204.4228.71241.78217.50
GTOInvesco Tota20180313ETF16.985.215.265.26-0.05-0.05
GTSTriple-S Man20180313A19.8811.634.885.946.755.68
GTTGTT Communic20180313A19.5011.244.095.087.156.16
GTYGetty Realty20180313A22.3012.066.887.725.184.34
GTYHGTY Technolo20180313A59.44
GUDBSage ESG Int20180313ETF31.2216.268.1316.268.130.00
GULFWisdomTree20180313ETF99.55239.69128.19128.19111.50111.50
GUNRFlexShares G20180313ETF7.214.064.773.45-0.700.61
GUREGulf Resourc20180313A146.3266.2559.2159.217.047.04
GURUGlobal X Gur20180313ETF27.7216.4914.8514.871.641.62
GUSHDirexion Dai20180313ETF16.169.775.595.294.184.49
GVGoldfield Co20180313A104.2672.8741.2840.4531.5932.42
GVAGranite Cons20180313A17.5510.793.415.657.385.14
GVALCambria Glob20180313ETF18.5312.3910.4210.901.971.49
GVIiShares Inte20180313ETF6.835.665.745.69-0.08-0.03
GVIPGoldman Sach20180313ETF17.0923.0522.4822.690.570.36
GVPGSE Systems,20180313A249.3898.5430.2567.8068.3030.74
GWBGreat Wester20180313A16.297.273.073.674.203.60
GWGHGWG Holdings20180313A428.13330.03330.03330.030.000.00
GWREGUIDEWIRE SO20180313A14.019.598.138.761.450.83
GWRSGlobal Water20180313A127.66119.3254.5955.8364.7363.49
GWWW.W. Grainge20180313A11.655.301.482.033.823.28
GWXSPDR S&P Int20180313ETF12.829.147.346.491.802.66
GXCSPDR S&P Chi20180313ETF12.558.136.026.452.131.68
GXFGlobal X FTS20180313ETF23.1011.738.557.873.193.86
GXGGlobal X MSC20180313ETF33.8115.6414.5413.871.111.77
GYLDArrow Dow Jo20180313ETF53.7442.5338.4338.554.103.98
GYROGyrodyne, LL20180313A290.71236.48236.48236.480.000.00
HHyatt Hotels20180313A5.524.422.733.061.691.36
HAHawaiian Hol20180313A17.3411.752.442.119.319.64
HACKETFMG Prime20180313ETF6.358.502.855.025.653.48
HAEHaemonetics20180313A13.476.721.482.545.254.20
HAFCHanmi Financ20180313A27.8616.176.226.659.959.52
HAINHain Celesti20180313A8.026.011.222.114.793.90
HALHalliburton20180313A2.242.160.710.721.441.43
HALLHallmark Fin20180313A137.1889.0842.9052.1446.1836.94
HALOHalozyme The20180313A14.1913.497.419.856.083.65
HAPVanEck Vecto20180313ETF18.2912.7710.4510.452.322.32
HASHasbro, Inc.20180313A5.306.740.572.036.164.70
HASIHANNON ARMST20180313A14.076.624.044.062.582.56
HAUDiShares Curr20180313ETF57.05
HAWXiShares Curr20180313ETF19.5313.2217.6416.90-4.42-3.68
HAYNHaynes Inter20180313A46.1418.018.9910.719.037.31
HBANHuntington B20180313A6.155.700.900.934.804.76
HBBHamilton Bea20180313A157.4262.2950.0054.5112.297.78
HBCPHome Bancorp20180313A153.3760.8549.1858.1611.662.68
HBIHanesbrands,20180313A5.134.421.131.443.292.97
HBIOHarvard Bios20180313A151.6386.2255.1558.1431.0728.08
HBMHudbay Miner20180313A65.3151.0722.5923.3028.4927.78
HBMDHoward Banco20180313A76.8953.7551.1152.142.641.60
HBNCHorizon Banc20180313A27.7633.926.648.1627.2825.76
HBPHuttig Build20180313A78.37100.0242.1742.1557.8557.87
HCAHCA Healthca20180313A4.482.33-0.490.532.821.80
HCACHennessy Cap20180313A24.77
HCAPHarvest Capi20180313A47.5030.8117.3723.9213.446.88
HCCWarrior Met20180313A19.2210.150.091.1210.069.05
HCCIHeritage-Cry20180313A60.0943.0013.3519.8129.6523.19
HCHCHC2 Holdings20180313A37.7123.6711.2914.1812.379.49
HCIHCI Group, I20180313A63.7624.2616.9017.957.366.31
HCKTHackett Grou20180313A24.8916.8310.9111.685.925.15
HCSGHealthcare S20180313A10.874.420.511.023.913.39
HDHome Depot,20180313A1.992.251.131.221.111.03
HDAWXtrackers MS20180313ETF17.777.597.597.590.000.00
HDEFXtrackers MS20180313ETF139.63115.32115.32115.320.000.00
HDGProShares He20180313ETF30.0417.8917.9017.890.000.00
HDGEAdvisorShare20180313ETF18.92109.3066.8066.7742.5042.54
HDMVFirst Trust20180313ETF27.4716.1517.0816.15-0.930.00
HDSHD Supply Ho20180313A5.725.221.671.563.553.66
HDSNHudson Techn20180313A26.7619.749.0612.3410.687.40
HDViShares Core20180313ETF2.482.58-1.280.113.852.47
HEHawaiian Ele20180313A7.064.670.670.944.013.73
HEARTurtle Beach20180313A222.84222.71233.69232.79-10.98-10.09
HEBTHebron Techn20180313A267.60126.57122.05122.054.524.52
HECOStrategy Sha20180313ETF23.0384.4184.4184.410.000.00
HEDJWisdomTree E20180313ETF1.601.400.300.631.100.77
HEEMiShares Curr20180313ETF17.6318.2318.1718.110.060.12
HEESH&E Equipmen20180313A21.9419.266.708.9012.5610.36
HEFAiShares Curr20180313ETF3.472.771.391.881.380.89
HEIHEICO Corpor20180313A12.916.563.574.082.992.49
HEIAHEICO CORP C20180313A17.027.943.513.774.434.18
HELEHelen Of Tro20180313A19.509.880.641.299.248.59
HEPHolly Energy20180313A37.1915.207.668.597.556.62
HESHess Corpora20180313A3.172.551.741.850.810.71
HESMHess Midstre20180313A88.7156.3137.7142.2818.6014.03
HEWCiShares Curr20180313ETF33.88
HEWGiShares Curr20180313ETF4.013.220.430.182.783.04
HEWIiShares Curr20180313ETF15.8111.227.257.253.973.97
HEWJiShares Curr20180313ETF3.522.800.750.892.041.90
HEWLiShares Curr20180313ETF19.3130.7830.7830.780.000.00
HEWPiShares Curr20180313ETF8.638.357.707.700.650.65
HEWUiShares Curr20180313ETF8.977.407.4011.090.00-3.69
HEWYiShares Curr20180313ETF94.8068.1568.1568.150.000.00
HEZUiShares Curr20180313ETF3.453.081.321.941.761.13
HFCHOLLYFRONTIE20180313A5.613.592.322.501.271.08
HFWAHeritage Fin20180313A24.7012.451.611.1210.8411.33
HFXEIQ 50 Percen20180313ETF16.3714.5613.5613.561.001.00
HFXIIQ 50 Percen20180313ETF21.9513.397.3410.846.052.55
HFXJIQ 50 Percen20180313ETF87.0961.6952.4360.469.261.24
HGSHChina HGS Re20180313A206.74111.7980.93100.1530.8711.64
HGVHilton Grand20180313A8.864.312.252.552.061.76
HHCThe Howard H20180313A15.697.864.064.843.803.03
HHSHarte-Hanks,20180313A307.65179.39169.80183.839.59-4.43
HIHillenbrand,20180313A18.697.522.993.794.533.73
HIBBHibbett Spor20180313A26.7927.144.253.6722.8923.47
HIFSHingham Inst20180313A122.74101.50102.77101.50-1.270.00
HIGThe Hartford20180313A3.141.930.750.621.181.31
HIHOHighway Hold20180313A162.8083.5572.5072.5011.0511.05
HIIHuntington I20180313A14.426.501.001.495.505.01
HILHill Interna20180313A88.5373.7871.9672.311.821.47
HIPSGraniteShare20180313ETF44.8022.7930.4422.79-7.650.00
HIWHighwoods Pr20180313A6.664.061.451.482.612.58
HLHecla Mining20180313A25.0317.156.597.0810.5710.07
HLFHerbalife Nu20180313A7.793.971.411.552.562.42
HLIHoulihan Lok20180313A9.097.583.524.794.072.79
HLITHarmonic Inc20180313A133.02128.4186.64105.1241.7823.30
HLNEHamilton Lan20180313A59.5941.2719.4123.2421.8618.03
HLTHilton World20180313A3.962.210.310.741.891.47
HLXHelix Energy20180313A15.3513.173.944.539.238.63
HMGHMG / Courtl20180313A433.82335.09287.16269.1047.9365.99
HMHCHoughton Mif20180313A65.8364.0329.4028.3634.6335.67
HMLPHOEGH LNG PA20180313A34.4342.7732.1434.5610.638.21
HMNHorace Mann20180313A21.1211.593.484.758.116.93
HMNFHMN Financia20180313A120.5280.7974.1574.156.646.64
HMSTHomeStreet,20180313A28.0236.1618.8220.9817.3415.18
HMSYHMS Holdings20180313A10.6321.761.692.2820.0619.55
HMTVHemisphere M20180313A55.7273.2614.2016.0759.0657.18
HNDLStrategy Sha20180313ETF7.486.396.396.390.000.00
HNIHNI Corporat20180313A24.0513.215.267.817.945.39
HNNAHennessy Adv20180313A312.63151.09153.96153.97-2.87-2.88
HNRGHallador Ene20180313A79.3060.3230.4034.9629.9225.36
HOFTHooker Furni20180313A44.2822.699.689.4812.9613.21
HOGHarley-David20180313A3.512.570.480.792.091.78
HOLIHollsys Auto20180313A18.8014.027.279.756.764.27
HOLXHologic Inc20180313A3.903.730.730.343.003.39
HOMBHome BancSha20180313A8.7515.240.210.5115.0214.73
HOMEAt Home Grou20180313A26.4313.935.396.838.557.11
HONHoneywell In20180313A3.681.950.490.741.461.21
HONEHarborOne Ba20180313A148.6778.9639.6040.4739.3638.49
HOPEHope Bancorp20180313A11.2218.2612.9813.745.284.52
HOVHovnanian En20180313A46.1444.6019.4326.4925.1718.11
HPHelmerich &20180313A5.652.760.370.942.391.82
HPEHewlett Pack20180313A5.284.780.441.004.343.78
HPPHudson Pacif20180313A6.023.481.091.382.392.10
HPQHP Inc.20180313A4.213.570.100.533.463.04
HQYHealthEquity20180313A15.836.542.743.513.803.03
HRHealthcare R20180313A4.563.630.280.723.352.90
HRBH&R Block, I20180313A3.993.800.981.512.842.29
HRCHILL-ROM HOL20180313A11.524.12-0.680.394.803.73
HRIHerc Holding20180313A39.6016.007.679.328.336.68
HRLHormel Foods20180313A3.072.930.390.722.542.21
HRTGHERITAGE INS20180313A20.059.703.944.605.765.09
HRTXHeron Therap20180313A30.2519.048.2510.4110.798.63
HRZNHorizon Tech20180313A50.8631.9120.3525.6611.556.25
HSCHarsco Corpo20180313A33.8421.75-0.138.2121.8713.53
HSCZiShares Curr20180313ETF9.71
HSICHenry Schein20180313A6.515.072.542.642.532.43
HSIIHeidrick & S20180313A46.8332.0618.3820.6912.8811.40
HSKAHeska Corp20180313A61.4422.8012.9214.939.887.87
HSONHudson Globa20180313A209.98118.76105.4794.3013.3024.47
HSPXGlobal X S&P20180313ETF64.4840.6740.0539.790.620.88
HSTHost Hotels20180313A5.344.100.871.063.233.04
HSTMHealthStream20180313A51.1321.324.775.0116.5516.31
HSYThe Hershey20180313A3.971.77-0.120.231.891.54
HTHersha Hospi20180313A6.274.160.631.533.522.63
HTAHEALTHCARE T20180313A4.698.380.462.217.946.18
HTBIHomeTrust Ba20180313A63.1391.2856.5456.6134.7434.67
HTBKHeritage Com20180313A27.1919.2119.5223.19-0.31-3.98
HTBXHeat Biologi20180313A74.2552.1245.0248.027.114.11
HTGCHercules Cap20180313A9.438.260.384.067.884.20
HTGMHTG Molecula20180313A61.3141.9517.0821.5824.8720.37
HTHHILLTOP HOLD20180313A12.194.270.991.833.282.44
HTLDHeartland Ex20180313A11.2612.754.093.098.679.66
HTLFHeartland Fi20180313A30.6511.204.845.006.366.21
HTUSHull Tactica20180313ETF22.9018.4818.4818.480.000.00
HTZHertz Global20180313A10.938.974.544.724.434.28
HUBBHubbell Inco20180313A11.245.511.381.954.143.57
HUBGHUB Group In20180313A23.269.623.954.395.675.23
HUBSHUBSPOT, INC20180313A17.6713.807.227.836.575.97
HUDHudson Ltd.20180313A29.8913.655.418.168.275.51
HUMHumana Inc.20180313A6.893.050.581.142.471.91
HUNHuntsman Cor20180313A3.632.910.680.782.232.13
HURCHurco Cos In20180313A126.2862.2955.5956.226.716.07
HURNHuron Consul20180313A48.0223.0812.4012.9510.6710.12
HUSAHouston Amer20180313A78.68114.0086.8378.3227.1735.68
HUSEStrategy Sha20180313ETF17.7412.4512.4212.420.030.03
HUSVFirst Trust20180313ETF11.6310.4911.5210.56-1.03-0.07
HVBCHV Bancorp,20180313A517.41309.0873.7573.75235.33235.33
HVTHaverty Furn20180313A43.5722.669.1811.2413.4911.42
HVTAHaverty Furn20180313A334.42
HWBKHawthorn Ban20180313A253.73153.30137.35137.3515.9515.95
HWCCHouston Wire20180313A176.2274.1461.3862.0812.7612.06
HWKNHawkins Inc20180313A78.8042.9920.0019.4923.0023.51
HXLHexcel Corpo20180313A11.896.202.883.003.313.20
HYHYSTER-YALE20180313A127.9851.7431.9836.1819.7615.56
HYACHaymaker Acq20180313A52.2252.2952.2952.290.000.00
HYDVanEck Vecto20180313ETF3.513.942.973.300.970.64
HYDBiShares Edge20180313ETF13.0532.3732.3732.370.000.00
HYDWXtrackers Lo20180313ETF10.04
HYEMVanEck Vecto20180313ETF9.6110.206.325.843.884.36
HYGiShares iBox20180313ETF1.172.271.951.950.340.33
HYGHiShares Inte20180313ETF4.652.743.162.87-0.42-0.12
HYHGProShares Hi20180313ETF70.8944.6537.9539.706.694.95
HYIHXtrackers Hi20180313ETF263.35238.71238.71238.710.000.00
HYLBXtrackers US20180313ETF3.932.762.212.730.550.03
HYLDHigh Yield E20180313ETF28.6135.1315.0516.0720.0819.06
HYLSFirst Trust20180313ETF7.764.213.893.820.320.39
HYLVIQ S&P High20180313ETF24.6314.2517.5014.25-3.260.00
HYMBSPDR Nuveen20180313ETF16.758.596.207.242.381.35
HYNDWisdomTree T20180313ETF55.4638.6635.2535.253.413.41
HYSPIMCO 0-5 Ye20180313ETF6.302.591.291.301.311.33
HYUPXtrackers Hi20180313ETF12.05
HYXEiShares iBox20180313ETF11.879.269.269.260.000.00
HYXUiShares Glob20180313ETF23.7317.637.096.7310.5410.90
HYZDWisdomTree T20180313ETF17.9110.939.5710.641.360.29
HZNHorizon Glob20180313A30.7016.532.973.7713.5612.76
HZNPHorizon Ther20180313A6.975.92-1.010.096.935.82
HZOMarineMax, I20180313A30.1220.505.025.2915.4815.22
IINTELSAT S.20180313A25.5722.379.205.6913.1916.71
IACIAC/InterAct20180313A15.557.671.362.126.315.55
IAGIAMGold Corp20180313A20.1716.506.898.119.618.38
IAGGiShares Core20180313ETF8.064.734.174.170.560.56
IAIiShares U.S.20180313ETF12.778.517.828.090.680.42
IAKiShares U.S.20180313ETF7.655.904.865.101.030.80
IARTIntegra Life20180313A13.854.181.291.152.893.03
IATiShares U.S.20180313ETF4.504.640.191.244.453.40
IBBiShares Nasd20180313ETF5.193.480.821.792.661.70
IBCEiShares iBon20180313ETF63.68
IBCPIndependent20180313A39.9721.265.177.7116.0913.55
IBDInspire Corp20180313ETF117.8112.3712.3712.370.000.00
IBDDiShares iBon20180313ETF44.028.258.228.220.030.03
IBDLiShares iBon20180313ETF6.244.234.114.120.120.11
IBDMiShares iBon20180313ETF10.817.417.167.160.260.25
IBDNiShares iBon20180313ETF16.238.7010.728.94-2.02-0.25
IBDOiShares iBon20180313ETF15.0612.149.098.943.053.20
IBDPiShares iBon20180313ETF34.2021.2221.3821.33-0.16-0.11
IBDQiShares iBon20180313ETF16.7410.6810.4010.440.280.24
IBDRiShares iBon20180313ETF18.929.199.069.060.130.13
IBDSiShares iBon20180313ETF29.7416.0115.8615.770.140.23
IBIOiBio, Inc.20180313A138.00181.54170.21174.8411.336.70
IBKCIBERIABANK C20180313A14.617.123.003.374.123.75
IBKRInteractive20180313A11.926.702.492.604.214.10
IBMInternationa20180313A2.211.762.741.05-0.980.71
IBMIiShares iBon20180313ETF10.079.149.159.48-0.01-0.33
IBMJiShares iBon20180313ETF20.1612.1312.1312.130.000.00
IBMKiShares iBon20180313ETF17.5715.989.139.576.856.41
IBMLiShares iBon20180313ETF30.7118.4318.4318.430.000.00
IBNDSPDR Bloombe20180313ETF30.0310.397.479.102.931.29
IBOCInternationa20180313A27.6312.952.102.1510.8610.80
IBPINSTALLED BU20180313A22.7611.403.834.687.566.72
IBTXIndependent20180313A25.7313.326.877.226.456.10
IBUYAmplify Onli20180313ETF16.7223.7915.5216.818.276.98
ICADIcad Inc20180313A163.14121.2751.3751.6869.9069.59
ICBKCounty Banco20180313A287.89103.0098.63102.154.370.84
ICCCImmucell Cor20180313A274.75102.7694.0689.078.7013.69
ICCHICC Holdings20180313A586.25450.38450.38450.380.000.00
ICDIndependence20180313A61.9637.194.508.5532.6928.64
ICEIntercontine20180313A3.021.860.580.781.281.08
ICFiShares Cohe20180313ETF5.583.491.612.641.880.86
ICFIICF Internat20180313A27.2512.065.626.896.445.17
ICHRIchor Holdin20180313A25.2014.166.696.327.477.84
ICLIsrael Chemi20180313A25.4522.89-22.494.3345.4018.63
ICLNiShares Glob20180313ETF24.4426.335.045.3021.2921.03
ICLRIcon Plc20180313A15.168.901.533.067.375.84
ICOLiShares MSCI20180313ETF50.3641.7835.6431.916.149.87
ICONIconix Brand20180313A78.9467.3119.3419.3147.9748.00
ICOWPacer Develo20180313ETF176.2891.6291.8791.62-0.250.00
ICPTIntercept Ph20180313A21.9311.934.666.277.275.66
ICSHiShares Liqu20180313ETF2.001.771.721.720.050.05
ICUIICU Medical20180313A36.2813.597.769.545.834.05
ICVTiShares Conv20180313ETF19.7010.956.8913.114.06-2.16
IDAIDACORP, Inc20180313A14.926.681.852.884.833.80
IDCCInterDigital20180313A17.349.654.214.675.444.98
IDEViShares Core20180313ETF7.898.033.896.674.141.36
IDHDInvesco S&P20180313ETF267.24110.81110.81110.810.000.00
IDHQInvesco S&P20180313ETF73.0156.6347.4247.429.219.21
IDLBInvesco FTSE20180313ETF36.8431.8420.0827.0811.764.76
IDLVInvesco S&P20180313ETF14.519.396.126.053.273.33
IDMOInvesco S&P20180313ETF230.44179.31179.37179.31-0.070.00
IDNIntellicheck20180313A112.63251.71261.97259.42-10.26-7.72
IDOGALPS Interna20180313ETF33.7821.3721.0021.160.380.21
IDRAIdera Pharma20180313A49.7434.1216.1017.4618.0216.66
IDTIDT Corporat20180313A28.1812.574.885.777.706.80
IDUiShares U.S.20180313ETF4.445.212.132.883.092.33
IDViShares Inte20180313ETF3.232.721.831.990.900.74
IDXVanEck Vecto20180313ETF13.638.704.755.253.953.45
IDXGInterpace Bi20180313A103.6889.5166.9071.5522.6217.96
IDXXIdexx Labora20180313A14.4511.061.982.689.088.38
IECIEC Electron20180313A214.86104.44102.56102.561.881.88
IEFiShares 7-1020180313ETF0.980.940.650.680.290.26
IEFAiShares Core20180313ETF1.501.290.400.660.890.62
IEIiShares 3-720180313ETF1.361.010.730.700.280.30
IEMGiShares Core20180313ETF1.691.63-0.03-0.031.661.66
IEOiShares U.S.20180313ETF5.973.361.812.441.550.91
IEPIcahn Enterp20180313A36.3019.5914.7515.514.844.09
IESCIES Holdings20180313A77.8257.0324.5430.2032.4926.83
IEURiShares Core20180313ETF5.992.442.562.24-0.120.20
IEUSiShares MSCI20180313ETF23.6814.6410.8210.803.823.84
IEViShares Euro20180313ETF2.152.801.031.061.781.74
IEXIDEX Corpora20180313A15.236.752.442.884.313.87
IEZiShares U.S.20180313ETF10.5215.4711.0712.084.403.39
IFEUiShares Euro20180313ETF19.9042.5543.1143.11-0.57-0.57
IFFInternationa20180313A10.245.542.291.873.253.67
IFGLiShares Inte20180313ETF9.079.6512.3612.46-2.71-2.81
IFMKiFresh Inc.20180313A414.26443.91304.13336.77139.78107.15
IFRXInflaRx N.V.20180313A391.81164.86116.37143.0048.4821.86
IFVFirst Trust20180313ETF18.0721.0210.5012.4710.518.55
IGCIndia Global20180313A72.2051.2540.7141.4710.549.78
IGEiShares Nort20180313ETF4.744.052.823.321.230.73
IGEBiShares Edge20180313ETF17.8632.8932.8932.890.000.00
IGFiShares Glob20180313ETF11.1311.196.636.404.564.79
IGHGProShares In20180313ETF20.9010.8810.5010.510.380.37
IGIHXtrackers In20180313ETF397.0268.9868.9868.980.000.00
IGMiShares Expa20180313ETF3.462.750.721.822.030.93
IGNiShares Nort20180313ETF6.864.293.434.200.860.10
IGOViShares 1-320180313ETF10.855.334.674.620.660.72
IGROiShares Inte20180313ETF99.8365.1965.1965.190.000.00
IGTInternationa20180313A7.434.980.450.974.534.02
IGViShares Expa20180313ETF4.993.582.082.671.500.91
IHCIndependence20180313A102.34148.03126.45132.4221.5815.61
IHDGWisdomTree I20180313ETF12.097.377.136.410.240.96
IHEiShares U.S.20180313ETF24.1320.7016.0917.834.622.87
IHFiShares U.S.20180313ETF8.466.355.635.360.720.98
IHIiShares U.S.20180313ETF7.846.774.775.901.990.87
IHTInnSuites Ho20180313A1123.221088.151031.231088.1556.920.00
IHYVanEck Vecto20180313ETF16.6111.9510.7811.271.170.68
IIIInformation20180313A70.6636.1425.7325.6710.4110.47
IIINInsteel Indu20180313A52.7721.699.5412.1712.159.52
IINIntriCon Cor20180313A82.5745.4917.0920.5928.4024.90
IIPRInnovative I20180313A64.8426.8411.9918.2714.858.57
IIVIIi-Vi Inc20180313A17.5813.535.936.757.606.78
IJHiShares Core20180313ETF1.730.970.540.280.430.69
IJJiShares S&P20180313ETF6.555.00-2.241.227.243.78
IJKiShares S&P20180313ETF8.204.801.802.973.001.83
IJRiShares Core20180313ETF1.453.481.923.001.550.50
IJSiShares S&P20180313ETF10.575.164.424.660.740.50
IJTiShares S&P20180313ETF10.966.213.763.882.442.32
IKNXIkonics Corp20180313A189.3140.5640.6240.62-0.06-0.06
ILFiShares Lati20180313ETF2.8322.8913.0022.259.900.65
ILMNIllumina Inc20180313A11.996.141.602.134.544.01
ILTBiShares Core20180313ETF15.327.956.736.631.221.31
IMAXImax Corp20180313A31.5718.249.976.298.2711.96
IMGNImmunogen In20180313A9.478.900.562.488.336.42
IMHImpac Mortga20180313A148.6369.8647.3147.9122.5521.95
IMKTAIngles Marke20180313A49.6329.0216.5816.0612.4412.96
IMLPiPath S&P ML20180313ETF76.2844.4944.4444.440.050.05
IMMRImmersion Co20180313A14.5329.7410.129.9619.6119.82
IMMUImmunomedics20180313A14.5811.033.035.898.005.15
IMOImperial Oil20180313A5.364.900.050.544.854.36
IMOMAlpha Archit20180313ETF35.125.326.267.51-0.94-2.19
IMTBiShares Core20180313ETF37.3640.2133.9533.956.266.26
IMTEIntegrated M20180313A3059.221397.66677.37677.37720.28720.28
IMTMiShares Edge20180313ETF23.7311.9712.0813.61-0.10-1.63
INBKFirst Intern20180313A46.1225.587.8814.1817.7111.40
INCOColumbia Ind20180313ETF30.7731.1026.0327.265.073.84
INCYIncyte Genom20180313A9.665.460.941.914.523.55
INDAiShares MSCI20180313ETF2.912.360.680.841.691.52
INDLDirexion Dai20180313ETF19.2210.985.085.915.905.07
INDYiShares S&P20180313ETF9.655.055.135.22-0.07-0.17
INFIInfinity Pha20180313A56.7539.5214.7415.0924.5824.44
INFNInfinera Cor20180313A8.8620.8113.4314.487.386.37
INFOIHS Markit L20180313A3.469.27-0.950.6310.228.63
INFRLegg Mason E20180313ETF83.6684.1385.4585.61-1.32-1.49
INFUInfuSystem H20180313A221.6195.64159.4448.98-63.7946.66
INGNInogen Inc20180313A55.1222.5410.6612.8011.889.74
INGRIngredion In20180313A10.694.390.931.333.453.06
INKMSPDR SSgA In20180313ETF12.227.733.313.314.424.42
INNSummit Hotel20180313A7.766.543.834.082.712.46
INNTInnovate Bio20180313A231.55172.0487.80121.4584.2450.60
INOInovio Pharm20180313A22.0919.116.604.7112.5114.40
INODInnodata Inc20180313A149.19103.6085.6985.3217.9118.28
INOVInovalon Hol20180313A45.4230.528.917.6821.6122.84
INPXInpixon Comm20180313A84.0188.9265.3367.8123.5921.11
INSIntelligent20180313A323.85395.00395.00395.000.000.00
INSEInspired Ent20180313A194.52241.4893.7093.70147.78147.78
INSGInseego Corp20180313A70.2262.41134.05134.33-71.64-71.92
INSMInsmed, Inc.20180313A25.7713.16-5.064.2718.218.88
INSWInternationa20180313A32.1312.703.353.999.358.70
INTWorld Fuel S20180313A12.005.25-0.080.475.334.78
INTCIntel Corp20180313A1.952.650.891.551.761.11
INTFiShares Edge20180313ETF12.7732.957.6431.8925.311.06
INTGIntergroup C20180313A262.580.00
INTLINTL FCStone20180313A28.8314.837.018.687.826.15
INTTinTEST Corpo20180313A102.18103.0877.2992.7425.7910.34
INTUIntuit Inc20180313A7.058.601.836.536.782.07
INUVInuvo, Inc.20180313A232.77134.76100.83113.7433.9221.01
INVAInnoviva, In20180313A11.2123.726.047.0517.6916.67
INVEIdentive, In20180313A165.16203.3591.4282.70111.94120.65
INVHInvitation H20180313A4.724.011.190.862.823.14
INWKInnerWorking20180313A24.8526.56-1.551.8228.1124.74
IOION Geophysi20180313A40.0826.5812.3412.1614.2414.42
IONSIonis Pharma20180313A14.349.585.875.873.723.72
IOOiShares Glob20180313ETF21.4513.6911.9211.761.771.92
IORIncome Oppor20180313A880.50777.37777.37777.370.000.00
IOSPInnospec Inc20180313A39.5717.067.057.8210.019.58
IOTSAdesto Techn20180313A107.5170.1236.6139.5533.5130.57
IOVAIovance Biot20180313A46.6335.3210.2815.9225.0519.40
IPInternationa20180313A2.571.880.240.331.641.55
IPACiShares Core20180313ETF19.208.096.206.971.891.12
IPARInter Parfum20180313A39.3638.537.9212.2130.6126.31
IPAYETFMG Prime20180313ETF30.2025.2624.8424.810.420.45
IPDNProfessional20180313A325.02147.2991.92105.5855.3741.71
IPFFiShares Inte20180313ETF35.1517.6713.0710.444.607.24
IPGThe Interpub20180313A4.353.860.460.793.393.07
IPGPIPG Photonic20180313A14.897.501.121.776.385.74
IPHIINPHI CORPOR20180313A13.915.851.652.334.203.51
IPIIntrepid Pot20180313A26.8721.916.107.7215.8114.19
IPKWInvesco Inte20180313ETF19.1615.0013.1513.301.851.70
IPORenaissance20180313ETF14.7840.7140.7140.710.000.00
IPOSRenaissance20180313ETF346.53
IPWRIdeal Power20180313A139.39112.2787.3886.7724.8925.50
IQDEFlexShares I20180313ETF18.2716.7116.9616.96-0.25-0.25
IQDFFlexShares I20180313ETF9.397.406.826.800.580.60
IQDGWisdomTree I20180313ETF57.5416.886.306.3010.5910.59
IQDYFlexShares I20180313ETF19.4820.3618.5018.451.861.91
IQLTiShares Edge20180313ETF16.999.448.298.781.150.66
IQVIQVIA Holdin20180313A7.453.062.591.570.471.49
IRIngersoll Ra20180313A4.943.060.080.142.982.92
IRBTiRobot Corpo20180313A13.519.591.901.617.697.98
IRDMIridium Comm20180313A46.3235.9118.9420.4016.9715.51
IRETInvestors Re20180313A25.6121.468.6410.8412.9010.69
IRIXIridex Corp20180313A336.96173.48166.45181.067.02-7.59
IRMIron Mountai20180313A5.904.752.192.262.572.50
IRMDiRadimed Cor20180313A228.88108.2693.2989.1814.9719.08
IROQIF Bancorp,20180313A150.90110.02107.63104.542.395.48
IRTIndependence20180313A11.859.265.235.554.043.71
IRTCiRhythm Tech20180313A29.4932.1324.0024.997.836.11
IRWDIronwood Pha20180313A9.836.212.162.254.063.96
ISBCInvestors Ba20180313A7.156.801.091.245.715.57
ISCFiShares Edge20180313ETF27.7433.1435.2134.99-2.06-1.85
ISDRIssuer Direc20180313A313.50166.47127.81127.8138.6738.67
ISHGiShares Inte20180313ETF30.6945.4744.3645.471.110.00
ISIGInsignia Sys20180313A362.73187.51168.53167.1318.9820.38
ISMDInspire Smal20180313ETF63.0133.1329.4229.433.713.71
ISNSImage Sensin20180313A237.38138.73138.73138.730.000.00
ISRIsoRay, Inc.20180313A321.74297.43288.82288.508.618.93
ISRAMarket Vecto20180313ETF55.3128.109.919.9118.1918.19
ISRGIntuitive Su20180313A12.588.152.764.905.393.25
ISSCInnovative S20180313A95.8547.8714.7214.4633.1533.42
ISTBiShares Core20180313ETF3.201.481.181.380.300.11
ISTRInvestar Hol20180313A170.37137.00133.10133.673.903.32
ISZEiShares Edge20180313ETF102.5163.2663.2663.260.000.00
ITGartner, Inc20180313A9.224.292.612.821.691.47
ITAiShares U.S.20180313ETF7.814.472.903.221.571.25
ITBiShares U.S.20180313ETF2.592.881.561.691.331.20
ITCIIntra-Cellul20180313A31.5417.883.885.2414.0012.64
ITEQBlueStar Isr20180313ETF17.3011.026.427.064.613.96
ITGRInteger Hold20180313A18.257.593.953.673.633.91
ITIIteris, Inc.20180313A52.7741.625.904.7335.7236.88
ITICInvestors Ti20180313A5.01113.91101.02106.8412.897.07
ITMVanEck Vecto20180313ETF5.214.573.683.730.890.84
ITOTiShares Core20180313ETF3.223.242.152.581.090.67
ITRIItron Inc20180313A15.986.831.592.095.244.74
ITRNIturan Locat20180313A32.6524.1213.0714.2311.059.88
ITTITT Inc.20180313A9.553.88-1.13-0.865.004.74
ITWIllinois Too20180313A5.412.670.771.181.911.49
IUSBiShares Core20180313ETF2.942.642.152.170.490.47
IUSGiShares Core20180313ETF3.603.272.542.830.730.45
IUSViShares Core20180313ETF4.203.903.233.660.670.24
IVACIntevac Inc20180313A72.3952.9732.4234.7320.5518.24
IVALAlpha Archit20180313ETF19.9610.194.975.505.224.69
IVCInvacare Cor20180313A34.1019.0912.378.666.7210.43
IVEiShares S&P20180313ETF1.341.320.520.500.800.82
IVLUiShares Edge20180313ETF12.758.746.846.821.901.92
IVOGVanguard S&P20180313ETF10.014.62-0.071.434.693.19
IVOOVanguard S&P20180313ETF3.181.930.231.201.700.72
IVOVVanguard S&P20180313ETF12.258.514.546.903.971.61
IVRInvesco Mort20180313A6.274.900.881.274.033.63
IVViShares Core20180313ETF1.000.720.020.140.700.58
IVWiShares S&P20180313ETF2.661.970.530.761.441.21
IVZInvesco LTD20180313A3.204.280.691.243.603.05
IWBiShares Russ20180313ETF1.201.860.830.981.030.90
IWCiShares Micr20180313ETF36.4919.1012.7312.876.366.23
IWDiShares Russ20180313ETF1.761.560.230.521.331.05
IWFiShares Russ20180313ETF2.421.680.670.841.010.84
IWLiShares Russ20180313ETF12.185.865.205.570.660.28
IWMiShares Russ20180313ETF0.725.274.804.770.480.51
IWNiShares Russ20180313ETF2.581.780.550.611.241.17
IWOiShares Russ20180313ETF5.7723.1422.7322.810.410.35
IWPiShares Russ20180313ETF4.593.27-0.242.223.511.05
IWRiShares Russ20180313ETF5.064.061.081.972.982.08
IWSiShares Russ20180313ETF3.181.860.180.691.701.18
IWViShares Russ20180313ETF2.661.770.380.521.391.25
IWXiShares Russ20180313ETF17.049.598.178.391.421.20
IWYiShares Russ20180313ETF3.391.822.742.42-0.91-0.60
IXCiShares Glob20180313ETF10.737.728.227.95-0.51-0.23
IXGiShares Glob20180313ETF10.876.714.124.272.592.44
IXJiShares Glob20180313ETF21.8219.9324.7723.19-4.84-3.25
IXNiShares Glob20180313ETF13.257.244.775.322.471.92
IXPiShares Glob20180313ETF20.3016.4911.3318.395.16-1.90
IXUSiShares Core20180313ETF6.015.484.204.651.290.84
IYCiShares U.S.20180313ETF5.023.200.950.832.242.37
IYEiShares U.S.20180313ETF3.203.261.981.801.271.46
IYFiShares U.S.20180313ETF3.192.460.170.592.291.87
IYGiShares U.S.20180313ETF3.972.561.091.621.470.95
IYHiShares U.S.20180313ETF4.548.041.593.506.454.53
IYJiShares U.S.20180313ETF5.096.013.394.252.621.76
IYKiShares U.S.20180313ETF3.535.552.502.903.062.65
IYLDiShares Morn20180313ETF14.8110.249.279.130.971.11
IYMiShares U.S.20180313ETF4.823.592.402.411.191.18
IYRiShares U.S.20180313ETF1.351.630.420.561.201.07
IYTiShares Tran20180313ETF5.603.011.521.281.491.73
IYWiShares U.S.20180313ETF3.411.930.340.511.591.42
IYYiShares Dow20180313ETF5.7010.38-1.671.9012.058.48
IYZiShares U.S.20180313ETF7.245.862.833.073.032.79
IZEAIZEA Worldwi20180313A99.3060.3529.8536.2430.5024.11
IZRLARK Israel I20180313ETF60.2325.1325.1325.130.000.00
JACKJack in the20180313A10.115.34-0.051.825.393.52
JAGXJaguar Healt20180313A76.9397.6781.6187.0716.0610.60
JAKKJakks Pacifi20180313A240.87189.2792.10104.7697.1784.51
JAXJ. Alexander20180313A86.7245.7133.0335.5112.6810.20
JAZZJazz Pharmac20180313A17.7812.951.602.0611.3510.89
JBGSJBG SMITH Pr20180313A13.734.821.902.332.932.50
JBHTJB Hunt Tran20180313A8.958.212.182.446.025.77
JBLJabil Inc.20180313A3.853.391.061.302.342.10
JBLUJetBlue Airw20180313A4.544.860.571.154.293.71
JBSSJohn B. Sanf20180313A93.6634.4713.4013.4821.0720.99
JBTJohn Bean Te20180313A18.189.303.554.005.755.31
JCAPJernigan Cap20180313A26.7514.683.436.4611.258.22
JCIJohnson Cont20180313A2.692.370.070.392.301.98
JCOMj2 Global, I20180313A13.4010.723.375.437.355.28
JCPJ.C. Penney20180313A30.5425.069.5511.1315.4713.88
JCSCommunicatio20180313A506.91350.79308.52343.5742.277.22
JCTCFJewett-Camer20180313A199.90341.61341.61341.610.000.00
JDIVJPMorgan U.S20180313ETF19.44
JDSTDirexion Dai20180313ETF18.159.023.463.865.565.16
JEJUST ENERGY20180313A21.5821.1015.3315.905.775.20
JELDJELD-WEN Hol20180313A12.426.411.022.245.394.17
JETSU.S. Global20180313ETF25.8116.1114.9216.001.190.11
JHGJanus Hender20180313A5.974.351.031.443.322.91
JHMAJohn Hancock20180313ETF18.5817.1517.1517.150.000.00
JHMCJohn Hancock20180313ETF20.56166.11103.75103.7562.3662.36
JHMDJohn Hancock20180313ETF32.7415.0915.3215.19-0.23-0.11
JHMEJohn Hancock20180313ETF16.76
JHMFJohn Hancock20180313ETF17.108.949.069.05-0.12-0.11
JHMHJohn Hancock20180313ETF14.5413.7813.8013.80-0.02-0.02
JHMIJohn Hancock20180313ETF20.7916.8316.2016.200.630.63
JHMLJohn Hancock20180313ETF10.039.959.389.580.570.37
JHMMJohn Hancock20180313ETF12.0117.2110.9311.546.295.68
JHMSJohn Hancock20180313ETF17.0914.6612.5012.502.162.16
JHMTJohn Hancock20180313ETF8.525.724.884.880.840.83
JHMUJohn Hancock20180313ETF22.3425.8428.2828.28-2.44-2.44
JHSCJohn Hancock20180313ETF15.164.88-11.28-11.2816.1516.15
JILLJ.Jill, Inc.20180313A33.0821.07-0.1712.4121.248.66
JJAiPath Series20180313ETN17.8110.888.188.542.702.34
JJCiPath Series20180313ETN6.594.565.444.55-0.880.01
JJEiPath Series20180313ETN38.3033.1433.1433.140.000.00
JJGiPath Series20180313ETN16.1911.4341.2527.58-29.83-16.16
JJNiPath Series20180313ETN31.2821.2614.058.107.2113.17
JJPiPath Series20180313ETN27.676.7910.186.79-3.400.00
JJSiPath Series20180313ETN55.4720.5620.5620.560.000.00
JJSFJ&J Snack Fo20180313A72.8926.396.2810.9920.1115.40
JJTiPath Series20180313ETN34.0428.2228.2228.220.000.00
JJUiPath Series20180313ETN67.0867.2163.7967.743.42-0.53
JKDiShares Morn20180313ETF3.785.362.282.583.082.78
JKEiShares Morn20180313ETF4.402.452.312.200.140.25
JKFiShares Morn20180313ETF3.024.714.073.940.640.77
JKGiShares Morn20180313ETF7.017.254.725.112.532.14
JKHiShares Morn20180313ETF12.635.9911.836.31-5.84-0.32
JKHYHenry (Jack)20180313A11.225.002.652.272.352.73
JKIiShares Morn20180313ETF8.757.693.295.934.411.76
JKJiShares Morn20180313ETF18.536.926.136.920.790.00
JKKiShares Morn20180313ETF15.065.785.555.550.240.23
JKLiShares Morn20180313ETF12.1713.239.119.124.114.11
JLLJones Lang L20180313A17.097.223.084.044.143.17
JMINJPMorgan U.S20180313ETF23.49
JMOMJPMorgan U.S20180313ETF19.041.471.471.470.000.00
JMPJMP Group LL20180313A95.3376.3350.4164.0025.9212.33
JNCEJounce Thera20180313A58.5433.1010.2314.1222.8718.98
JNJJohnson & Jo20180313A1.511.290.431.070.850.22
JNKSPDR Bloombe20180313ETF2.842.932.012.080.930.85
JNPRJuniper Netw20180313A3.893.200.630.852.572.36
JNUGDirexion Dai20180313ETF7.465.842.732.263.113.57
JOiPath Series20180313ETN13.4610.448.038.022.412.42
JOBGEE Group In20180313A79.6075.54-98.12-176.54173.66252.08
JOESt. Joe Comp20180313A31.7919.488.597.5410.8911.95
JOUTJohnson Outd20180313A71.7347.7121.6424.0826.0823.64
JPEDJPMorgan Eve20180313ETF19.25
JPEMJPMorgan Div20180313ETF15.0012.3412.3512.30-0.010.04
JPEUJPMorgan Div20180313ETF15.5032.6133.4332.61-0.830.00
JPGBJPMorgan Glo20180313ETF19.4211.4911.7711.43-0.290.05
JPGEJPMorgan Div20180313ETF8.00