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 Avg20190313A6.074.912.262.562.652.34
ETF_AvgVW ETF Avg20190313ETF2.664.783.703.811.090.97
ETN_AvgVW ETN Avg20190313ETN13.6116.6114.1014.292.512.33
AAgilent Tech20190313A3.104.653.733.960.920.69
AAAlcoa Corpor20190313A4.063.701.661.602.042.10
AAAUPerth Mint P20190313ETF7.657.337.247.240.090.09
AADRAdvisorShare20190313ETF42.9427.8927.8927.890.000.00
AALAmerican Air20190313A3.374.091.120.662.973.43
AAMCAltisource A20190313A711.64613.96579.35599.6134.6014.35
AAMEAtlantic Ame20190313A1170.87855.72747.80745.00107.92110.73
AANAaron's, Inc20190313A8.683.440.841.732.601.71
AAOIApplied Opto20190313A16.2817.9010.149.617.768.29
AAONAaon Inc20190313A24.769.554.324.045.235.51
AAPADVANCE AUTO20190313A7.833.731.471.922.271.81
AAPLApple Inc.20190313A0.722.161.571.590.600.57
AATAMERICAN ASS20190313A10.408.503.043.845.464.66
AAUAlmaden Mine20190313A151.59146.62100.4191.7746.2254.85
AAWWAtlas Air Wo20190313A22.8237.6711.3015.3126.3622.35
AAXJiShares MSCI20190313ETF1.463.302.492.590.820.73
AAXNAxon Enterpr20190313A14.969.103.022.726.096.38
ABAllianceBern20190313A15.7010.306.928.683.381.62
ABBVABBVIE INC.20190313A1.671.420.470.650.950.78
ABCAmerisourceB20190313A4.922.440.710.891.731.55
ABCBAmeris Banco20190313A11.107.201.435.255.771.94
ABEOAbeona Thera20190313A33.4222.675.905.1816.7717.48
ABGAsbury Autom20190313A18.346.321.842.904.483.42
ABIOARCA biophar20190313A144.45184.77176.02180.018.744.75
ABMABM Industri20190313A13.204.260.931.113.333.14
ABMDAbiomed Inc20190313A15.958.955.205.183.753.78
ABRArbor Realty20190313A7.935.802.892.852.912.94
ABTAbbott Labor20190313A1.442.701.592.021.120.69
ABTXAllegiance B20190313A21.1311.386.176.815.214.57
ABUSArbutus Biop20190313A87.3065.8519.3325.4246.5240.42
ACAssociated C20190313A207.7187.9688.2187.92-0.250.04
ACAArcosa, Inc.20190313A39.5613.908.069.075.834.83
ACADAcadia Pharm20190313A13.495.991.98-0.394.016.38
ACBAurora Canna20190313A11.279.915.656.534.263.37
ACBIAtlantic Cap20190313A22.068.961.602.917.366.05
ACCAmerican Cam20190313A4.945.102.841.872.263.24
ACCOAcco Brands20190313A11.889.445.055.394.394.05
ACERAcer Therape20190313A188.6490.6546.9253.3943.5637.09
ACESALPS Clean E20190313ETF117.6083.8855.3256.0728.5627.80
ACGLArch Capital20190313A5.284.620.18-11.914.4416.54
ACHCAcadia Healt20190313A9.928.201.332.896.875.31
ACHVAchieve Life20190313A93.1577.1053.2157.2023.9019.90
ACIAAcacia Commu20190313A10.1110.93-0.426.0411.354.89
ACIUAC Immune SA20190313A64.3752.7925.6126.8027.1725.98
ACIWACI Worldwid20190313A6.403.390.951.102.442.29
ACLSAxcelis Tech20190313A19.0717.782.843.1914.9414.59
ACMAecom20190313A7.416.062.313.043.753.02
ACMRACM Research20190313A82.8163.3916.6324.0946.7639.30
ACNAccenture PL20190313A1.931.03-0.89-0.311.921.34
ACNBACNB Corp20190313A153.8356.1042.3546.1513.759.94
ACORAcorda Thera20190313A23.8812.905.829.197.083.70
ACREAres Commerc20190313A10.657.530.640.756.896.78
ACRSAclaris Ther20190313A33.2119.795.778.0114.0311.80
ACRXAcelRx Pharm20190313A32.9936.5727.7727.188.809.39
ACSGXtrackers MS20190313ETF43.26
ACSIAmerican Cus20190313ETF13.2722.9023.4721.74-0.581.15
ACSTAcasti Pharm20190313A119.04102.3328.4744.9873.8657.35
ACTAdvisorShare20190313ETF24.4230.3632.1531.59-1.80-1.23
ACTGAcacia Resea20190313A53.6536.4722.0922.2514.3714.21
ACUAcme United20190313A390.6192.5386.4778.946.0513.59
ACWFiShares Edge20190313ETF17.909.238.218.391.020.83
ACWIiShares MSCI20190313ETF1.411.060.260.330.800.73
ACWViShares Edge20190313ETF3.981.691.651.430.040.26
ACWXiShares MSCI20190313ETF2.211.890.330.581.571.32
ACYAeroCentury20190313A327.28120.2550.5041.1769.7679.09
ADBEAdobe Inc.20190313A3.274.172.632.881.541.28
ADCAgree Realty20190313A8.444.591.671.752.912.84
ADESAdvanced Emi20190313A32.5026.516.1810.1520.3316.36
ADIAnalog Devic20190313A2.602.260.010.342.241.92
ADILAdial Pharma20190313A103.1066.5546.5047.9320.0518.61
ADMArcher Danie20190313A2.382.550.350.642.201.91
ADMAADMA Biologi20190313A63.9439.9617.6218.6722.3421.29
ADMPAdamis Pharm20190313A47.5131.045.6615.7025.3815.33
ADMSAdamas Pharm20190313A32.3219.479.179.8710.309.59
ADNTAdient plc O20190313A8.384.95-1.21-1.656.166.60
ADPAutomatic Da20190313A2.551.580.230.401.341.18
ADREInvesco BLDR20190313ETF25.4210.045.185.184.864.86
ADROAduro Biotec20190313A44.6131.795.597.3726.3624.42
ADSAlliance Dat20190313A7.462.930.560.782.362.15
ADSKAutodesk Inc20190313A4.773.741.091.502.652.25
ADSWAdvanced Dis20190313A10.725.422.172.173.253.25
ADTADT Inc.20190313A15.6412.624.738.227.894.40
ADTNAdtran Inc20190313A16.479.942.613.337.336.61
ADUSAddus HomeCa20190313A33.8825.7717.9818.147.797.63
ADVMAdverum Biot20190313A35.4921.822.734.9119.0916.92
ADXSAdvaxis, Inc20190313A148.72130.0879.76106.8650.3423.23
AEAdams Resour20190313A97.6984.1672.1083.7412.060.42
AEEAmeren Corpo20190313A2.701.560.460.771.110.80
AEGNAegion Corp20190313A21.179.966.516.423.453.54
AEHRAehr Test Sy20190313A331.84225.48200.51213.9324.9711.55
AEISAdvanced Ene20190313A17.938.423.172.135.256.29
AELAmerican Equ20190313A11.546.031.051.794.974.23
AEMAgnico Eagle20190313A3.372.330.690.881.641.44
AEMDAETHLON MEDI20190313A216.04159.53134.76125.0424.7734.49
AEOAmerican Eag20190313A4.924.421.572.442.841.96
AEPAmerican Ele20190313A1.712.120.371.161.750.97
AERAercap Holdi20190313A4.814.270.992.003.282.27
AERIAerie Pharma20190313A16.4911.373.435.757.975.65
AESAES Corporat20190313A5.714.191.451.872.742.32
AEYADDvantage T20190313A142.59135.47134.87134.870.600.60
AEYEAudioEye, In20190313A138.9277.4374.5972.832.844.60
AEZSAeterna Zent20190313A45.3533.9014.257.6219.6526.28
AFCAllied Capit20190313A16.888.029.839.83-1.81-1.81
AFGAmerican Fin20190313A8.183.401.351.532.051.87
AFHAtlas Financ20190313A89.0674.3778.7581.80-4.38-7.43
AFIArmstrong Fl20190313A24.8811.185.805.795.385.39
AFIFAnfield Univ20190313ETF40.2339.1139.1139.110.000.00
AFINAmerican Fin20190313A30.1535.7012.5013.5223.2022.19
AFKVanEck Vecto20190313ETF36.9214.8011.3811.383.423.42
AFLAflac Inc.20190313A2.1612.0010.5710.591.421.42
AFMDAffimed N.V.20190313A43.4734.6812.6920.3621.9914.32
AFTYPacer CSOP F20190313ETF31.1065.0282.6365.02-17.610.00
AGFIRST MAJEST20190313A14.3812.466.938.015.524.43
AGCOAGCO Corpora20190313A6.9116.001.752.3614.2513.65
AGEAgeX Therape20190313A145.27116.47127.21128.27-10.74-11.81
AGENAgenus Inc.20190313A34.9432.6419.2015.9113.4416.77
AGFSAgroFresh So20190313A45.9331.0918.7920.9312.3010.16
AGGiShares Core20190313ETF0.930.740.450.420.290.32
AGGPIQ Enhanced20190313ETF10.0510.3110.8111.00-0.50-0.69
AGGYWisdomTree Y20190313ETF7.103.623.282.240.341.38
AGIAlamos Gold20190313A18.8214.255.545.928.688.31
AGIOAgios Pharma20190313A23.009.533.013.516.516.02
AGLEAeglea BioTh20190313A70.7732.7914.8815.5717.9017.21
AGMFederal Agri20190313A59.7826.1913.2414.0912.9512.10
AGMAFederal Agri20190313A198.09
AGMHAGM Group Ho20190313A1597.061612.271505.511551.11106.7661.16
AGNAllergan plc20190313A3.352.420.610.821.811.60
AGNCAGNC Investm20190313A5.555.032.482.392.542.64
AGNDWisdomTree T20190313ETF79.3831.9731.9731.970.000.00
AGOAssured Guar20190313A5.622.861.281.231.581.63
AGRAvangrid, In20190313A6.646.48-0.513.766.992.72
AGROADECOAGRO S.20190313A21.5912.143.317.668.824.48
AGRXAgile Therap20190313A97.8465.3145.0152.3520.3012.96
AGSPlayAGS, Inc20190313A30.3414.937.638.087.306.85
AGTiShares MSCI20190313ETF21.3647.4446.4146.411.031.03
AGTCApplied Gene20190313A102.5658.0717.9324.0440.1434.03
AGXArgan, Inc20190313A29.3811.697.157.544.544.15
AGYSAgilysys, In20190313A74.2632.2122.0423.4610.188.75
AGZiShares Agen20190313ETF2.762.842.732.760.100.08
AGZDWisdomTree T20190313ETF55.1910.5110.5110.510.000.00
AHCA.H. Belo Co20190313A163.3587.5274.8576.2812.6811.24
AHHArmada Hoffl20190313A12.937.782.653.175.134.62
AHPIAllied Healt20190313A160.56165.75171.89171.89-6.14-6.14
AHTAshford Hosp20190313A21.6817.8213.0313.204.784.62
AIArlington As20190313A12.219.664.574.785.094.88
AIAiShares Asia20190313ETF11.136.274.814.571.461.70
AIEQAI Powered E20190313ETF19.5615.9915.8216.100.18-0.11
AIGAmerican Int20190313A2.442.901.131.561.771.34
AIHSSenmiao Tech20190313A391.94266.29182.44167.4283.8598.87
AIIQAI Powered I20190313ETF17.4814.230.8913.4513.350.79
AIMCAltra Indust20190313A11.4413.951.844.9212.119.03
AIMTAimmune Ther20190313A21.6418.3417.1116.851.241.49
AINAlbany Inter20190313A20.709.053.273.715.785.34
AINCAshford Inc.20190313A421.48159.91146.39155.4313.524.47
AINVApollo Inves20190313A9.319.355.182.894.186.46
AIQGlobal X Fut20190313ETF30.8119.0918.2518.320.840.77
AIRAAR Corp.20190313A15.405.892.222.683.673.22
AIRGAirgain, Inc20190313A97.3243.7334.3634.649.389.09
AIRIAir Industri20190313A174.47110.2689.1795.3121.0914.95
AIRRFirst Trust20190313ETF18.907.847.807.990.04-0.15
AIRTAir T Inc20190313A1182.44541.41541.41541.410.000.00
AITApplied Indu20190313A17.476.532.803.193.733.34
AIVApartment In20190313A3.041.780.590.891.180.89
AIZAssurant, In20190313A7.752.990.910.812.082.18
AJGArthur J. Ga20190313A3.021.870.820.881.061.00
AJRDAerojet Rock20190313A7.433.371.391.991.991.38
AJXGreat Ajax C20190313A17.417.163.093.234.083.93
AKAMAkamai Techn20190313A2.812.691.081.481.611.20
AKBAAkebia Thera20190313A18.5417.494.887.7612.619.73
AKCAAkcea Therap20190313A59.2330.4211.8922.7118.527.71
AKERAkers Biosci20190313A165.27143.0192.90122.9250.1020.09
AKGAsanko Gold20190313A49.7068.0441.7641.4926.2826.56
AKRAcadia Realt20190313A10.555.981.752.384.233.60
AKRXAkorn, Inc.20190313A28.1023.609.0311.1714.5812.41
AKTSAKOUSTIS TEC20190313A46.5734.0310.399.1423.6424.90
ALAir Lease Co20190313A6.774.18-0.151.094.333.09
ALACAlberton Acq20190313A98.6129.9340.4739.33-10.55-9.41
ALBAlbemarle Co20190313A4.932.841.230.881.611.96
ALBOAlbireo Phar20190313A191.52111.7275.3075.7436.4335.98
ALCOAlico Inc20190313A151.2162.1546.6354.0615.528.09
ALDXAldeyra Ther20190313A38.0225.7917.2216.738.579.06
ALEALLETE, Inc.20190313A14.733.531.621.651.911.88
ALECAlector, Inc20190313A59.0535.5526.0030.019.555.54
ALEXAlexander &20190313A11.437.434.364.653.082.78
ALFAAlphaClone A20190313ETF26.5847.4744.4946.432.981.04
ALGAlamo Group,20190313A31.9413.116.247.536.865.58
ALGNAlign Techno20190313A9.6410.705.686.325.024.38
ALGRAllegro Merg20190313A44.15
ALGTAllegiant Tr20190313A22.377.770.071.697.706.08
ALIMAlimera Scie20190313A109.23187.1854.9254.92132.26132.26
ALJJALJ Regional20190313A121.38197.6594.4094.40103.25103.25
ALKAlaska Air G20190313A4.412.170.160.602.011.57
ALKSAlkermes Inc20190313A9.666.93-0.510.477.446.45
ALLThe Allstate20190313A2.161.390.350.561.040.84
ALLEAllegion Pub20190313A5.502.310.951.041.361.26
ALLKAllakos Inc.20190313A53.9920.758.378.6512.6112.14
ALLOAllogene The20190313A42.3131.0619.1021.4211.969.64
ALLTAllot Ltd. O20190313A23.2316.546.507.1010.049.44
ALLYAlly Financi20190313A3.823.060.631.012.432.05
ALNAAllena Pharm20190313A181.0434.1528.0426.886.127.27
ALNYAlnylam Phar20190313A14.046.491.341.995.154.50
ALOAlio Gold In20190313A78.9397.6262.8762.0934.7535.53
ALOTAstroNova, I20190313A811.64283.16272.60281.6810.561.48
ALPNAlpine Immun20190313A141.8958.4233.1733.2525.2525.17
ALRMAlarm.com Ho20190313A14.1010.727.438.013.292.70
ALRNAileron Ther20190313A110.61104.2558.3277.4345.9626.87
ALSKAlaska Commu20190313A104.6755.2651.9251.923.353.35
ALSNALLISON TRAN20190313A5.143.31-0.910.414.222.90
ALTAltimmune, I20190313A75.7853.8523.0629.6930.7924.17
ALTMAltus Midstr20190313A45.0833.8814.6515.3119.2318.57
ALTRAltair Engin20190313A23.1813.833.294.9110.548.93
ALTSProShares Mo20190313ETF26.905.4037.755.40-32.350.00
ALTYGlobal X Sup20190313ETF12.5929.7021.4621.468.248.24
ALVAutoliv, Inc20190313A6.153.101.031.172.081.93
ALXNAlexion Phar20190313A6.924.241.401.612.832.63
ALYAAlithya Grou20190313A81.6699.2171.6331.7327.5867.48
AMAntero Midst20190313A13.087.84-2.601.5110.486.36
AMAGAMAG Pharmac20190313A20.9910.524.807.655.722.87
AMALAmalgamated20190313A144.5046.7420.2920.0426.4526.70
AMATApplied Mate20190313A2.664.360.230.534.133.83
AMBAAmbarella, I20190313A13.096.81-0.150.596.966.22
AMBCAmbac Financ20190313A11.6313.132.072.6311.0610.51
AMCAMC ENTERTAI20190313A8.116.192.140.844.055.35
AMCAiShares Russ20190313ETF21.9928.5428.3728.510.180.03
AMCXAMC Networks20190313A11.465.010.821.494.193.52
AMDAdvanced Mic20190313A4.213.761.521.492.242.27
AMEAmetek, Inc.20190313A2.981.550.640.620.910.93
AMEDAmedisys Inc20190313A13.764.891.311.883.583.01
AMEHApollo Medic20190313A164.8776.1460.0060.1116.1416.03
AMGAffiliated M20190313A8.103.611.391.632.221.98
AMGNAmgen Inc20190313A2.788.155.585.912.562.24
AMHAMERICAN HOM20190313A4.664.823.783.681.031.13
AMJJP Morgan Al20190313ETN4.303.191.842.031.351.16
AMKRAmkor Techno20190313A12.3418.591.121.7717.4816.85
AMLPAlerian MLP20190313ETF10.097.934.976.382.951.55
AMNAMN Healthca20190313A14.107.143.704.143.443.01
AMNBAmerican Nat20190313A184.6847.5440.3441.577.195.97
AMPAmeriprise F20190313A5.623.051.291.261.761.79
AMPEAmpio Pharma20190313A116.49101.5574.3276.3427.2225.20
AMPHAmphastar Ph20190313A29.7219.94-7.9111.5327.858.41
AMRBAmerican Riv20190313A184.37119.65108.66105.8910.9913.76
AMRCAmeresco, In20190313A22.0113.144.015.259.137.89
AMRHAmeri Holdin20190313A68.2980.4054.4363.1425.9617.26
AMRKA-Mark Preci20190313A167.2450.2135.9735.9714.2414.24
AMRSAmyris Inc.20190313A26.2021.639.3111.8012.329.83
AMRXAmneal Pharm20190313A16.019.215.635.733.593.50
AMSAmerican Sha20190313A453.00504.96411.11410.6893.8594.28
AMSCAmerican Sup20190313A19.5313.223.212.4310.0110.79
AMSFAMERISAFE, I20190313A40.9812.945.006.297.946.65
AMSWAAmerican Sof20190313A33.2219.735.187.7514.5411.98
AMTAmerican Tow20190313A3.579.287.817.921.471.36
AMTBAmerant Banc20190313A136.0041.7329.8725.5311.8616.21
AMTBBAmerant Banc20190313A1030.94399.08347.03374.6752.0524.41
AMTDTD Ameritrad20190313A3.582.510.961.111.551.40
AMTXAemetis, Inc20190313A287.51157.1870.6686.0186.5271.17
AMUETRACS Aleri20190313ETN9.767.0610.578.98-3.51-1.92
AMUBETRACS Aleri20190313ETN171.64
AMWDAmerican Woo20190313A38.4114.444.024.5410.429.90
AMZAInfraCap MLP20190313ETF16.8612.928.698.964.223.96
AMZNAmazon.Com I20190313A2.671.820.840.980.980.84
ANAutoNation,20190313A5.683.720.701.263.022.46
ANABAnaptysBio,20190313A32.0414.517.548.136.976.38
ANATAmerican Nat20190313A110.2942.3728.2031.5614.1810.82
ANDAAndina Acqui20190313A237.28
ANDEAndersons In20190313A26.2810.823.334.677.486.15
ANETArista Netwo20190313A8.064.581.291.573.293.02
ANFAbercrombie20190313A5.855.041.482.043.573.01
ANGIANGI Homeser20190313A12.4111.9112.2112.41-0.30-0.50
ANGLVanEck Vecto20190313ETF4.282.931.731.731.201.20
ANGOAngioDynamic20190313A18.458.953.503.755.455.20
ANHAnworth Mort20190313A24.3517.2813.4513.533.833.76
ANIKAnika Therap20190313A38.6318.102.599.9415.518.15
ANIPANI Pharmace20190313A67.7726.4116.2120.8010.205.60
ANIXAnixa Biosci20190313A82.6241.1228.5528.4012.5712.72
ANSSAnsys Inc20190313A7.903.990.670.633.323.36
ANTMANTHEM, INC.20190313A4.542.720.450.612.262.10
ANYSphere 3D Co20190313A262.08223.04160.00179.0263.0444.02
AOAiShares Core20190313ETF6.294.232.713.811.520.42
AOBCAmerican Out20190313A13.3923.34-0.090.7123.4322.63
AOKiShares Core20190313ETF5.673.472.792.940.680.53
AOMiShares Core20190313ETF5.987.710.940.216.777.50
AONAon plc Clas20190313A4.321.950.290.521.661.43
AORiShares Core20190313ETF4.834.002.523.891.470.11
AOSA.O. Smith C20190313A3.932.250.370.751.881.51
AOSLAlpha and Om20190313A41.7017.736.888.0010.859.73
APAmpco-Pittsb20190313A116.0971.7827.7734.5644.0237.23
APAApache Corpo20190313A3.573.501.281.062.212.44
APAMARTISAN PART20190313A11.035.852.422.863.422.99
APDAir Products20190313A3.712.430.450.941.981.49
APDNApplied DNA20190313A196.23121.38105.63117.4615.753.93
APEIAmerican Pub20190313A68.0569.3857.0556.8412.3412.54
APENApollo Endos20190313A543.47338.76281.04281.1357.7257.63
APHAmphenol Cor20190313A3.661.970.951.031.020.95
APHAAphria Inc.20190313A10.5410.139.207.800.932.34
APLEApple Hospit20190313A6.105.681.421.754.263.93
APLSApellis Phar20190313A33.3116.9618.9811.01-2.025.95
APMAptorum Grou20190313A158.82155.74110.20130.7245.5325.02
APOApollo Globa20190313A9.885.963.093.712.872.26
APOGApogee Enter20190313A19.919.590.570.359.029.24
APPFAppFolio, In20190313A25.429.673.583.996.095.68
APPNAppian Corpo20190313A18.9514.544.495.4810.059.06
APPSDigital Turb20190313A34.6829.6713.0214.7416.6514.93
APRNBlue Apron H20190313A34.3138.7030.2830.328.438.44
APTAlpha Pro Te20190313A102.9994.7973.7974.4720.9920.32
APTOAptose Biosc20190313A87.6771.0126.8729.3944.1441.62
APTSPreferred Ap20190313A16.337.045.675.931.361.11
APTVAptiv PLC20190313A3.811.52-0.69-0.442.211.96
APTXAptinyx Inc.20190313A60.9748.7722.4332.5326.3416.24
APVOAptevo Thera20190313A62.9871.3330.7336.1440.6035.19
APWCAsia Pacific20190313A133.67167.51167.51167.510.000.00
APYApergy Corpo20190313A30.968.634.335.304.313.34
APYXApyx Medical20190313A54.3335.933.873.9932.0631.94
AQBAquaBounty T20190313A128.94258.83261.19247.35-2.3611.48
AQMSAqua Metals,20190313A49.3640.2630.8924.839.4015.46
AQNAlgonquin Po20190313A9.699.342.392.086.957.26
AQSTAquestive Th20190313A155.4864.4628.5326.9535.9337.52
AQUAEvoqua Water20190313A11.856.544.284.082.262.46
ARANTERO RESOU20190313A12.819.664.064.495.605.17
ARAAmerican Ren20190313A48.3423.7513.7115.6710.038.08
ARAVAravive, Inc20190313A207.8374.2074.7865.20-0.589.01
ARAYAccuray Inco20190313A23.1617.376.637.2310.7410.14
ARCARC Document20190313A77.8337.465.9116.1431.5521.32
ARCBArcBest Corp20190313A19.2615.040.962.3414.0812.70
ARCCAres Capital20190313A5.765.711.863.053.842.65
ARCEArco Platfor20190313A137.4060.8444.4343.8316.4117.01
ARCHArch Coal, I20190313A18.007.662.033.255.644.42
ARCOARCOS DORADO20190313A16.0111.3610.1810.281.201.08
ARCTArcturus The20190313A269.73172.95128.09128.4944.8644.46
ARDArdagh Group20190313A32.4117.485.539.9711.957.51
ARDSAridis Pharm20190313A347.30688.78412.35597.00276.4391.77
ARDXArdelyx, Inc20190313A58.7034.4624.2825.4710.178.99
AREAlexandria R20190313A4.242.140.340.761.801.38
ARECAMERICAN RES20190313A234.77410.19300.16300.16110.03110.03
ARESAres Managem20190313A8.143.491.321.762.181.73
ARGOArgo Group I20190313A19.317.262.932.784.334.47
ARGTGlobal X MSC20190313ETF32.6211.412.923.028.498.39
ARIAPOLLO COMME20190313A5.526.511.491.305.025.21
ARKFARK Fintech20190313ETF27.2242.5845.6642.59-3.08-0.01
ARKGARK Genomic20190313ETF16.429.037.048.662.000.37
ARKKARK Innovati20190313ETF6.803.752.212.711.531.04
ARKQARK Autonomo20190313ETF21.859.804.284.785.535.02
ARKRArk Restaura20190313A498.75213.84213.84213.840.000.00
ARKWARK Next Gen20190313ETF9.686.276.626.14-0.350.14
ARLAmerican Rea20190313A183.3877.5398.3698.30-20.84-20.77
ARLOArlo Technol20190313A23.4818.27-9.165.9927.4212.27
ARLPAlliance Res20190313A10.3519.287.197.6712.0911.61
ARMKARAMARK20190313A4.465.894.124.311.771.59
ARNAArena Pharma20190313A18.0913.736.167.387.566.34
ARNCArconic Corp20190313A5.344.620.991.563.633.06
AROCArchrock Inc20190313A11.0610.891.155.079.745.82
AROWArrow Financ20190313A167.5885.2482.1282.463.122.78
ARPOAerpio Pharm20190313A221.2488.2947.2457.9441.0530.35
ARRARMOUR Resid20190313A5.144.292.272.742.031.56
ARTNAArtesian Res20190313A307.0471.3466.1466.285.205.06
ARTWArts-Way Man20190313A393.81194.4689.9289.92104.54104.54
ARVNArvinas, Inc20190313A219.31125.60102.0896.3923.5329.21
ARWArrow Electr20190313A6.332.450.570.841.881.61
ARWRArrowhead Re20190313A8.966.902.263.114.643.80
ARYAARYA Science20190313A102.04
ASBAssociated B20190313A4.704.200.991.523.212.68
ASCARDMORE SHIP20190313A41.9920.3118.4215.781.894.53
ASEAGlobal X FTS20190313ETF135.8023.8917.8217.816.076.08
ASETFlexShares R20190313ETF75.4624.9521.9421.943.013.01
ASFIAsta Funding20190313A759.32674.35674.35674.350.000.00
ASGNASGN Incorpo20190313A12.055.361.491.893.883.47
ASHAshland Glob20190313A9.214.461.382.003.082.46
ASHRXtrackers Ha20190313ETF3.592.651.641.641.011.01
ASHSXtrackers Ha20190313ETF11.696.966.286.430.680.54
ASHXXtrackers MS20190313ETF36.1224.0124.0124.010.000.00
ASIXAdvanSix Inc20190313A22.5211.084.224.386.866.69
ASMAvino Silver20190313A103.35107.2952.3154.7654.9752.52
ASMBAssembly Bio20190313A66.0043.0525.6429.0717.4213.98
ASNAAscena Retai20190313A51.9648.4919.0619.2729.5129.31
ASPNAspen Aeroge20190313A147.1268.7651.7453.6717.0215.09
ASPSAltisource P20190313A56.2633.4711.3614.2122.1119.26
ASPUASPEN GROUP,20190313A78.8535.5522.0328.9713.526.58
ASRTAssertio The20190313A27.3422.356.346.6516.0115.70
ASRVAmeriServ Fi20190313A247.1255.9925.8425.8430.1530.15
ASTCAstrotech Co20190313A378.13217.50212.88215.014.622.49
ASTEAstec Indust20190313A23.208.892.102.686.796.21
ASURAsure Softwa20190313A50.3527.6111.4212.3216.1915.29
ASYSAmtech Syste20190313A89.8467.6252.7853.2914.8314.33
ATAtlantic Pow20190313A36.9727.1919.1521.118.016.06
ATECAlphatec Hol20190313A51.9145.9739.5838.406.397.57
ATENA10 NETWORKS20190313A17.1312.5411.858.790.703.75
ATESTCTest Symbol20190313A24.7414.6814.5914.680.090.00
ATESTGTEST SYMBOL20190313A28.6715.9715.9315.950.030.01
ATGEAdtalem Glob20190313A10.033.991.961.762.032.23
ATHAthene Holdi20190313A3.002.490.670.711.821.78
ATHXAthersys, In20190313A67.3257.8725.9824.3531.8933.52
ATIAllegheny Te20190313A6.933.632.863.340.780.29
ATKRAtkore Inter20190313A14.526.431.742.014.694.43
ATLCAtlanticus H20190313A355.72349.88264.45264.4585.4385.43
ATLOAMES Nationa20190313A312.14111.78106.95107.404.834.38
ATMPiPath Select20190313ETF13.087.896.036.111.861.78
ATNIATN Internat20190313A75.3525.698.617.7717.0817.92
ATNMActinium Pha20190313A89.06175.40109.72105.1765.6870.23
ATNXAthenex, Inc20190313A23.9121.7214.1215.867.635.90
ATOAtmos Energy20190313A5.292.350.581.091.771.26
ATOMAtomera Inco20190313A283.98185.50-98.85-98.22284.36283.72
ATOSAtossa Thera20190313A174.51132.78116.94116.9415.8515.84
ATRAptarGroup,20190313A9.865.070.681.654.393.42
ATRAAtara Biothe20190313A30.8220.315.6114.5214.695.79
ATRCAtriCure, In20190313A24.6629.274.013.2325.2626.04
ATROAstronics Co20190313A22.979.950.040.979.918.98
ATRSAntares Phar20190313A28.2923.747.619.9816.1313.76
ATSGAir Transpor20190313A13.948.06-1.874.309.933.76
ATTOAtento S.A.20190313A56.4561.5730.8732.9230.7028.65
ATUSAltice USA,20190313A4.953.560.911.332.652.23
ATVIActivision B20190313A2.492.780.850.441.932.34
ATXIAvenue Thera20190313A294.02202.36170.22139.2332.1463.12
AUBNAuburn Natio20190313A217.30126.28122.25123.054.033.23
AUDCAudioCodes L20190313A19.6310.842.803.548.047.30
AUGAuryn Resour20190313A195.73112.6261.9985.7350.6326.89
AUMNGolden Miner20190313A115.44136.91124.56124.8412.3512.07
AUPHAurinia Phar20190313A23.6216.175.455.4610.7210.71
AUSFGlobal X Ada20190313ETF19.9110.7010.3510.350.350.35
AUTOAutoWeb, Inc20190313A123.1752.1841.4244.0310.768.15
AUYYamana Gold,20190313A37.1030.9115.7218.9815.1911.93
AVAAvista Corpo20190313A4.642.280.760.831.521.45
AVAVAeroVironmen20190313A15.118.471.833.296.655.19
AVBAvalonBay Co20190313A4.641.890.360.631.531.26
AVCOAvalon Globo20190313A204.0898.2022.5518.3775.6579.83
AVDAmerican Van20190313A30.2214.755.098.499.656.26
AVEOAVEO Pharmac20190313A33.7028.9322.2123.936.724.99
AVGOBroadcom Inc20190313A3.665.743.753.751.981.99
AVGRAvinger, Inc20190313A59.4364.5950.7850.1813.8114.41
AVIDAvid Technol20190313A58.2752.1332.4038.0119.7414.12
AVLRAvalara, Inc20190313A18.866.261.843.284.422.99
AVNSAvanos Medic20190313A12.665.863.703.722.162.14
AVNWAviat Networ20190313A625.50277.63277.76277.76-0.13-0.13
AVROAVROBIO, Inc20190313A92.8943.0426.6027.6616.4515.38
AVTAvnet, Inc.20190313A11.885.684.554.931.130.75
AVXLAnavex Life20190313A75.6459.1427.1529.7331.9929.41
AVYAvery Dennis20190313A4.842.541.421.371.121.17
AVYAAvaya Holdin20190313A8.335.411.942.703.602.85
AWIArmstrong Wo20190313A10.634.241.871.802.372.44
AWKAmerican Wat20190313A2.781.250.430.240.831.02
AWRAmerican Sta20190313A12.555.111.231.533.883.58
AWREAware Inc20190313A389.23391.38172.34184.58219.04206.81
AWTMAware Ultra-20190313ETF2.381.041.041.040.000.00
AWXAvalon Holdi20190313A228.45167.95126.31143.1441.6424.81
AXAxos Financi20190313A9.595.431.601.473.833.96
AXASAbraxas Petr20190313A76.0150.9018.8725.9031.9524.83
AXDXAccelerate D20190313A73.5630.6521.4824.409.176.26
AXEAnixter Inte20190313A22.668.323.383.384.944.94
AXGNAxogen, Inc.20190313A25.9222.7815.558.377.2314.41
AXGTAxovant Gene20190313A60.04105.4938.3540.2067.1465.30
AXJLWisdomTree A20190313ETF22.7249.7340.2249.739.510.00
AXLAmerican Axl20190313A7.435.591.801.993.793.60
AXNXAxonics Modu20190313A200.4285.7426.0830.8559.6654.89
AXPAmerican Exp20190313A1.921.870.251.031.620.84
AXRAMREP Corpor20190313A275.12137.0486.45100.5150.5936.52
AXSAxis Capital20190313A5.182.551.491.801.060.76
AXSMAxsome Thera20190313A26.8717.023.444.1513.5812.87
AXTAAxalta Coati20190313A4.412.981.571.561.401.42
AXTIAXT Inc20190313A33.2640.3121.3025.7419.0214.57
AXUAlexco Resou20190313A88.34177.2092.1771.7485.03105.46
AYAtlantica Yi20190313A8.589.023.414.165.604.86
AYIAcuity Brand20190313A15.015.752.943.182.812.58
AYTUAytu BioScie20190313A126.87103.6667.1877.0336.4826.62
AYXAlteryx, Inc20190313A11.075.512.603.012.902.49
AZOAutoZone, In20190313A10.944.792.572.582.252.21
AZPNAspen Techno20190313A10.254.461.702.232.762.24
AZREAzure Power20190313A107.4046.2844.3646.061.910.22
AZRXAzurRx BioPh20190313A277.11147.43101.2097.5646.2349.88
AZZAZZ Inc.20190313A25.4015.234.826.8510.408.37
BBarnes Group20190313A17.297.03-0.081.647.105.39
BABoeing Compa20190313A4.203.000.721.112.281.89
BABInvesco Taxa20190313ETF3.694.003.853.640.150.36
BACBank of Amer20190313A3.412.971.101.481.871.49
BAHBooz Allen H20190313A3.031.691.090.960.610.73
BALiPath Series20190313ETN30.9423.0618.7318.704.334.37
BAMBrookfield A20190313A2.312.932.102.060.840.88
BANCBanc of Cali20190313A13.177.624.924.502.703.12
BANDBandwidth In20190313A39.3216.090.496.5015.609.59
BANFBancfirst Co20190313A51.2526.3523.1022.713.253.63
BANRBanner Corp.20190313A19.908.684.163.974.514.71
BANXStoneCastle20190313A149.0953.0946.5946.596.506.50
BAPCredicorp LT20190313A18.688.852.733.346.125.51
BASIBioanalytica20190313A542.53335.31281.68284.7353.6450.58
BATRALiberty Medi20190313A25.6912.905.360.597.5412.31
BATRKLiberty Medi20190313A22.9222.732.876.3219.8616.41
BATTAmplify Adva20190313ETF30.889.738.638.881.110.86
BAXBaxter Inter20190313A1.981.410.260.321.151.08
BBBlackBerry L20190313A10.548.494.254.654.233.84
BBAXJPMorgan Bet20190313ETF8.264.944.794.610.150.32
BBBYBed Bath & B20190313A6.676.932.022.354.914.59
BBCVirtus LifeS20190313ETF43.3032.9919.9824.2313.018.76
BBCAJPMorgan Bet20190313ETF6.505.295.234.580.060.71
BBCPConcrete Pum20190313A510.95257.36162.31213.3395.0544.04
BBDCBarings BDC,20190313A11.7610.504.184.566.335.95
BBEUJPMorgan Bet20190313ETF4.373.122.292.270.830.96
BBGIBeasley Broa20190313A161.03111.5982.3595.9829.2415.61
BBHVanEck Vecto20190313ETF5.855.783.193.552.582.22
BBJPJPMorgan Bet20190313ETF4.464.122.662.681.461.44
BBPVirtus LifeS20190313ETF23.8685.01-22.8982.34107.902.67
BBREJPMorgan Bet20190313ETF2.125.064.954.970.110.09
BBSAJPMorgan Bet20190313ETF11.6510.4910.4910.490.000.00
BBSIBarrett Busi20190313A50.9617.978.799.789.188.19
BBUBrookfield B20190313A57.0939.7232.2036.717.523.01
BBUSJPMorgan Bet20190313ETF4.103.092.402.400.690.69
BBWBuild-A-Bear20190313A101.9875.5761.0557.5714.5218.04
BBXBBX Capital20190313A21.9618.254.735.6413.5512.62
BBYBest Buy Com20190313A2.421.901.201.260.700.64
BCBrunswick Co20190313A5.913.212.302.100.911.11
BCBPBCB Bancorp20190313A90.6537.1221.3219.6515.8017.48
BCCBoise Cascad20190313A15.237.422.311.875.165.62
BCDAberdeen Sta20190313ETF18.58
BCEBCE, Inc.20190313A2.2718.8018.2219.050.65-0.21
BCEIBONANZA CREE20190313A27.9914.265.324.968.949.29
BCIAberdeen Sta20190313ETF10.5431.3410.3011.0621.0320.28
BCLIBrainstorm C20190313A54.7032.2544.1044.20-11.86-11.95
BCMiPath Pure B20190313ETN28.749.729.729.720.000.00
BCMLBayCom Corp20190313A257.40156.06141.82142.1514.2413.91
BCOThe Brink's20190313A9.883.201.071.252.121.95
BCOMB Communicat20190313A763.49417.78429.22429.22-11.44-11.44
BCORBlucora, Inc20190313A25.0712.290.351.3211.9510.97
BCOVBrightcove,20190313A38.5622.204.284.6517.9117.55
BCOW1895 Bancorp20190313A69.2141.7743.5141.68-1.740.09
BCPCBalchem Corp20190313A18.957.621.341.776.285.85
BCRXBioCryst Pha20190313A22.2426.9110.0010.8216.9216.10
BCSFBain Capital20190313A32.0218.409.829.768.588.64
BCTFBancorp 34,20190313A95.7246.5743.9345.252.651.33
BDCBelden Inc.20190313A13.996.373.184.303.202.08
BDCSUBS AG Excha20190313ETN67.8325.6625.6625.660.000.00
BDCZETRACS Wells20190313ETN169.26
BDGEBridge Banco20190313A64.4124.7819.2521.155.523.63
BDLFlanigan's E20190313A285.20192.86192.86192.860.000.00
BDNBrandywine R20190313A6.535.182.513.452.671.72
BDRBlonder Tong20190313A169.16151.15144.75145.016.396.14
BDSIBioDelivery20190313A23.4637.109.887.7927.3729.43
BDXBecton, Dick20190313A4.562.321.101.351.220.97
BEBloom Energy20190313A36.1917.7610.9311.956.845.83
BEATBioTelemetry20190313A14.3610.203.766.116.454.09
BECNBeacon Roofi20190313A11.904.551.151.673.402.88
BELFABel Fuse Inc20190313A686.44522.94460.50460.5062.4462.44
BELFBBel Fuse Inc20190313A197.93145.79117.49123.9428.3021.85
BENFranklin Res20190313A3.283.211.291.381.921.83
BEPBrookfield R20190313A5.894.692.482.622.212.07
BERYBerry Global20190313A4.302.03-0.81-0.312.842.34
BFABrown-Forman20190313A50.0727.6221.3728.306.25-0.68
BFBBrown-Forman20190313A3.862.700.861.121.851.58
BFAMBRIGHT HORIZ20190313A12.394.441.551.562.892.88
BFCBank First C20190313A227.4349.7346.1746.043.563.69
BFINBankFinancia20190313A42.6329.8918.3319.9411.579.96
BFITGlobal X Hea20190313ETF46.0290.3980.2080.2010.1810.18
BFORBarron's 40020190313ETF16.8112.147.577.744.574.40
BFSSaul Centers20190313A97.7442.6935.2338.237.464.47
BFSTBusiness Fir20190313A149.9999.9335.4644.2164.4855.72
BGBunge Limite20190313A3.672.250.450.561.791.68
BGCPBGC Partners20190313A17.6715.416.549.578.875.82
BGFVBig 5 Sporti20190313A50.3130.5515.5018.2915.0512.26
BGGBriggs & Str20190313A15.068.592.902.935.695.67
BGIBirks Group20190313A342.85201.7588.63135.44113.1266.31
BGRNiShares Glob20190313ETF24.4620.0220.0220.020.000.00
BGSB&G Foods, I20190313A8.525.182.693.122.492.06
BGSFBG Staffing20190313A105.0678.0761.9265.3216.1412.75
BHBiglari Hold20190313A105.0253.4029.9439.3623.4714.04
BHABiglari Hold20190313A42.8055.1754.9455.170.230.00
BHBBar Harbor B20190313A161.9893.2676.4878.9116.7814.35
BHCBausch Healt20190313A4.883.941.311.602.632.33
BHEBenchmark El20190313A7.245.232.082.513.152.72
BHFBrighthouse20190313A3.874.772.923.401.851.37
BHLBBerkshire Hi20190313A8.504.060.961.183.102.88
BHRBraemar Hote20190313A24.4311.684.004.957.686.73
BHTGBioHiTech Gl20190313A190.08198.99154.11155.3644.8743.63
BHVNBiohaven Pha20190313A18.788.132.392.905.745.23
BIBProShares Ul20190313ETF11.808.886.186.352.702.52
BIBLInspire 10020190313ETF42.7028.3328.0126.200.322.13
BICKFirst Trust20190313ETF67.7437.5837.3937.580.190.00
BIGBig Lots, In20190313A6.024.041.291.432.752.62
BIIBBiogen Inc.20190313A5.659.406.737.222.672.18
BILSPDR Bloombe20190313ETF1.090.870.870.870.000.00
BIMIBOQI Interna20190313A189.26109.84100.00102.249.847.60
BIOBio-Rad Labo20190313A16.805.622.821.982.803.64
BIOBBio-Rad Labo20190313A87.14
BIOCBiocept, Inc20190313A97.4492.3272.2674.2820.0618.04
BIOLBiolase, Inc20190313A89.7374.7878.8464.42-4.0610.36
BIPBrookfield I20190313A6.033.540.13-0.233.413.76
BISProShares Ul20190313ETF19.468.816.477.602.341.22
BIVVanguard Int20190313ETF1.241.150.210.300.950.85
BIZDVanEck Vecto20190313ETF18.6612.379.0911.583.270.79
BJBJs Wholesal20190313A8.124.432.523.361.911.07
BJANInnovator S&20190313ETF26.8846.8746.8746.870.000.00
BJKVanEck Vecto20190313ETF35.3720.0520.0520.050.000.00
BJRIBJ's Restaur20190313A11.7019.512.64-5.7816.8725.29
BJULInnovator S&20190313ETF29.1717.1216.8216.900.290.22
BKBank of New20190313A2.071.540.530.581.010.96
BKCCBlackRock Ca20190313A18.2113.924.987.008.936.90
BKDBrookdale Se20190313A14.3671.4867.8668.953.983.57
BKEThe Buckle,20190313A13.607.873.533.364.344.51
BKEPBlueknight E20190313A124.1189.2869.7473.0519.5416.22
BKFiShares MSCI20190313ETF23.6511.349.7410.341.601.00
BKHBlack Hills20190313A6.703.540.620.972.922.58
BKIBlack Knight20190313A5.511.560.770.920.780.63
BKLNInvesco Seni20190313ETF4.392.531.921.930.590.59
BKNGBooking Hold20190313A8.775.372.803.202.542.16
BKSCBank of Sout20190313A75.02122.843.56-6.67119.28129.51
BKTIBK Technolog20190313A175.9976.5772.0976.664.48-0.09
BKUBankunited,20190313A5.104.012.492.751.531.27
BKYIBIO-key Inte20190313A506.34428.01394.61414.2333.4113.78
BLBlackLine, I20190313A15.206.261.522.004.734.26
BLBDBlue Bird Co20190313A35.2515.188.468.836.726.35
BLCMBellicum Pha20190313A69.2775.2250.1751.0525.0524.17
BLCNReality Shar20190313ETF29.0367.440.050.0567.3967.39
BLDTopBuild Cor20190313A17.118.174.204.813.973.36
BLDPBallard Powe20190313A32.8840.9027.7131.1013.189.89
BLDRBuilders Fir20190313A10.2520.270.360.7319.9019.58
BLESInspire Glob20190313ETF121.1577.8577.4976.500.361.36
BLFSBioLife Solu20190313A45.7331.3129.5528.241.763.06
BLHYVirtus Newfl20190313ETF117.2152.9552.4152.720.540.23
BLINBridgeline D20190313A218.70197.09128.34176.4868.7520.60
BLKBlackrock, I20190313A7.284.762.142.402.622.36
BLKBBlackbaud, I20190313A14.846.202.903.113.303.09
BLLBall Corpora20190313A2.581.830.430.691.381.13
BLMNBloomin' Bra20190313A6.307.66-1.735.839.391.82
BLNKBlink Chargi20190313A80.0380.0658.1561.4221.9118.64
BLOKAmplify Tran20190313ETF16.7126.1324.8725.011.261.12
BLPHBellerophon20190313A131.76109.1489.2789.2719.8719.87
BLUEbluebird bio20190313A20.577.819.097.67-1.270.14
BLVVanguard Lon20190313ETF3.673.843.733.150.110.69
BLXBanco Latino20190313A25.3211.304.024.937.286.36
BMCHBMC Stock Ho20190313A12.7720.62-0.522.6121.1418.01
BMIBadger Meter20190313A19.277.323.544.363.782.96
BMLPDorsey Wrigh20190313ETF106.742.052.052.050.000.00
BMOBank of Mont20190313A1.991.520.880.710.640.81
BMRABIOMERICA IN20190313A643.30327.85335.04349.30-7.20-21.45
BMRCBank of Mari20190313A127.9346.9127.6930.7419.2316.17
BMRNBioMarin Pha20190313A10.5619.8810.5910.139.289.74
BMTCBryn Mawr Ba20190313A31.0317.989.059.038.938.95
BMYBristol-Myer20190313A2.014.333.163.571.170.77
BNDVanguard Tot20190313ETF1.271.410.930.940.490.48
BNDCFlexShares C20190313ETF29.639.879.879.870.000.00
BNDWVanguard Tot20190313ETF2.771.740.270.271.471.47
BNDXVanguard Tot20190313ETF1.810.900.980.91-0.08-0.01
BNEDBarnes & Nob20190313A25.2023.961.514.6222.4519.35
BNFTBenefitfocus20190313A20.8412.456.545.975.916.48
BNGOBionano Geno20190313A427.40138.37106.59104.3131.7834.06
BNSBank of Nova20190313A1.871.680.420.611.271.07
BNSOBonso Electr20190313A668.93541.30540.69540.690.610.61
BOCHBank of Comm20190313A67.9031.8519.9521.9911.909.86
BOCTInnovator S&20190313ETF48.3727.4226.8826.880.540.54
BOHBank of Hawa20190313A10.524.051.481.862.572.19
BOKFBOK Financia20190313A16.985.472.682.842.792.63
BOMNBoston Omaha20190313A126.8489.0781.1587.027.912.05
BONDPIMCO Active20190313ETF1.941.130.981.020.150.11
BOOMDMC Global I20190313A37.8623.5014.9110.328.5913.18
BOOTBoot Barn Ho20190313A19.509.365.146.644.222.72
BOSCB.O.S. Bette20190313A180.61123.05100.38110.9622.6712.09
BOSSGlobal X Fou20190313ETF51.1238.8739.9839.82-1.12-0.95
BOTJBank of the20190313A116.8842.8043.6143.61-0.81-0.81
BOTZGlobal X Fun20190313ETF5.113.722.792.440.931.28
BOUTInnovator IB20190313ETF49.9938.8825.4031.3913.487.49
BOXBOX, INC.20190313A7.363.761.711.802.051.96
BOXLBoxlight Cor20190313A235.11146.16112.41113.2233.7432.94
BPFHBoston Priva20190313A11.4927.532.333.3825.2024.14
BPMCBlueprint Me20190313A23.0412.564.459.358.113.22
BPMPBP Midstream20190313A36.7212.754.576.588.186.17
BPMXBioPharmX Co20190313A79.4490.9374.8479.6316.1011.31
BPOPPopular Inc20190313A7.8013.782.685.0511.108.73
BPRNThe Bank of20190313A96.63104.47104.47104.470.000.00
BPTBP Prudhoe B20190313A27.9218.297.1111.3311.186.96
BPTHBio-Path Hol20190313A63.1644.8424.9930.5519.8614.33
BPYBrookfield P20190313A5.064.801.491.633.323.18
BRBroadridge F20190313A4.975.55-0.040.805.594.75
BRCBrady Corpor20190313A10.774.402.182.502.221.90
BREWCraft Brew A20190313A30.4324.87-8.71-8.2033.5733.06
BRFVanEck Vecto20190313ETF51.9636.1227.9827.988.148.14
BRGBluerock Res20190313A24.4725.082.427.5022.6617.59
BRIDBridgford Fo20190313A301.94588.23554.75592.7433.48-4.51
BRKABerkshire Ha20190313A0.01
BRKBBERKSHIRE HA20190313A1.440.900.080.230.820.67
BRKLBrookline Ba20190313A11.3852.975.015.4947.9547.84
BRKRBruker Corpo20190313A7.963.750.691.303.072.45
BRKSBrooks Autom20190313A14.416.751.712.015.044.74
BRNBarnwell Ind20190313A286.06336.85353.09353.09-16.24-16.24
BROBrown & Brow20190313A3.642.931.141.461.791.47
BRPABig Rock Par20190313A67.86
BRQSBorqs Techno20190313A1009.57622.07526.93526.9395.1495.14
BRTBRT Apartmen20190313A58.3152.5041.6541.6710.8410.83
BRXBRIXMOR PROP20190313A5.729.777.928.121.881.78
BRYBerry Corpor20190313A19.8535.0028.8528.676.156.33
BRZUDirexion Dai20190313ETF6.113.790.791.153.002.64
BSAEInvesco Bull20190313ETF31.6714.7014.7014.700.000.00
BSBEInvesco Bull20190313ETF39.3939.3539.3539.350.000.00
BSCEInvesco Bull20190313ETF39.255.105.105.100.000.00
BSCKInvesco Bull20190313ETF4.8911.7211.5711.570.140.14
BSCLInvesco Bull20190313ETF5.003.353.353.350.000.00
BSCMInvesco Bull20190313ETF4.812.481.761.540.720.94
BSCNInvesco Bull20190313ETF7.107.296.036.191.261.09
BSCOInvesco Bull20190313ETF5.866.005.245.720.750.27
BSCPInvesco Bull20190313ETF9.597.737.997.90-0.26-0.17
BSCQInvesco Bull20190313ETF14.7210.2910.2510.200.050.09
BSCRInvesco Bull20190313ETF29.9714.9915.0215.02-0.04-0.04
BSCSInvesco Bull20190313ETF15.9817.7818.9819.26-1.20-1.49
BSDEInvesco Bull20190313ETF36.2927.4527.4527.450.000.00
BSETBassett Furn20190313A217.74152.27127.67130.2124.5922.06
BSGMBioSig Techn20190313A149.53100.6174.5487.5226.0713.09
BSIGBrightSphere20190313A13.8111.664.488.447.183.23
BSJKInvesco Bull20190313ETF5.584.054.084.05-0.030.00
BSJLInvesco Bull20190313ETF7.4711.9710.8410.841.131.14
BSJMInvesco Bull20190313ETF14.3314.924.263.7810.6511.14
BSJNInvesco Bull20190313ETF21.6810.146.317.563.832.58
BSJOInvesco Bull20190313ETF18.705.195.195.190.000.00
BSJPInvesco Bull20190313ETF28.5022.8022.8022.800.000.00
BSJQInvesco Bull20190313ETF25.6722.6922.7922.50-0.100.19
BSMBlack Stone20190313A20.4513.087.197.695.885.39
BSQRBSQUARE Corp20190313A269.15231.34203.49205.2927.8526.05
BSRRSierra Banco20190313A109.9618.4815.8216.892.651.59
BSTCBioSpecifics20190313A91.9346.1430.2528.7215.8917.42
BSVVanguard Sho20190313ETF1.261.091.031.060.060.03
BSVNBank7 Corp.20190313A929.06110.98109.20110.981.780.00
BSXBoston Scien20190313A2.515.384.274.841.110.56
BTAIBioXcel Ther20190313A216.83123.1299.94102.3223.1820.80
BTALAGFiQ U.S. M20190313ETF30.8311.689.199.402.492.28
BTEBaytex Energ20190313A58.0745.4931.5633.6313.9311.87
BTECPrincipal He20190313ETF28.5114.6013.6411.590.963.01
BTGB2Gold Corp.20190313A33.1326.2814.7717.4911.448.76
BTNBallantyne S20190313A324.71281.84128.32128.25153.52153.59
BTUPeabody Ener20190313A6.924.921.571.903.353.01
BURLBURLINGTON S20190313A7.313.680.851.492.832.19
BUSEFirst Busey20190313A12.116.643.523.493.133.15
BUYUSCF SummerH20190313ETF129.10
BUYNUSCF SummerH20190313ETF105.19
BVBrightView H20190313A29.2216.8314.4614.312.372.52
BVALBrand Value20190313ETF16.6021.5221.5217.210.004.31
BVSNBroadvision20190313A193.3499.12-115.92-115.92215.05215.05
BWBabcock & Wi20190313A71.5374.0470.9468.783.095.26
BWABorgWarner I20190313A3.632.300.840.911.451.39
BWBBridgewater20190313A90.4961.3547.8047.6213.5513.73
BWENBroadwind En20190313A535.90299.15359.23330.72-60.08-31.57
BWFGBankwell Fin20190313A212.6455.5936.4446.2019.159.38
BWLABowl America20190313A515.9828.5528.5528.550.000.00
BWXSPDR Bloombe20190313ETF3.692.773.063.28-0.30-0.51
BWXTBWX Technolo20190313A5.152.480.400.662.081.82
BWZSPDR Bloombe20190313ETF25.239.238.968.960.270.27
BXThe Blacksto20190313A3.442.580.991.111.581.46
BXCBlueLinx Hol20190313A61.0434.0312.9419.7921.1014.25
BXGBluegreen Va20190313A8.774.891.991.752.903.15
BXMTBlackstone M20190313A3.032.642.072.070.580.58
BXPBoston Prope20190313A4.852.510.200.382.312.14
BXSBancorpSouth20190313A6.733.650.420.893.232.76
BYByline Banco20190313A28.6112.225.575.756.656.47
BYDBoyd Gaming20190313A5.773.370.730.962.642.41
BYFCBroadway Fin20190313A730.79555.85455.94546.4199.919.43
BYLDiShares Yiel20190313ETF13.576.916.616.610.310.30
BYSIBeyondSpring20190313A308.37231.51189.95189.9541.5641.56
BZHBeazer Homes20190313A18.868.723.103.555.635.17
BZQProShares Ul20190313ETF10.436.564.924.181.642.39
CCitigroup In20190313A1.611.620.170.291.461.33
CAAPCorporacion20190313A53.5833.7916.1112.1117.7421.74
CAASChina Automo20190313A161.5895.9374.0373.7421.9022.19
CABOCable One, I20190313A27.5416.3410.5512.545.363.19
CACCamden Natio20190313A69.0527.0018.7122.178.294.83
CACCCredit Accep20190313A32.7015.678.658.296.977.38
CACGClearBridge20190313ETF26.9222.1321.1821.300.950.83
CACICACI INTERNA20190313A15.387.151.252.595.714.38
CADECadence Banc20190313A6.524.530.640.993.893.54
CAECAE INC20190313A6.815.223.873.711.351.51
CAGConagra Bran20190313A4.443.711.521.792.191.92
CAHCardinal Hea20190313A2.882.891.281.351.601.54
CAICAI Internat20190313A24.659.902.052.437.857.48
CAKECheesecake F20190313A8.097.18-1.37-1.138.568.31
CALCaleres Inc20190313A12.726.733.403.283.363.44
CALACalithera Bi20190313A50.4637.8415.6815.9222.1621.92
CALFPacer US Sma20190313ETF10.1213.1213.2113.15-0.10-0.03
CALMCal-Maine Fo20190313A12.8714.631.051.5413.5913.19
CALXCALIX, INC.20190313A30.0816.264.396.3211.879.94
CAMPCalAmp Corp.20190313A19.5779.31-0.683.7179.9975.60
CAMTCamtek Ltd20190313A26.6619.109.578.719.5310.39
CAPEiPath Shille20190313ETN15.6414.3513.3913.020.961.33
CAPLCrossAmerica20190313A60.1736.5726.2326.4410.3410.14
CAPRCapricor The20190313A333.99308.17306.56306.551.611.62
CARAvis Budget20190313A6.966.963.073.913.923.07
CARACara Therape20190313A21.2720.683.998.6216.6812.06
CARGCarGurus, In20190313A13.586.451.462.234.984.22
CAROCarolina Fin20190313A37.4321.59-24.01-23.5645.6045.16
CARSCars.com Inc20190313A12.015.661.141.944.523.72
CARVCarver Banco20190313A1327.14582.85582.85582.850.000.00
CARZFirst Trust20190313ETF38.6123.8923.8923.890.000.00
CASACasa Systems20190313A23.8921.283.084.7018.2016.58
CASHMeta Financi20190313A17.337.852.103.295.754.56
CASICASI Pharmac20190313A53.3555.0931.2929.6923.8125.40
CASSCass Informa20190313A68.2729.9132.2533.26-2.34-3.35
CASYCasey's Gene20190313A10.876.632.753.523.883.11
CATCaterpillar20190313A2.602.432.492.39-0.060.03
CATBCatabasis Ph20190313A48.9235.1219.5620.5415.5614.57
CATHGlobal X S&P20190313ETF6.485.836.085.83-0.250.00
CATMCardtronics20190313A31.1213.804.158.409.655.40
CATOCATO CORP20190313A23.209.374.163.765.215.61
CATSCatasys Inc.20190313A80.6955.2253.5550.041.675.18
CATYCathay Gener20190313A7.415.790.731.095.064.70
CBChubb Limite20190313A3.051.430.540.580.890.84
CBANColony Bankc20190313A677.41305.66129.75250.80175.9154.86
CBATCBAK Energy20190313A116.09100.0771.7566.8028.3233.27
CBAYCymabay Ther20190313A16.4314.281.672.6212.6011.65
CBBCincinnati B20190313A26.2114.146.906.767.247.38
CBFVCB Financial20190313A269.33129.81130.34128.92-0.520.89
CBIOCatalyst Bio20190313A53.4832.885.2312.6527.6420.23
CBLCBL& Associa20190313A50.9340.4521.7622.7418.6517.66
CBLICleveland Bi20190313A912.81738.06738.06738.060.000.00
CBMBCBM Bancorp,20190313A57.7841.0228.0238.7113.012.31
CBMGCellular Bio20190313A73.50265.48243.95244.3821.5321.09
CBNKCapital Banc20190313A331.82345.49338.49326.487.0019.01
CBOECboe Global20190313A4.221.90-0.48-0.152.382.05
CBONVanEck Vecto20190313ETF31.5126.0626.0626.060.000.00
CBPOChina Biolog20190313A24.6413.73-1.502.3815.2411.35
CBRECBRE GROUP,20190313A3.362.771.591.951.190.83
CBRLCracker Barr20190313A9.657.191.654.015.543.18
CBSHCommerce Ban20190313A7.584.833.352.821.482.00
CBTCabot Corpor20190313A10.855.191.011.254.183.94
CBTXCBTX, Inc. C20190313A103.2243.6112.9613.0830.6530.52
CBUCommunity Ba20190313A11.685.452.112.433.353.02
CBZCBIZ, Inc.20190313A14.667.483.243.924.253.56
CCThe Chemours20190313A4.442.97-0.190.543.172.43
CCBCoastal Fina20190313A137.1068.6757.9461.0410.737.63
CCBGCapital City20190313A198.6982.3482.5282.58-0.18-0.25
CCCClarivate An20190313A42.7434.4630.5433.143.911.31
CCCLChina Cerami20190313A139.2991.2356.9554.3634.2836.88
CCDCalamos Dyna20190313A14.6356.1018.8418.9737.2737.14
CCEPCoca-Cola Eu20190313A2.682.290.891.011.401.28
CCFChase Corpor20190313A216.40122.63108.67109.1613.9513.47
CCHCollier Cree20190313A50.6350.5750.5750.570.000.00
CCICrown Castle20190313A2.111.261.100.620.160.64
CCJCameco Corpo20190313A8.446.983.092.343.904.64
CCKCrown Holdin20190313A5.302.550.550.862.011.69
CCLCarnival Cor20190313A1.921.720.901.120.820.60
CCLPCSI Compress20190313A70.4543.6332.6029.1311.0314.50
CCMPCabot Microe20190313A11.554.691.421.413.273.28
CCNECNB Financia20190313A222.8485.4271.0274.3514.4011.07
CCOClear Channe20190313A60.5222.6312.5414.0510.098.57
CCOICogent Commu20190313A14.276.482.372.834.113.65
CCORCore Alterna20190313ETF26.529.2419.8819.88-10.65-10.65
CCRCONSOL Coal20190313A97.5152.9132.2436.1220.6816.79
CCRCChina Custom20190313A304.65203.59204.09204.09-0.50-0.50
CCRNCross Countr20190313A29.8923.846.337.1317.5116.71
CCSCENTURY COMM20190313A18.758.823.113.445.715.38
CCXIChemoCentryx20190313A32.9318.197.748.4910.459.71
CDAYCeridian HCM20190313A17.216.341.072.485.273.85
CDCVictoryShare20190313ETF9.5510.388.729.051.661.33
CDECoeur Mining20190313A20.5216.4510.5210.505.925.95
CDEVCentennial R20190313A11.4114.784.685.7610.109.06
CDKCDK Global,20190313A4.343.261.141.302.131.96
CDLVictoryShare20190313ETF10.716.175.615.880.560.29
CDLXCardlytics,20190313A58.1029.6019.3918.0810.2311.52
CDMOAvid Bioserv20190313A54.0343.8220.8021.4323.0222.39
CDNACareDx, Inc.20190313A21.799.975.908.134.071.84
CDNSCadence Desi20190313A2.4610.855.776.125.084.74
CDORCondor Hospi20190313A270.19119.2688.6298.1430.6421.12
CDRCedar Realty20190313A32.1821.047.8314.0513.216.99
CDTXCidara Thera20190313A347.87187.9379.12122.83108.8165.10
CDWCDW Corporat20190313A5.822.870.951.411.921.46
CDXCChromaDex Co20190313A67.5781.1148.8351.0032.2830.12
CDXSCodexis, Inc20190313A18.5110.565.305.065.265.50
CDZICADIZ, Inc.20190313A28.3817.125.535.4111.5911.71
CECelanese Cor20190313A5.582.280.571.021.711.26
CECECeco Environ20190313A47.4825.41-1.986.8127.3818.60
CEFSSaba Closed-20190313ETF29.6116.2618.3117.10-2.05-0.84
CEICamber Energ20190313A136.52107.9486.0789.7221.8718.22
CEIXCONSOL Energ20190313A24.5710.373.194.737.185.64
CELCellcom Isra20190313A91.3274.7027.8442.7446.8531.95
CELCCelcuity Inc20190313A422.61641.20468.05464.82173.15176.38
CELHCelsius Hold20190313A58.9792.3315.8325.7676.5166.57
CELPCypress Envi20190313A133.13120.1714.1420.01106.02100.16
CEMBiShares J.P.20190313ETF30.5419.1818.6918.690.480.48
CEMIChembio diag20190313A90.04150.2150.8152.4199.4097.80
CENTCentral Gard20190313A23.306.291.550.904.745.39
CENTACentral Gard20190313A20.226.410.802.605.613.81
CENXCentury Alum20190313A12.8421.704.634.7717.0916.94
CEPUCentral Puer20190313A33.6216.869.8412.917.023.96
CEQPCrestwood Eq20190313A10.915.622.543.133.082.50
CERCCerecor Inc.20190313A30.2120.8615.3517.875.512.99
CERNCerner Corp20190313A2.862.100.360.471.751.63
CERSCerus Corp20190313A16.3888.09-23.04-4.92111.9693.93
CETVCentral Euro20190313A46.4531.944.373.5327.5728.40
CETXCEMTREX INC.20190313A221.27172.8781.3292.1091.5580.78
CEVACEVA Inc.20190313A24.8710.672.783.117.897.56
CEWWisdomTree20190313ETF37.8011.0011.0611.00-0.060.00
CEYVictoryShare20190313ETF24.0911.3811.3811.380.000.00
CEZVictoryShare20190313ETF18.417.785.405.402.382.38
CFCF Industrie20190313A3.872.901.252.631.660.27
CFAVictoryShare20190313ETF12.919.749.559.510.200.23
CFBICommunity Fi20190313A373.60180.83151.98156.3428.8524.49
CFBKCentral Fede20190313A94.9469.8641.0230.5628.8439.30
CFFACF Finance A20190313A540.8868.5768.5768.570.000.00
CFFIC&F Financia20190313A396.23294.13294.13294.130.000.00
CFFNCapitol Fede20190313A7.9711.013.033.207.987.81
CFGCitizens Fin20190313A2.872.581.551.041.031.54
CFMSConformis, I20190313A156.35115.4886.1292.3529.3623.12
CFOVictoryShare20190313ETF12.237.757.657.780.10-0.03
CFRCullen/Frost20190313A8.643.121.711.711.411.40
CFRXContraFect C20190313A122.7383.8057.6057.9926.1925.81
CFXColfax Corpo20190313A5.175.512.933.382.592.13
CGThe Carlyle20190313A10.797.852.323.095.534.77
CGACHINA GREEN20190313A134.2699.3295.7594.323.574.99
CGBDTCG BDC, Inc20190313A8.488.264.434.423.833.84
CGCCanopy Growt20190313A6.874.592.792.791.801.80
CGENCompugen Ltd20190313A49.8936.2825.8227.7810.488.52
CGIXCancer Genet20190313A77.4692.3790.2385.242.147.13
CGNXCognex Corp20190313A6.3421.707.380.3114.3221.40
CGOCalamos Glob20190313A40.3883.5966.1276.4417.477.14
CGWInvesco S&P20190313ETF10.5414.1214.0013.980.130.15
CHADDirexion Dai20190313ETF13.209.057.517.811.541.24
CHAPChaparral En20190313A82.5175.5462.3563.5213.1912.01
CHAUDirexion Dai20190313ETF7.245.002.823.132.181.88
CHCIComstock Hol20190313A461.66212.61200.29200.2912.3212.32
CHCOCity Holding20190313A102.7423.4817.7118.465.785.03
CHCTCommunity He20190313A22.0410.874.775.316.105.55
CHDChurch & Dwi20190313A4.202.741.861.860.880.87
CHDNChurchill Do20190313A19.837.447.646.17-0.201.27
CHEChemed Corpo20190313A20.986.873.313.843.553.03
CHEFThe Chef's W20190313A21.789.84-3.560.0213.399.81
CHEKCheck-Cap Lt20190313A119.9490.9962.4866.8728.5124.12
CHEPAGFiQ U.S. M20190313ETF189.03185.96185.96185.960.000.00
CHFSCHF Solution20190313A69.6450.7838.3840.9612.409.81
CHGGCHEGG, INC.20190313A6.084.841.741.883.102.96
CHGXChange Finan20190313ETF47.6551.2651.2651.260.000.00
CHHChoice Hotel20190313A8.222.930.770.862.162.06
CHICalamos Conv20190313A15.1612.2910.0110.532.291.76
CHICGlobal X MSC20190313ETF335.02144.35141.32141.323.033.03
CHIEGlobal X MSC20190313ETF322.02327.50327.50327.500.000.00
CHIHGlobal X MSC20190313ETF48.4822.2022.2022.200.000.00
CHIKGlobal X MSC20190313ETF103.2143.2134.8434.848.368.36
CHIMGlobal X MSC20190313ETF203.2084.96143.86143.86-58.90-58.90
CHIQGlobal X MSC20190313ETF20.8635.1938.1937.74-3.00-2.56
CHIUGlobal X MSC20190313ETF95.14
CHIXGlobal X MSC20190313ETF14.0114.8713.9114.150.950.72
CHKChesapeake E20190313A33.5329.2417.2722.0111.947.22
CHKPCheck Point20190313A4.592.902.901.620.001.29
CHMAChiasma, Inc20190313A58.2344.7519.9025.3824.8519.37
CHMGChemung Fina20190313A306.65100.65102.54102.75-1.89-2.10
CHMICHERRY HILL20190313A8.446.354.543.791.812.56
CHNALoncar China20190313ETF36.92213.95213.88213.880.070.07
CHNRChina Natura20190313A647.54429.25429.25429.250.000.00
CHRACharah Solut20190313A157.4887.9380.8482.397.095.54
CHRSCoherus BioS20190313A21.4225.03-1.683.5126.7121.52
CHRWC.H. Robinso20190313A7.402.680.560.752.121.93
CHSChicos FAS,20190313A20.4713.826.857.756.976.07
CHTRCharter Comm20190313A4.692.150.731.041.421.11
CHUYChuy's Holdi20190313A35.4516.192.564.3313.6411.86
CHWCalamos Glob20190313A14.7828.8031.2925.15-2.263.88
CHYCalamos Conv20190313A14.238.906.506.462.412.44
CICIGNA Corpor20190313A4.242.691.401.091.291.60
CIACitizens, In20190313A44.6027.6414.9117.0912.7310.55
CIBRFirst Trust20190313ETF17.6710.244.845.525.404.72
CIDVictoryShare20190313ETF33.3211.3611.5711.36-0.220.00
CIDMCinedigm Cor20190313A149.07105.3082.1986.3023.1019.00
CIENCiena Corpor20190313A3.122.860.621.412.241.46
CIFSChina Intern20190313A89.1894.9375.5875.2419.3519.69
CIGIColliers Int20190313A17.049.461.902.087.567.37
CILVictoryShare20190313ETF33.4966.0566.0566.050.000.00
CIMChimera Inve20190313A5.314.122.112.322.011.81
CINFCincinnati F20190313A4.303.321.311.582.001.73
CINRCINER RESOUR20190313A68.2131.01-5.69-5.1236.6936.13
CIOCITY OFFICE20190313A18.9311.074.394.496.686.58
CIRCIRCOR Inter20190313A40.7119.8610.0411.949.827.92
CITCIT Group In20190313A4.083.330.080.633.252.70
CIVBCivista Banc20190313A75.20159.8326.4125.09133.43134.74
CIXComp X Inter20190313A91.15139.12126.54126.5412.5812.58
CIZVictoryShare20190313ETF92.8051.5051.5051.500.000.00
CIZNCitizens Hol20190313A486.39153.38153.48138.52-0.1014.86
CJJDChina Jo-Jo20190313A76.2842.8527.5230.6115.3212.24
CKHSeacor Holdi20190313A32.6252.507.5911.2044.9141.30
CKPTCheckpoint T20190313A381.02292.85236.58256.6356.2736.22
CKXCKX Lands, I20190313A615.42181.79150.53150.5331.2631.26
CLColgate-Palm20190313A1.631.820.310.181.521.65
CLARClarus Corpo20190313A34.0020.5813.1613.387.427.21
CLBCore Laborat20190313A13.226.073.723.462.362.61
CLBKColumbia Fin20190313A19.6012.187.858.274.333.90
CLBSCaladrius Bi20190313A124.21156.3961.5374.1394.8582.25
CLCTCollectors U20190313A63.8729.1317.8815.4611.2413.67
CLDBCORTLAND BNC20190313A1925.4577.4177.4177.410.000.00
CLDRCloudera, In20190313A7.215.472.272.973.202.50
CLDTCHATHAM LODG20190313A10.886.594.844.351.752.24
CLDXCelldex Ther20190313A90.5160.4558.4457.952.012.50
CLFCleveland-Cl20190313A9.969.253.143.896.115.36
CLFDClearfield,20190313A119.3178.5361.4066.8117.1311.72
CLGXCorelogic, I20190313A8.123.331.761.831.571.51
CLHClean Harbor20190313A12.725.102.832.762.272.34
CLIMack-Cali Re20190313A7.585.362.773.072.592.29
CLIRClearSign Te20190313A395.08407.21406.23407.620.98-0.41
CLIXProShares Lo20190313ETF22.0632.1931.1131.821.080.38
CLMTCalumet Spec20190313A64.4453.8321.0722.5732.7730.73
CLNCColony Credi20190313A18.0811.274.445.626.825.64
CLNEClean Energy20190313A48.9938.7515.6520.7023.1018.06
CLNYColony Capit20190313A18.8513.618.6410.154.943.43
CLPRClipper Real20190313A55.0023.3519.8919.953.463.40
CLPSCLPS Incorpo20190313A228.26105.9362.9643.3442.9762.59
CLRCONTINENTAL20190313A6.093.54-0.141.013.682.53
CLRBCellectar Bi20190313A186.85198.4758.08113.42140.3885.05
CLRGIQ Chaikin U20190313ETF17.1628.6328.6328.630.000.00
CLROClearOne, In20190313A389.29195.52183.56192.9111.962.61
CLSCelestica, I20190313A11.369.744.014.355.725.39
CLSDClearside Bi20190313A103.9588.7453.2456.8835.5031.87
CLSNCelsion Corp20190313A145.19109.9970.6986.6939.3123.30
CLTLInvesco Trea20190313ETF6.535.464.925.140.540.32
CLUBTown Sports20190313A67.7535.2929.8727.105.428.19
CLVSClovis Oncol20190313A17.9413.983.436.9410.547.04
CLWClearwater P20190313A33.8120.0511.6513.648.406.40
CLWTEuro Tech Ho20190313A235.69132.56116.37110.5416.1922.01
CLXClorox Compa20190313A4.732.450.610.721.841.73
CLXTCalyxt, Inc.20190313A123.2869.8518.0020.6351.8549.21
CMCanadian Imp20190313A2.371.780.970.900.810.88
CMAComerica Inc20190313A2.942.480.390.472.092.01
CMBSiShares CMBS20190313ETF7.004.463.242.411.222.05
CMCCommercial M20190313A6.585.211.732.043.483.17
CMCLCaledonia Mi20190313A139.6929.15-37.93-37.9367.0867.08
CMCOColumbus McK20190313A29.3111.372.624.478.756.90
CMCSAComcast Corp20190313A2.542.100.250.801.861.30
CMCTCIM Commerci20190313A214.4194.6075.6085.6519.008.95
CMDCantel Medic20190313A13.944.902.192.522.702.38
CMDYiShares Bloo20190313ETF52.04
CMECME Group In20190313A3.562.270.560.681.711.59
CMFiShares Cali20190313ETF4.402.462.192.230.270.23
CMGChipotle Mex20190313A8.604.232.062.242.161.99
CMICummins Inc.20190313A3.641.961.101.120.860.85
CMLSCumulus Medi20190313A45.3049.2680.8679.97-31.60-30.71
CMOCapstead Mor20190313A12.2410.667.638.033.032.62
CMPCompass Mine20190313A14.107.051.672.295.384.76
CMPRCimpress PLC20190313A20.349.054.565.344.493.71
CMRECostamare In20190313A26.7418.0912.6312.795.455.30
CMRXChimerix, In20190313A70.0264.8433.2534.5131.5930.34
CMSCMS Energy C20190313A1.901.950.280.351.671.61
CMTCore Molding20190313A113.00161.950.406.09161.54155.86
CMTLComtech Tele20190313A27.9411.514.726.526.794.99
CNXtrackers MS20190313ETF10.9111.398.5310.862.900.57
CNACNA Financia20190313A8.223.730.981.192.752.54
CNATConatus Phar20190313A62.1639.9812.9421.3927.0418.59
CNBKACentury Banc20190313A81.4256.6746.7946.799.879.87
CNCCentene Corp20190313A3.521.990.761.151.230.84
CNCEConcert Phar20190313A51.8012.785.585.487.207.30
CNCRLoncar Cance20190313ETF30.4514.82-2.333.7617.1511.06
CNDTConduent Inc20190313A8.046.521.792.294.744.23
CNETChinaNet Onl20190313A238.92242.64308.41308.41-65.77-65.77
CNFRConifer Hold20190313A619.811241.831017.891019.58223.95222.25
CNHICNH INDUSTRI20190313A9.436.302.812.483.483.80
CNICanadian Nat20190313A1.941.290.110.281.181.02
CNKCinemark Hol20190313A5.583.100.471.092.632.01
CNMDCONMED Corpo20190313A24.4119.7816.5616.263.233.52
CNNECannae Holdi20190313A14.606.381.882.834.513.55
CNOCNO Financia20190313A6.275.022.172.402.852.62
CNOBCenter Banco20190313A19.1710.134.334.585.795.55
CNPCenterPoint20190313A3.3510.9910.209.130.791.86
CNQCanadian Nat20190313A3.634.741.721.583.033.16
CNSCohen & Stee20190313A18.4817.1213.1313.813.993.31
CNSLConsolidated20190313A13.3910.323.564.396.765.93
CNSTConstellatio20190313A236.57116.0078.5482.8037.4633.20
CNTYCentury Casi20190313A53.1433.0816.8017.0616.2816.02
CNXCNX Resource20190313A9.488.511.323.067.195.45
CNXMCNX Midstrea20190313A15.649.781.400.938.398.85
CNXNPC Connectio20190313A42.2114.789.888.834.905.95
CNXTVanEck Vecto20190313ETF13.919.598.138.981.460.61
CNYAiShares MSCI20190313ETF29.4024.5724.2525.530.32-0.97
COGlobal Cord20190313A29.4650.1541.9830.768.1719.39
COCPCocrystal Ph20190313A402.57222.51220.26220.262.252.25
CODACoda Octopus20190313A234.43170.36167.64178.422.72-8.06
CODICompass Dive20190313A16.307.464.993.892.463.57
CODXCo-Diagnosti20190313A159.98111.1198.69111.2512.42-0.14
COFCapital One20190313A3.092.010.240.441.771.58
COGCabot Oil &20190313A3.983.391.281.732.111.65
COHNCohen & Comp20190313A620.88165.07165.07165.070.000.00
COHRCoherent Inc20190313A18.818.453.444.665.013.80
COHUCohu Inc20190313A22.0028.78-2.70-0.8031.5129.60
COKECoca-Cola Co20190313A97.9342.0828.3722.1113.0619.08
COLBColumbia Ban20190313A11.694.481.191.383.293.09
COLDAmericold Re20190313A5.363.662.452.531.211.14
COLLCollegium Ph20190313A29.6327.0215.1213.6511.9113.38
COLMColumbia Spo20190313A11.284.141.491.722.652.42
COMDirexion Aus20190313ETF28.940.000.000.000.000.00
COMBGraniteShare20190313ETF18.8315.2214.8314.810.390.41
COMMCommScope Ho20190313A5.2213.111.321.3011.7911.87
COMTiShares Comm20190313ETF15.5213.7414.6812.66-0.941.08
CONECyrusOne Inc20190313A6.604.475.105.48-0.62-1.00
CONNConn's Inc.20190313A20.0714.276.256.598.027.68
COOThe Cooper C20190313A8.754.651.582.053.072.60
COOPMr. Cooper G20190313A14.9510.523.253.047.297.48
COPConocoPhilli20190313A1.851.720.480.741.230.98
COPXGlobal X Cop20190313ETF65.7936.9635.1435.041.821.92
CORCoresite Rea20190313A11.584.833.683.871.231.05
CORECore Mark Ho20190313A17.397.111.813.015.304.10
CORPPIMCO Invest20190313ETF11.154.744.804.71-0.060.03
CORRCorEnergy In20190313A23.879.945.575.064.374.89
CORTCorcept Ther20190313A10.7012.681.002.8711.689.81
CORVCorrevio Pha20190313A118.63106.5760.7660.0145.9046.65
COSTCostco Whole20190313A2.562.001.000.641.001.36
COTYCOTY INC20190313A9.1114.4312.0212.562.411.88
COUPCoupa Softwa20190313A9.358.823.253.815.575.00
COWiPath Series20190313ETN23.9914.4211.9614.652.46-0.23
COWNCowen Inc. C20190313A18.479.651.864.737.794.92
COWZPacer US Cas20190313ETF6.254.993.012.811.982.18
CPCanadian Pac20190313A5.022.421.040.991.381.43
CPACopa Holding20190313A23.548.802.033.346.785.46
CPAHCounterpath20190313A737.84408.06400.66400.667.407.40
CPBCampbell Sou20190313A3.282.690.670.932.021.77
CPECallon Petro20190313A13.7210.834.204.566.646.27
CPFCentral Paci20190313A16.318.302.413.785.904.52
CPGCRESCENT POI20190313A33.4728.1910.8110.3417.3817.84
CPHCCanterbury P20190313A651.57285.25283.88283.881.371.37
CPHIChina Pharma20190313A180.60163.88151.04157.1112.836.77
CPICPI Inflatio20190313ETF20.9520.9420.3120.310.630.63
CPIXCumberland P20190313A857.09620.83620.83620.830.000.00
CPKChesapeake U20190313A83.9924.0819.7120.244.373.83
CPLGCorePoint Lo20190313A18.638.265.145.463.122.80
CPLPCapital Prod20190313A49.3542.0725.4626.6216.6315.46
CPRICapri Holdin20190313A3.082.581.151.361.431.22
CPRTCopart Inc20190313A3.932.190.110.622.081.57
CPRXCatalyst Pha20190313A34.1526.2512.6817.2613.578.99
CPSCooper-Stand20190313A23.109.122.853.186.275.95
CPSHCPS Technolo20190313A148.43277.17216.65216.6560.5160.51
CPSIComputer Pro20190313A32.1818.1411.1211.247.026.90
CPSSConsumer Por20190313A162.7271.9860.5464.1711.447.81
CPSTCapstone Tur20190313A95.2481.3881.7384.40-0.35-3.02
CPTCamden Prope20190313A4.272.080.610.791.471.28
CPTACapitala Fin20190313A16.8723.8516.7119.747.144.11
CQPCheniere Ene20190313A18.479.911.342.818.577.10
CQQQInvesco Chin20190313ETF7.004.762.633.092.121.67
CRCrane Compan20190313A10.206.374.274.772.101.59
CRAKVanEck Vecto20190313ETF31.8711.6811.6811.680.000.00
CRBNiShares MSCI20190313ETF14.6219.0718.9318.930.130.13
CRBPCorbus Pharm20190313A22.7326.4619.1121.237.365.25
CRCCalifornia R20190313A11.837.033.814.253.222.79
CRDACrawford & C20190313A144.2895.2583.6183.6111.6411.64
CRDBCrawford & C20190313A78.5039.0833.0334.696.044.39
CREECree Inc20190313A7.785.12-0.77-0.515.885.62
CREGChina Recycl20190313A130.89106.4987.3883.1519.1123.34
CREXCREATIVE REA20190313A470.24593.05594.55592.55-1.500.50
CRHMCRH Medical20190313A66.4215.809.8910.965.914.83
CRICarter's Inc20190313A9.462.981.481.451.491.53
CRISCuris Inc20190313A274.6599.7859.9279.2539.8520.52
CRKComstock Res20190313A29.6020.197.948.0412.2512.15
CRLCharles Rive20190313A9.583.762.991.920.771.84
CRMsalesforce.c20190313A2.811.791.311.210.480.59
CRMDCorMedix Inc20190313A56.0442.6233.0527.839.7214.94
CRMTAmerica's Ca20190313A39.2219.6012.4414.837.164.77
CRNTCeragon Netw20190313A29.4925.1914.6712.8210.5212.37
CRNXCrinetics Ph20190313A109.1961.6145.1452.3016.489.31
CRONCronos Group20190313A8.398.973.034.945.944.02
CROPIQ Global Ag20190313ETF17.3711.5411.5411.540.000.00
CROXCrocs, Inc.20190313A7.106.891.291.645.605.27
CRSCarpenter Te20190313A19.226.671.792.104.884.57
CRSPCRISPR Thera20190313A33.2618.679.959.558.719.11
CRTCross Timber20190313A77.8446.6534.6634.6311.9912.02
CRUSCirrus Logic20190313A10.8915.521.211.7014.3113.82
CRVLCorvel Corp20190313A47.7924.8712.8015.5112.079.36
CRVSCorvus Pharm20190313A100.3335.67-4.38-2.4640.0538.13
CRWSCrown Crafts20190313A228.78148.21129.46129.4818.7518.73
CRYCryoLife, In20190313A26.0317.954.374.5513.5813.40
CSAVictoryShare20190313ETF11.637.446.286.821.160.61
CSBVictoryShare20190313ETF21.5811.487.007.334.484.15
CSBRChampions On20190313A115.5771.6543.8047.6827.8423.97
CSCOCisco System20190313A1.915.684.054.431.641.26
CSDInvesco S&P20190313ETF39.4924.0324.6924.69-0.66-0.66
CSFVictoryShare20190313ETF11.479.178.947.340.231.83
CSFLCenterState20190313A6.264.021.922.492.101.53
CSGPCoStar Group20190313A21.247.753.383.914.323.78
CSGSCSG Systems20190313A17.2829.769.830.6420.0129.18
CSIICardiovascul20190313A11.486.811.872.944.943.87
CSIQCanadian Sol20190313A11.597.584.154.343.433.24
CSLCarlisle Com20190313A8.274.193.101.301.092.90
CSLTCASTLIGHT HE20190313A27.5719.6412.469.957.189.69
CSMProShares La20190313ETF6.634.083.643.530.440.55
CSMLIQ Chaikin U20190313ETF15.7817.3513.4514.663.902.70
CSODCornerstone20190313A17.6626.67-1.6521.7428.314.93
CSPICSP Inc.20190313A287.06136.56125.82125.8210.7410.74
CSQCalamos Stra20190313A14.1115.039.8110.125.224.92
CSSEChicken Soup20190313A400.29105.6357.3063.3248.3342.31
CSTECaesarstone20190313A24.9922.0612.4011.849.6710.22
CSTMConstellium20190313A12.079.304.245.595.063.70
CSTRCapStar Fina20190313A38.4833.3513.7213.6819.6319.68
CSUCapital Seni20190313A36.0317.039.858.827.188.19
CSVCarriage Ser20190313A15.759.384.644.584.744.80
CSWCCapital Sout20190313A35.1919.973.917.9716.0512.00
CSWICSW Industri20190313A51.8614.3220.078.94-5.755.39
CSXCSX Corporat20190313A1.511.490.490.381.001.11
CTASCintas Corp20190313A6.163.311.381.661.931.66
CTBCooper Tire20190313A12.485.581.893.143.692.44
CTBICommunity Tr20190313A68.2726.0520.5121.655.534.40
CTEKCynergisTek,20190313A93.1649.1254.8053.33-5.68-4.21
CTGComputer Tas20190313A105.0417.7813.1513.664.634.13
CTHRCharles & Co20190313A188.76141.78147.72147.72-5.94-5.94
CTIBYunhong CTI20190313A416.04267.12226.30226.3040.8240.82
CTICCTI BioPharm20190313A141.85189.12303.79235.84-114.67-46.72
CTLCenturyLink,20190313A8.445.930.981.624.954.30
CTLTCATALENT, IN20190313A6.842.850.591.242.261.62
CTMXCytomX Thera20190313A24.4517.085.798.0511.309.04
CTOConsolidated20190313A138.4950.5439.4844.6411.065.90
CTRAContura Ener20190313A91.3415.6510.129.805.535.85
CTRCCentric Bran20190313A191.46122.5885.6490.4936.9432.09
CTRECARTRUST REI20190313A8.085.972.472.933.513.04
CTRMCastor Marit20190313A597.91464.05280.74282.74183.31181.31
CTRNCiti Trends,20190313A49.6817.46-0.681.3218.1416.14
CTSCTS Corporat20190313A22.458.221.292.646.945.58
CTSHCognizant Te20190313A1.681.940.830.741.111.20
CTSOCytosorbents20190313A40.8331.174.707.0226.4724.16
CTTCATCHMARK TI20190313A18.389.783.504.806.284.98
CTXRCitius Pharm20190313A241.58144.47148.48120.77-4.0123.70
CTXSCitrix Syste20190313A2.442.940.451.312.501.63
CUBCubic Corpor20190313A19.558.240.971.837.276.42
CUBAHerzfeld Car20190313A125.47637.6460.2460.24577.40577.40
CUBECubeSmart20190313A3.525.530.461.855.073.69
CUBICUSTOMERS BA20190313A17.596.973.353.253.623.72
CUECue Biopharm20190313A77.2953.3337.3326.1816.0027.15
CUICUI Global,20190313A163.01270.79144.71144.71126.08126.08
CULPCulp, Inc.20190313A106.2153.7636.1037.0017.6716.76
CUREDirexion Dai20190313ETF7.934.810.991.073.823.73
CUROCURO Group H20190313A39.8117.542.515.9715.0211.57
CUTInvesco MSCI20190313ETF33.9528.0226.6826.791.341.23
CUTRCutera, Inc.20190313A30.1211.470.842.3210.649.16
CUZCousins Prop20190313A10.156.641.962.304.674.34
CVACovanta Hold20190313A6.906.722.593.944.132.78
CVBFCVB Financia20190313A7.494.84-0.49-0.035.334.87
CVCOCavco Indust20190313A54.3523.8714.4916.369.387.51
CVCYCentral Vall20190313A56.4532.8820.5422.4612.3310.42
CVECenovus Ener20190313A11.349.423.003.266.416.14
CVEOCIVEO CORPOR20190313A55.0440.9122.2422.9518.6717.96
CVETCovetrus, In20190313A17.148.333.164.895.173.44
CVGICommercial V20190313A35.4531.8916.4317.7715.4714.13
CVGWCalavo Growe20190313A30.878.251.062.307.195.96
CVICVR ENERGY,20190313A12.785.620.590.585.045.05
CVIACovia Holdin20190313A82.1643.2330.7631.8812.4711.35
CVLTCommault Sys20190313A12.473.571.461.642.111.93
CVLYCodorus Vall20190313A278.7183.8182.7783.831.04-0.01
CVMCel-Sci Corp20190313A80.0651.8432.6532.6319.1919.20
CVNACarvana Co.20190313A11.618.083.383.754.714.34
CVRChicago Rive20190313A143.40183.21183.21183.210.000.00
CVSCVS HEALTH C20190313A1.982.361.391.530.970.84
CVTICovenant Tra20190313A32.1447.024.394.0042.6343.03
CVUCPI Aerostru20190313A145.49118.1276.2399.2041.8918.92
CVVCVD Equipmen20190313A252.24133.3163.6876.4169.6356.90
CVXChevron Corp20190313A1.661.410.750.980.660.43
CVYInvesco Zack20190313ETF29.5720.1614.9514.955.225.22
CWCurtiss-Wrig20190313A11.634.541.231.283.323.27
CWBSPDR Bloombe20190313ETF2.626.863.273.743.583.14
CWBCCommunity We20190313A188.2536.5040.2037.28-3.70-0.79
CWBRCohBar, Inc.20190313A125.5894.7653.0963.7741.6730.99
CWCOConsolidated20190313A56.3649.7925.7826.8424.0122.95
CWEBDirexion Dai20190313ETF21.6211.648.089.733.561.91
CWENClearway Ene20190313A11.637.671.081.956.605.73
CWENAClearway Ene20190313A11.876.833.473.533.363.30
CWHCamping Worl20190313A14.6228.1522.6624.835.493.32
CWISPDR MSCI AC20190313ETF3.722.831.332.471.500.37
CWKCushman & Wa20190313A16.266.624.474.522.152.10
CWSAdvisorShare20190313ETF93.6626.8325.2925.291.541.54
CWSTCasella Wast20190313A19.2313.762.993.9810.779.78
CWTCalifornia W20190313A14.515.522.322.773.202.75
CXDCChina XD Pla20190313A224.25151.35131.16141.0120.1910.34
CXOCONCHO RESOU20190313A7.103.731.081.842.651.89
CXPCOLUMBIA PRO20190313A5.133.871.591.712.282.16
CXSEWisdomTree T20190313ETF15.6516.0914.2214.631.871.46
CXWCoreCivic, I20190313A8.556.242.952.733.283.51
CYCypress Semi20190313A6.646.381.552.214.844.18
CYANCyanotech Co20190313A765.64681.07683.73685.09-2.67-4.02
CYBWisdomTree20190313ETF20.2312.1712.1712.170.000.00
CYBECyberoptics20190313A143.3695.4038.5139.4156.8955.99
CYBRCyberArk Sof20190313A13.8017.585.9913.1411.594.44
CYCCCyclacel Pha20190313A120.0398.2562.5764.4235.6833.83
CYDChina Yuchai20190313A49.7224.7912.1213.9212.6710.87
CYHCommunity He20190313A22.1017.668.329.199.348.45
CYRNCYREN Ltd.20190313A388.65295.96266.47273.1329.4922.83
CYRXCryoPort, In20190313A39.2934.5115.3118.8819.2015.64
CYTKCytokinetics20190313A31.5110.6115.5914.51-4.98-3.97
CZAInvesco Zack20190313ETF22.4920.4519.8519.850.600.60
CZNCCitizens & N20190313A126.6452.4651.2851.431.181.04
CZRCaesars Ente20190313A11.8511.354.284.957.066.40
CZWICitizens Com20190313A289.09115.36116.26116.26-0.91-0.91
CZZCosan Limite20190313A10.298.45-0.201.348.657.11
DDominion Ene20190313A1.541.380.300.441.080.94
DACDanaos Corpo20190313A256.17207.47201.90201.905.585.58
DAIOData I/O Cor20190313A100.8568.7836.4439.1932.3429.60
DAKTDaktronics I20190313A33.8220.792.792.5918.0118.20
DALDelta Air Li20190313A2.092.231.091.191.131.04
DALIFirst Trust20190313ETF14.3332.2332.2332.230.000.00
DALTAnfield Capi20190313ETF101.8567.4367.5064.79-0.072.64
DANDana Incorpo20190313A6.215.29-0.591.145.884.15
DARDARLING INGR20190313A6.054.120.631.723.492.41
DAREDare Bioscie20190313A182.26258.34140.74141.34117.60117.00
DAUDExchange-Tra20190313ETN19.1014.920.000.0014.9214.92
DAXGlobal X Fun20190313ETF21.1717.8814.9817.602.900.28
DBDeutsche Ban20190313A11.1012.675.666.327.016.40
DBAWXtrackers MS20190313ETF14.7717.4319.7815.32-2.352.11
DBDDiebold Nixd20190313A9.819.647.364.672.284.97
DBEFXtrackers MS20190313ETF3.242.851.771.901.080.96
DBEMXtrackers MS20190313ETF41.4922.069.309.3412.7612.72
DBEUXtrackers MS20190313ETF3.613.282.362.440.920.84
DBEZXtrackers MS20190313ETF11.3312.8314.4612.81-1.630.02
DBGRXtrackers MS20190313ETF16.94269.689.306.18260.38263.50
DBJPXtrackers MS20190313ETF3.153.172.332.550.850.63
DBLVAdvisorShare20190313ETF117.4887.1985.7380.461.466.73
DBVTDBV Technolo20190313A26.8713.146.176.516.976.63
DBXDropbox, Inc20190313A5.768.272.402.615.875.67
DCARDropCar, Inc20190313A144.76105.7886.0095.3019.7710.48
DCHFExchange-Tra20190313ETN22.8321.2627.3021.26-6.040.00
DCIDonaldson Co20190313A6.862.671.181.421.491.26
DCODucommun Inc20190313A53.0521.4110.9311.8310.489.58
DCOMDime Communi20190313A20.2423.515.9114.9217.608.58
DCPDCP Midstrea20190313A16.998.745.695.773.063.00
DCPHDeciphera Ph20190313A59.3728.0017.2416.7710.7611.22
DDD3D Systems C20190313A9.497.973.283.074.704.90
DDGProshares Sh20190313ETF46.56
DDIVFirst Trust20190313ETF15.4713.8314.2014.20-0.37-0.37
DDLSWisdomTree D20190313ETF81.6910.9110.8310.910.080.00
DDMProShares Ul20190313ETF2.202.130.190.281.931.85
DDSDillards Inc20190313A18.269.474.254.395.215.08
DDWMWisdomTree D20190313ETF20.428.268.408.20-0.140.06
DEDeere & Comp20190313A3.522.440.420.712.021.72
DEAEasterly Gov20190313A8.445.771.541.394.234.38
DECKDeckers Outd20190313A12.684.331.601.852.732.50
DEEFXtrackers FT20190313ETF28.0021.6021.4521.470.150.13
DEFInvesco Defe20190313ETF37.6026.6226.2527.810.37-1.19
DEFAiShares Adap20190313ETF37.1757.9057.9057.900.000.00
DEIDouglas Emme20190313A3.192.621.111.331.511.30
DELLDell Technol20190313A5.453.360.791.332.572.03
DEMWisdomTree E20190313ETF4.032.942.162.410.780.53
DENNDENNY'S CORP20190313A12.849.141.592.247.556.90
DESWisdomTree U20190313ETF4.434.131.891.562.242.57
DESPDespegar.com20190313A17.6910.19-0.904.7111.095.48
DEURExchange-Tra20190313ETN14.614.725.074.83-0.35-0.10
DEUSXtrackers Ru20190313ETF7.004.103.403.860.700.24
DEWWisdomTree G20190313ETF14.3817.1217.1117.110.000.00
DFEWisdomTree E20190313ETF7.294.454.374.310.080.14
DFENDirexion Dai20190313ETF19.2514.599.9310.574.664.02
DFFNDIFFUSION PH20190313A176.41151.5898.75116.5252.8235.06
DFINDonnelley Fi20190313A24.3811.024.945.536.075.49
DFJWisdomTree J20190313ETF8.054.323.563.820.760.50
DFNDReality Shar20190313ETF21.58151.2445.70151.24105.540.00
DFNLDavis Select20190313ETF42.9920.0617.8617.632.202.43
DFSDiscover Fin20190313A2.611.950.480.521.471.43
DGDollar Gener20190313A2.813.482.212.591.270.89
DGAZVelocityShar20190313ETN11.049.747.117.152.632.59
DGBPExchange-Tra20190313ETN16.6819.4619.448.880.0210.58
DGICADonegal Grou20190313A70.2684.66-14.25-13.7498.9298.40
DGICBDonegal Grou20190313A890.48
DGIIDigi Interna20190313A23.5310.635.757.244.883.39
DGLDVelocityShar20190313ETF4.292.801.010.281.792.52
DGLYDigital Ally20190313A105.81116.7123.0826.8893.6289.83
DGPDB Gold Doub20190313ETN37.0416.896.996.209.9110.69
DGREWisdomTree T20190313ETF77.7543.9243.9243.920.000.00
DGROiShares Core20190313ETF2.752.290.831.021.461.27
DGRSWisdomTree T20190313ETF24.6817.8212.4912.995.334.84
DGRWWisdomTree T20190313ETF2.722.402.002.320.400.07
DGSWisdomTree E20190313ETF9.305.314.964.710.360.61
DGTSPDR Global20190313ETF13.2713.8417.1513.37-3.310.47
DGXQuest Diagno20190313A3.431.881.561.170.320.72
DGZDB Gold Shor20190313ETN79.4826.7226.7226.720.000.00
DHID.R. Horton20190313A2.804.801.952.592.862.22
DHILDiamond Hill20190313A186.66128.89102.20104.2527.0824.64
DHRDanaher Corp20190313A2.281.43-0.020.261.451.17
DHSWisdomTree U20190313ETF3.391.832.121.74-0.290.09
DHTDHT HOLDINGS20190313A22.4318.8311.9113.276.895.42
DHXDHI Group, I20190313A63.3043.0431.0431.3712.0011.67
DIASPDR Dow Jon20190313ETF0.6517.9717.7617.630.210.35
DIALColumbia Div20190313ETF28.9723.6723.6723.670.000.00
DIGProShares Ul20190313ETF5.895.792.533.773.262.02
DIMWisdomTree I20190313ETF17.059.286.326.312.952.97
DINDine Brands20190313A18.667.712.152.205.565.50
DINTDavis Select20190313ETF27.8815.3714.2814.281.081.08
DIODDiodes Inc20190313A15.099.70-0.53-0.1110.239.81
DISThe Walt Dis20190313A1.092.472.112.090.370.38
DISCADiscovery, I20190313A4.123.67-0.130.283.783.39
DISCBDiscovery, I20190313A1157.02841.55841.55841.550.000.00
DISCKDiscovery, I20190313A4.133.600.200.503.403.11
DISHDISH Network20190313A3.933.980.570.583.413.41
DITAMCON Distri20190313A202.95178.74179.09179.09-0.36-0.36
DIVGlobal X Sup20190313ETF9.294.753.173.151.581.60
DIVAAGFiQ Hedged20190313ETF44.8510.3810.4410.44-0.06-0.06
DIVBiShares U.S.20190313ETF22.9110.55-0.03-0.0310.5810.58
DIVCC-Tracks Exc20190313ETN132.27
DIVOAmplify CWP20190313ETF46.9525.1829.2722.13-4.103.05
DIVYReality Shar20190313ETF42.6727.9225.2925.292.632.63
DJCIETRACS Linke20190313ETN44.1518.75109.23105.11-90.48-86.36
DJDInvesco Dow20190313ETF17.6466.2457.6356.048.6110.20
DJPiPath Bloomb20190313ETN4.453.933.053.290.880.64
DJPYExchange-Tra20190313ETN14.39
DKDelek US Hol20190313A8.433.821.411.712.412.11
DKLDELEK LOGIST20190313A31.3822.8416.7117.166.125.68
DKSDick's Sport20190313A3.282.97-0.230.083.202.88
DLADelta Appare20190313A132.7549.4745.8145.753.663.72
DLBDolby Labora20190313A8.022.861.141.541.731.32
DLBRVelocityShar20190313ETN111.8215.3715.3715.370.000.00
DLHCDLH Holdings20190313A126.83367.9732.9432.86335.03335.11
DLNWisdomTree U20190313ETF2.401.770.550.911.220.87
DLNGDYNAGAS LNG20190313A49.0138.4414.8424.7523.6013.69
DLPHDelphi Techn20190313A12.355.091.341.213.753.88
DLPNDolphin Ente20190313A259.89176.66174.67174.671.991.99
DLRDigital Real20190313A4.264.071.051.563.032.53
DLSWisdomTree I20190313ETF6.636.682.074.784.611.90
DLTHDuluth Holdi20190313A40.8034.6912.1713.2722.5221.42
DLTRDollar Tree20190313A3.522.330.550.841.791.50
DLXDeluxe Corpo20190313A11.203.650.791.652.872.00
DMACDiaMedica Th20190313A195.2071.3339.2553.3632.0817.97
DMLPDorchester M20190313A59.04126.1617.6822.22108.48103.94
DMPIDelMar Pharm20190313A445.85400.04391.45392.098.597.95
DMRCDigimarc Cor20190313A54.0030.4910.8111.8619.6818.63
DMRLDeltaShares20190313ETF43.6618.9319.3419.35-0.42-0.43
DMRMDeltaShares20190313ETF19.906.806.806.800.000.00
DMRSDeltaShares20190313ETF44.762.962.962.960.000.00
DNJRGolden Bull20190313A1097.45620.88576.95576.9543.9243.92
DNKNDunkin' Bran20190313A7.093.160.311.092.862.08
DNLWisdomTree G20190313ETF26.3910.7710.6010.580.170.19
DNLIDenali Thera20190313A33.1621.01-2.432.7623.4418.25
DNNDenison Mine20190313A127.2890.8785.0581.095.829.78
DNOWNOW INC.20190313A9.266.533.112.903.433.64
DNRDenbury Reso20190313A55.2344.5726.3527.8518.2116.71
DODiamond Offs20190313A9.659.703.744.415.965.28
DOCPHYSICIANS R20190313A5.763.681.281.522.402.16
DOCUDocuSign, In20190313A7.303.771.231.412.552.36
DOGProShares Sh20190313ETF1.801.920.160.681.751.24
DOGSArrow Dogs o20190313ETF69.0161.3261.3261.320.000.00
DOGZDogness (Int20190313A433.88507.47153.29159.43354.19348.05
DOLWisdomTree I20190313ETF15.467.957.647.680.310.27
DOMODomo, Inc. C20190313A28.8311.805.376.506.435.30
DONWisdomTree U20190313ETF3.892.441.141.101.291.34
DOOWisdomTree i20190313ETF15.029.559.429.440.140.11
DOOOBRP Inc. Com20190313A20.9720.069.5111.0610.548.99
DOORMASONITE INT20190313A23.078.493.984.444.514.05
DORMDorman Produ20190313A29.1015.799.119.776.686.02
DOVDover Corpor20190313A4.154.130.411.163.722.97
DOXAmdocs Limit20190313A6.632.51-0.371.272.881.24
DPSTDirexion Dai20190313ETF19.4310.436.225.714.214.72
DPWDPW Holdings20190313A73.5381.8977.1178.254.783.64
DPZDomino's Piz20190313A9.014.381.522.032.862.35
DRADDigirad Corp20190313A76.98114.0356.8486.4457.1927.60
DREDuke Realty20190313A3.322.801.201.641.611.16
DRHDiamondRock20190313A9.397.233.044.584.192.66
DRIDarden Resta20190313A4.882.510.370.622.151.89
DRIODarioHealth20190313A361.60624.03451.66457.79172.37166.25
DRIPDirexion Dai20190313ETF9.548.434.703.513.734.93
DRIVGlobal X Aut20190313ETF31.2625.8125.8125.810.000.00
DRNDirexion Dai20190313ETF45.8266.0029.3832.9236.6233.09
DRNADicerna Phar20190313A30.6627.93-7.16-2.6435.1330.59
DRQDril-Quip, I20190313A13.225.71-0.070.695.785.03
DRRMarket Vecto20190313ETN403.04173.04173.04173.040.000.00
DRRXDurect Corp20190313A57.2838.0824.0725.7014.0112.38
DRSKAptus Define20190313ETF19.7226.0925.9426.190.15-0.10
DRVDirexion Dai20190313ETF21.6226.5220.0919.446.437.08
DRWWisdomTree G20190313ETF13.929.268.998.990.270.27
DSDrive Shack20190313A35.5517.5013.7813.563.723.94
DSEDuff & Phelp20190313A26.4030.2324.2626.225.974.01
DSGXDescartes Sy20190313A10.387.782.882.954.904.83
DSIiShares MSCI20190313ETF2.701.710.941.040.780.68
DSKEDaseke, Inc.20190313A36.8133.243.463.4429.7829.80
DSLVVelocityShar20190313ETF16.658.056.627.061.420.98
DSPGDSP Group In20190313A24.0611.643.542.798.108.86
DSSDocument Sec20190313A127.08147.17107.56108.9739.6238.20
DSTLDistillate U20190313ETF11.9258.9358.9358.930.000.00
DSWLDeswell Indu20190313A172.83159.85159.85159.850.000.00
DSXDiana Shippi20190313A40.5328.2119.2520.358.967.86
DTDWisdomTree U20190313ETF3.742.360.911.501.450.87
DTEDTE Energy C20190313A2.841.380.320.511.060.87
DTEADAVIDsTEA In20190313A113.94167.3381.4791.3185.8676.02
DTECALPS Disrupt20190313ETF120.02108.93108.96108.96-0.03-0.03
DTHWisdomTree I20190313ETF14.5812.3612.2712.180.090.18
DTNWisdomTree U20190313ETF3.152.581.501.361.081.22
DTODB Crude Oil20190313ETN175.38105.4235.0152.9570.4152.47
DTSSDatasea Inc.20190313A286.09392.12146.9474.56245.18317.56
DTUSiPath US Tre20190313ETF652.17652.00652.00652.000.000.00
DUGProShares Ul20190313ETF9.606.804.164.042.642.77
DUKDuke Energy20190313A1.361.720.160.221.561.50
DURAVanEck Vecto20190313ETF6.274.381.224.193.160.19
DUSADavis Select20190313ETF29.0318.6714.4016.734.271.94
DUSLDirexion Dai20190313ETF35.2018.748.0713.5910.675.15
DUSTDirexion Dai20190313ETF5.835.252.762.972.482.28
DVADaVita Inc.20190313A4.653.391.822.661.550.72
DVAXDynavax Tech20190313A26.8012.906.784.636.128.28
DVDDover Motors20190313A96.48104.80-63.72-63.72168.51168.51
DVLUFirst Trust20190313ETF45.3114.0514.4114.41-0.36-0.36
DVNDevon Energy20190313A3.543.221.071.312.151.91
DVOLFirst Trust20190313ETF11.089.408.239.101.170.30
DVPDeep Value E20190313ETF24.9512.889.9710.262.912.62
DVYiShares Sele20190313ETF1.481.670.190.131.481.54
DVYAiShares Asia20190313ETF39.4110.0510.0510.050.000.00
DVYEiShares Emer20190313ETF8.674.593.503.861.090.73
DWASInvesco DWA20190313ETF12.7114.6913.2613.751.440.94
DWATArrow Invest20190313ETF251.80289.32289.32289.320.000.00
DWCRArrow DWA Co20190313ETF45.7165.5465.5465.540.000.00
DWFISPDR Dorsey20190313ETF6.974.374.374.370.000.00
DWLDDavis Select20190313ETF30.1515.8713.1413.142.742.74
DWMWisdomTree I20190313ETF12.798.608.108.150.500.45
DWMCAdvisorShare20190313ETF182.10
DWMFWisdomTree I20190313ETF50.1823.3323.3323.330.000.00
DWPPFirst Trust20190313ETF40.379.399.399.390.000.00
DWSHAdvisorShare20190313ETF48.5214.795.137.399.657.40
DWSNDawson Geoph20190313A85.2975.8354.3956.7721.4419.06
DWXSPDR S&P Int20190313ETF4.543.453.513.22-0.060.23
DXDynex Capita20190313A17.0312.088.999.203.092.88
DXCDXC Technolo20190313A3.413.391.082.372.311.02
DXCMDexCom, Inc.20190313A10.436.532.011.844.534.69
DXDProShares Ul20190313ETF3.473.330.091.093.242.25
DXGEWisdomTree G20190313ETF15.279.896.616.943.282.95
DXJWisdomTree J20190313ETF2.011.850.470.811.381.04
DXJSWisdomTree J20190313ETF42.4028.5124.6427.043.871.48
DXLGDestination20190313A116.5251.5746.2448.475.333.10
DXPEDXP Enterpri20190313A48.9227.2223.3124.113.913.11
DXYNDixie Group20190313A507.94448.78405.60405.6043.1743.17
DYDycom Indust20190313A15.036.161.502.344.663.82
DYLSWisdomTree D20190313ETF13.0214.8013.2114.651.600.15
DYNTDynatronics20190313A311.8066.1066.1066.100.000.00
DZKDirexion Dai20190313ETF71.4823.77-27.56-27.3851.3351.15
DZSIDASAN Zhone20190313A211.0391.3077.4277.2713.8814.03
DZZDB Gold Doub20190313ETN75.156.706.706.700.000.00
EAElectronic A20190313A4.015.974.364.371.611.60
EAFGrafTech Int20190313A10.586.210.741.715.474.50
EAGGiShares ESG20190313ETF9.037.467.467.460.000.00
EARNELLINGTON RE20190313A13.739.012.893.226.125.78
EARSAuris Medica20190313A76.7477.6060.8763.2516.7314.35
EASGXtrackers MS20190313ETF19.5118.0925.4920.55-7.40-2.47
EASIAmplify EASI20190313ETF20.8221.5021.5021.500.000.00
EASTEASTSIDE DIS20190313A125.5386.1859.4865.0726.6921.11
EATBrinker Inte20190313A6.863.261.191.222.082.05
EBEventbrite,20190313A38.7019.2911.3212.718.006.60
EBAYeBay Inc20190313A2.783.501.261.392.252.12
EBFEnnis, Inc.20190313A19.669.554.075.555.494.00
EBIXEbix Inc20190313A24.9718.234.044.5214.2013.71
EBIZGlobal X E-c20190313ETF27.9524.79-16.71-4.8941.5029.68
EBMTEagle Bancor20190313A563.33477.03429.46477.0347.570.00
EBNDSPDR Bloombe20190313ETF4.682.231.781.820.450.41
EBSEmergent Bio20190313A18.3211.336.959.334.382.00
EBSBMeridian Ban20190313A17.2412.935.645.617.297.32
EBTCEnterprise B20190313A566.49300.84248.88273.8651.9626.97
ECHiShares MSCI20190313ETF6.885.280.901.104.384.19
ECHOEcho Global20190313A21.618.510.521.887.996.63
ECLEcolab, Inc.20190313A3.022.070.390.991.681.08
ECNSiShares MSCI20190313ETF38.4432.0629.1029.202.962.86
ECOLUS Ecology,20190313A24.8710.532.651.807.888.73
ECOMCHANNELADVIS20190313A45.1235.172.1715.9933.0019.19
ECONColumbia Eme20190313ETF11.557.387.177.300.210.08
ECORelectroCore,20190313A153.9066.6632.7132.8733.9633.79
ECPGEncore Capit20190313A28.1337.915.051.9732.8735.94
ECTECA Marcellu20190313A83.0170.2871.5569.95-1.270.33
EDConsolidated20190313A2.202.030.730.691.311.34
EDCDirexion Dai20190313ETF7.594.642.882.241.762.40
EDENiShares MSCI20190313ETF37.9024.9917.9820.417.014.58
EDITEditas Medic20190313A18.9212.854.064.418.798.41
EDIVSPDR S&P Eme20190313ETF16.508.527.747.950.780.57
EDNTEdison Natio20190313A305.83327.40326.38326.381.011.01
EDOGALPS Emergin20190313ETF44.0927.5627.3527.350.210.21
EDOWFirst Trust20190313ETF20.268.7211.658.72-2.930.00
EDRYEuroDry Ltd.20190313A1060.18802.71542.23637.47260.47165.24
EDUCEducational20190313A97.86110.34145.67128.13-35.33-17.78
EDVVanguard Wor20190313ETF5.593.602.793.060.810.55
EDZDirexion Dai20190313ETF4.952.830.710.642.122.19
EEEl Paso Elec20190313A11.453.130.370.332.762.81
EEFTEuronet Worl20190313A9.263.580.270.873.312.71
EEHELEMENTS Lin20190313ETN509.37
EELVInvesco S&P20190313ETF18.4210.359.919.860.450.49
EEMiShares MSCI20190313ETF2.352.771.711.941.060.83
EEMAiShares MSCI20190313ETF32.7113.7615.7015.98-1.93-2.22
EEMDAAM S&P Emer20190313ETF48.41
EEMOInvesco S&P20190313ETF70.4347.3547.3547.350.000.00
EEMSiShares MSCI20190313ETF22.9010.227.627.462.612.76
EEMViShares Edge20190313ETF2.421.751.271.260.480.49
EESWisdomTree U20190313ETF10.3110.709.809.790.900.90
EETProShares Ul20190313ETF61.3354.9047.2747.247.637.66
EEVProShares Tr20190313ETF8.046.363.703.592.672.77
EEXEmerald Hold20190313A32.5912.793.084.089.718.71
EFAiShares MSCI20190313ETF1.551.290.680.800.610.49
EFADProShares MS20190313ETF22.2315.4115.2415.260.160.15
EFASGlobal X MSC20190313ETF20.1618.4015.4520.632.95-2.23
EFAViShares Edge20190313ETF1.452.111.081.351.030.76
EFAXSPDR MSCI EA20190313ETF33.6514.127.654.566.479.55
EFCEllington Fi20190313A12.125.433.884.581.550.86
EFGiShares MSCI20190313ETF3.802.531.352.151.170.38
EFNLiShares MSCI20190313ETF53.3520.3019.3219.240.981.06
EFOProShares Ul20190313ETF73.9062.9759.4459.443.533.53
EFOIEnergy Focus20190313A244.65173.73155.11167.0418.616.69
EFSCEnterprise F20190313A21.708.772.984.145.794.63
EFUProShares Tr20190313ETF36.7925.6521.7723.663.881.99
EFViShares MSCI20190313ETF2.081.660.441.021.220.64
EFXEquifax, Inc20190313A5.042.791.281.711.511.07
EFZProShares Tr20190313ETF7.494.293.794.030.500.26
EGANeGain Corpor20190313A28.8718.4210.9611.147.467.29
EGBNEagle Bancor20190313A23.2310.364.026.546.343.82
EGHT8x8, Inc. Co20190313A7.975.482.543.242.952.25
EGLEEagle Bulk S20190313A35.1427.144.284.7222.8622.42
EGOEldorado Gol20190313A21.0217.732.373.3515.3414.36
EGOVNIC Inc20190313A13.099.494.454.275.045.22
EGPEastGroup Pr20190313A10.924.762.312.012.462.75
EGPTVanEck Vecto20190313ETF89.5359.6660.3659.62-0.700.04
EGRXEagle Pharma20190313A43.1213.124.926.078.187.09
EGYVaalco Energ20190313A59.7843.4825.1727.2918.3116.19
EHCEncompass He20190313A8.706.520.291.246.225.28
EHTHeHealth, Inc20190313A35.0430.55-1.5511.1132.1019.43
EIDOiShares MSCI20190313ETF4.024.060.550.903.523.17
EIDXEidos Therap20190313A140.7658.8820.1532.3838.7326.50
EIGEmployers Ho20190313A12.166.752.432.684.314.07
EIGIEndurance In20190313A19.1517.1010.0010.107.106.99
EIGREiger BioPha20190313A125.7852.1139.3137.7912.8014.32
EIRLiShares MSCI20190313ETF94.1555.5963.8156.57-8.21-0.98
EISiShares MSCI20190313ETF53.2847.0844.8045.032.282.05
EIXEdison Inter20190313A2.766.83-9.16-7.7415.9813.52
EKARIdeanomics N20190313ETF56.7218.8418.8418.840.000.00
EKSOEkso Bionics20190313A67.6256.3427.0335.9729.3120.37
ELThe Estee La20190313A4.043.29-0.72-0.404.023.69
ELANElanco Anima20190313A3.845.063.684.141.380.93
ELDWisdomTree E20190313ETF52.9031.0632.9732.09-1.91-1.03
ELFe.l.f. Beaut20190313A22.2313.465.695.667.777.80
ELGXEndologix In20190313A62.5862.7918.9722.3443.8240.53
ELLOEllomay Capi20190313A265.93147.97164.99137.82-17.0210.15
ELMDElectromed,20190313A382.61288.10286.20286.211.901.89
ELOXEloxx Pharma20190313A280.91138.58133.12137.995.450.59
ELSEquity Lifes20190313A6.703.381.171.432.211.94
ELSEElectro-Sens20190313A514.9754.3954.3954.390.000.00
ELTKEltek Ltd20190313A465.56316.89201.79201.79115.10115.10
ELVTElevate Cred20190313A43.0027.4517.2820.7310.186.72
ELYCallaway Gol20190313A6.625.261.402.183.863.08
EMAGVanEck Vecto20190313ETF153.10128.43128.43128.430.000.00
EMANeMagin Corpo20190313A395.64296.75261.81262.1234.9434.63
EMBiShares J.P.20190313ETF1.110.850.520.580.330.27
EMBHiShares Inte20190313ETF25.7528.9528.9528.950.000.00
EMCBWisdomTree E20190313ETF67.9037.3437.3437.340.000.00
EMCFEmclaire Fin20190313A497.52166.02156.57166.029.450.00
EMCGWisdomTree E20190313ETF53.0144.0329.7334.4114.309.62
EMDVProShares MS20190313ETF32.7410.6410.4710.640.170.00
EMEEMCOR Group,20190313A8.432.952.831.280.121.67
EMFMGlobal X MSC20190313ETF35.2723.8823.8823.880.000.00
EMGFiShares Edge20190313ETF20.039.277.658.611.620.67
EMHYiShares J.P.20190313ETF5.653.212.743.120.470.09
EMIFiShares Emer20190313ETF62.9628.6727.6327.021.031.65
EMIHXtrackers Em20190313ETF220.3050.8550.8550.850.000.00
EMKREmcore Corp20190313A30.5130.5824.2522.116.338.47
EMLEastern Comp20190313A228.95113.3617.0499.2596.3214.11
EMLCVanEck Vecto20190313ETF2.972.641.321.531.321.11
EMLPFirst Trust20190313ETF4.243.903.953.49-0.050.41
EMMFWisdomTree E20190313ETF161.2422.8822.8822.880.000.00
EMMSEmmis Commun20190313A158.12171.59147.55147.5524.0424.04
EMNEastman Chem20190313A4.542.130.580.631.551.50
EMPEntergy Miss20190313A29.9114.7717.3014.72-2.530.05
EMQQEMQQ The Eme20190313ETF12.556.756.156.390.600.36
EMREmerson Elec20190313A1.871.820.770.521.061.31
EMSGXtrackers MS20190313ETF47.2372.0364.5168.177.533.86
EMSHProShares Sh20190313ETF44.5543.4143.4143.410.000.00
EMTLSPDR DoubleL20190313ETF20.907.207.207.200.000.00
EMTYProShares De20190313ETF21.9012.775.8313.066.94-0.29
EMXEMX Royalty20190313A146.34142.98116.02116.0326.9626.95
EMXCiShares MSCI20190313ETF46.7959.7659.7659.760.000.00
ENBEnbridge, In20190313A2.722.150.780.871.371.27
ENBLENABLE MIDST20190313A15.8425.4314.7818.4110.717.12
ENDPEndo Interna20190313A12.1517.997.698.9510.309.05
ENFRAlerian Ener20190313ETF36.1035.2435.2435.240.000.00
ENGENGlobal Cor20190313A614.25305.36305.36305.360.000.00
ENLCENLINK MIDST20190313A9.116.632.613.674.032.97
ENOBEnochian Bio20190313A119.6686.6836.7146.8749.9739.81
ENORiShares MSCI20190313ETF67.3152.6452.0052.050.640.60
ENPHEnphase Ener20190313A11.4310.004.493.915.516.09
ENREnergizer Ho20190313A11.1511.321.518.699.802.63
ENSEnerSys, Inc20190313A12.913.961.781.782.182.18
ENSGThe Ensign G20190313A17.169.655.486.454.173.21
ENSVEnservco Cor20190313A30.4115.1813.3014.191.881.00
ENTGlobal Eagle20190313A55.5544.0924.6626.5519.4217.54
ENTAEnanta Pharm20190313A51.1529.775.8115.4723.9614.30
ENTGEntegris Inc20190313A6.377.702.462.415.245.30
ENTRERShares Ent20190313ETF20.8811.848.898.892.952.95
ENTXEntera Bio L20190313A948.101077.031077.031077.030.000.00
ENVENVESTNET, I20190313A16.0712.424.799.487.632.94
ENVAEnova Intern20190313A16.125.68-0.141.155.814.51
ENZEnzo Biochem20190313A130.22102.17125.7395.76-23.566.41
ENZLiShares Trus20190313ETF24.6672.4314.5116.6557.9255.78
EOGEOG Resource20190313A3.071.841.111.150.730.69
EOLSEvolus, Inc.20190313A61.8636.1626.7626.779.409.39
EPAMEPAM SYSTEMS20190313A13.425.632.702.972.932.65
EPAYBottomline T20190313A14.5411.121.897.379.233.75
EPCEdgewell Per20190313A9.433.741.671.692.072.05
EPDEnterprise P20190313A3.623.322.052.111.271.21
EPHEiShares MSCI20190313ETF8.234.432.983.471.460.98
EPIWisdomTree I20190313ETF3.923.471.962.401.511.07
EPIXESSA Pharma20190313A406.19283.23275.32276.987.916.25
EPMEvolution Pe20190313A32.0958.18-6.68-3.1264.8661.30
EPOLiShares MSCI20190313ETF4.803.731.552.082.181.65
EPPiShares MSCI20190313ETF3.613.91-0.743.114.640.80
EPREPR Properti20190313A6.562.560.570.891.991.68
EPRFInnovator S&20190313ETF15.4149.5450.9350.93-1.39-1.39
EPRTEssential Pr20190313A23.7112.998.529.674.483.33
EPSWisdomTree U20190313ETF16.4212.6212.0612.420.560.19
EPSNEpsilon Ener20190313A1283.061400.041007.831007.83392.21392.21
EPUiShares MSCI20190313ETF14.817.121.351.435.785.70
EPVProShares Ul20190313ETF13.3513.909.759.974.153.92
EPZMEpizyme, Inc20190313A23.8618.925.857.4613.0711.46
EQEquillium, I20190313A756.28246.96206.37229.5440.5917.42
EQALInvesco Russ20190313ETF5.5112.258.5310.203.722.05
EQBKEquity Bancs20190313A75.1937.9222.0721.7315.8516.19
EQCEquity Commo20190313A4.392.031.060.460.971.57
EQHEquitable Ho20190313A5.554.360.901.663.462.70
EQIXEquinix, Inc20190313A6.012.880.440.832.442.06
EQLALPS Equal S20190313ETF8.6010.309.749.880.550.42
EQMEQM Midstrea20190313A12.464.802.342.722.462.08
EQREquity Resid20190313A2.751.500.550.670.960.84
EQRRProShares Eq20190313ETF477.47319.89319.89319.890.000.00
EQSEquus Total20190313A278.89208.42162.86194.7945.5613.63
EQTEQT CORP20190313A5.345.391.961.933.433.46
EQWLInvesco S&P20190313ETF27.8231.3031.6331.30-0.330.00
ERAERA GROUP IN20190313A52.9019.2513.6315.045.614.20
ERFEnerplus Cor20190313A11.9211.023.754.757.276.26
ERIEldorado Res20190313A11.045.332.712.762.622.58
ERIEErie Indemni20190313A36.5017.663.203.5214.4614.11
ERIIEnergy Recov20190313A25.0218.124.696.7013.4311.42
ERMEquityCompas20190313ETF23.5425.4124.6824.680.720.72
EROSEROS INTERNA20190313A20.7010.421.861.198.569.23
ERSXERShares Non20190313ETF113.79113.08113.08113.080.000.00
ERUSiShares MSCI20190313ETF3.896.57-0.082.226.654.38
ERXDirexion Dai20190313ETF4.614.410.221.054.193.36
ERYDirexion Dai20190313ETF9.645.923.883.542.042.38
ESEversource E20190313A2.461.450.550.610.900.84
ESBKElmira Savin20190313A303.69101.37101.29101.290.090.09
ESCAEscalade Inc20190313A185.61128.42128.28128.280.130.13
ESEESCO Technol20190313A24.988.578.888.94-0.30-0.37
ESEAEuroseas Ltd20190313A221.52187.11175.35174.2111.7612.91
ESGFlexShares T20190313ETF4.755.505.054.340.451.16
ESGDiShares Trus20190313ETF10.677.407.147.200.260.20
ESGEiShares, Inc20190313ETF20.849.5310.749.63-1.21-0.10
ESGGFlexShares S20190313ETF30.3337.4934.1215.093.3822.40
ESGNColumbia Sus20190313ETF104.07
ESGREnstar Group20190313A72.2220.8412.1313.078.967.90
ESGSColumbia Sus20190313ETF42.7114.4114.4114.410.000.00
ESGUiShares Trus20190313ETF7.496.234.344.331.891.90
ESGVVanguard ESG20190313ETF4.632.942.212.160.720.78
ESIElement Solu20190313A11.887.522.523.584.993.93
ESLTElbit System20190313A56.0728.6823.2623.345.425.34
ESMLiShares ESG20190313ETF11.418.157.106.791.051.37
ESNTEssent Group20190313A10.595.632.252.563.393.07
ESPEspey Mfg. &20190313A125.7239.9928.0431.3211.958.67
ESPOVanEck Vecto20190313ETF27.0221.5815.4420.826.130.76
ESPREsperion The20190313A20.9411.78-0.696.6412.465.14
ESQEsquire Fina20190313A223.27142.4794.78100.5747.6941.90
ESRTEMPIRE STATE20190313A6.325.260.88-1.364.386.62
ESSEssex Proper20190313A7.452.900.961.081.951.82
ESSAESSA Bancorp20190313A226.36115.72101.0595.9414.6719.77
ESTAEstablishmen20190313A49.0953.3332.4336.1120.8917.22
ESTCElastic N.V.20190313A16.1311.466.619.504.851.97
ESTEEarthstone E20190313A51.5051.2027.5031.5623.6919.64
ESXBCommunity Ba20190313A94.6048.97-11.8030.8660.7718.11
ETEnergy Trans20190313A6.605.371.962.513.412.86
ETFCE*Trade Fina20190313A2.712.560.330.222.232.34
ETHEthan Allen20190313A15.517.211.941.855.285.36
ETHOETF Managers20190313ETF69.7031.5621.8320.339.7211.23
ETMEntercom Com20190313A17.0112.288.408.903.883.38
ETNEaton Corpor20190313A1.791.250.140.341.110.91
ETONEton Pharmac20190313A222.12114.7798.78102.7815.9911.99
ETREntergy Corp20190313A2.511.65-0.91-0.172.561.82
ETRNEquitrans Mi20190313A10.899.782.306.767.483.03
ETSYEtsy, Inc.20190313A6.515.261.062.714.202.55
ETTXEntasis Ther20190313A491.25150.7685.4385.4365.3265.32
EUDGWisdomTree E20190313ETF34.8047.3647.3647.360.000.00
EUDVProShares MS20190313ETF20.3896.9396.9396.930.000.00
EUFNiShares MSCI20190313ETF5.434.513.403.311.081.17
EUMProShares Tr20190313ETF5.374.912.091.992.822.93
EUMViShares Edge20190313ETF23.625.864.874.870.990.99
EURLDirexion Dai20190313ETF9.9010.417.386.683.033.72
EURNEURONAV NV20190313A13.0210.646.066.154.554.49
EURZXtrackers Eu20190313ETF148.4460.3873.1473.14-12.76-12.76
EUSAiShares MSCI20190313ETF6.296.516.025.770.490.74
EUSCWisdomTree E20190313ETF14.085.085.875.75-0.79-0.68
EVEaton Vance20190313A3.934.96-0.68-0.535.655.49
EVAEnviva Partn20190313A43.4322.869.2111.7013.6511.16
EVBGEverbridge,20190313A18.0415.753.965.2311.8010.52
EVBNEvans Bancor20190313A272.97172.82172.62172.810.200.01
EVCEntravision20190313A52.2329.3919.4020.289.999.10
EVEREverQuote, I20190313A241.0898.1788.3585.169.8113.01
EVFMEvofem Biosc20190313A446.38181.4148.992.40132.42179.01
EVGNEVOGENE LTD.20190313A286.07114.9296.6496.6418.2818.28
EVHEvolent Heal20190313A12.567.953.072.824.885.13
EVIEVI Industri20190313A127.9487.2677.5076.499.7610.78
EVKEver-Glory I20190313A344.5060.23-86.5325.62146.7734.62
EVLOEvelo Biosci20190313A249.08131.43126.01128.775.422.66
EVOKEvoke Pharma20190313A107.87106.4373.6677.5632.7728.87
EVOLEvolving Sys20190313A274.59296.07202.34210.3593.7385.71
EVOPEVO Payments20190313A76.1528.9818.8619.3610.129.61
EVREvercore Inc20190313A10.645.512.673.082.852.43
EVRGEvergy, Inc.20190313A4.874.800.670.784.134.02
EVRIEveri Holdin20190313A16.1814.204.598.669.615.58
EVTCEVERTEC, INC20190313A13.575.401.262.114.133.28
EVXVanEck Vecto20190313ETF21.0810.9511.1811.23-0.23-0.28
EWEdwards Life20190313A5.033.541.151.442.392.10
EWAiShares MSCI20190313ETF4.694.072.682.741.381.32
EWBCEast-West Ba20190313A6.165.40-0.47-4.375.869.77
EWCiShares MSCI20190313ETF3.594.042.242.421.791.61
EWCOInvesco Exch20190313ETF24.2421.0319.4221.031.610.00
EWDiShares MSCI20190313ETF3.423.09-0.171.163.291.93
EWGiShares MSCI20190313ETF3.673.020.691.452.331.57
EWGSiShares MSCI20190313ETF27.18362.61362.26362.260.350.35
EWHiShares MSCI20190313ETF3.877.426.296.171.231.26
EWIiShares MSCI20190313ETF3.733.101.291.641.811.46
EWJiShares MSCI20190313ETF1.841.700.770.920.930.77
EWJEiShares MSCI20190313ETF15.06
EWJViShares MSCI20190313ETF12.23
EWKiShares MSCI20190313ETF35.219.536.919.532.620.00
EWLiShares MSCI20190313ETF2.892.371.161.351.211.02
EWMiShares MSCI20190313ETF3.423.011.031.981.981.02
EWMCInvesco S&P20190313ETF21.587.027.027.020.000.00
EWNiShares MSCI20190313ETF3.548.588.188.250.400.32
EWOiShares MSCI20190313ETF32.2418.8913.1613.235.735.66
EWPiShares MSCI20190313ETF3.523.321.551.911.771.42
EWQiShares MSCI20190313ETF3.403.471.322.152.151.32
EWREInvesco S&P20190313ETF14.3215.5215.3015.300.220.22
EWSiShares MSCI20190313ETF4.299.408.098.771.310.63
EWSCInvesco S&P20190313ETF37.1616.1415.4716.140.660.00
EWTiShares MSCI20190313ETF2.982.771.521.771.261.00
EWUiShares MSCI20190313ETF3.052.660.450.542.222.12
EWUSiShares MSCI20190313ETF53.7541.0641.0641.060.000.00
EWVProShares Tr20190313ETF97.7467.1656.4556.4510.7110.71
EWWiShares MSCI20190313ETF2.404.422.052.182.382.27
EWXSPDR S&P Eme20190313ETF10.659.643.256.606.393.04
EWYiShares MSCI20190313ETF1.641.670.831.260.840.41
EWZiShares MSCI20190313ETF2.305.063.633.691.451.38
EWZSiShares MSCI20190313ETF56.1028.7826.7026.632.082.14
EXASExact Scienc20190313A9.746.130.060.506.075.62
EXCExelon Corpo20190313A2.052.470.821.261.651.22
EXELExelixis Inc20190313A4.315.401.421.673.983.74
EXFOEXFO INC.20190313A137.60100.073.9622.3696.1277.71
EXIiShares Glob20190313ETF44.5310.218.559.681.660.52
EXKEndeavour Si20190313A36.9832.81-0.144.3132.9528.48
EXLSExlService H20190313A31.1812.444.805.367.647.09
EXPEagle Materi20190313A7.794.484.023.630.450.85
EXPDExpeditors I20190313A3.631.960.760.841.211.12
EXPEExpedia Grou20190313A4.964.401.031.293.373.11
EXPIeXp World Ho20190313A80.65100.0133.4733.2766.5466.75
EXPOExponent Inc20190313A17.267.092.473.124.623.97
EXPRExpress, Inc20190313A23.1419.626.309.2113.3210.41
EXRExtra Space20190313A5.104.22-0.170.694.393.53
EXTNExterran Cor20190313A21.569.711.423.238.296.48
EXTRExtreme Netw20190313A13.9118.734.705.1114.0713.68
EYENational Vis20190313A22.535.540.722.404.823.14
EYEGEyegate Phar20190313A189.66165.30117.59124.7947.7140.51
EYENEyenovia, In20190313A165.80103.5692.3780.6311.1922.93
EYESSecond Sight20190313A109.42105.7576.3576.6929.4129.06
EYLDCambria Emer20190313ETF49.0325.5020.0520.055.455.45
EYPTEyePoint Pha20190313A75.8251.8822.5438.1629.3513.72
EZAiShares MSCI20190313ETF4.152.070.710.761.361.31
EZJProShares Ul20190313ETF122.9651.2334.4851.0016.750.23
EZMWisdomTree U20190313ETF4.715.604.715.310.900.29
EZPWEzcorp Inc20190313A21.7421.488.239.4613.2512.03
EZUiShare MSCI20190313ETF2.592.851.471.771.371.07
FFord Motor C20190313A11.689.894.575.435.324.45
FAARFirst Trust20190313ETF18.6219.5218.6218.620.900.90
FABFirst Trust20190313ETF29.616.636.516.510.120.12
FADFirst Trust20190313ETF24.7512.8311.5111.511.311.31
FAFFirst Americ20190313A8.359.4814.852.76-5.376.72
FALNiShares Fall20190313ETF44.9028.8228.8128.810.010.01
FAMIFarmmi, Inc.20190313A103.2362.2532.4636.4829.7925.77
FANFirst Trust20190313ETF14.4919.4320.4518.84-1.020.59
FANGDiamondback20190313A5.527.030.690.696.346.34
FARMFarmer Bros20190313A38.8416.6110.0311.246.575.37
FAROFaro Technol20190313A40.8119.838.106.7411.7313.09
FASDirexion Dai20190313ETF4.642.34-0.200.032.542.32
FASTFastenal Co20190313A3.122.540.610.471.942.08
FATFAT Brands I20190313A680.57462.04451.55455.8010.496.24
FATEFate Therape20190313A27.1314.425.422.689.0011.74
FAUSFirst Trust20190313ETF50.4744.5444.5444.540.000.00
FAZDirexion Dai20190313ETF10.839.853.984.835.875.02
FBFacebook, In20190313A1.982.761.661.461.101.31
FBCFlagstar Ban20190313A13.786.563.573.892.992.67
FBGXUBS AG FI En20190313ETN58.3261.6755.0853.086.599.18
FBHSFORTUNE BRAN20190313A3.877.500.294.627.212.89
FBIOFortress Bio20190313A69.5644.06-18.83-18.1762.8962.22
FBIZFirst Busine20190313A623.15152.46120.10119.8132.3632.66
FBKFB Financial20190313A36.8318.3712.0111.206.367.17
FBMFoundation B20190313A46.4019.575.809.7313.779.84
FBMSFirst Bancsh20190313A105.6276.8530.2733.8946.5742.96
FBNCFirst Bancor20190313A21.7311.188.187.883.003.30
FBNDFidelity Tot20190313ETF2.922.131.361.580.770.55
FBPFirst BanCor20190313A8.937.162.132.935.044.23
FBSSFauquier Ban20190313A186.73139.10139.10139.100.000.00
FBTFirst Trust20190313ETF7.753.523.123.920.40-0.40
FBZFirst Trust20190313ETF54.8842.5233.3233.459.209.07
FCFranklin Cov20190313A112.0549.1740.4041.458.777.72
FCAFirst Trust20190313ETF116.4128.3828.3828.380.000.00
FCALFirst Trust20190313ETF39.5216.2516.2516.250.000.00
FCANFirst Trust20190313ETF17.6310.308.848.841.451.45
FCAPFirst Capita20190313A284.18234.35223.54223.5410.8110.81
FCAUFIAT CHRYSLE20190313A7.008.823.834.315.004.51
FCBCFirst Commun20190313A82.8124.2112.6015.7211.608.48
FCBPFirst Choice20190313A275.18168.13168.14167.740.000.39
FCCOFirst Commun20190313A184.51123.4092.8892.7730.5230.63
FCCY1st Constitu20190313A175.66109.52101.6990.357.8419.17
FCEFFirst Trust20190313ETF46.1530.4630.4630.460.000.00
FCELFuelCell Ene20190313A52.1956.0651.9157.474.15-1.42
FCFFirst Common20190313A8.097.292.913.404.383.88
FCFSFirstCash, I20190313A19.715.862.703.213.162.64
FCGFirst Trust20190313ETF7.277.213.274.543.942.68
FCNFTI Consulti20190313A14.535.872.753.063.122.81
FCNCAFirst Citize20190313A37.0016.0010.8611.835.134.17
FCOMFidelity MSC20190313ETF6.564.394.064.000.330.39
FCORFidelity Cor20190313ETF6.857.247.107.060.140.19
FCPTFour Corners20190313A9.725.151.982.363.172.79
FCTRFirst Trust20190313ETF28.1616.0616.0016.000.060.06
FCVTFirst Trust20190313ETF20.1316.4511.3311.395.125.06
FCXFreeport-McM20190313A7.906.702.903.483.803.22
FDBCFidelity D &20190313A306.38150.34129.74127.1120.6023.23
FDDFirst Trust20190313ETF9.0011.498.5410.732.940.77
FDEFFirst Defian20190313A34.2618.987.868.7611.1210.21
FDEMFidelity Tar20190313ETF20.140.560.560.560.000.00
FDHYFidelity Hig20190313ETF18.5639.1634.0234.025.145.14
FDISFidelity MSC20190313ETF4.624.141.872.622.271.52
FDIVFirst Trust20190313ETF20.7915.3515.3515.350.000.00
FDLFirst Trust20190313ETF3.412.802.702.530.100.27
FDLOFidelity Low20190313ETF10.605.374.774.660.600.71
FDMFirst Trust20190313ETF9.305.004.244.250.760.76
FDMOFidelity Mom20190313ETF14.0410.4210.498.73-0.071.69
FDNFirst Trust20190313ETF2.781.820.890.850.930.97
FDNIFirst Trust20190313ETF85.1194.8094.8094.800.000.00
FDPFresh Del Mo20190313A19.799.431.463.027.966.41
FDRRFidelity Div20190313ETF20.408.897.755.191.143.70
FDSFactset Rese20190313A11.654.832.523.002.311.83
FDTFirst Trust20190313ETF11.0310.389.479.820.900.56
FDTSFirst Trust20190313ETF117.7735.4167.7067.70-32.29-32.29
FDUSFidus Invest20190313A19.3129.279.188.8020.0920.48
FDVVFidelity Hig20190313ETF18.118.606.628.151.990.46
FDXFedEx Corpor20190313A3.992.210.900.851.311.36
FEFirstEnergy20190313A2.462.280.310.611.961.67
FEIMFrequency El20190313A733.33501.40501.40501.400.000.00
FELEFranklin Ele20190313A22.175.080.021.725.063.37
FEMFirst Trust20190313ETF11.934.834.114.530.720.29
FEMBFirst Trust20190313ETF12.658.828.638.610.190.20
FEMSFirst Trust20190313ETF80.5733.2333.5533.44-0.32-0.21
FENCFennec Pharm20190313A157.10126.7290.4991.1436.2335.57
FENYFidelity MSC20190313ETF5.854.832.912.801.922.03
FEPFirst Trust20190313ETF8.686.025.296.200.73-0.18
FETFORUM ENERGY20190313A18.5215.635.646.769.998.87
FEULCredit Suiss20190313ETN71.7313.72-19.71-19.7433.4333.46
FEUZFirst Trust20190313ETF105.3632.6632.6532.660.000.00
FEXFirst Trust20190313ETF3.432.402.102.050.300.35
FEYEFireEye, Inc20190313A6.035.891.370.964.524.93
FEZSPDR EURO ST20190313ETF2.743.421.651.881.771.54
FFFuture Fuel20190313A24.739.564.774.984.794.58
FFBCFirst Financ20190313A10.864.831.231.593.593.23
FFBWFFBW, Inc. C20190313A141.7951.2150.6650.660.540.54
FFEUBarclays ETN20190313ETN42.0227.1726.8526.560.320.60
FFGFBL Financia20190313A30.9614.386.686.817.707.58
FFHGFormula Foli20190313ETF37.3419.6518.8519.650.800.00
FFHLFuwei Films20190313A334.64255.84165.80167.5190.0488.33
FFICFlushing Fin20190313A27.9212.6215.7916.06-3.17-3.45
FFINFirst Financ20190313A13.115.081.091.623.993.46
FFIUUVA Unconstr20190313ETF56.8024.2424.2424.240.000.00
FFIVF5 Networks20190313A4.913.590.040.153.553.44
FFNWFirst Financ20190313A88.1939.8727.8226.6812.0513.19
FFRFirst Trust20190313ETF44.478.288.288.280.000.00
FFSGFormulaFolio20190313ETF44.2435.4435.5335.44-0.090.00
FFTGFormulaFolio20190313ETF43.0521.7620.9520.950.810.81
FFTIFormulaFolio20190313ETF34.6412.9912.9712.990.020.00
FFTYInnovator IB20190313ETF4.714.912.752.802.162.11
FFWMFirst Founda20190313A18.5216.414.994.8211.4211.59
FGFGL Holdings20190313A12.1310.304.941.864.988.44
FGBIFIRST GUARAN20190313A207.0193.3793.3793.370.000.00
FGDFirst Trust20190313ETF12.386.933.271.953.664.98
FGENFibroGen, In20190313A16.7717.6510.2911.017.366.64
FGMFirst Trust20190313ETF50.4525.1424.6524.650.490.49
FHBFirst Hawaii20190313A5.697.76-0.390.248.167.53
FHKFirst Trust20190313ETF70.6634.0834.0834.080.000.00
FHLCFidelity MSC20190313ETF3.743.221.512.781.710.46
FHNFirst Horizo20190313A6.944.951.772.373.182.58
FIFRANKS INTER20190313A16.9549.118.029.7241.1340.21
FIBKFirst Inters20190313A12.775.892.803.363.082.53
FIBRiShares Edge20190313ETF14.1111.5111.5111.510.000.00
FICOFair Isaac C20190313A12.404.970.681.354.303.63
FIDFirst Trust20190313ETF164.74128.64117.22119.0411.419.60
FIDIFidelity Int20190313ETF61.4217.168.658.698.528.48
FIDUFidelity MSC20190313ETF4.808.388.388.84-0.01-0.46
FIEEFI Enhanced20190313ETN107.3062.8562.8262.850.030.00
FIHDUBS AG FI En20190313ETN95.4248.6539.7047.148.951.50
FILLiShares MSCI20190313ETF64.6618.777.4911.1311.287.64
FINXGlobal X Fun20190313ETF15.039.417.837.401.572.01
FISFidelity Nat20190313A2.213.031.241.561.791.48
FISIFinancial In20190313A69.8221.7720.5820.151.181.62
FISVFiserv Inc20190313A1.802.541.191.181.351.37
FITFitbit, Inc.20190313A17.1514.609.8410.214.764.38
FITBFifth Third20190313A3.594.100.200.513.903.60
FIVAFidelity Int20190313ETF192.1576.1776.1776.170.000.00
FIVEFive Below,20190313A8.363.770.25-0.193.523.96
FIVGDefiance Nex20190313ETF8.585.764.6813.371.08-7.60
FIVNFIVE9, INC.20190313A17.9511.176.106.985.074.20
FIWFirst Trust20190313ETF12.5513.2613.1913.280.07-0.01
FIXComfort Syst20190313A11.435.711.312.064.393.64
FIXDFirst Trust20190313ETF11.556.996.866.880.140.11
FIXXHomology Med20190313A70.4532.71-0.257.0932.9625.62
FIYYBarclays ETN20190313ETN57.2250.3847.3647.253.023.13
FIZZNational Bev20190313A18.368.68-1.702.1110.386.56
FJPFirst Trust20190313ETF36.8517.2915.0515.052.242.24
FKOFirst Trust20190313ETF51.4516.9716.9716.970.000.00
FKUFirst Trust20190313ETF86.1215.9515.9515.950.000.00
FLFoot Locker,20190313A2.702.220.500.651.721.57
FLAGFLAG-Forensi20190313ETF50.3246.97-72.843.16119.8143.80
FLAXFranklin FTS20190313ETF143.8218.5723.2127.85-4.64-9.28
FLBLFranklin Lib20190313ETF28.9618.4218.4218.420.000.00
FLBRFranklin FTS20190313ETF34.5133.6537.4937.49-3.83-3.83
FLCHFranklin FTS20190313ETF43.1532.2134.9434.94-2.73-2.73
FLCOFranklin Lib20190313ETF24.713.563.563.560.000.00
FLDMFluidigm Cor20190313A14.4412.751.267.9111.494.84
FLDRFidelity Low20190313ETF5.7613.981.261.6612.7212.32
FLEEFranklin FTS20190313ETF9.81
FLEHFranklin FTS20190313ETF29.19
FLEXFlex Ltd. Or20190313A9.9612.294.302.218.0010.09
FLFRFranklin FTS20190313ETF10.270.000.000.000.000.00
FLGBFranklin FTS20190313ETF17.4927.2521.5027.255.750.00
FLGECredit Suiss20190313ETN32.8319.9520.6620.44-0.72-0.50
FLGRFranklin FTS20190313ETF13.8414.1914.1914.190.000.00
FLGTFulgent Gene20190313A461.53471.54250.89250.88220.65220.67
FLHKFranklin FTS20190313ETF26.2616.1419.2816.14-3.140.00
FLHYFranklin Lib20190313ETF36.747.817.817.810.000.00
FLIAFranklin Lib20190313ETF37.5716.3020.3820.38-4.08-4.08
FLICFirst of Lon20190313A29.6613.084.534.848.548.24
FLINFranklin FTS20190313ETF54.0630.8030.0233.380.79-2.58
FLIRFlir Systems20190313A4.286.642.13-2.594.519.23
FLIYFranklin FTS20190313ETF10.398.579.669.66-1.09-1.09
FLJHFranklin FTS20190313ETF95.26
FLJPFranklin FTS20190313ETF11.8510.8810.5911.350.29-0.48
FLKRFranklin FTS20190313ETF44.3934.4134.7234.41-0.310.00
FLLFull House R20190313A170.4991.5563.5156.1528.0435.40
FLLAFranklin FTS20190313ETF63.5614.7914.7914.790.000.00
FLLVFranklin Lib20190313ETF48.39
FLMFirst Trust20190313ETF45.3933.6333.6333.630.000.00
FLMBFranklin Lib20190313ETF38.8917.2315.7915.791.441.44
FLMIFranklin Lib20190313ETF48.52
FLMNFalcon Miner20190313A44.3523.6416.2417.637.416.02
FLMXFranklin FTS20190313ETF57.33
FLNFirst Trust20190313ETF80.1729.9928.7728.771.221.22
FLNTFluent, Inc.20190313A41.5029.1612.7816.8116.3912.36
FLOFlowers Food20190313A5.254.040.750.823.293.22
FLOTiShares Floa20190313ETF1.971.661.101.100.570.57
FLOWSPX FLOW, In20190313A18.049.095.415.253.693.85
FLQDFranklin Lib20190313ETF10.948.378.378.370.000.00
FLQEFranklin Lib20190313ETF23.868.096.506.501.591.59
FLQGFranklin Lib20190313ETF13.2520.9320.9320.930.000.00
FLQHFranklin Lib20190313ETF34.4131.0431.0431.040.000.00
FLQLFranklin Lib20190313ETF8.878.077.627.620.450.45
FLQMFranklin Lib20190313ETF24.6331.8831.8831.880.000.00
FLQSFranklin Lib20190313ETF26.1232.3432.3632.85-0.02-0.51
FLRFluor Corpor20190313A4.502.350.700.481.651.87
FLRNSPDR Bloombe20190313ETF3.271.831.671.670.160.16
FLRTPacific Glob20190313ETF97.5592.6992.6992.690.000.00
FLRUFranklin FTS20190313ETF139.0758.7258.7258.720.000.00
FLSFlowserve Co20190313A5.2211.32-0.58-0.2411.9011.55
FLSAFranklin FTS20190313ETF62.72
FLSWFranklin FTS20190313ETF128.598.578.578.570.000.00
FLTFleetCor Tec20190313A5.342.471.011.531.460.94
FLTBFidelity Lim20190313ETF10.449.138.258.770.880.36
FLTRVanEck Vecto20190313ETF3.993.342.202.201.131.13
FLTWFranklin FTS20190313ETF33.0912.9812.9812.980.000.00
FLWS1-800-FLOWER20190313A15.0316.722.022.1314.7014.59
FLXNFlexion Ther20190313A25.7214.405.967.218.447.19
FLXSFlexsteel In20190313A127.1654.1632.2234.2121.9319.95
FLZAFranklin FTS20190313ETF27.4947.9945.3245.142.682.85
FMiShares MSCI20190313ETF22.8410.537.747.952.792.58
FMAOFarmers & Me20190313A272.45118.0269.1472.1348.8845.89
FMATFidelity MSC20190313ETF5.515.144.444.340.700.80
FMBFirst Trust20190313ETF4.142.321.921.940.400.38
FMBHFirst Mid Ba20190313A102.6241.6024.5729.0317.0312.57
FMBIFirst Midwes20190313A7.8411.18-0.453.8211.647.38
FMCFMC Corporat20190313A4.672.170.651.061.521.11
FMCIForum Merger20190313A48.6420.2310.1110.1110.1210.12
FMFFirst Trust20190313ETF79.0817.6917.6917.690.000.00
FMHIFirst Trust20190313ETF21.4827.3627.3627.360.000.00
FMKFirst Trust20190313ETF31.1614.6214.6114.620.000.00
FMNBFarmers Nati20190313A74.5835.1930.2830.964.914.23
FNFabrinet20190313A14.576.041.361.334.674.71
FNBF.N.B. Corp20190313A8.688.632.262.536.366.10
FNCBFNCB Bancorp20190313A147.3963.6533.6733.9029.9829.75
FNCLFidelity MSC20190313ETF3.472.830.361.352.471.48
FNDFloor & Deco20190313A7.223.634.314.17-0.68-0.55
FNDASchwab Funda20190313ETF6.262.612.272.480.330.13
FNDBSchwab Funda20190313ETF11.656.916.556.730.360.18
FNDCSchwab Funda20190313ETF12.917.587.546.070.031.51
FNDESchwab Funda20190313ETF4.243.073.042.960.030.11
FNDFSchwab Funda20190313ETF5.472.130.212.101.910.03
FNDXSchwab Funda20190313ETF4.532.142.141.950.000.19
FNFFidelity Nat20190313A4.273.141.181.161.961.98
FNGDMicroSectors20190313ETN26.3123.4216.9019.396.534.03
FNGOMicroSectors20190313ETN48.4153.3853.3853.380.000.00
FNGUMicroSectors20190313ETN13.557.817.416.680.401.13
FNGZMicroSectors20190313ETN10.7715.0315.0315.030.000.00
FNHCFedNat Holdi20190313A34.4923.8210.7411.8813.0911.94
FNIFirst Trust20190313ETF12.223.721.611.612.122.12
FNJNFinjan Holdi20190313A50.3242.7028.0929.7514.6112.95
FNKFirst Trust20190313ETF40.8011.9411.9511.950.000.00
FNKOFunko, Inc.20190313A19.2314.516.726.367.798.15
FNLCFirst Bancor20190313A149.2697.8197.8197.810.000.00
FNVFranco-Nevad20190313A4.112.860.260.402.602.46
FNWBFirst Northw20190313A76.3826.3628.2823.19-1.923.17
FNXFirst Trust20190313ETF8.325.003.674.091.330.92
FNYFirst Trust20190313ETF30.1117.2317.1417.150.080.08
FOCSFocus Financ20190313A33.5314.0510.3111.413.772.65
FOEFerro Corpor20190313A11.985.740.430.805.304.97
FOLDAmicus Thera20190313A8.6612.031.732.5010.319.54
FONRFonar Corpor20190313A123.8464.8962.1862.442.712.45
FORForestar Gro20190313A68.7518.469.2610.509.197.95
FORDForward Indu20190313A236.18156.56151.34151.325.225.23
FORKFuling Globa20190313A267.69175.50164.33161.7311.1713.77
FORMFormFactor I20190313A15.3933.922.571.8431.3632.08
FORRForrester Re20190313A56.2421.022.996.1218.0314.90
FOSLFossil Group20190313A10.837.58-0.38-0.187.967.76
FOXFox Corporat20190313A1.992.010.710.881.301.12
FOXAFox Corporat20190313A1.984.955.364.83-0.390.16
FOXFFox Factory20190313A21.675.673.392.112.283.56
FPAFirst Trust20190313ETF152.4942.5741.5241.521.051.05
FPACFar Point Ac20190313A80.5680.4080.4080.400.000.00
FPAYFlexShopper,20190313A96.2776.0348.3149.4227.7226.61
FPEFirst Trust20190313ETF5.344.254.114.130.140.11
FPEIFirst Trust20190313ETF19.378.5810.789.14-2.20-0.56
FPHFive Point H20190313A30.0319.4415.2215.734.223.71
FPIFarmland Par20190313A31.0421.598.759.0012.8412.59
FPRXFive Prime T20190313A29.3116.095.435.6710.6610.43
FPXFirst Trust20190313ETF4.812.792.262.520.530.28
FPXEFirst Trust20190313ETF18.9221.0447.3147.31-26.27-26.27
FPXIFirst Trust20190313ETF81.3948.3148.3148.310.000.00
FQALFidelity Qua20190313ETF13.087.657.837.66-0.18-0.01
FRFirst Indust20190313A4.713.161.051.382.111.78
FRAKVanEck Vecto20190313ETF55.5950.1248.1548.151.971.97
FRANFrancesca''s20190313A123.1993.5278.6782.3114.8411.21
FRBAFirst Bank20190313A118.7024.2117.1318.347.085.88
FRBKRepublic Fir20190313A51.9634.2513.7021.2220.5513.02
FRCFirst Republ20190313A4.312.270.170.592.101.68
FRDFriedman Ind20190313A293.7761.9638.5045.1523.4616.81
FRELFidelity MSC20190313ETF5.4410.029.359.540.660.47
FRGIFiesta Resta20190313A17.6017.762.513.6215.2714.16
FRIFirst Trust20190313ETF5.5430.0111.825.8418.1924.17
FRLGLarge Cap Gr20190313ETN52.7437.2235.3535.541.871.69
FRMEFirst Mercha20190313A14.005.951.281.284.674.66
FROFrontline Lt20190313A15.6913.536.495.957.047.58
FRPHFRP Holdings20190313A253.63113.2980.4292.6932.8820.60
FRPTFreshpet, In20190313A22.0820.917.094.0613.8216.86
FRTFederal Real20190313A6.253.601.581.712.021.89
FRTAForterra, In20190313A47.6833.947.358.5626.5925.38
FSBFranklin Fin20190313A19.4311.185.816.585.384.60
FSBCFSB Bancorp,20190313A280.47
FSBWFS Bancorp,20190313A128.9984.4677.5577.676.926.79
FSCTForeScout Te20190313A20.3825.963.776.2722.1919.70
FSFGFirst Saving20190313A283.2160.6760.6760.670.000.00
FSIFlexible Sol20190313A177.50306.25265.21274.1541.0432.10
FSKFS KKR Capit20190313A16.8413.0111.8911.941.121.07
FSLRFirst Solar,20190313A4.903.210.730.702.482.50
FSMFORTUNA Silv20190313A27.8923.7810.6613.3413.1110.43
FSMBFirst Trust20190313ETF14.4310.6010.6010.600.000.00
FSMDFidelity Sma20190313ETF19.9517.0217.0217.020.000.00
FSPFranklin Str20190313A23.4115.935.155.8710.7810.05
FSSFederal Sign20190313A9.625.131.982.853.172.28
FSTAFidelity MSC20190313ETF4.622.673.303.37-0.64-0.71
FSTRFoster (Lb)20190313A91.0736.3412.0722.6124.2713.73
FSVFirstService20190313A20.4510.763.273.667.497.11
FSZFirst Trust20190313ETF30.8525.87-2.0819.9127.945.96
FTAFirst Trust20190313ETF3.425.895.465.520.440.37
FTACFinTech Acqu20190313A276.491682.051682.051682.050.000.00
FTAGFirst Trust20190313ETF65.5842.537.317.3135.2235.22
FTAIFortress Tra20190313A19.559.291.454.297.845.00
FTCFirst Trust20190313ETF3.742.542.342.350.190.19
FTCHFarfetch Lim20190313A21.088.024.434.723.593.29
FTCSFirst Trust20190313ETF2.693.993.403.460.600.54
FTDRfrontdoor, i20190313A42.0722.414.927.9517.4814.45
FTECFidelity MSC20190313ETF2.571.601.862.36-0.25-0.76
FTEKFuel Tech, I20190313A253.57171.5282.4983.3789.0388.14
FTFTFuture FinTe20190313A318.48255.98214.33214.3041.6541.67
FTGCFirst Trust20190313ETF15.5212.5713.2813.16-0.71-0.59
FTHIFirst Trust20190313ETF24.7121.6920.8219.530.862.16
FTITechnipFMC p20190313A4.563.741.301.502.442.24
FTKFlotek Indus20190313A32.6925.9119.7420.176.125.65
FTLBFirst Trust20190313ETF23.3013.778.548.085.235.69
FTLSFirst Trust20190313ETF9.057.347.037.000.310.34
FTNTFortinet, In20190313A3.8410.31-0.148.0510.452.27
FTRFrontier Com20190313A37.4331.5416.1715.1515.3716.39
FTRIFirst Trust20190313ETF73.0953.5060.1153.50-6.610.00
FTSFortis Inc.20190313A2.832.660.871.151.801.51
FTSDFranklin Lib20190313ETF4.8131.9851.3351.41-19.35-19.43
FTSIFTS Internat20190313A36.2014.965.926.569.058.40
FTSLFirst Trust20190313ETF5.787.936.017.361.920.58
FTSMFirst Trust20190313ETF1.691.291.291.290.000.00
FTVFortive Corp20190313A3.351.84-0.280.422.121.42
FTXDFirst Trust20190313ETF39.2534.1034.1034.100.000.00
FTXGFirst Trust20190313ETF63.68269.56210.17259.0759.3910.49
FTXHFirst Trust20190313ETF89.0835.1435.1435.140.000.00
FTXLFirst Trust20190313ETF52.7223.7719.6619.664.124.12
FTXNFirst Trust20190313ETF54.4021.9322.5822.01-0.65-0.09
FTXOFirst Trust20190313ETF4.469.645.786.103.863.53
FTXRFirst Trust20190313ETF13.1827.3825.4625.461.931.93
FUDE-TRACS UBS20190313ETN183.0263.4420.7520.7542.6842.68
FULH.B. Fuller20190313A10.183.830.901.092.942.74
FULTFulton Finan20190313A6.465.400.961.324.444.08
FUMBFirst Trust20190313ETF24.9924.9024.9024.900.000.00
FUNCedar Fair,20190313A17.868.264.515.213.763.06
FUNCFirst United20190313A203.69156.09115.27153.2240.822.87
FUNDSprott Focus20190313A38.8924.756.736.0218.0118.73
FUSBFirst US Ban20190313A150.09187.58194.30194.30-6.72-6.72
FUTProShares Ma20190313ETF21.6230.8028.77-42.322.0373.12
FUTYFidelity MSC20190313ETF3.653.021.99-0.071.033.09
FUVArcimoto, In20190313A139.2797.4570.9273.8126.5323.64
FVFirst Trust20190313ETF7.536.245.645.640.600.60
FVALFidelity Val20190313ETF9.734.654.274.250.390.41
FVCFirst Trust20190313ETF23.1810.3910.0510.320.340.07
FVCBFVCBankcorp,20190313A14.6718.8210.5010.508.328.32
FVDFirst Trust20190313ETF3.313.920.690.423.223.50
FVEFive Star Se20190313A375.89305.32236.95241.9568.3763.36
FVLFirst TrustV20190313ETF23.1110.6810.6810.680.000.00
FWDBAdvisorShare20190313ETF63.5346.0946.0946.090.000.00
FWONALiberty Medi20190313A20.6714.527.836.826.707.71
FWONKLiberty Medi20190313A8.655.551.491.184.074.38
FWRDForward Air20190313A23.727.493.573.883.923.61
FXDFirst Trust20190313ETF5.503.31-4.952.538.260.78
FXGFirst Trust20190313ETF4.782.770.410.352.362.42
FXHFirst Trust20190313ETF5.202.852.502.660.350.19
FXIiShares Chin20190313ETF2.283.212.022.291.200.93
FXLFirst Trust20190313ETF3.653.082.642.720.440.36
FXNFirst Trust20190313ETF8.499.425.667.213.762.22
FXOFirst Trust20190313ETF4.233.411.942.191.471.22
FXPProShares Ul20190313ETF3.482.24-0.46-0.142.702.38
FXRFirst Trust20190313ETF4.362.761.251.551.511.21
FXUFirst Trust20190313ETF4.343.072.512.580.560.49
FXZFirst Trust20190313ETF5.794.034.343.97-0.320.05
FYCFirst Trust20190313ETF12.499.958.538.991.420.96
FYLDCambria Fore20190313ETF26.4048.3448.3448.340.000.00
FYTFirst Trust20190313ETF31.0218.6417.8918.050.750.59
FYXFirst Trust20190313ETF10.125.114.884.990.240.13
GGENPACT LIMI20190313A4.513.000.731.542.271.46
GAACambria Glob20190313ETF43.4846.1717.2416.9028.9329.27
GABCGerman Ameri20190313A23.2812.315.265.447.056.87
GAIAGaia, Inc. C20190313A55.6631.0112.599.8418.4221.18
GAINGladstone In20190313A14.419.535.955.943.593.59
GALSPDR SSgA Gl20190313ETF16.868.006.647.031.360.97
GALTGalectin The20190313A51.2146.0925.8221.4420.2724.65
GAMRETFMG Video20190313ETF18.4713.9113.6212.180.281.73
GARSGarrison Cap20190313A28.2320.021.933.9718.0916.05
GASSStealthGas,20190313A92.3159.7958.4857.621.302.17
GATXGATX Corpora20190313A16.204.930.740.994.193.94
GAZiPath Series20190313ETN73.19441.20441.20441.200.000.00
GBCIGlacier Banc20190313A13.505.932.362.653.573.28
GBDCGolub Capita20190313A11.9014.0710.9010.743.163.33
GBFiShares Gove20190313ETF8.504.384.524.38-0.140.00
GBILGoldman Sach20190313ETF1.080.770.770.770.000.00
GBLGAMCO Invest20190313A122.1453.3240.4546.4812.876.85
GBLIGlobal Indem20190313A258.98108.4883.9993.1524.4815.33
GBRNew Concept20190313A204.31166.59140.57144.0426.0322.55
GBTGlobal Blood20190313A18.809.943.366.006.573.94
GBUYGoldman Sach20190313ETF11.0013.6719.5719.62-6.38-6.42
GBXThe Greenbri20190313A14.066.073.003.433.072.64
GCAPGain Capital20190313A21.6016.258.147.378.118.88
GCBCGreene Count20190313A306.13137.25119.58118.3117.6718.94
GCEClaymore/Rob20190313ETN1295.43
GCIGannett Co.,20190313A9.959.215.235.533.983.69
GCOGenesco Inc.20190313A21.179.644.995.534.654.11
GCOWPacer Global20190313ETF50.9525.4124.8024.870.610.54
GCPGCP Applied20190313A14.869.31-2.47-1.6311.7710.93
GDGeneral Dyna20190313A3.901.860.780.721.071.14
GDATGoldman Sach20190313ETF6.5817.3612.6612.824.704.54
GDDYGoDaddy Inc20190313A4.992.381.171.441.210.94
GDENGolden Enter20190313A42.9019.936.397.9713.5411.96
GDMAGadsden Dyna20190313ETF15.4211.1911.1911.190.000.00
GDNAGoldman Sach20190313ETF14.5120.088.7912.8911.297.19
GDOTGreen Dot Co20190313A11.644.782.072.642.712.14
GDPGoodrich Pet20190313A140.6889.4760.4877.7428.9911.74
GDVDPrincipal Ac20190313ETF32.3826.0924.8424.651.251.44
GDXVanEck Vecto20190313ETF4.394.332.002.472.331.85
GDXJVanEck Vecto20190313ETF3.052.850.460.792.402.06
GEGeneral Elec20190313A10.149.315.535.813.783.51
GECGreat Elm Ca20190313A564.39348.50349.26347.83-0.760.67
GECCGreat Elm Ca20190313A38.4425.2517.4818.687.776.56
GEFGreif, Inc.20190313A15.817.031.362.185.684.86
GEFBGreif, Inc.20190313A67.5755.2038.1039.7317.1015.47
GELGenesis Ener20190313A12.807.133.103.554.033.58
GEMGoldman Sach20190313ETF12.108.508.028.290.480.21
GENGenesis Heal20190313A123.4993.20-12.35-20.79105.55113.99
GENCGencor Indus20190313A169.7456.2732.991.5823.2854.69
GENYPrincipal Mi20190313ETF40.0634.5434.5434.540.000.00
GEOThe GEO Grou20190313A8.936.804.155.162.641.67
GEOSGeospace Tec20190313A59.9854.5141.7542.2512.7612.27
GERNGeron Corp20190313A63.0058.6329.0433.0029.5725.61
GESGuess?, Inc.20190313A11.266.132.032.634.113.50
GEVOGevo, Inc.20190313A85.7558.7042.8642.1515.8516.55
GFEDGuaranty Fed20190313A278.6361.0160.0260.020.990.99
GFFGriffon Corp20190313A16.177.853.733.914.123.94
GFINGoldman Sach20190313ETF13.8821.0632.9332.91-11.87-11.85
GFNGeneral Fina20190313A333.46202.79155.36158.9547.4343.84
GGGGraco Inc20190313A4.362.420.330.582.091.84
GHGuardant Hea20190313A44.7425.2312.2516.8512.988.39
GHCGRAHAM HOLDI20190313A33.8114.7712.5212.812.322.03
GHLGreenhill &20190313A16.908.033.573.544.464.48
GHMGraham Corpo20190313A148.0972.1649.5758.3822.5913.78
GHYBGoldman Sach20190313ETF10.798.778.958.95-0.18-0.18
GHYGiShares US &20190313ETF18.6812.7811.6011.971.180.81
GIBCGI Inc.20190313A4.423.932.772.971.160.96
GIFIGulf Island20190313A101.3041.5624.7325.3216.8316.25
GIGBGoldman Sach20190313ETF7.602.770.812.801.95-0.03
GIGMGigaMedia Lt20190313A413.93295.34295.34295.340.000.00
GIISPDR S&P Glo20190313ETF13.3612.6610.6512.372.010.29
GIIIG-Iii Appare20190313A13.376.771.701.875.074.91
GILGildan Activ20190313A3.923.070.981.192.091.89
GILDGilead Scien20190313A1.701.85-0.39-0.292.252.15
GILTGilat Satell20190313A74.8739.7827.9226.9611.8612.83
GISGeneral Mill20190313A2.211.880.480.661.401.22
GKOSGlaukos Corp20190313A18.188.423.283.605.154.82
GLADGladstone Ca20190313A24.1714.835.877.228.957.61
GLBSGlobus Marit20190313A97.9881.0557.3964.7623.6616.29
GLBYWisdomTree Y20190313ETF54.73
GLBZGlen Burnie20190313A322.76146.61147.90147.90-1.29-1.29
GLDDGreat Lakes20190313A21.6310.036.233.533.806.50
GLDICredit Suiss20190313ETF90.0543.7243.6443.640.090.09
GLGTD Holdings,20190313A208.62129.63121.58121.778.057.86
GLIBAGCI Liberty,20190313A6.904.140.270.313.353.14
GLMDGalmed Pharm20190313A95.2280.7719.7724.9161.0055.86
GLNGGolar LNG Lt20190313A7.8614.970.733.4114.2411.56
GLOBGLOBANT S.A.20190313A15.247.383.574.113.813.27
GLOGGASLOG LTD20190313A12.368.813.604.115.214.70
GLOPGASLOG PARTN20190313A20.1612.837.417.915.434.92
GLPGlobal Partn20190313A25.2912.841.155.5011.697.36
GLPIGaming and L20190313A4.693.330.640.862.692.47
GLREGreenlight C20190313A23.2816.570.590.1315.9816.45
GLTGlatfelter20190313A22.5313.447.627.435.826.00
GLUUGlu Mobile I20190313A10.998.035.234.452.803.58
GLWCorning Inco20190313A2.983.080.540.752.542.34
GLYCGlycoMimetic20190313A48.0215.7610.7213.415.042.35
GMGeneral Moto20190313A2.602.150.480.651.671.50
GMANGoldman Sach20190313ETF13.1924.6719.8922.824.781.85
GMDAGamida Cell20190313A424.89286.41177.87186.97108.5599.45
GMEGameStop Cor20190313A8.756.933.123.203.813.72
GMEDGLOBUS MEDIC20190313A11.273.691.241.332.452.36
GMFSPDR S&P Eme20190313ETF17.146.957.057.08-0.10-0.14
GMLPGolar LNG Pa20190313A20.2610.972.132.808.848.16
GMOGeneral Moly20190313A173.50157.55132.94134.2924.6023.26
GMOMCambria Glob20190313ETF25.6337.3135.6636.341.640.97
GMREGlobal Medic20190313A23.31237.31241.07241.50-3.76-4.00
GMSGMS Inc.20190313A14.206.382.172.464.203.91
GNAFMicroSectors20190313ETN26.1518.1118.1118.110.000.00
GNCGNC Holdings20190313A41.6834.4516.1119.4518.3415.00
GNCAGenocea Bios20190313A193.37134.11125.51125.528.608.60
GNEGENIE ENERGY20190313A42.6022.7211.5112.0411.2110.67
GNKGENCO SHIPPI20190313A33.0213.5910.839.472.774.13
GNLGlobal Net L20190313A6.595.844.043.621.802.22
GNMAiShares GNMA20190313ETF13.096.665.656.201.010.46
GNMKGenMark Diag20190313A20.2616.698.468.668.238.04
GNPXGenprex, Inc20190313A606.46394.43354.68355.9339.7538.50
GNRSPDR S&P Glo20190313ETF10.785.675.274.920.400.74
GNRCGENERAC HOLD20190313A13.534.370.000.524.373.85
GNTXGentex Corp20190313A5.134.190.701.153.503.04
GNTYGuaranty Ban20190313A173.2273.1766.8668.056.315.12
GNUSGenius Brand20190313A100.1382.1169.6871.2812.4310.83
GNWGenworth Fin20190313A25.4821.229.279.3311.9311.87
GOATVanEck Vecto20190313ETF23.5510.2610.6310.63-0.37-0.37
GOAUUS Global GO20190313ETF59.1542.9342.9342.930.000.00
GOEXGlobal X Gol20190313ETF102.53104.73104.73104.730.000.00
GOGLGolden Ocean20190313A23.5424.8314.5015.8410.338.98
GOGOGogo Inc.20190313A22.6125.2111.6410.7713.5714.44
GOLDBarrick Gold20190313A7.569.094.955.274.143.83
GOLFAcushnet Hol20190313A17.698.571.782.826.785.74
GOODGladstone Co20190313A15.7814.245.167.719.086.53
GOOGAlphabet Inc20190313A4.362.940.851.252.091.69
GOOGLAlphabet Inc20190313A4.433.782.692.821.090.95
GOOSCanada Goose20190313A6.283.991.601.352.392.64
GOROGold Resourc20190313A24.4425.309.149.7616.1615.54
GOSSGossamer Bio20190313A57.5230.5412.9814.1417.5516.40
GOVTiShares U.S.20190313ETF4.022.902.852.860.050.04
GPAQGordon Point20190313A57.56
GPCGenuine Part20190313A4.832.881.421.611.461.27
GPIGroup 1 Auto20190313A19.786.623.533.573.103.06
GPKGraphic Pack20190313A8.0510.988.398.012.612.99
GPLGreat Panthe20190313A87.0864.1646.4746.9817.6917.18
GPMTGranite Poin20190313A5.894.802.452.792.352.01
GPNGlobal Payme20190313A4.021.730.730.681.001.05
GPORGulfport Ene20190313A13.3421.06-0.600.2221.6620.84
GPREGreen Plains20190313A16.0824.175.486.0518.6918.12
GPRKGEOPARK LIMI20190313A28.428.701.071.067.637.64
GPROGoPro, Inc.20190313A16.4020.993.024.9317.9716.07
GPSThe Gap, Inc20190313A4.193.361.071.242.292.12
GPXGP Strategie20190313A69.1035.7817.1023.7218.6912.06
GQREFlexShares G20190313ETF9.298.177.297.320.870.85
GRAW.R. Grace &20190313A8.944.551.111.403.433.15
GRAFGraf Industr20190313A69.1279.2669.3269.139.9410.13
GRBKGreen Brick20190313A47.7947.6113.7214.8033.8932.81
GRCThe Gorman-R20190313A52.4716.688.788.587.908.10
GREKGlobal X MSC20190313ETF12.9817.2713.2113.524.063.75
GRESIQ ARB Globa20190313ETF14.743.801.741.742.062.06
GRIDFirst Trust20190313ETF16.5932.685.5232.3327.160.36
GRIFGriffin Indu20190313A478.35100.20100.20100.200.000.00
GRINGrindrod Shi20190313A278.18134.21118.51119.9415.6914.27
GRMNGarmin Ltd20190313A3.572.110.320.691.791.42
GRNBVanEck Vecto20190313ETF41.2223.2623.2623.260.000.00
GRNQGreenpro Cap20190313A1186.311044.07870.68870.68173.39173.39
GROWUS Global In20190313A188.36142.09128.80139.2213.292.87
GRPNGroupon, Inc20190313A29.4024.9812.8213.2812.1611.70
GRTSGritstone On20190313A242.5780.2860.5164.7919.7715.49
GRUAB Svensk Ek20190313ETN378.07220.88243.47220.88-22.590.00
GRUBGRUBHUB INC.20190313A6.796.092.382.243.723.85
GSGoldman Sach20190313A3.543.342.002.151.341.19
GSATGlobalstar,20190313A83.8475.2050.3952.6624.8122.54
GSBGlobalSCAPE,20190313A52.4540.4532.1931.468.269.00
GSBCGreat Southe20190313A92.8426.7713.4616.1313.3110.64
GSCGS Connect S20190313ETN336.05196.67196.67196.670.000.00
GSEUGoldman Sach20190313ETF67.5658.8952.0552.056.846.84
GSEWGoldman Sach20190313ETF12.246.956.676.820.280.13
GSHDGoosehead In20190313A86.1630.3320.5720.509.769.84
GSIEGoldman Sach20190313ETF14.1210.2710.0110.010.260.26
GSITGSI Technolo20190313A178.22141.95114.00123.2127.9518.74
GSJYGoldman Sach20190313ETF63.3545.0745.0745.070.000.00
GSKYGreenSky, In20190313A22.9911.381.171.2510.2410.13
GSLGlobal Ship20190313A240.15203.07201.56201.581.511.49
GSLCGoldman Sach20190313ETF2.371.791.271.300.520.48
GSMFerroglobe P20190313A41.4130.337.9413.1822.3917.15
GSPBarclays Ban20190313ETN16.425.126.825.12-1.700.00
GSSGolden Star20190313A36.2829.8620.0418.909.8210.95
GSSCGS ActiveBet20190313ETF19.7811.6611.1810.940.480.72
GSUMGridsum Hold20190313A125.4879.2332.6837.6046.5541.63
GSVGold Standar20190313A91.4377.5675.7776.231.801.33
GSYInvesco Ultr20190313ETF2.092.332.352.35-0.02-0.02
GTGoodyear Tir20190313A5.907.032.423.014.624.04
GTEGran Tierra20190313A41.4538.6932.5632.676.146.02
GTESGates Indust20190313A24.437.961.802.286.165.68
GTHXG1 Therapeut20190313A50.5730.9117.3717.3213.5513.60
GTIMGood Times R20190313A387.94104.3490.1288.4014.2215.94
GTIPGoldman Sach20190313ETF6.414.955.725.77-0.77-0.82
GTLSChart Indust20190313A18.116.431.332.115.104.32
GTNGray Televis20190313A8.386.512.573.013.933.50
GTNAGray Televis20190313A588.45193.38-384.95-384.95578.33578.33
GTOInvesco Tota20190313ETF31.1131.4829.6529.651.831.83
GTSTriple-S Man20190313A30.1312.18-0.381.8112.5710.38
GTTGTT Communic20190313A44.9213.816.017.027.806.81
GTXGarrett Moti20190313A15.348.394.404.913.993.48
GTYGetty Realty20190313A17.7711.781.234.0210.557.76
GTYHGTY Technolo20190313A233.35178.78191.51191.51-12.73-12.73
GUDBSage ESG Int20190313ETF38.522.292.292.290.000.00
GULFWisdomTree20190313ETF166.7474.6968.3372.366.352.33
GUNRFlexShares G20190313ETF3.583.203.073.070.130.13
GUREGulf Resourc20190313A328.7138.9438.4638.460.470.47
GURUGlobal X Gur20190313ETF16.0418.3018.0518.050.250.25
GUSHDirexion Dai20190313ETF11.3910.295.714.434.585.86
GVGoldfield Co20190313A62.53125.91119.03119.466.886.45
GVAGranite Cons20190313A13.195.070.811.024.264.05
GVALCambria Glob20190313ETF22.377.707.257.240.450.45
GVIiShares Inte20190313ETF3.512.762.382.270.380.49
GVIPGoldman Sach20190313ETF24.8820.6819.8520.730.83-0.05
GVPGSE Systems,20190313A167.0599.2297.9198.151.311.07
GWBGreat Wester20190313A9.674.372.012.002.362.37
GWGHGWG Holdings20190313A200.98149.3599.18109.7150.1739.64
GWREGUIDEWIRE SO20190313A7.222.951.141.611.821.36
GWRSGlobal Water20190313A75.5947.5638.0637.719.509.84
GWWW.W. Grainge20190313A8.393.503.123.520.39-0.02
GWXSPDR S&P Int20190313ETF13.316.446.366.380.080.06
GXCSPDR S&P Chi20190313ETF7.215.124.894.880.220.24
GXFGlobal X FTS20190313ETF106.52559.09559.09559.090.000.00
GXGGlobal X MSC20190313ETF39.5645.3844.0644.041.321.34
GYLDArrow Dow Jo20190313ETF87.9751.2545.5145.515.755.75
GYROGyrodyne, LL20190313A1039.95337.42337.42337.420.000.00
HHyatt Hotels20190313A7.622.971.430.921.532.05
HAHawaiian Hol20190313A10.286.972.663.034.323.95
HACKETFMG Prime20190313ETF9.035.003.693.891.311.11
HAEHaemonetics20190313A10.373.231.301.491.931.74
HAFCHanmi Financ20190313A15.509.272.073.037.206.23
HAINHain Celesti20190313A5.845.321.841.393.483.93
HALHalliburton20190313A3.553.070.681.222.401.86
HALLHallmark Fin20190313A220.3291.3542.7548.6948.6142.67
HALOHalozyme The20190313A11.979.645.363.494.296.17
HAPVanEck Vecto20190313ETF20.1716.9113.5016.203.410.71
HARPHarpoon Ther20190313A269.50122.1991.66104.4730.5317.71
HASHasbro, Inc.20190313A3.814.33-0.070.144.404.19
HASIHANNON ARMST20190313A8.066.213.543.752.672.46
HAUDiShares Curr20190313ETF61.33
HAUZXtrackers In20190313ETF182.016.446.446.440.000.00
HAWXiShares Curr20190313ETF12.2114.7514.7514.740.000.01
HAYNHaynes Inter20190313A71.6926.3115.1915.3811.1210.93
HBANHuntington B20190313A7.195.940.880.655.075.29
HBBHamilton Bea20190313A144.8166.1540.5251.8525.6314.29
HBCPHome Bancorp20190313A152.0068.2964.3063.313.994.98
HBIHanesbrands,20190313A5.744.742.162.592.582.14
HBIOHarvard Bios20190313A151.25101.1583.0385.9018.1215.25
HBMHudbay Miner20190313A14.6214.144.173.919.9710.22
HBMDHoward Banco20190313A213.81109.15101.09113.948.07-4.79
HBNCHorizon Banc20190313A26.4123.601.5418.1922.075.41
HBPHuttig Build20190313A129.62136.6849.4254.0487.2682.64
HCAHCA Healthca20190313A4.142.531.001.441.531.09
HCAPHarvest Capi20190313A122.8793.8667.5167.5126.3426.34
HCCWarrior Met20190313A10.436.781.261.945.524.81
HCCHHL Acquisiti20190313A190.29
HCCIHeritage-Cry20190313A63.41189.1822.3022.67166.87166.50
HCFTHunt Compani20190313A48.4229.0420.4120.448.638.60
HCHCHC2 Holdings20190313A58.4645.4310.4017.6135.0327.82
HCIHCI Group, I20190313A49.4118.656.737.6411.9211.01
HCKTHackett Grou20190313A27.1528.26-5.93-2.7934.1831.04
HCSGHealthcare S20190313A10.324.771.542.073.232.71
HDHome Depot,20190313A2.042.221.401.590.820.63
HDAWXtrackers MS20190313ETF30.6114.7114.7114.710.000.00
HDEFXtrackers MS20190313ETF17.974.584.074.070.510.51
HDGProShares He20190313ETF56.4230.3831.2731.27-0.89-0.89
HDGEAdvisorShare20190313ETF20.8422.9420.5322.152.410.78
HDMVFirst Trust20190313ETF45.4440.2438.6239.911.620.33
HDSHD Supply Ho20190313A3.273.922.752.211.161.71
HDSNHudson Techn20190313A122.5657.1434.1433.3122.9923.83
HDViShares Core20190313ETF1.171.210.130.111.081.09
HEHawaiian Ele20190313A5.065.03-0.37-0.965.405.98
HEARTurtle Beach20190313A23.9814.558.6210.015.934.54
HEBTHebron Techn20190313A528.62499.74494.61494.615.145.14
HECOStrategy Sha20190313ETF17.2314.7113.3013.971.410.74
HEDJWisdomTree E20190313ETF1.601.620.441.031.190.60
HEEMiShares Curr20190313ETF19.4311.2310.9611.020.280.22
HEESH&E Equipmen20190313A24.2228.11-3.25-2.7631.3630.88
HEFAiShares Curr20190313ETF3.502.912.582.540.310.35
HEIHEICO Corpor20190313A9.494.582.012.502.582.08
HEIAHEICO CORP C20190313A14.624.603.132.911.471.70
HELEHelen Of Tro20190313A12.915.191.492.313.702.88
HEPHolly Energy20190313A21.9213.306.212.287.0811.01
HESHess Corpora20190313A3.792.62-0.05-0.012.672.64
HESMHess Midstre20190313A37.6318.656.827.7911.8310.86
HEWCiShares Curr20190313ETF34.7342.4638.4438.434.024.03
HEWGiShares Curr20190313ETF4.123.501.141.802.361.70
HEWIiShares Curr20190313ETF18.116.086.086.080.000.00
HEWJiShares Curr20190313ETF3.273.431.351.562.091.88
HEWLiShares Curr20190313ETF14.728.648.648.640.000.00
HEWPiShares Curr20190313ETF31.7525.0824.8425.080.240.00
HEWUiShares Curr20190313ETF21.8012.8412.8412.840.000.00
HEWWiShares Curr20190313ETF25.4920.7223.1624.38-2.44-3.65
HEWYiShares Curr20190313ETF197.71185.34185.34185.340.000.00
HEXOHEXO Corp.20190313A20.1316.5510.1111.446.445.11
HEZUiShares Curr20190313ETF3.452.791.251.471.531.32
HFBLHome Federal20190313A449.90432.47432.47432.470.000.00
HFCHOLLYFRONTIE20190313A4.053.670.861.092.812.59
HFFGHF Foods Gro20190313A102.8450.7034.3134.3116.4016.40
HFWAHeritage Fin20190313A18.256.103.284.162.821.94
HFXEIQ 50 Percen20190313ETF31.0022.5922.5922.590.000.00
HFXIIQ 50 Percen20190313ETF31.4518.2316.8116.991.411.24
HFXJIQ 50 Percen20190313ETF43.0728.7124.7424.743.963.96
HGSHChina HGS Re20190313A392.87412.47379.07379.0733.4033.40
HGVHilton Grand20190313A5.423.28-4.400.937.682.35
HHCThe Howard H20190313A14.606.303.093.853.212.45
HHHHWealthbridge20190313A86.4480.5480.5480.540.000.00
HHSHarte-Hanks,20190313A130.2576.4831.0030.7845.4945.71
HIHillenbrand,20190313A10.224.812.162.402.662.42
HIBBHibbett Spor20190313A17.2712.902.394.4910.518.40
HIGThe Hartford20190313A2.312.070.390.611.681.46
HIHOHighway Hold20190313A371.90247.96186.44186.4461.5261.52
HIIHuntington I20190313A8.323.631.141.692.501.95
HILHill Interna20190313A138.3974.3049.9838.8924.3335.41
HIPSGraniteShare20190313ETF48.6634.3334.3334.330.000.00
HIWHighwoods Pr20190313A4.923.220.001.743.221.48
HJLIHancock Jaff20190313A603.20356.39287.15280.3769.2576.02
HJPXiShares Curr20190313ETF31.807.427.427.420.000.00
HLHecla Mining20190313A41.5133.3519.4720.8113.8812.53
HLFHerbalife Nu20190313A6.492.740.780.981.961.76
HLIHoulihan Lok20190313A17.017.233.894.453.352.79
HLITHarmonic Inc20190313A24.6715.699.949.075.756.62
HLNEHamilton Lan20190313A29.0116.067.808.308.267.76
HLTHilton World20190313A2.821.741.081.040.670.70
HLXHelix Energy20190313A13.188.624.454.744.173.88
HMGHMG / Courtl20190313A826.16174.97120.93125.1354.0449.83
HMHCHoughton Mif20190313A24.4015.518.8510.016.665.50
HMLPHOEGH LNG PA20190313A20.4914.378.509.515.874.86
HMNHorace Mann20190313A16.597.272.193.325.083.95
HMNFHMN Financia20190313A273.05118.22141.10141.10-22.88-22.88
HMOPHartford Mun20190313ETF71.616.806.806.800.000.00
HMSTHomeStreet,20190313A23.5926.897.247.5619.6519.33
HMSYHMS Holdings20190313A10.7213.770.911.2812.8612.50
HMTVHemisphere M20190313A113.9837.6833.1434.824.542.86
HNDLStrategy Sha20190313ETF157.5860.3260.3260.320.000.00
HNGRHanger Inc.20190313A30.1811.793.754.148.047.65
HNIHNI Corporat20190313A15.925.572.112.363.463.20
HNNAHennessy Adv20190313A86.7456.7255.3555.351.371.37
HNRGHallador Ene20190313A65.4844.2327.3731.5716.8612.66
HOFTHooker Furni20190313A258.2057.4146.7347.9310.689.48
HOGHarley-David20190313A3.442.541.021.151.521.39
HOLDAdvisorShare20190313ETF3.108.938.938.930.000.00
HOLIHollsys Auto20190313A23.1132.4718.6618.7113.8113.76
HOLXHologic Inc20190313A2.774.762.161.332.603.44
HOMBHome BancSha20190313A6.2411.871.241.8010.6310.08
HOMEAt Home Grou20190313A12.057.331.143.906.193.43
HONHoneywell In20190313A1.811.350.440.610.920.75
HONEHarborOne Ba20190313A70.4023.5512.7014.1110.859.43
HOPEHope Bancorp20190313A7.7311.341.042.0510.309.30
HOTHHoth Therape20190313A952.10378.34372.04373.376.294.97
HOVHovnanian En20190313A53.5620.9716.3417.024.633.95
HPHelmerich &20190313A5.972.940.770.972.171.96
HPEHewlett Pack20190313A6.475.110.721.474.363.62
HPPHudson Pacif20190313A5.852.89-1.090.233.982.66
HPQHP Inc.20190313A5.1712.6810.7110.682.052.07
HPRHighPoint Re20190313A42.8135.0818.1921.9116.8613.17
HQYHealthEquity20190313A11.778.024.184.323.843.70
HRHealthcare R20190313A4.997.930.941.957.036.01
HRBH&R Block, I20190313A4.373.431.101.652.331.78
HRCHILL-ROM HOL20190313A7.833.903.04-0.050.863.95
HRIHerc Holding20190313A29.5712.625.936.656.695.97
HRLHormel Foods20190313A2.652.460.790.901.671.56
HROWHarrow Healt20190313A110.7595.4760.4471.4135.0324.05
HRTGHERITAGE INS20190313A25.0713.514.726.768.806.75
HRTXHeron Therap20190313A13.169.335.355.873.993.48
HRZNHorizon Tech20190313A29.0018.3114.7515.413.572.90
HSCHarsco Corpo20190313A13.185.952.762.903.193.05
HSCZiShares Curr20190313ETF16.407.924.804.803.123.12
HSDTHelius Medic20190313A207.72150.57139.63139.2610.9411.31
HSICHenry Schein20190313A5.323.132.393.040.730.09
HSIIHeidrick & S20190313A34.3618.10-4.33-2.9922.4321.09
HSKAHeska Corp20190313A60.7628.9316.0316.1012.9012.83
HSONHudson Globa20190313A318.75274.30262.77274.3011.530.00
HSPXGlobal X S&P20190313ETF46.8041.4023.2133.1518.198.24
HSTHost Hotels20190313A5.254.461.511.432.943.02
HSTMHealthStream20190313A19.7327.310.812.6826.4924.63
HSYThe Hershey20190313A3.821.770.460.481.311.30
HTHersha Hospi20190313A10.606.631.811.914.824.73
HTAHEALTHCARE T20190313A4.032.900.960.921.941.98
HTABHartford Sch20190313ETF196.27
HTBIHomeTrust Ba20190313A36.7515.1810.0310.375.144.81
HTBKHeritage Com20190313A18.2113.47-6.3732.7319.85-19.26
HTBXHeat Biologi20190313A123.70107.2848.5151.1358.7756.15
HTGCHercules Cap20190313A8.7510.454.684.055.776.40
HTGMHTG Molecula20190313A78.7545.7929.8429.7215.9615.83
HTHHILLTOP HOLD20190313A11.375.722.213.183.502.54
HTLDHeartland Ex20190313A10.999.11-1.291.5710.407.54
HTLFHeartland Fi20190313A27.938.281.742.826.535.45
HTRBHartford Tot20190313ETF88.7625.2020.4020.404.804.80
HTUSHull Tactica20190313ETF22.6018.9318.9318.930.000.00
HTZHertz Global20190313A8.066.131.772.344.363.81
HUBBHubbell Inco20190313A14.783.951.571.992.381.95
HUBGHUB Group In20190313A25.279.603.474.916.134.69
HUBSHUBSPOT, INC20190313A13.388.36-5.432.9413.795.42
HUDHudson Ltd.20190313A33.1611.8712.868.12-1.003.75
HUMHumana Inc.20190313A6.442.640.941.371.701.27
HUNHuntsman Cor20190313A4.644.601.191.563.403.03
HURCHurco Cos In20190313A98.2445.9722.7641.5323.204.44
HURNHuron Consul20190313A36.1321.1216.4214.654.706.47
HUSAHouston Amer20190313A66.74112.05104.57104.627.487.43
HUSEStrategy Sha20190313ETF21.0022.3522.0122.010.340.34
HUSVFirst Trust20190313ETF9.485.175.065.070.110.10
HVBCHV Bancorp,20190313A109.3791.3870.3770.3721.0121.01
HVTHaverty Furn20190313A20.5227.7319.9821.657.766.08
HVTAHaverty Furn20190313A122.68
HWBKHawthorn Ban20190313A391.55195.07185.23189.939.845.14
HWCHancock Whit20190313A9.467.542.543.235.014.32
HWCCHouston Wire20190313A254.6657.1137.7940.1819.3216.93
HWKNHawkins Inc20190313A76.4737.7432.9433.714.814.03
HXLHexcel Corpo20190313A8.643.782.192.641.591.14
HYHYSTER-YALE20190313A60.3443.4738.2239.055.264.42
HYACHaymaker Acq20190313A66.6020.5514.0419.806.500.74
HYDVanEck Vecto20190313ETF1.851.841.361.310.480.53
HYDBiShares Edge20190313ETF16.488.638.638.630.000.00
HYDWXtrackers Lo20190313ETF11.73
HYEMVanEck Vecto20190313ETF19.096.075.546.000.540.08
HYGiShares iBox20190313ETF1.173.503.363.410.150.10
HYGHiShares Inte20190313ETF7.304.254.254.250.000.00
HYGVFlexShares H20190313ETF12.865.855.855.850.000.00
HYHGProShares Hi20190313ETF24.0322.1717.9317.934.244.24
HYIHXtrackers Hi20190313ETF84.3849.7138.9938.9910.7110.71
HYLBXtrackers US20190313ETF2.282.882.502.410.380.47
HYLDHigh Yield E20190313ETF21.398.9210.2010.82-1.29-1.91
HYLSFirst Trust20190313ETF5.622.292.051.990.250.30
HYLVIQ S&P High20190313ETF13.727.327.327.320.000.00
HYMBSPDR Nuveen20190313ETF3.784.002.142.261.851.73
HYNDWisdomTree T20190313ETF74.5539.6139.6139.610.000.00
HYREHyreCar Inc.20190313A74.3451.8225.6336.4826.1815.34
HYSPIMCO 0-5 Ye20190313ETF2.332.431.711.490.730.94
HYUPXtrackers Hi20190313ETF13.232.922.922.920.000.00
HYXEiShares iBox20190313ETF21.1612.6010.4410.442.162.16
HYXUiShares Glob20190313ETF8.567.547.647.64-0.10-0.10
HYZDWisdomTree T20190313ETF28.058.846.497.412.351.43
HZNHorizon Glob20190313A88.0753.4628.3630.5225.0922.93
HZNPHorizon Ther20190313A10.229.604.015.915.593.69
HZOMarineMax, I20190313A21.679.613.984.255.635.37
IINTELSAT S.20190313A11.238.806.454.692.354.11
IACIAC/InterAct20190313A10.106.784.495.142.291.64
IAGIAMGold Corp20190313A27.1923.3612.0412.6211.3110.71
IAGGiShares Core20190313ETF2.131.781.46-8.780.3210.56
IAIiShares U.S.20190313ETF6.484.744.895.53-0.15-0.79
IAKiShares U.S.20190313ETF8.8911.149.609.601.541.54
IARTIntegra Life20190313A14.179.25-7.88-14.3017.1423.55
IATiShares U.S.20190313ETF2.872.140.430.971.721.18
IAUFiShares Gold20190313ETF8.32104.56104.56104.560.000.00
IBBiShares Nasd20190313ETF2.812.101.291.210.810.89
IBCEiShares iBon20190313ETF27.638.33-2.25-2.2510.5810.58
IBCPIndependent20190313A15.065.090.860.094.235.00
IBDInspire Corp20190313ETF48.7150.0262.2657.79-12.24-7.77
IBDDiShares iBon20190313ETF25.3813.929.819.814.114.11
IBDLiShares iBon20190313ETF3.972.272.082.080.200.20
IBDMiShares iBon20190313ETF5.922.231.872.120.350.11
IBDNiShares iBon20190313ETF4.922.692.162.240.530.45
IBDOiShares iBon20190313ETF5.852.843.133.12-0.29-0.29
IBDPiShares iBon20190313ETF4.723.052.072.740.980.31
IBDQiShares iBon20190313ETF8.276.066.526.52-0.46-0.46
IBDRiShares iBon20190313ETF9.317.227.137.190.090.03
IBDSiShares iBon20190313ETF15.809.948.888.881.061.06
IBDTiShares iBon20190313ETF9.009.7010.2010.29-0.50-0.59
IBIOiBio, Inc.20190313A254.66187.68179.86179.597.828.09
IBKCIBERIABANK C20190313A9.864.381.001.183.373.20
IBKRInteractive20190313A11.226.093.493.432.602.66
IBMInternationa20190313A1.452.601.631.600.971.00
IBMIiShares iBon20190313ETF7.634.994.895.230.10-0.24
IBMJiShares iBon20190313ETF9.986.436.396.390.040.04
IBMKiShares iBon20190313ETF15.4711.1711.1711.170.000.00
IBMLiShares iBon20190313ETF19.2310.8312.3712.37-1.55-1.55
IBMMiShares iBon20190313ETF12.9911.7811.7811.780.000.00
IBMNiShares iBon20190313ETF20.3819.7919.7919.790.000.00
IBNDSPDR Bloombe20190313ETF43.4224.7423.0022.971.741.76
IBOCInternationa20190313A14.3913.891.832.3112.0611.58
IBPINSTALLED BU20190313A24.159.402.763.886.645.53
IBTXIndependent20190313A20.939.314.385.334.933.98
IBUYAmplify Onli20190313ETF11.7312.5013.887.76-1.384.74
ICADIcad Inc20190313A94.7753.7010.5012.8043.1940.89
ICBKCounty Banco20190313A123.8234.448.286.5426.1627.90
ICCCImmucell Cor20190313A410.56261.91261.91261.910.000.00
ICCHICC Holdings20190313A388.00400.33400.33400.330.000.00
ICDIndependence20190313A45.9634.5215.4521.5719.0612.95
ICEIntercontine20190313A2.214.133.243.420.890.71
ICFiShares Cohe20190313ETF3.331.930.840.851.091.08
ICFIICF Internat20190313A27.1314.787.318.837.475.95
ICHRIchor Holdin20190313A18.2212.792.354.8410.447.96
ICLIsrael Chemi20190313A22.3316.058.479.707.576.34
ICLNiShares Glob20190313ETF13.039.707.097.252.612.45
ICLRIcon Plc20190313A17.8112.119.635.742.486.37
ICOLiShares MSCI20190313ETF28.68117.36-0.49-0.49117.86117.86
ICONIconix Brand20190313A145.20156.0580.55110.5275.5045.53
ICOWPacer Develo20190313ETF22.9623.6818.0118.915.674.77
ICPTIntercept Ph20190313A20.8310.564.926.035.644.53
ICSHiShares Liqu20190313ETF2.051.491.481.470.010.02
ICUIICU Medical20190313A20.729.425.265.964.163.46
ICVTiShares Conv20190313ETF6.874.737.177.00-2.43-2.27
IDAIDACORP, Inc20190313A8.262.840.710.872.131.97
IDCCInterDigital20190313A10.487.811.554.326.263.49
IDEViShares Core20190313ETF8.075.995.165.660.830.33
IDEXIdeanomics,20190313A119.5390.6944.7146.0645.9844.64
IDHDInvesco S&P20190313ETF62.0577.2177.2177.210.000.00
IDHQInvesco S&P20190313ETF81.6834.7034.7034.700.000.00
IDLBInvesco FTSE20190313ETF74.1942.2142.2142.210.000.00
IDLVInvesco S&P20190313ETF9.736.806.357.860.47-0.99
IDMOInvesco S&P20190313ETF60.8059.5456.4754.323.075.22
IDNIntellicheck20190313A165.4191.5120.5921.1370.9270.38
IDOGALPS Interna20190313ETF35.4019.2818.4618.850.820.43
IDRAIdera Pharma20190313A77.1859.1525.8734.6133.2824.54
IDTIDT Corporat20190313A44.2721.2213.3114.247.917.01
IDUiShares U.S.20190313ETF3.542.701.281.401.421.30
IDViShares Inte20190313ETF3.192.802.072.010.730.79
IDXVanEck Vecto20190313ETF27.5821.5919.8620.471.731.12
IDXGInterpace Bi20190313A95.7379.7345.9058.6733.8421.06
IDXXIdexx Labora20190313A8.414.452.482.221.972.23
IEAInfrastructu20190313A184.96158.96151.57152.217.396.75
IECIEC Electron20190313A75.6428.5024.9425.043.563.47
IECSiShares Evol20190313ETF30.5633.7215.9915.9917.7317.73
IEDIiShares Evol20190313ETF21.61316.27-32.44-25.11348.72341.38
IEFiShares 7-1020190313ETF0.950.770.430.460.340.31
IEFAiShares Core20190313ETF1.661.460.610.750.850.71
IEFNiShares Evol20190313ETF29.00149.550.09457.71149.47-308.16
IEHSiShares Evol20190313ETF26.1921.2921.2821.990.01-0.70
IEIiShares 3-720190313ETF0.830.560.410.460.150.10
IEIHiShares Evol20190313ETF28.1323.7415.5217.348.226.40
IEMEiShares Evol20190313ETF25.7766.85112.80112.80-45.95-45.95
IEMGiShares Core20190313ETF1.951.710.320.581.391.13
IEOiShares U.S.20190313ETF4.673.060.690.992.372.07
IEPIcahn Enterp20190313A32.3737.8921.5421.9416.3515.95
IESCIES Holdings20190313A64.0248.7534.3638.5814.39