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 Avg20180314A7.815.491.932.383.553.11
ETF_AvgVW ETF Avg20180314ETF2.118.056.957.071.141.01
ETN_AvgVW ETN Avg20180314ETN12.357.963.994.213.963.73
AAgilent Tech20180314A4.554.891.261.653.633.24
AAAlcoa Corpor20180314A5.993.450.061.463.401.99
AADRAdvisorShare20180314ETF22.5017.0612.6112.404.454.66
AALAmerican Air20180314A2.773.500.560.662.932.84
AAMCAltisource A20180314A506.83172.4411.8075.58160.6396.86
AAMEAtlantic Ame20180314A727.68241.37167.44167.4473.9373.93
AANAaron's, Inc20180314A12.495.02-0.100.645.124.39
AAOIApplied Opto20180314A13.007.503.553.933.953.56
AAONAaon Inc20180314A26.9312.075.676.876.405.20
AAPADVANCE AUTO20180314A11.765.451.262.414.193.04
AAPLApple Inc.20180314A0.850.950.640.300.300.64
AATAMERICAN ASS20180314A9.224.042.292.641.751.39
AAUAlmaden Mine20180314A104.5571.7364.6466.047.095.69
AAWWAtlas Air Wo20180314A26.608.231.183.137.055.10
AAXJiShares MSCI20180314ETF3.212.291.641.260.651.03
AAXNAxon Enterpr20180314A12.156.012.302.753.703.26
ABAllianceBern20180314A29.9319.6413.3313.366.316.28
ABBVABBVIE INC.20180314A4.773.170.300.632.882.55
ABCAmerisourceB20180314A7.133.460.771.202.702.26
ABCBAmeris Banco20180314A16.108.661.781.596.887.07
ABEOAbeona Thera20180314A42.7329.185.815.8123.3723.37
ABGAsbury Autom20180314A20.6912.766.147.586.625.19
ABIOARCA biophar20180314A129.6889.3165.4875.3623.8313.95
ABMABM Industri20180314A10.723.440.150.713.292.73
ABMDAbiomed Inc20180314A22.5910.560.581.899.978.66
ABRArbor Realty20180314A12.257.754.474.693.303.08
ABTAbbott Labor20180314A1.752.020.940.541.081.48
ABTXAllegiance B20180314A205.33132.61125.69126.766.925.85
ABUSArbutus Biop20180314A95.9298.3153.7759.3744.5438.94
ACAssociated C20180314A101.2694.3465.2077.3429.1417.00
ACADAcadia Pharm20180314A10.329.183.923.125.286.07
ACBIAtlantic Cap20180314A54.1127.0311.4513.0915.5813.94
ACCAmerican Cam20180314A6.352.216.165.43-3.95-3.22
ACCOAcco Brands20180314A38.7432.1620.5320.9511.6311.24
ACERAcer Therape20180314A273.47117.34111.12110.986.216.36
ACGLArch Capital20180314A6.763.111.301.241.801.87
ACHCAcadia Healt20180314A12.2916.453.393.5813.0512.87
ACHVAchieve Life20180314A108.1184.2464.2870.0719.9614.17
ACIAAcacia Commu20180314A22.9620.462.9011.5717.568.89
ACIUAC Immune SA20180314A147.7380.9144.5947.5436.3233.37
ACIWACI Worldwid20180314A11.1619.52-1.180.4920.7019.04
ACLSAxcelis Tech20180314A31.3714.718.897.875.826.84
ACMAecom20180314A4.363.40-0.190.113.603.30
ACMRACM Research20180314A138.72113.2760.6172.7552.6640.52
ACNAccenture PL20180314A4.172.650.240.572.412.08
ACNBACNB Corp20180314A197.4673.0269.6970.033.332.99
ACORAcorda Thera20180314A29.4218.658.609.4010.059.25
ACREAres Commerc20180314A14.9510.702.914.247.796.46
ACRSAclaris Ther20180314A28.8037.491.853.3235.7034.23
ACRXAcelRx Pharm20180314A234.96161.14141.77151.1219.3710.02
ACSIAmerican Cus20180314ETF19.078.849.769.40-0.92-0.56
ACSTAcasti Pharm20180314A87.0573.5952.1258.4421.4715.15
ACTAdvisorShare20180314ETF65.5428.5129.0029.00-0.50-0.49
ACTGAcacia Resea20180314A139.95116.7992.9493.0623.8623.73
ACUAcme United20180314A509.12303.39154.79173.29148.60130.10
ACWFiShares Edge20180314ETF32.1523.2820.2821.403.001.88
ACWIiShares MSCI20180314ETF1.381.810.650.651.161.16
ACWViShares Edge20180314ETF6.076.816.176.420.640.41
ACWXiShares MSCI20180314ETF4.272.051.761.500.290.56
ACYAeroCentury20180314A241.97129.00129.00129.000.000.00
ADBEAdobe Inc.20180314A5.463.401.031.242.372.15
ADCAgree Realty20180314A6.195.116.536.44-1.42-1.32
ADESAdvanced Emi20180314A86.3763.6450.0253.8413.619.80
ADIAnalog Devic20180314A4.855.201.792.363.412.85
ADMArcher Danie20180314A2.434.383.163.381.221.00
ADMAADMA Biologi20180314A91.6981.0324.0937.4456.9343.58
ADMPAdamis Pharm20180314A158.39101.8048.0549.1153.7452.69
ADMSAdamas Pharm20180314A26.0817.082.804.4314.2812.65
ADNTAdient plc O20180314A8.613.650.140.453.523.21
ADPAutomatic Da20180314A4.762.630.180.672.461.96
ADREInvesco BLDR20180314ETF32.7422.9320.9520.951.981.98
ADROAduro Biotec20180314A61.3530.651.362.0529.2928.60
ADSAlliance Dat20180314A11.285.841.912.263.933.58
ADSKAutodesk Inc20180314A7.313.630.951.092.682.54
ADSWAdvanced Dis20180314A10.447.214.494.962.722.25
ADTADT Inc.20180314A11.949.073.744.135.334.94
ADTNAdtran Inc20180314A32.1228.6011.9513.6716.6414.93
ADUSAddus HomeCa20180314A109.51100.7096.0297.694.683.01
ADVMAdverum Biot20180314A75.9647.4913.3414.2634.1433.23
ADXSAdvaxis, Inc20180314A52.3147.1415.7027.5831.4419.55
AEAdams Resour20180314A477.55193.67211.15199.07-17.49-5.40
AEEAmeren Corpo20180314A4.092.070.560.551.511.52
AEGNAegion Corp20180314A32.9313.503.074.1110.439.39
AEHRAehr Test Sy20180314A92.9479.3159.2157.2320.1022.08
AEISAdvanced Ene20180314A16.8410.744.304.666.446.08
AELAmerican Equ20180314A12.495.070.821.384.263.70
AEMAgnico Eagle20180314A3.473.260.670.912.602.35
AEMDAETHLON MEDI20180314A137.18107.51102.28102.275.225.23
AEOAmerican Eag20180314A5.265.020.250.204.774.82
AEPAmerican Ele20180314A1.991.600.140.281.461.32
AERAercap Holdi20180314A3.142.47-0.440.382.912.09
AERIAerie Pharma20180314A22.8017.455.32-3.7812.1321.23
AESAES Corporat20180314A9.367.831.722.106.115.73
AEYADDvantage T20180314A82.46131.94125.70124.046.247.90
AEZSAeterna Zent20180314A95.8070.9044.6445.5626.2625.34
AFCAllied Capit20180314A16.3712.417.388.085.034.33
AFGAmerican Fin20180314A11.935.031.311.853.723.18
AFHAtlas Financ20180314A62.1942.068.5711.9333.4930.13
AFIArmstrong Fl20180314A29.5316.608.6310.147.976.46
AFKVanEck Vecto20180314ETF96.7081.6661.8570.0019.8111.66
AFLAflac Inc.20180314A3.521.830.060.181.771.65
AFMDAffimed N.V.20180314A228.39170.35110.09114.8160.2755.55
AFTYPacer CSOP F20180314ETF20.2851.7447.3950.884.350.86
AGFIRST MAJEST20180314A16.7543.5935.8636.047.737.56
AGCOAGCO Corpora20180314A12.165.891.682.124.223.77
AGENAgenus Inc.20180314A17.7825.377.786.2817.5919.10
AGFSAgroFresh So20180314A104.8787.0619.5142.4667.5444.60
AGGiShares Core20180314ETF0.951.521.231.240.290.28
AGGPIQ Enhanced20180314ETF13.1312.239.6412.232.590.00
AGGYWisdomTree Y20180314ETF11.303.593.583.590.000.00
AGIAlamos Gold20180314A19.6116.895.385.5211.4711.33
AGIOAgios Pharma20180314A28.2817.08-2.20-0.1819.2817.26
AGLEAeglea BioTh20180314A110.36117.5565.7171.0952.5547.18
AGMFederal Agri20180314A118.3350.9740.8042.6710.178.30
AGMAFederal Agri20180314A174.21132.5747.2047.2085.3785.37
AGNAllergan plc20180314A4.693.280.451.132.832.15
AGNCAGNC Investm20180314A5.325.480.871.174.614.31
AGNDWisdomTree T20180314ETF20.3613.2013.2013.200.000.00
AGOAssured Guar20180314A5.782.920.240.442.682.48
AGRAvangrid, In20180314A8.373.860.771.233.092.63
AGROADECOAGRO S.20180314A13.388.402.903.815.484.57
AGSPlayAGS, Inc20180314A110.7330.8729.5227.791.353.08
AGTiShares MSCI20180314ETF21.0218.7714.5415.334.233.43
AGTCApplied Gene20180314A129.92107.558.698.2698.8799.29
AGXArgan, Inc20180314A33.5020.5212.3412.718.187.80
AGYSAgilysys, In20180314A106.9249.1531.3737.2317.7811.92
AGZiShares Agen20180314ETF6.944.924.914.920.010.01
AGZDWisdomTree T20180314ETF51.4831.7020.9120.9110.7810.78
AHCA.H. Belo Co20180314A111.3841.6638.9043.642.76-1.98
AHHArmada Hoffl20180314A9.197.322.462.954.874.38
AHPIAllied Healt20180314A259.23156.9830.4938.39126.49118.59
AHTAshford Hosp20180314A16.4713.085.006.298.086.79
AIArlington As20180314A8.968.792.402.676.406.13
AIAiShares Asia20180314ETF8.754.932.423.922.511.01
AIEQAI Powered E20180314ETF16.078.384.774.783.613.60
AIGAmerican Int20180314A1.931.720.380.491.361.24
AIMCAltra Indust20180314A24.8713.184.144.219.049.00
AIMTAimmune Ther20180314A25.6613.18-1.382.9214.5610.26
AINAlbany Inter20180314A27.6714.757.407.687.367.07
AINCAshford Inc.20180314A397.74194.76194.39194.390.380.38
AINVApollo Inves20180314A18.2513.219.9710.123.243.09
AIRAAR Corp.20180314A18.589.913.715.586.204.33
AIRGAirgain, Inc20180314A74.6248.0030.7231.9017.2816.10
AIRIAir Industri20180314A134.71113.01103.53103.969.489.04
AIRRFirst Trust20180314ETF24.8415.7815.5016.010.28-0.22
AIRTAir T Inc20180314A529.53503.30500.75500.752.552.55
AITApplied Indu20180314A16.978.064.143.953.924.12
AIVApartment In20180314A4.842.850.911.301.941.55
AIZAssurant, In20180314A9.565.271.011.774.273.50
AJGArthur J. Ga20180314A4.553.880.621.113.262.77
AJRDAerojet Rock20180314A13.965.67-0.791.026.464.65
AJXGreat Ajax C20180314A15.3916.408.719.207.697.20
AKAMAkamai Techn20180314A5.614.730.700.754.033.98
AKBAAkebia Thera20180314A26.6220.537.048.5613.4911.98
AKCAAkcea Therap20180314A81.7237.6320.8120.3016.8217.32
AKERAkers Biosci20180314A51.5070.7851.2058.5019.5712.27
AKGAsanko Gold20180314A49.2551.0222.4122.0028.6129.02
AKRAcadia Realt20180314A8.714.181.191.433.002.76
AKRXAkorn, Inc.20180314A8.979.704.384.775.324.93
AKTSAKOUSTIS TEC20180314A76.2688.0369.5477.6718.4910.36
ALAir Lease Co20180314A8.865.292.042.933.252.36
ALBAlbemarle Co20180314A6.074.462.322.622.141.84
ALBOAlbireo Phar20180314A148.9155.1537.2443.3317.9211.82
ALCOAlico Inc20180314A187.3268.3666.4966.521.861.84
ALDXAldeyra Ther20180314A96.4571.2814.5018.8456.7852.44
ALEALLETE, Inc.20180314A12.235.262.492.892.782.38
ALEXAlexander &20180314A13.235.391.551.603.843.78
ALFAAlphaClone A20180314ETF18.599.099.099.090.000.00
ALGAlamo Group,20180314A162.2945.3427.8531.3517.4913.99
ALGNAlign Techno20180314A13.257.131.952.205.184.93
ALGTAllegiant Tr20180314A46.9820.5110.4610.7410.059.77
ALIMAlimera Scie20180314A107.1485.1274.8049.4410.3235.67
ALJJALJ Regional20180314A171.30105.4863.7264.0241.7741.46
ALKAlaska Air G20180314A4.502.371.140.531.231.84
ALKSAlkermes Inc20180314A14.517.01-1.25-0.218.267.22
ALLThe Allstate20180314A2.711.500.180.501.321.00
ALLEAllegion Pub20180314A10.325.161.772.363.392.81
ALLTAllot Ltd. O20180314A179.08139.2297.8398.2341.3940.98
ALLYAlly Financi20180314A3.713.370.540.852.832.52
ALNAAllena Pharm20180314A240.38121.4496.61101.7124.8419.73
ALNYAlnylam Phar20180314A17.7820.0124.7817.13-4.772.88
ALOAlio Gold In20180314A49.4935.538.518.0127.0227.52
ALOTAstroNova, I20180314A98.1176.1728.9946.3347.1829.84
ALPNAlpine Immun20180314A303.97229.29186.33197.1942.9632.10
ALRMAlarm.com Ho20180314A15.1611.031.803.449.237.59
ALRNAileron Ther20180314A169.3887.5466.2269.6221.3217.92
ALSKAlaska Commu20180314A74.5546.8435.0536.5111.8010.33
ALSNALLISON TRAN20180314A6.484.140.721.113.423.03
ALTAltimmune, I20180314A120.8878.7255.3157.2323.4021.49
ALTRAltair Engin20180314A36.5421.055.5815.1515.475.90
ALTYGlobal X Sup20180314ETF18.073.863.483.480.380.38
ALVAutoliv, Inc20180314A7.843.920.931.102.982.81
ALXAlexander's20180314A64.5743.5833.1032.6910.5110.78
ALXNAlexion Phar20180314A10.526.973.253.153.723.81
AMAntero Midst20180314A13.924.050.782.013.282.04
AMAGAMAG Pharmac20180314A29.5732.0713.9215.4318.1516.64
AMATApplied Mate20180314A1.872.921.341.211.581.70
AMBAAmbarella, I20180314A12.117.834.314.193.533.66
AMBCAmbac Financ20180314A18.7611.604.264.997.346.61
AMCAMC ENTERTAI20180314A34.3125.618.256.5517.3619.06
AMCAiShares Russ20180314ETF22.8322.9623.0322.96-0.080.00
AMCXAMC Networks20180314A10.8914.181.853.5412.3310.65
AMDAdvanced Mic20180314A8.787.382.442.624.944.75
AMEAmetek, Inc.20180314A5.202.540.580.751.961.79
AMEDAmedisys Inc20180314A20.109.062.743.186.325.88
AMEHApollo Medic20180314A246.43140.9875.33100.4265.6540.56
AMGAffiliated M20180314A15.618.062.463.045.605.02
AMGNAmgen Inc20180314A4.744.051.792.272.261.79
AMHAMERICAN HOM20180314A5.234.401.641.752.752.63
AMJJP Morgan Al20180314ETN4.463.771.041.372.722.23
AMKRAmkor Techno20180314A9.799.261.932.197.347.08
AMLPAlerian MLP20180314ETF9.758.294.094.634.203.66
AMNAMN Healthca20180314A14.137.161.411.625.755.53
AMNBAmerican Nat20180314A88.2966.7760.2162.496.574.28
AMOTAllied Motio20180314A282.62112.6272.3479.4840.2833.14
AMPAmeriprise F20180314A9.855.571.992.383.583.19
AMPEAmpio Pharma20180314A67.1459.5332.4633.0527.0726.47
AMPHAmphastar Ph20180314A17.1514.90-0.311.3315.2613.60
AMRBAmerican Riv20180314A113.2798.8468.9669.4129.8829.43
AMRCAmeresco, In20180314A70.7432.7815.3719.9717.4012.81
AMRHAmeri Holdin20180314A211.4493.3172.6682.7820.6510.54
AMRKA-Mark Preci20180314A114.5970.5545.7666.3524.794.20
AMRSAmyris Inc.20180314A33.3524.289.469.2914.8314.99
AMSAmerican Sha20180314A398.70241.16198.13198.1343.0243.02
AMSCAmerican Sup20180314A69.4745.6013.3424.4832.2621.12
AMSFAMERISAFE, I20180314A47.2114.597.889.706.714.88
AMSWAAmerican Sof20180314A37.9526.7318.4920.128.246.61
AMTAmerican Tow20180314A4.943.380.660.942.722.43
AMTDTD Ameritrad20180314A3.303.96-2.780.726.743.24
AMTXAemetis, Inc20180314A125.04126.00113.16113.0912.8412.91
AMUETRACS Aleri20180314ETN11.737.575.475.442.102.14
AMUBETRACS Aleri20180314ETN328.94
AMWDAmerican Woo20180314A29.3715.385.266.9510.128.43
AMZAInfraCap MLP20180314ETF13.0613.8410.8811.422.962.42
AMZNAmazon.Com I20180314A4.232.310.661.151.661.17
ANAutoNation,20180314A9.416.551.342.735.223.83
ANABAnaptysBio,20180314A61.0131.6617.4019.2214.2512.44
ANATAmerican Nat20180314A87.6725.926.448.8819.4717.04
ANDAAndina Acqui20180314A102.99102.7784.5684.5618.2118.21
ANDEAndersons In20180314A33.1313.891.76-0.3212.1314.21
ANETArista Netwo20180314A12.847.131.942.885.194.25
ANFAbercrombie20180314A6.466.750.140.986.605.77
ANGIANGI Homeser20180314A18.668.593.393.765.194.83
ANGLVanEck Vecto20180314ETF6.193.465.516.38-2.04-2.91
ANGOAngioDynamic20180314A46.0915.857.368.058.497.80
ANHAnworth Mort20180314A21.5116.7311.7312.485.004.26
ANIKAnika Therap20180314A59.7124.749.9412.6414.8012.10
ANIPANI Pharmace20180314A49.7324.987.529.3517.4715.64
ANSSAnsys Inc20180314A14.095.811.781.814.034.00
ANTMANTHEM, INC.20180314A7.283.521.031.372.492.14
ANYSphere 3D Co20180314A76.2153.4636.4336.0917.0317.36
AOAiShares Core20180314ETF9.6211.4110.5910.570.820.84
AOBCAmerican Out20180314A10.2513.214.935.088.327.97
AOKiShares Core20180314ETF10.477.355.255.162.102.18
AOMiShares Core20180314ETF11.255.764.184.401.581.35
AONAon plc Clas20180314A6.173.020.970.922.062.11
AORiShares Core20180314ETF9.696.517.877.67-1.36-1.16
AOSA.O. Smith C20180314A8.264.130.880.903.253.22
AOSLAlpha and Om20180314A65.9226.0317.1318.248.897.79
APAmpco-Pittsb20180314A122.0774.2857.1754.5417.1119.73
APAApache Corpo20180314A4.134.111.251.692.872.42
APAMARTISAN PART20180314A25.3814.314.555.689.778.63
APDAir Products20180314A7.303.131.411.731.721.40
APDNApplied DNA20180314A98.8372.1852.1252.1220.0620.06
APEIAmerican Pub20180314A41.5521.505.336.9116.1714.59
APENApollo Endos20180314A108.00277.6780.6096.96197.07180.72
APHAmphenol Cor20180314A6.733.301.721.271.582.03
APLEApple Hospit20180314A5.944.960.881.014.083.95
APLSApellis Phar20180314A125.4754.3138.6739.3515.6414.96
APOApollo Globa20180314A13.917.042.943.114.103.93
APOGApogee Enter20180314A26.2510.463.113.097.357.37
APPFAppFolio, In20180314A49.1424.03-0.973.2325.0120.81
APPNAppian Corpo20180314A39.4937.3224.6824.9712.6412.35
APPSDigital Turb20180314A53.0940.127.6518.2632.4721.86
APRNBlue Apron H20180314A48.3141.512.333.9539.1937.57
APTAlpha Pro Te20180314A207.79131.1377.7577.7553.3753.37
APTOAptose Biosc20180314A50.6672.6141.4742.2431.1430.37
APTSPreferred Ap20180314A16.017.87-0.060.417.937.46
APTVAptiv PLC20180314A7.453.511.691.831.851.68
APVOAptevo Thera20180314A81.9759.2430.4732.3928.7726.85
APWCAsia Pacific20180314A785.20
AQBAquaBounty T20180314A265.06160.81120.97133.6739.8427.15
AQMSAqua Metals,20180314A52.8842.4720.3123.7322.1618.76
AQNAlgonquin Po20180314A11.208.903.913.844.995.06
AQUAEvoqua Water20180314A21.0311.218.727.542.503.69
ARANTERO RESOU20180314A5.004.68-1.35-0.876.035.55
ARAAmerican Ren20180314A52.7822.4514.1516.188.316.27
ARAYAccuray Inco20180314A88.6462.6542.8742.4619.7820.19
ARCARC Document20180314A68.2938.15-4.6211.5642.7726.60
ARCBArcBest Corp20180314A32.1740.056.746.8033.3233.26
ARCCAres Capital20180314A6.404.762.632.542.132.22
ARCHArch Coal, I20180314A27.0314.984.226.0810.768.90
ARCOARCOS DORADO20180314A55.5326.8814.1017.2012.799.69
ARCTArcturus The20180314A201.61111.8496.8796.3214.9715.52
ARDArdagh Group20180314A30.9314.058.8611.965.192.09
ARDXArdelyx, Inc20180314A110.1869.8332.2434.2837.5935.55
AREAlexandria R20180314A8.993.671.821.911.851.76
ARESAres Managem20180314A24.6119.1611.5312.277.636.89
ARGTGlobal X MSC20180314ETF33.6521.3827.9028.78-6.53-7.40
ARIAPOLLO COMME20180314A5.436.992.323.544.693.50
ARKGARK Genomic20180314ETF26.3013.8511.3912.162.461.69
ARKKARK Innovati20180314ETF13.959.387.788.231.601.15
ARKQARK Autonomo20180314ETF18.4616.7912.9314.613.852.17
ARKRArk Restaura20180314A398.56358.32358.32358.320.000.00
ARKWARK Next Gen20180314ETF11.445.025.385.37-0.35-0.34
ARLAmerican Rea20180314A346.40191.22143.28143.2847.9447.94
ARLPAlliance Res20180314A35.6920.617.489.3113.1311.31
ARMKARAMARK20180314A6.052.68-0.67-0.293.352.97
ARNAArena Pharma20180314A40.3323.219.5311.0113.6812.19
ARNCArconic Corp20180314A4.764.141.241.552.892.59
AROCArchrock Inc20180314A54.2341.0420.3525.6820.6915.36
AROWArrow Financ20180314A72.5526.7018.3418.598.368.11
ARRARMOUR Resid20180314A7.595.482.542.922.942.56
ARTNAArtesian Res20180314A226.27138.3991.4093.5146.9944.88
ARTWArts-Way Man20180314A1190.37412.58357.48357.5155.1055.08
ARWArrow Electr20180314A15.426.851.612.175.244.68
ARWRArrowhead Re20180314A15.4522.36-0.433.9922.8418.42
ASBAssociated B20180314A19.4213.764.413.449.3410.31
ASCARDMORE SHIP20180314A64.3040.1237.0237.023.103.10
ASEAGlobal X FTS20180314ETF64.5863.2350.9852.1312.2511.10
ASETFlexShares R20180314ETF69.9933.0533.0533.050.000.00
ASFIAsta Funding20180314A179.38177.99161.52160.5416.4717.45
ASGNASGN Incorpo20180314A16.498.602.563.446.035.16
ASHAshland Glob20180314A8.893.441.731.921.721.53
ASHRXtrackers Ha20180314ETF3.403.091.391.441.701.66
ASHSXtrackers Ha20180314ETF20.0119.4914.1114.165.385.33
ASHXXtrackers MS20180314ETF31.080.450.450.450.000.00
ASIXAdvanSix Inc20180314A29.0213.787.958.795.834.99
ASMAvino Silver20180314A84.6378.1045.7745.7732.3232.32
ASMBAssembly Bio20180314A73.9426.184.158.3322.0317.85
ASNAAscena Retai20180314A49.9241.486.064.8635.4236.62
ASPNAspen Aeroge20180314A96.6631.8216.7020.0115.1211.81
ASPSAltisource P20180314A47.2422.2112.0712.6910.149.52
ASPUASPEN GROUP,20180314A232.6188.9768.9268.4920.0620.49
ASRVAmeriServ Fi20180314A121.2178.2778.2778.270.000.00
ASTCAstrotech Co20180314A445.86274.37159.31168.40115.06105.97
ASTEAstec Indust20180314A28.9412.745.296.437.446.31
ASURAsure Softwa20180314A48.7680.4514.5128.0665.9452.38
ASYSAmtech Syste20180314A37.0318.9212.5612.846.366.08
ATAtlantic Pow20180314A235.24156.17-6.89128.64163.0627.53
ATECAlphatec Hol20180314A113.7772.5730.9431.8441.6240.72
ATENA10 NETWORKS20180314A16.4312.711.792.6510.9210.05
ATESTGTEST SYMBOL20180314A29.4814.3814.5414.34-0.160.05
ATGEAdtalem Glob20180314A15.4112.426.875.875.556.55
ATHAthene Holdi20180314A4.452.76-0.120.372.882.40
ATHXAthersys, In20180314A66.6965.2521.5527.9143.7137.34
ATIAllegheny Te20180314A11.576.411.842.474.573.94
ATKRAtkore Inter20180314A12.855.892.463.033.432.86
ATLCAtlanticus H20180314A821.94519.72519.72519.720.000.00
ATLOAMES Nationa20180314A173.7499.1395.3195.313.823.82
ATMPiPath Select20180314ETF20.7120.8220.0921.320.73-0.50
ATNIATN Internat20180314A62.5914.562.696.4111.878.15
ATNMActinium Pha20180314A69.0195.3972.8787.1722.518.22
ATNXAthenex, Inc20180314A36.9920.257.929.6912.3310.56
ATOAtmos Energy20180314A8.875.302.632.882.672.41
ATOMAtomera Inco20180314A119.9193.7767.7274.3726.0519.40
ATOSAtossa Thera20180314A71.2773.4259.9458.5613.6815.06
ATRAptarGroup,20180314A14.097.042.493.404.543.64
ATRAAtara Biothe20180314A19.3017.986.768.5511.229.43
ATRCAtriCure, In20180314A29.6738.7931.3432.517.446.28
ATRIAtrion Corp20180314A0.233.8618.110.00
ATROAstronics Co20180314A43.9319.659.3811.2510.288.40
ATRSAntares Phar20180314A38.8836.6610.5414.3926.1122.27
ATSGAir Transpor20180314A13.4018.722.134.0716.6314.65
ATTOAtento S.A.20180314A53.8734.5330.8330.753.713.78
ATUSAltice USA,20180314A12.7710.854.954.975.905.88
ATVIActivision B20180314A3.172.490.931.221.561.27
ATXIAvenue Thera20180314A264.87272.53216.54227.9955.9844.53
AUBNAuburn Natio20180314A151.1773.3457.1857.1816.1616.16
AUDCAudioCodes L20180314A38.9130.0524.2924.655.775.41
AUGAuryn Resour20180314A131.66186.54154.05159.8132.4926.72
AUMNGolden Miner20180314A111.4175.9762.2461.8013.7214.17
AUPHAurinia Phar20180314A23.6221.386.681.8314.7019.57
AUTOAutoWeb, Inc20180314A66.5052.9424.1721.0428.7631.90
AUYYamana Gold,20180314A37.7130.6316.1516.8114.4813.81
AVAAvista Corpo20180314A7.874.011.311.542.702.48
AVAVAeroVironmen20180314A20.4513.600.981.6812.6211.92
AVBAvalonBay Co20180314A7.333.170.871.072.312.10
AVDAmerican Van20180314A45.9325.4210.9116.0914.529.33
AVEOAVEO Pharmac20180314A34.9929.9313.8214.8216.1215.11
AVGOBroadcom Inc20180314A6.678.544.613.543.945.01
AVGRAvinger, Inc20180314A113.17102.7761.7580.3841.0222.38
AVIDAvid Technol20180314A30.6220.200.391.5919.8118.61
AVNWAviat Networ20180314A190.62104.81109.81110.03-5.00-5.22
AVTAvnet, Inc.20180314A7.465.380.541.074.844.31
AVXLAnavex Life20180314A71.6170.8644.8335.0626.0335.81
AVYAvery Dennis20180314A10.815.141.291.723.843.42
AVYAAvaya Holdin20180314A11.535.07-2.10-0.767.185.84
AWIArmstrong Wo20180314A13.987.202.542.724.664.48
AWKAmerican Wat20180314A7.974.271.321.822.952.45
AWRAmerican Sta20180314A14.206.452.152.814.303.64
AWREAware Inc20180314A134.06216.6323.43138.76193.2077.87
AWXAvalon Holdi20180314A568.68242.90188.36193.6954.5449.21
AXASAbraxas Petr20180314A51.4750.0433.2336.0916.8113.95
AXDXAccelerate D20180314A39.8525.629.7211.5115.9114.11
AXEAnixter Inte20180314A26.6311.031.272.379.768.66
AXGNAxogen, Inc.20180314A30.9924.404.295.6220.1118.78
AXJLWisdomTree A20180314ETF23.540.790.790.790.000.00
AXLAmerican Axl20180314A7.315.92-0.400.246.325.68
AXPAmerican Exp20180314A3.262.570.560.782.011.80
AXRAMREP Corpor20180314A206.1762.8362.8362.830.000.00
AXSAxis Capital20180314A4.712.800.601.042.191.74
AXSMAxsome Thera20180314A189.95134.38119.60119.3714.7815.02
AXTAAxalta Coati20180314A8.567.855.535.842.322.01
AXTIAXT Inc20180314A66.5053.9435.8635.8018.0918.15
AXUAlexco Resou20180314A73.7685.5450.3851.8035.1733.74
AYAtlantica Yi20180314A14.308.80-4.35-2.3413.1511.14
AYIAcuity Brand20180314A13.275.471.612.013.863.46
AYTUAytu BioScie20180314A128.9671.2061.7668.129.453.14
AYXAlteryx, Inc20180314A25.3910.633.264.747.365.89
AZOAutoZone, In20180314A16.137.312.152.835.164.47
AZPNAspen Techno20180314A11.175.522.332.173.193.35
AZREAzure Power20180314A247.92144.02141.42141.802.592.22
AZRXAzurRx BioPh20180314A277.83620.95208.31208.96412.64411.99
AZZAZZ Inc.20180314A26.0712.224.976.447.265.78
BBarnes Group20180314A30.0010.744.215.956.534.79
BABoeing Compa20180314A4.432.470.370.742.101.73
BABInvesco Taxa20180314ETF6.663.892.953.200.940.69
BACBank of Amer20180314A3.122.77-0.040.102.812.67
BAHBooz Allen H20180314A6.583.952.512.691.441.26
BALiPath Series20180314ETN8.750.870.210.880.66-0.01
BAMBrookfield A20180314A2.912.360.490.671.871.70
BANCBanc of Cali20180314A25.6317.735.047.0712.6910.65
BANDBandwidth In20180314A111.7744.0017.7428.9026.2615.10
BANFBancfirst Co20180314A60.0523.2311.8012.4511.4310.77
BANRBanner Corp.20180314A15.235.771.042.204.723.57
BANXStoneCastle20180314A34.8526.4722.0222.234.464.24
BAPCredicorp LT20180314A18.359.664.585.695.083.97
BASIBioanalytica20180314A160.90251.817.2810.72244.53241.09
BATRALiberty Medi20180314A33.8720.9811.2211.989.769.00
BATRKLiberty Medi20180314A25.2615.485.758.359.747.13
BAXBaxter Inter20180314A2.701.560.410.501.151.06
BBBlackBerry L20180314A7.876.541.151.645.404.90
BBBYBed Bath & B20180314A5.076.11-1.020.887.135.23
BBCVirtus LifeS20180314ETF31.0123.959.9010.5214.0513.43
BBGIBeasley Broa20180314A98.1984.0482.5881.871.462.17
BBHVanEck Vecto20180314ETF7.396.744.114.382.622.36
BBPVirtus LifeS20180314ETF36.5017.1017.0917.120.01-0.01
BBSIBarrett Busi20180314A84.6834.8425.9629.288.885.55
BBUBrookfield B20180314A35.3815.7910.2712.125.513.67
BBWBuild-A-Bear20180314A68.4147.8029.6732.3718.1315.43
BBXBBX Capital20180314A15.937.615.405.552.212.06
BBYBest Buy Com20180314A2.821.780.160.261.621.52
BCBrunswick Co20180314A8.104.181.361.812.822.37
BCBPBCB Bancorp20180314A88.9044.3237.2936.357.037.97
BCCBoise Cascad20180314A16.719.183.693.055.496.18
BCDAberdeen Sta20180314ETF10.7962.8315.0857.8247.745.01
BCEBCE, Inc.20180314A2.382.460.370.572.111.90
BCEIBONANZA CREE20180314A34.0315.016.459.058.565.96
BCIAberdeen Sta20180314ETF7.016.292.40-5.523.8911.81
BCLIBrainstorm C20180314A128.06100.3969.8866.0830.5134.31
BCMiPath Pure B20180314ETN18.377.867.867.860.000.00
BCOThe Brink's20180314A13.057.330.660.066.677.27
BCOMB Communicat20180314A282.77326.44326.44326.440.000.00
BCORBlucora, Inc20180314A24.0928.022.422.6725.6025.34
BCOVBrightcove,20180314A73.8459.2725.9326.0933.3533.18
BCPCBalchem Corp20180314A33.5716.027.249.778.786.25
BCRXBioCryst Pha20180314A19.5223.210.770.5222.4422.69
BCTFBancorp 34,20180314A922.10756.02756.02756.020.000.00
BDCBelden Inc.20180314A18.797.942.623.285.324.66
BDCSUBS AG Excha20180314ETN50.3425.2921.7525.243.540.05
BDCZETRACS Wells20180314ETN368.57
BDGEBridge Banco20180314A54.6033.8713.5113.4420.3620.42
BDLFlanigan's E20180314A876.83649.42550.66550.6698.7598.75
BDNBrandywine R20180314A6.455.270.340.924.924.35
BDRBlonder Tong20180314A431.12225.51184.49188.4641.0237.05
BDSIBioDelivery20180314A231.93156.9281.4385.6375.4971.30
BDXBecton, Dick20180314A6.763.181.131.592.041.58
BEATBioTelemetry20180314A25.1817.305.585.1211.7212.18
BECNBeacon Roofi20180314A10.354.932.072.902.862.03
BELFABel Fuse Inc20180314A1379.09904.19600.88584.65303.31319.54
BELFBBel Fuse Inc20180314A133.4377.5958.9362.1418.6615.46
BENFranklin Res20180314A2.742.960.760.872.202.10
BEPBrookfield R20180314A11.447.302.423.504.873.80
BERYBerry Global20180314A4.503.020.940.842.092.19
BFABrown-Forman20180314A47.0023.6816.6520.617.033.07
BFBBrown-Forman20180314A6.072.71-0.070.422.782.29
BFAMBRIGHT HORIZ20180314A15.828.344.595.143.753.19
BFINBankFinancia20180314A63.3528.2124.7725.593.442.62
BFITGlobal X Hea20180314ETF84.1370.2270.2270.220.000.00
BFORBarron's 40020180314ETF14.845.915.735.080.180.83
BFSSaul Centers20180314A78.3437.5332.1833.575.353.96
BGBunge Limite20180314A5.952.810.871.261.941.55
BGCPBGC Partners20180314A7.5613.512.732.1610.8111.41
BGFVBig 5 Sporti20180314A79.1359.9121.6022.9538.3136.96
BGGBriggs & Str20180314A15.796.492.713.513.772.98
BGIBirks Group20180314A163.79166.55166.55166.550.000.00
BGSB&G Foods, I20180314A19.8714.907.037.407.877.51
BGSFBG Staffing20180314A98.21108.69105.33102.333.366.36
BHBBar Harbor B20180314A62.0368.0253.4056.5314.6211.49
BHEBenchmark El20180314A18.1213.101.462.3911.6410.70
BHFBrighthouse20180314A11.588.780.233.768.555.03
BHLBBerkshire Hi20180314A18.5211.260.881.3410.379.92
BHVNBiohaven Pha20180314A36.1718.996.989.5412.019.45
BIBProShares Ul20180314ETF21.4910.916.296.704.624.20
BIBLInspire 10020180314ETF21.2316.1612.4912.443.673.72
BICKFirst Trust20180314ETF45.4424.7926.9233.39-2.13-8.59
BIGBig Lots, In20180314A7.594.040.210.753.833.29
BIIBBiogen Inc.20180314A7.294.561.951.332.613.22
BILSPDR Bloombe20180314ETF1.340.730.540.540.190.19
BIOBio-Rad Labo20180314A47.3720.389.1611.7511.228.63
BIOBBio-Rad Labo20180314A86.5341.9641.9641.960.000.00
BIOCBiocept, Inc20180314A99.8186.3745.3268.3941.0517.97
BIOLBiolase, Inc20180314A257.56160.2595.48117.4864.7742.76
BIPBrookfield I20180314A8.644.562.312.452.252.11
BISProShares Ul20180314ETF21.3911.63-2.95-1.2414.5812.86
BIVVanguard Int20180314ETF2.206.106.076.050.030.05
BIZDVanEck Vecto20180314ETF13.216.800.290.326.506.47
BJKVanEck Vecto20180314ETF34.7114.4714.4514.470.020.00
BJRIBJ's Restaur20180314A18.3410.151.851.458.308.70
BKBank of New20180314A2.152.38-0.100.272.482.12
BKCCBlackRock Ca20180314A17.2117.3512.4012.624.944.73
BKDBrookdale Se20180314A14.2611.290.010.7411.2810.54
BKEThe Buckle,20180314A33.7221.228.338.2412.8812.97
BKEPBlueknight E20180314A124.4490.8444.6144.6146.2346.23
BKFiShares MSCI20180314ETF22.0416.5014.4414.782.061.72
BKHBlack Hills20180314A10.254.500.731.433.773.07
BKIBlack Knight20180314A10.906.922.373.664.563.25
BKLNInvesco Seni20180314ETF4.311.781.581.580.190.20
BKNGBooking Hold20180314A12.705.542.392.923.122.58
BKSCBank of Sout20180314A185.8290.2881.3387.928.952.36
BKUBankunited,20180314A8.224.490.912.613.581.89
BKYIBIO-key Inte20180314A133.25106.5571.4458.8635.1147.69
BLBlackLine, I20180314A12.6225.4320.8021.654.633.79
BLBDBlue Bird Co20180314A35.1237.8625.9525.7011.9212.17
BLCMBellicum Pha20180314A30.9824.7410.1110.4714.6314.27
BLCNReality Shar20180314ETF17.043.240.981.212.272.03
BLDTopBuild Cor20180314A21.5710.785.957.014.833.77
BLDPBallard Powe20180314A31.5626.8214.4214.2912.4112.53
BLDRBuilders Fir20180314A9.337.421.811.535.655.91
BLESInspire Glob20180314ETF58.7829.7526.1730.103.59-0.35
BLFSBioLife Solu20180314A91.1057.5017.6817.6539.8239.85
BLHYVirtus Newfl20180314ETF125.0380.6480.5580.550.090.09
BLINBridgeline D20180314A430.21171.69171.40171.400.300.30
BLKBlackrock, I20180314A12.525.352.612.302.362.04
BLKBBlackbaud, I20180314A26.8013.476.577.796.905.68
BLLBall Corpora20180314A2.883.081.742.081.341.00
BLMNBloomin' Bra20180314A6.9421.641.350.5020.5321.44
BLNKBlink Chargi20180314A372.42369.78202.81210.53166.97159.25
BLOKAmplify Tran20180314ETF14.098.343.193.565.164.78
BLPHBellerophon20180314A100.9169.2136.0548.8033.1620.41
BLUEbluebird bio20180314A19.7211.155.025.566.145.59
BLVVanguard Lon20180314ETF8.483.683.123.370.560.31
BLXBanco Latino20180314A24.1410.934.996.175.944.75
BMCHBMC Stock Ho20180314A31.7516.684.682.1312.0014.55
BMIBadger Meter20180314A24.7910.511.552.008.968.51
BMLPDorsey Wrigh20180314ETF239.42
BMOBank of Mont20180314A2.771.600.420.371.191.24
BMRABIOMERICA IN20180314A92.7366.5262.6062.863.923.66
BMRCBank of Mari20180314A129.7063.6754.0554.879.628.80
BMRNBioMarin Pha20180314A11.675.732.973.122.762.61
BMTCBryn Mawr Ba20180314A38.9729.6316.2116.9513.4212.68
BMYBristol-Myer20180314A2.013.140.841.522.311.62
BNDVanguard Tot20180314ETF1.261.371.051.050.320.32
BNDCFlexShares C20180314ETF34.8325.0625.4925.19-0.43-0.13
BNDXVanguard Tot20180314ETF1.920.860.550.700.300.15
BNEDBarnes & Nob20180314A30.7317.235.046.6912.1910.54
BNFTBenefitfocus20180314A45.6925.125.9810.7919.1414.32
BNSBank of Nova20180314A1.991.760.280.401.481.36
BNSOBonso Electr20180314A175.38228.25111.06111.88117.19116.38
BOCHBank of Comm20180314A113.2986.2585.0485.161.211.09
BOHBank of Hawa20180314A16.116.514.114.742.391.76
BOKFBOK Financia20180314A32.7716.0310.6711.155.364.88
BOMNBoston Omaha20180314A134.1373.6138.7261.4034.8912.21
BONDPIMCO Active20180314ETF7.732.932.592.630.330.30
BOOMDMC Global I20180314A59.3683.08-17.93-37.68101.01120.76
BOOTBoot Barn Ho20180314A14.639.124.135.494.993.63
BOSCB.O.S. Bette20180314A146.17112.5674.7174.7137.8637.86
BOSSGlobal X Fou20180314ETF21.4314.455.675.788.788.67
BOTJBank of the20180314A405.68321.21321.21321.210.000.00
BOTZGlobal X Fun20180314ETF4.082.091.961.950.120.13
BOXBOX, INC.20180314A7.944.401.291.963.102.43
BOXLBoxlight Cor20180314A998.35585.59-373.99-373.99959.58959.58
BPFHBoston Priva20180314A38.3936.4912.119.7424.3826.75
BPMCBlueprint Me20180314A45.4320.125.826.4914.3113.63
BPMPBP Midstream20180314A54.5125.1922.0617.513.137.68
BPMXBioPharmX Co20180314A39.4863.3157.9762.445.340.87
BPOPPopular Inc20180314A10.084.671.772.332.902.34
BPRNThe Bank of20180314A153.0480.2780.1978.370.081.89
BPTBP Prudhoe B20180314A37.6622.7213.3614.019.368.71
BPTHBio-Path Hol20180314A252.75157.69106.99131.0550.6926.64
BPYBrookfield P20180314A11.417.770.351.907.425.87
BRBroadridge F20180314A7.353.281.411.751.861.52
BRCBrady Corpor20180314A19.729.042.272.956.776.09
BREWCraft Brew A20180314A44.6528.609.0710.7819.5217.81
BRFVanEck Vecto20180314ETF35.1026.1021.8222.094.284.01
BRGBluerock Res20180314A26.1935.816.807.7829.0128.03
BRIDBridgford Fo20180314A389.71319.49319.49319.490.000.00
BRKABerkshire Ha20180314A0.00
BRKBBERKSHIRE HA20180314A2.232.140.850.941.291.20
BRKLBrookline Ba20180314A39.3429.362.541.4726.8227.89
BRKRBruker Corpo20180314A14.968.122.212.715.915.41
BRKSBrooks Autom20180314A13.676.384.013.592.372.79
BRNBarnwell Ind20180314A194.71192.17147.05147.0545.1245.12
BROBrown & Brow20180314A7.863.701.201.022.502.68
BRPABig Rock Par20180314A139.01
BRQSBorqs Techno20180314A2106.35
BRTBRT Apartmen20180314A52.8426.6823.0723.903.612.78
BRXBRIXMOR PROP20180314A6.585.751.141.654.614.10
BRZUDirexion Dai20180314ETF16.367.802.413.005.394.79
BSCKInvesco Bull20180314ETF4.803.153.093.090.050.05
BSCLInvesco Bull20180314ETF5.783.783.673.670.110.11
BSCMInvesco Bull20180314ETF8.652.952.832.830.130.13
BSCNInvesco Bull20180314ETF11.566.206.316.19-0.110.01
BSCOInvesco Bull20180314ETF23.6914.779.9810.694.794.08
BSCPInvesco Bull20180314ETF15.953.273.273.270.010.01
BSCQInvesco Bull20180314ETF18.6613.6713.2912.980.380.68
BSCRInvesco Bull20180314ETF26.3824.6124.6124.610.000.00
BSETBassett Furn20180314A114.7359.6936.8939.5622.8020.13
BSJKInvesco Bull20180314ETF22.888.028.018.060.02-0.04
BSJLInvesco Bull20180314ETF14.719.589.519.540.070.04
BSJMInvesco Bull20180314ETF12.394.034.104.16-0.06-0.13
BSJNInvesco Bull20180314ETF8.034.234.334.33-0.10-0.10
BSJOInvesco Bull20180314ETF24.5417.7315.8815.651.852.08
BSJPInvesco Bull20180314ETF18.6012.4614.1014.10-1.64-1.64
BSMBlack Stone20180314A43.3523.2411.6214.1411.629.10
BSQRBSQUARE Corp20180314A272.42369.38136.96109.93232.42259.45
BSRRSierra Banco20180314A149.3793.6072.2175.2821.3918.32
BSTCBioSpecifics20180314A366.55143.50130.73137.2312.776.26
BSVVanguard Sho20180314ETF1.311.731.611.610.120.12
BSXBoston Scien20180314A3.595.943.654.032.301.92
BTAIBioXcel Ther20180314A95.6634.0933.9833.980.110.11
BTALAGFiQ U.S. M20180314ETF25.03
BTEBaytex Energ20180314A36.2431.9712.4415.7819.5216.18
BTECPrincipal He20180314ETF25.9026.626.756.7519.8719.87
BTGB2Gold Corp.20180314A34.7924.5612.3812.3812.1912.19
BTNBallantyne S20180314A220.05153.01141.57153.4311.43-0.43
BTUPeabody Ener20180314A7.933.541.291.612.261.93
BURLBURLINGTON S20180314A10.225.312.182.923.122.39
BUSEFirst Busey20180314A21.6515.955.558.3410.417.62
BUYUSCF SummerH20180314ETF121.24
BUYNUSCF SummerH20180314ETF59.41
BVALBrand Value20180314ETF39.1334.5834.5834.580.000.00
BVSNBroadvision20180314A829.34443.38378.65378.6564.7264.72
BWBabcock & Wi20180314A21.9818.867.029.4811.849.37
BWABorgWarner I20180314A5.162.77-0.030.052.812.72
BWBBridgewater20180314A25.9219.758.4010.9011.358.86
BWENBroadwind En20180314A97.1453.0446.4249.376.623.67
BWFGBankwell Fin20180314A278.38160.34155.98157.434.372.91
BWLABowl America20180314A372.62
BWXSPDR Bloombe20180314ETF6.516.9013.356.64-6.440.27
BWXTBWX Technolo20180314A10.405.152.212.312.942.84
BWZSPDR Bloombe20180314ETF54.8528.4928.0728.450.420.04
BXThe Blacksto20180314A4.844.973.562.961.422.01
BXCBlueLinx Hol20180314A60.8935.6915.8721.0119.8314.68
BXGBluegreen Va20180314A66.7822.6114.4117.868.204.75
BXMTBlackstone M20180314A3.422.570.080.642.481.93
BXPBoston Prope20180314A12.044.611.471.913.142.70
BXSBancorpSouth20180314A16.6012.862.532.7910.3310.07
BYByline Banco20180314A63.1829.8823.9522.725.937.16
BYDBoyd Gaming20180314A6.123.62-1.75-0.265.373.88
BYFCBroadway Fin20180314A646.35443.99443.99443.990.000.00
BYLDiShares Yiel20180314ETF16.807.927.837.920.090.00
BYSIBeyondSpring20180314A129.83163.7387.6689.1076.0774.63
BZHBeazer Homes20180314A12.177.750.531.107.226.65
BZQProShares Ul20180314ETF22.7716.4821.5313.37-5.053.11
CCitigroup In20180314A1.381.260.040.061.221.20
CAAPCorporacion20180314A72.7624.0118.7818.065.235.95
CAASChina Automo20180314A253.63160.26113.02112.3247.2447.94
CACCamden Natio20180314A87.9437.0024.1125.9912.8911.01
CACCCredit Accep20180314A38.3218.767.419.3611.529.41
CACGClearBridge20180314ETF26.5920.5420.1620.960.38-0.42
CACICACI INTERNA20180314A24.088.173.954.744.213.43
CADECadence Banc20180314A15.958.414.754.733.663.68
CAECAE INC20180314A5.654.83-0.100.324.924.50
CAGConagra Bran20180314A2.862.480.280.412.202.07
CAHCardinal Hea20180314A3.611.94-0.080.272.021.67
CAICAI Internat20180314A29.6915.794.966.5410.849.25
CAKECheesecake F20180314A8.1418.814.577.5314.2311.28
CALCaleres Inc20180314A31.1116.094.786.6911.329.40
CALACalithera Bi20180314A78.2656.5718.5421.6538.0334.92
CALFPacer US Sma20180314ETF15.6113.1714.2913.67-1.12-0.50
CALMCal-Maine Fo20180314A19.369.442.472.006.977.45
CALXCALIX, INC.20180314A75.5654.4022.5327.8131.8726.58
CAMPCalAmp Corp.20180314A20.1612.002.245.359.756.64
CAMTCamtek Ltd20180314A68.9350.0131.5840.1218.439.88
CAPEiPath Shille20180314ETN16.0316.0911.6412.944.453.15
CAPLCrossAmerica20180314A66.5535.6827.4428.568.237.11
CAPRCapricor The20180314A159.67111.2779.4583.0931.8128.18
CARAvis Budget20180314A10.485.331.431.273.904.06
CARACara Therape20180314A23.8116.704.834.5811.8712.12
CARGCarGurus, In20180314A72.8551.8312.5422.5739.2929.26
CAROCarolina Fin20180314A37.5320.149.9511.0210.199.12
CARSCars.com Inc20180314A12.065.291.161.964.133.34
CARVCarver Banco20180314A644.95242.80151.45137.6391.35105.17
CARZFirst Trust20180314ETF33.6838.3837.9137.910.480.48
CASACasa Systems20180314A36.9818.068.3311.069.737.00
CASHMeta Financi20180314A60.6434.4624.5825.329.889.14
CASICASI Pharmac20180314A95.9258.3119.0920.1339.2238.18
CASSCass Informa20180314A200.5472.2866.7266.925.575.36
CASYCasey's Gene20180314A12.505.181.111.384.073.81
CATCaterpillar20180314A3.952.200.530.391.661.80
CATBCatabasis Ph20180314A80.2864.2649.0152.9415.2511.32
CATCCAMBRIDGE BA20180314A282.99199.72192.76192.796.966.93
CATHGlobal X S&P20180314ETF24.4821.4620.2920.701.170.77
CATMCardtronics20180314A22.448.811.851.506.967.31
CATOCATO CORP20180314A23.4910.640.872.769.777.88
CATSCatasys Inc.20180314A128.5269.4665.1764.934.294.53
CATYCathay Gener20180314A14.667.462.513.084.954.38
CBChubb Limite20180314A5.222.560.901.311.661.25
CBANColony Bankc20180314A130.29129.86129.86129.860.000.00
CBAYCymabay Ther20180314A30.2121.478.1612.2513.319.22
CBBCincinnati B20180314A45.0227.669.599.9218.0617.74
CBFVCB Financial20180314A266.69120.76-13.13-13.13133.89133.89
CBIOCatalyst Bio20180314A68.5035.2115.0817.4520.1317.76
CBLCBL& Associa20180314A22.3919.005.037.0713.9711.93
CBLICleveland Bi20180314A397.1439.6025.7026.1713.9013.43
CBMGCellular Bio20180314A156.23106.0192.5592.1913.4613.82
CBOECboe Global20180314A6.844.531.241.673.292.86
CBONVanEck Vecto20180314ETF40.5611.1811.1811.180.000.00
CBPOChina Biolog20180314A34.3923.1516.9318.196.214.96
CBRLCracker Barr20180314A18.289.093.404.335.704.76
CBSHCommerce Ban20180314A10.704.311.271.923.042.38
CBTCabot Corpor20180314A13.059.470.761.038.718.44
CBTXCBTX, Inc. C20180314A89.6257.1327.6528.7429.4728.38
CBUCommunity Ba20180314A19.528.543.774.254.774.30
CBZCBIZ, Inc.20180314A32.6917.328.478.978.858.35
CCThe Chemours20180314A6.983.72-0.360.044.083.68
CCBGCapital City20180314A114.8251.2826.7929.4124.5021.87
CCCLChina Cerami20180314A264.79160.85134.22151.6026.639.24
CCDCalamos Dyna20180314A26.1136.7124.1534.4812.562.23
CCFChase Corpor20180314A97.2533.6831.6832.902.000.78
CCICrown Castle20180314A4.542.280.200.442.081.84
CCJCameco Corpo20180314A11.019.701.693.198.016.51
CCKCrown Holdin20180314A4.493.001.271.441.731.56
CCLCarnival Cor20180314A2.021.680.300.491.371.19
CCLPCSI Compress20180314A65.0742.3636.7336.335.636.02
CCMPCabot Microe20180314A33.7516.175.647.7310.538.44
CCNECNB Financia20180314A104.7254.8237.0938.1717.7316.65
CCOClear Channe20180314A109.2265.2366.3662.61-1.132.63
CCOICogent Commu20180314A18.9633.664.003.9429.6629.71
CCORCore Alterna20180314ETF24.2121.0421.0421.040.000.00
CCRCONSOL Coal20180314A106.6981.4869.460.7712.0280.71
CCRCChina Custom20180314A101.5552.6837.3342.2415.3610.44
CCRNCross Countr20180314A24.8917.08-4.32-0.8621.4018.01
CCSCENTURY COMM20180314A28.4715.173.622.6611.5612.51
CCXIChemoCentryx20180314A37.4752.3843.5646.338.826.05
CDCVictoryShare20180314ETF10.045.994.765.191.230.80
CDECoeur Mining20180314A12.0510.662.762.787.907.88
CDEVCentennial R20180314A11.428.112.082.736.035.38
CDKCDK Global,20180314A5.542.690.621.232.081.46
CDLVictoryShare20180314ETF10.015.102.962.952.142.15
CDLXCardlytics,20180314A104.3937.6615.6727.3921.9910.27
CDMOAvid Bioserv20180314A74.8951.7233.9735.8817.7515.84
CDNACareDx, Inc.20180314A43.6926.9719.9115.987.0710.99
CDNSCadence Desi20180314A3.7410.22-2.47-4.1612.6914.39
CDORCondor Hospi20180314A90.8574.5478.1086.37-3.55-11.83
CDRCedar Realty20180314A26.8415.989.7410.856.245.13
CDTXCidara Thera20180314A78.1537.8629.4929.718.388.16
CDWCDW Corporat20180314A7.713.621.171.302.452.32
CDXCChromaDex Co20180314A45.9025.947.1810.7018.7515.28
CDXSCodexis, Inc20180314A52.2435.251.7913.0233.4722.23
CDZICADIZ, Inc.20180314A73.3940.3516.3218.9024.0421.46
CECelanese Cor20180314A11.125.171.942.563.232.61
CECECeco Environ20180314A39.7219.2117.0413.162.166.04
CEFSSaba Closed-20180314ETF18.5215.6314.3214.321.301.30
CEICamber Energ20180314A136.7599.4577.9586.4421.4913.03
CEIXCONSOL Energ20180314A47.1025.8121.4823.404.332.40
CELCellcom Isra20180314A100.5248.4045.0446.153.362.25
CELCCelcuity Inc20180314A300.6868.5756.8760.3511.708.22
CELHCelsius Hold20180314A69.2216.7813.052.083.7314.70
CELPCypress Envi20180314A324.88289.86141.60143.24148.25146.61
CEMBiShares J.P.20180314ETF40.0233.5930.8132.922.780.66
CEMIChembio diag20180314A116.4253.7038.4136.9215.2916.79
CENTCentral Gard20180314A25.0517.737.3219.2210.41-1.49
CENTACentral Gard20180314A23.1114.193.773.8610.4210.33
CENXCentury Alum20180314A15.4413.721.484.3912.249.33
CEPUCentral Puer20180314A30.7219.4515.3813.974.075.49
CEQPCrestwood Eq20180314A37.0620.385.7711.1114.619.27
CERCCerecor Inc.20180314A100.8371.5247.3252.3124.2019.21
CERNCerner Corp20180314A3.746.850.761.086.095.77
CERSCerus Corp20180314A19.4618.335.365.8512.9812.48
CETVCentral Euro20180314A116.92103.7623.8930.1679.8873.61
CETXCEMTREX INC.20180314A153.8773.8559.4559.4014.3914.45
CEVACEVA Inc.20180314A28.4917.047.557.619.499.43
CEWWisdomTree20180314ETF22.6717.6517.6517.650.000.00
CEYVictoryShare20180314ETF29.3025.7724.5724.571.201.20
CEZVictoryShare20180314ETF72.8240.7340.7340.610.000.12
CFCF Industrie20180314A5.593.48-0.070.483.553.00
CFAVictoryShare20180314ETF12.476.336.916.76-0.58-0.43
CFBICommunity Fi20180314A198.79139.16125.30125.3013.8613.86
CFBKCentral Fede20180314A168.3990.3783.8775.416.5014.96
CFFIC&F Financia20180314A294.29141.9774.0995.6267.8846.35
CFFNCapitol Fede20180314A8.368.412.072.436.345.99
CFGCitizens Fin20180314A2.422.530.600.661.931.88
CFMSConformis, I20180314A91.1366.3845.2245.5921.1620.79
CFOVictoryShare20180314ETF10.1210.379.619.870.760.50
CFRCullen/Frost20180314A13.815.442.442.732.992.70
CFRXContraFect C20180314A99.9696.3268.7575.2327.5821.10
CFXColfax Corpo20180314A7.897.06-1.160.448.236.62
CGThe Carlyle20180314A24.4016.534.526.9212.009.61
CGACHINA GREEN20180314A104.4575.8457.5263.3518.3212.49
CGBDTCG BDC, Inc20180314A65.1245.3324.6126.6420.7218.69
CGENCompugen Ltd20180314A133.6171.0050.5550.5520.4520.45
CGIXCancer Genet20180314A277.33241.00217.59220.4323.4020.56
CGNXCognex Corp20180314A7.365.01-1.15-0.826.165.83
CGOCalamos Glob20180314A64.3443.9032.9249.5510.98-5.65
CGWInvesco S&P20180314ETF11.188.244.426.093.822.15
CHADDirexion Dai20180314ETF24.4416.199.989.836.206.36
CHAUDirexion Dai20180314ETF18.9011.460.42-0.0311.0411.49
CHCIComstock Hol20180314A227.50158.66110.18136.7148.4921.96
CHCOCity Holding20180314A54.7530.0320.4021.369.628.67
CHCTCommunity He20180314A24.2211.857.629.284.242.57
CHDChurch & Dwi20180314A2.483.23-0.66-1.723.894.96
CHDNChurchill Do20180314A25.009.401.842.837.566.57
CHEChemed Corpo20180314A45.6617.747.5910.0710.157.68
CHEFThe Chef's W20180314A55.9719.835.528.1314.3111.70
CHEKCheck-Cap Lt20180314A222.38197.40128.35142.6869.0554.72
CHEPAGFiQ U.S. M20180314ETF213.26
CHFSCHF Solution20180314A95.5774.7643.2248.7731.5425.99
CHGGCHEGG, INC.20180314A10.136.342.992.263.354.08
CHGXChange Finan20180314ETF24.603.541.803.541.750.00
CHHChoice Hotel20180314A13.798.294.434.823.863.47
CHICalamos Conv20180314A12.8822.3612.1519.9310.212.43
CHIEGlobal X MSC20180314ETF183.97106.9578.0075.6628.9531.29
CHIIGlobal X MSC20180314ETF392.64232.54232.54232.540.000.00
CHIMGlobal X MSC20180314ETF295.30180.89179.51180.551.380.34
CHIQGlobal X MSC20180314ETF31.6650.7914.4513.0136.3437.78
CHIXGlobal X MSC20180314ETF26.7332.3022.1829.8310.122.47
CHKChesapeake E20180314A32.5123.229.9013.3413.289.84
CHKPCheck Point20180314A7.5816.920.310.5916.6216.33
CHMAChiasma, Inc20180314A317.46233.71233.71233.710.000.00
CHMGChemung Fina20180314A553.15239.38239.38239.380.000.00
CHMICHERRY HILL20180314A17.5714.976.549.058.435.92
CHNRChina Natura20180314A265.65374.86346.94346.9427.9227.92
CHRSCoherus BioS20180314A46.5731.9011.228.3420.6823.56
CHRWC.H. Robinso20180314A6.162.950.310.542.652.41
CHSChicos FAS,20180314A11.869.750.390.549.379.21
CHTRCharter Comm20180314A9.585.303.263.732.041.56
CHUYChuy's Holdi20180314A32.7023.803.924.1619.8819.64
CHWCalamos Glob20180314A18.6223.9814.2116.119.777.87
CHYCalamos Conv20180314A16.4215.2610.4711.194.804.07
CICIGNA Corpor20180314A4.562.571.021.641.550.93
CIACitizens, In20180314A68.9348.0327.4430.3420.5917.69
CIBRFirst Trust20180314ETF21.0814.638.798.835.845.80
CIDVictoryShare20180314ETF60.3628.2828.3628.28-0.080.00
CIDMCinedigm Cor20180314A154.18110.01110.58120.58-0.57-10.57
CIENCiena Corpor20180314A3.774.561.241.313.323.27
CIFSChina Intern20180314A114.2991.6367.8169.8023.8221.83
CIGIColliers Int20180314A55.6331.9024.4525.837.456.07
CILVictoryShare20180314ETF40.5619.6119.6119.610.000.00
CIMChimera Inve20180314A5.864.681.181.373.513.32
CINFCincinnati F20180314A8.264.470.861.243.613.23
CINRCINER RESOUR20180314A108.3926.5119.4324.447.082.08
CIOCITY OFFICE20180314A10.947.752.902.144.845.61
CIRCIRCOR Inter20180314A50.7120.469.2611.5511.218.91
CITCIT Group In20180314A5.322.300.150.382.151.92
CIVBCivista Banc20180314A50.2227.7713.0114.8314.7612.94
CIXComp X Inter20180314A658.49329.77323.55323.556.216.21
CIZVictoryShare20180314ETF42.3131.5231.1431.350.380.17
CIZNCitizens Hol20180314A596.12288.93277.67277.6711.2611.26
CJJDChina Jo-Jo20180314A588.03417.46385.02393.2232.4524.24
CKHSeacor Holdi20180314A35.9614.125.337.938.786.18
CKPTCheckpoint T20180314A88.7393.0643.5431.0849.5161.98
CKXCKX Lands, I20180314A539.1293.42-312.87-312.87406.30406.30
CLColgate-Palm20180314A1.701.800.380.231.411.56
CLARClarus Corpo20180314A118.3949.7440.0541.749.698.00
CLBCore Laborat20180314A20.487.442.012.965.424.48
CLBSCaladrius Bi20180314A221.58132.29108.95106.5723.3325.72
CLCTCollectors U20180314A48.0624.929.7410.1915.1814.73
CLDRCloudera, In20180314A12.809.753.924.495.835.27
CLDTCHATHAM LODG20180314A13.916.772.822.893.943.88
CLDXCelldex Ther20180314A39.2438.599.8210.9828.7727.61
CLFCleveland-Cl20180314A13.8811.488.145.823.345.65
CLFDClearfield,20180314A152.42101.5037.3240.6164.1860.89
CLGXCorelogic, I20180314A6.823.240.110.533.132.71
CLHClean Harbor20180314A14.386.603.133.103.473.50
CLIMack-Cali Re20180314A6.766.12-0.312.106.434.03
CLIRClearSign Te20180314A217.85146.41150.39150.81-3.99-4.41
CLIXProShares Lo20180314ETF20.1018.19-44.2213.4862.414.71
CLMTCalumet Spec20180314A79.8868.5828.5621.2740.0147.31
CLNCColony Credi20180314A50.2322.3512.7416.789.615.57
CLNEClean Energy20180314A71.3376.1729.1140.2147.0635.97
CLPRClipper Real20180314A100.2020.3015.1515.555.154.75
CLRCONTINENTAL20180314A5.732.92-0.260.183.182.74
CLRBCellectar Bi20180314A114.2176.1736.5036.6939.6839.48
CLRGIQ Chaikin U20180314ETF34.16112.31112.31112.310.000.00
CLROClearOne, In20180314A298.5555.8355.1655.160.670.67
CLSCelestica, I20180314A9.067.701.691.336.006.36
CLSDClearside Bi20180314A45.6331.8816.5215.0815.3616.80
CLSNCelsion Corp20180314A72.0756.4333.3137.5323.1218.90
CLUBTown Sports20180314A89.2668.9031.6745.1937.2223.70
CLVSClovis Oncol20180314A17.9010.104.044.636.065.47
CLWClearwater P20180314A30.3712.91-0.240.3813.1512.52
CLWTEuro Tech Ho20180314A273.0930.4230.4230.420.000.00
CLXClorox Compa20180314A6.373.880.420.893.463.00
CLXTCalyxt, Inc.20180314A213.34107.6628.2458.0579.4349.61
CMCanadian Imp20180314A2.191.450.550.590.900.86
CMAComerica Inc20180314A6.623.510.350.833.152.68
CMBSiShares CMBS20180314ETF21.6015.5015.5015.500.000.00
CMCCommercial M20180314A6.084.680.58-0.734.115.42
CMCLCaledonia Mi20180314A217.99185.93178.77178.777.177.17
CMCOColumbus McK20180314A24.0416.338.239.578.106.75
CMCSAComcast Corp20180314A2.783.971.681.802.292.18
CMCTCIM Commerci20180314A157.7889.9577.0477.0412.9112.91
CMDCantel Medic20180314A43.5218.059.4110.968.637.09
CMECME Group In20180314A5.372.930.520.652.412.28
CMFiShares Cali20180314ETF8.985.535.314.740.220.79
CMGChipotle Mex20180314A11.355.811.531.664.284.16
CMICummins Inc.20180314A6.383.280.641.112.642.17
CMOCapstead Mor20180314A11.389.573.594.965.984.60
CMPCompass Mine20180314A15.8212.93-0.088.1513.014.79
CMPRCimpress PLC20180314A32.1815.663.275.0412.3910.63
CMRECostamare In20180314A16.0215.789.139.916.655.87
CMRXChimerix, In20180314A47.53100.6739.9619.5760.7181.10
CMSCMS Energy C20180314A2.412.150.220.481.941.66
CMTCore Molding20180314A168.99104.4475.9973.6328.4630.82
CMTLComtech Tele20180314A26.5313.596.587.097.016.50
CNXtrackers MS20180314ETF11.7110.349.6010.700.74-0.36
CNACNA Financia20180314A12.637.080.124.446.962.64
CNATConatus Phar20180314A35.6322.666.936.7815.7315.88
CNBKACentury Banc20180314A179.7544.1045.2645.55-1.15-1.45
CNCCentene Corp20180314A8.084.561.301.903.262.66
CNCEConcert Phar20180314A30.5548.405.058.1043.3540.30
CNCRLoncar Cance20180314ETF20.9821.0316.2415.694.795.35
CNDTConduent Inc20180314A5.573.77-0.430.494.293.28
CNETChinaNet Onl20180314A101.9196.0170.1887.9525.848.06
CNFRConifer Hold20180314A1504.01369.03188.57283.61180.4685.42
CNHICNH INDUSTRI20180314A7.536.521.951.754.584.77
CNICanadian Nat20180314A2.281.52-0.020.041.541.48
CNKCinemark Hol20180314A7.513.590.460.713.132.88
CNMDCONMED Corpo20180314A22.3911.192.804.758.406.44
CNNECannae Holdi20180314A23.048.174.296.023.882.15
CNOCNO Financia20180314A4.993.390.600.542.792.85
CNOBCenter Banco20180314A31.7018.772.083.3316.6915.44
CNPCenterPoint20180314A3.793.860.290.763.573.10
CNQCanadian Nat20180314A3.453.080.130.122.952.97
CNSCohen & Stee20180314A24.816.674.225.552.451.12
CNSLConsolidated20180314A12.9510.33-2.80-1.2013.1311.53
CNTYCentury Casi20180314A60.4954.7747.5249.527.255.25
CNXCNX Resource20180314A6.587.080.050.397.036.69
CNXMCNX Midstrea20180314A42.6118.8718.7021.800.17-2.92
CNXNPC Connectio20180314A161.6269.3044.7647.2924.5522.01
CNXTVanEck Vecto20180314ETF16.6720.6720.7320.30-0.050.37
CNYAiShares MSCI20180314ETF53.6635.9046.3235.90-10.420.00
COGlobal Cord20180314A23.9713.095.725.617.377.48
COCPCocrystal Ph20180314A653.87442.15437.76437.764.394.39
CODACoda Octopus20180314A521.14235.52136.80177.8298.7257.70
CODICompass Dive20180314A37.1822.0611.9813.9310.098.14
CODXCo-Diagnosti20180314A279.43183.53185.28152.71-1.7430.82
COFCapital One20180314A5.212.770.260.412.512.35
COGCabot Oil &20180314A4.093.140.630.902.502.23
COHNCohen & Comp20180314A758.52629.24629.24629.240.000.00
COHRCoherent Inc20180314A21.9111.201.252.479.958.73
COHUCohu Inc20180314A24.6838.682.743.2835.9435.40
COKECoca-Cola Co20180314A80.0737.9820.2422.9717.7415.01
COLBColumbia Ban20180314A18.256.301.971.924.334.38
COLDAmericold Re20180314A18.566.422.234.434.201.99
COLLCollegium Ph20180314A30.1319.87-3.31-1.1923.1821.06
COMDirexion Aus20180314ETF30.0224.4718.9020.725.573.74
COMBGraniteShare20180314ETF17.4212.729.4813.173.24-0.46
COMMCommScope Ho20180314A3.952.690.350.572.342.12
COMTiShares Comm20180314ETF18.2311.667.9910.063.681.61
CONECyrusOne Inc20180314A6.584.62-0.432.135.052.49
CONNConn's Inc.20180314A30.3918.178.999.579.188.60
COOThe Cooper C20180314A12.935.932.052.513.893.42
COPConocoPhilli20180314A2.192.01-0.52-0.122.522.13
COPXGlobal X Cop20180314ETF32.6115.847.767.918.087.94
CORCoresite Rea20180314A12.435.342.122.133.223.21
CORECore Mark Ho20180314A23.9321.243.354.3017.8916.94
CORPPIMCO Invest20180314ETF20.367.786.696.951.090.83
CORRCorEnergy In20180314A28.0414.454.586.259.888.20
CORTCorcept Ther20180314A14.658.970.901.528.077.45
COSTCostco Whole20180314A4.203.731.622.342.111.39
COTYCOTY INC20180314A5.534.631.391.373.233.26
COUPCoupa Softwa20180314A18.8830.651.963.4028.6927.25
COWiPath Series20180314ETN20.8210.647.737.292.923.35
COWNCowen Inc. C20180314A46.7199.9023.8323.1676.0776.74
COWZPacer US Cas20180314ETF10.237.887.507.620.380.27
CPCanadian Pac20180314A7.243.942.052.061.891.89
CPACopa Holding20180314A23.6914.616.988.767.635.85
CPAHCounterpath20180314A132.23100.6959.8060.9840.8939.72
CPBCampbell Sou20180314A2.872.500.610.591.891.91
CPECallon Petro20180314A8.698.303.232.615.075.69
CPFCentral Paci20180314A19.176.991.962.425.024.57
CPGCRESCENT POI20180314A15.1313.342.973.9010.369.43
CPHCCanterbury P20180314A275.4871.6651.5562.3320.119.32
CPHIChina Pharma20180314A89.0068.1562.8164.365.343.78
CPICPI Inflatio20180314ETF17.238.778.778.770.000.00
CPIXCumberland P20180314A145.45514.2319.9321.26494.29492.97
CPKChesapeake U20180314A37.9716.0714.0514.332.011.74
CPLPCapital Prod20180314A32.5431.8018.0118.0513.8013.75
CPRTCopart Inc20180314A5.253.18-0.140.233.322.96
CPRXCatalyst Pha20180314A39.6736.5621.2821.1515.2715.40
CPSCooper-Stand20180314A42.0116.819.8910.686.926.13
CPSHCPS Technolo20180314A303.46182.95142.96165.3339.9917.63
CPSIComputer Pro20180314A55.2426.043.513.8522.5322.19
CPSSConsumer Por20180314A58.5097.6230.2438.7867.3958.84
CPSTCapstone Tur20180314A77.4995.5263.8177.4131.7118.11
CPTCamden Prope20180314A8.724.462.142.492.331.97
CPTACapitala Fin20180314A39.4825.9818.2418.177.737.80
CQPCheniere Ene20180314A25.9914.944.446.8110.508.14
CQQQInvesco Chin20180314ETF19.2829.4127.1127.492.301.92
CRCrane Compan20180314A19.989.596.087.273.512.32
CRAICRA Internat20180314A66.2939.1422.8224.3116.3214.83
CRAKVanEck Vecto20180314ETF70.31125.3419.6322.12105.71103.22
CRBNiShares MSCI20180314ETF10.679.445.696.023.753.42
CRBPCorbus Pharm20180314A76.4965.37-7.12-5.9072.4971.27
CRCCalifornia R20180314A23.1513.295.965.887.347.41
CRDACrawford & C20180314A67.7632.938.8516.9524.0815.98
CRDBCrawford & C20180314A90.5375.0639.3742.0435.7033.03
CREECree Inc20180314A10.778.912.176.416.762.52
CREGChina Recycl20180314A159.21123.25106.70114.6416.558.61
CRHMCRH Medical20180314A190.93117.3559.0059.0058.3558.35
CRICarter's Inc20180314A8.053.620.060.993.562.63
CRISCuris Inc20180314A39.4156.0244.6046.4911.429.53
CRKComstock Res20180314A33.0918.775.397.3513.3911.43
CRLCharles Rive20180314A18.8810.472.483.627.996.85
CRMsalesforce.c20180314A2.351.871.281.300.590.57
CRMDCorMedix Inc20180314A73.3684.8076.9775.037.839.77
CRMTAmerica's Ca20180314A52.2227.8114.2116.9913.6010.82
CRNTCeragon Netw20180314A39.1136.3816.4615.2319.9221.15
CRONCronos Group20180314A23.4721.6414.9116.066.735.58
CROPIQ Global Ag20180314ETF12.165.314.534.530.780.78
CROXCrocs, Inc.20180314A11.6110.861.142.859.738.01
CRSCarpenter Te20180314A17.837.384.213.743.173.64
CRSPCRISPR Thera20180314A33.4619.768.6210.9511.148.81
CRTCross Timber20180314A83.1739.8814.2730.5925.619.30
CRUSCirrus Logic20180314A9.215.500.921.494.594.01
CRVLCorvel Corp20180314A95.2759.1929.2343.5129.9715.68
CRVSCorvus Pharm20180314A99.3190.8834.7435.3156.1455.57
CRWSCrown Crafts20180314A149.2941.8622.0221.9919.8419.87
CRYCryoLife, In20180314A37.3221.897.637.9514.2613.94
CSAVictoryShare20180314ETF25.6611.6312.0812.05-0.46-0.42
CSBVictoryShare20180314ETF25.0921.4520.0620.791.390.67
CSBRChampions On20180314A541.54222.25154.51221.3667.740.89
CSCOCisco System20180314A2.212.521.251.501.271.02
CSDInvesco S&P20180314ETF59.5121.8516.7316.595.125.26
CSFVictoryShare20180314ETF23.8511.1910.4710.470.710.71
CSFLCenterState20180314A7.758.792.342.016.466.78
CSGPCoStar Group20180314A20.7810.452.503.947.956.50
CSGSCSG Systems20180314A13.315.371.652.283.723.09
CSIICardiovascul20180314A28.0219.089.4110.379.678.71
CSIQCanadian Sol20180314A13.3611.807.818.494.003.32
CSLCarlisle Com20180314A12.706.052.663.623.392.43
CSLTCASTLIGHT HE20180314A137.54105.57-0.55-0.55106.12106.12
CSMProShares La20180314ETF11.255.023.883.701.131.32
CSMLIQ Chaikin U20180314ETF12.2318.4014.1814.344.234.06
CSPICSP Inc.20180314A219.20235.9396.93105.14139.00130.79
CSQCalamos Stra20180314A12.409.575.215.804.363.77
CSSEChicken Soup20180314A177.80145.95128.39126.1517.5619.80
CSTECaesarstone20180314A31.8423.608.419.8115.1913.79
CSTMConstellium20180314A43.4830.6511.399.1419.2621.52
CSTRCapStar Fina20180314A74.8042.8834.5036.798.386.09
CSUCapital Seni20180314A33.2512.122.664.079.458.05
CSVCarriage Ser20180314A24.4612.137.108.095.034.04
CSWCCapital Sout20180314A113.40117.0135.03107.3981.989.62
CSWICSW Industri20180314A64.9036.9624.1324.8712.8312.09
CSXCSX Corporat20180314A3.031.980.640.121.341.86
CTASCintas Corp20180314A11.025.472.012.263.473.21
CTBCooper Tire20180314A19.0613.330.840.8512.4912.48
CTBICommunity Tr20180314A49.4615.206.746.708.468.50
CTEKCynergisTek,20180314A91.8051.4325.6725.7725.7625.66
CTGComputer Tas20180314A43.8936.8823.8424.8313.0312.05
CTHRCharles & Co20180314A132.0263.9339.9839.9923.9523.93
CTIBYunhong CTI20180314A2415.49279.58150.08276.26129.503.33
CTICCTI BioPharm20180314A28.6724.1211.1110.1313.0113.99
CTLCenturyLink,20180314A5.796.383.293.433.102.95
CTLTCATALENT, IN20180314A13.756.432.462.793.983.64
CTMXCytomX Thera20180314A33.6612.81-3.229.7116.023.09
CTOConsolidated20180314A191.32130.36114.83120.3515.5310.02
CTRECARTRUST REI20180314A11.3416.210.94-2.2015.2718.41
CTRNCiti Trends,20180314A46.3223.7211.2811.7912.4411.92
CTSCTS Corporat20180314A40.9615.726.807.978.917.75
CTSHCognizant Te20180314A2.982.751.061.271.691.48
CTSOCytosorbents20180314A70.0554.5132.7132.8021.8021.71
CTTCATCHMARK TI20180314A9.998.533.214.975.333.56
CTXRCitius Pharm20180314A562.04286.35205.47212.7680.8873.59
CTXSCitrix Syste20180314A5.109.881.491.528.408.36
CUBCubic Corpor20180314A19.469.644.615.075.034.57
CUBAHerzfeld Car20180314A92.22150.2698.9798.9751.3051.30
CUBECubeSmart20180314A4.512.780.400.012.382.77
CUBICUSTOMERS BA20180314A22.619.655.016.474.643.18
CUECue Biopharm20180314A89.1147.696.7618.1040.9329.59
CUICUI Global,20180314A72.8263.4141.4949.1621.9314.25
CULPCulp, Inc.20180314A122.7045.4617.5816.1827.8829.28
CUOContinental20180314A454.73416.32416.32416.320.000.00
CUREDirexion Dai20180314ETF8.9012.2911.5412.220.770.12
CUROCURO Group H20180314A81.9539.2930.8132.328.476.97
CUTInvesco MSCI20180314ETF23.6312.0612.1912.19-0.13-0.13
CUTRCutera, Inc.20180314A29.8816.697.178.249.528.45
CUZCousins Prop20180314A11.768.672.562.716.055.86
CVACovanta Hold20180314A33.1323.2613.9214.669.358.61
CVBFCVB Financia20180314A11.586.281.941.814.344.48
CVCOCavco Indust20180314A95.2240.678.7216.2431.9524.43
CVCYCentral Vall20180314A109.5939.0130.3630.958.658.07
CVECenovus Ener20180314A12.4610.641.301.769.338.87
CVEOCIVEO CORPOR20180314A26.5123.882.035.2221.6718.64
CVGICommercial V20180314A20.7216.465.798.4010.678.06
CVGWCalavo Growe20180314A24.5511.23-1.96-0.6313.1911.86
CVICVR ENERGY,20180314A14.267.341.662.245.685.09
CVLTCommault Sys20180314A15.877.782.202.435.585.35
CVLYCodorus Vall20180314A232.59109.42103.24103.556.185.86
CVMCel-Sci Corp20180314A115.3465.3549.8349.6115.5215.74
CVNACarvana Co.20180314A30.4717.293.538.6713.758.62
CVRChicago Rive20180314A566.5622.5622.5622.560.000.00
CVSCVS HEALTH C20180314A2.031.970.810.861.161.11
CVTICovenant Tra20180314A30.0714.056.117.967.946.09
CVUCPI Aerostru20180314A145.7699.1436.8357.0362.3142.10
CVVCVD Equipmen20180314A299.41108.97106.87106.512.102.46
CVXChevron Corp20180314A1.951.860.410.501.451.36
CVYInvesco Zack20180314ETF35.8125.4423.2923.392.162.06
CWCurtiss-Wrig20180314A26.5212.643.135.219.507.42
CWBSPDR Bloombe20180314ETF2.161.680.951.230.730.45
CWBCCommunity We20180314A176.12159.35159.35159.350.000.00
CWBRCohBar, Inc.20180314A202.68157.10149.95153.427.153.68
CWCOConsolidated20180314A79.2435.5112.0917.3123.4218.20
CWEBDirexion Dai20180314ETF37.6917.6312.4013.335.234.30
CWHCamping Worl20180314A19.0810.805.316.235.504.57
CWISPDR MSCI AC20180314ETF5.873.202.642.430.570.78
CWSAdvisorShare20180314ETF36.2130.1925.8430.194.350.00
CWSTCasella Wast20180314A22.0447.67-5.03-4.4052.7052.07
CWTCalifornia W20180314A23.676.803.203.343.603.46
CXDCChina XD Pla20180314A260.76111.4588.8388.8322.6222.62
CXOCONCHO RESOU20180314A9.526.111.892.884.223.23
CXPCOLUMBIA PRO20180314A6.175.362.192.413.172.96
CXSEWisdomTree T20180314ETF19.7115.4311.2812.204.143.23
CXWCoreCivic, I20180314A12.155.691.392.634.293.06
CYCypress Semi20180314A5.445.331.861.803.473.54
CYANCyanotech Co20180314A310.42109.27-12.1961.52121.4647.75
CYBWisdomTree20180314ETF39.3227.6324.6324.633.003.00
CYBECyberoptics20180314A66.0738.0814.0019.0224.0819.06
CYBRCyberArk Sof20180314A10.095.921.272.594.663.33
CYCCCyclacel Pha20180314A166.63115.4693.2693.2622.2022.20
CYDChina Yuchai20180314A60.9733.0021.4623.7511.549.25
CYHCommunity He20180314A23.3516.937.7611.799.155.13
CYRNCYREN Ltd.20180314A220.61150.5238.8038.80111.72111.72
CYRXCryoPort, In20180314A33.0228.0013.9916.1014.0111.90
CYTKCytokinetics20180314A72.3539.399.1010.5430.2828.84
CZAInvesco Zack20180314ETF14.4913.8611.1111.162.752.70
CZNCCitizens & N20180314A167.2483.8474.0979.299.754.55
CZRCaesars Ente20180314A40.1027.4711.0311.7616.4415.70
CZWICitizens Com20180314A21.8623.1620.9620.962.212.21
CZZCosan Limite20180314A9.478.01-2.90-3.7610.9111.77
DDominion Ene20180314A1.721.750.400.501.351.25
DACDanaos Corpo20180314A392.16179.34179.34179.340.000.00
DAIOData I/O Cor20180314A76.7241.0117.5025.0423.5115.97
DAKTDaktronics I20180314A24.7614.665.386.019.288.65
DALDelta Air Li20180314A2.032.841.121.321.721.52
DALTAnfield Capi20180314ETF46.5742.9842.9842.980.000.00
DANDana Incorpo20180314A7.415.670.541.635.134.04
DARDARLING INGR20180314A7.004.93-0.170.505.094.43
DAREDare Bioscie20180314A114.53175.88149.93144.8525.9431.03
DAUDExchange-Tra20180314ETN28.43
DAXGlobal X Fun20180314ETF27.0279.7471.8677.037.882.71
DBDeutsche Ban20180314A6.375.941.221.474.724.47
DBAWXtrackers MS20180314ETF19.9513.1513.7413.26-0.59-0.11
DBDDiebold Nixd20180314A30.9122.644.881.9917.7620.65
DBEFXtrackers MS20180314ETF3.282.671.041.181.621.49
DBEMXtrackers MS20180314ETF22.5915.0314.5514.400.480.63
DBEUXtrackers MS20180314ETF3.643.101.942.051.161.05
DBEZXtrackers MS20180314ETF9.177.705.095.152.612.56
DBGRXtrackers MS20180314ETF16.8413.2416.1016.19-2.86-2.96
DBJPXtrackers MS20180314ETF6.053.302.312.380.980.92
DBVTDBV Technolo20180314A27.6517.783.033.6714.7514.11
DCARDropCar, Inc20180314A159.31123.6084.6088.6039.0035.00
DCHFExchange-Tra20180314ETN19.81
DCIDonaldson Co20180314A8.426.751.121.275.625.48
DCODucommun Inc20180314A135.7447.1236.4639.7810.667.34
DCOMDime Communi20180314A39.8225.2616.3916.698.878.57
DCPDCP Midstrea20180314A25.927.250.532.476.724.79
DCPHDeciphera Ph20180314A70.4531.3512.5513.8218.8017.53
DDD3D Systems C20180314A14.059.382.914.256.475.13
DDGProshares Sh20180314ETF40.0849.1849.1849.180.000.00
DDLSWisdomTree D20180314ETF60.3130.4649.5030.46-19.040.00
DDMProShares Ul20180314ETF3.312.160.511.041.651.12
DDSDillards Inc20180314A23.9513.073.074.0810.008.99
DDWMWisdomTree D20180314ETF18.705.790.381.745.414.05
DEDeere & Comp20180314A6.184.151.741.972.402.17
DEAEasterly Gov20180314A7.095.550.270.625.284.93
DECKDeckers Outd20180314A11.637.551.043.896.513.66
DEEFXtrackers FT20180314ETF19.2813.1613.1613.160.000.00
DEFInvesco Defe20180314ETF18.948.175.466.662.711.51
DEFAiShares Adap20180314ETF78.6617.4017.4017.400.000.00
DEIDouglas Emme20180314A6.723.490.490.822.992.67
DEMWisdomTree E20180314ETF11.376.025.385.760.630.26
DENNDENNY'S CORP20180314A16.929.773.734.206.035.57
DESWisdomTree U20180314ETF9.295.564.834.780.740.78
DESPDespegar.com20180314A69.0432.0013.5916.8518.4115.15
DEURExchange-Tra20180314ETN7.604.86-4.864.869.730.00
DEUSXtrackers Ru20180314ETF16.5912.3712.6912.04-0.330.32
DEWWisdomTree G20180314ETF13.089.879.749.900.13-0.03
DFEWisdomTree E20180314ETF10.688.966.165.472.823.49
DFENDirexion Dai20180314ETF26.4413.9810.5111.743.482.24
DFFNDIFFUSION PH20180314A179.70107.71115.26107.97-7.55-0.26
DFINDonnelley Fi20180314A21.379.055.215.673.843.38
DFJWisdomTree J20180314ETF9.205.233.403.801.831.43
DFNDReality Shar20180314ETF10.783.583.583.580.000.00
DFNLDavis Select20180314ETF21.728.133.546.034.592.10
DFSDiscover Fin20180314A3.812.450.020.392.432.06
DFVLiPath US Tre20180314ETF109.39
DFVSiPath US Tre20180314ETF300.62385.71385.71385.710.000.00
DGDollar Gener20180314A4.072.340.470.931.861.40
DGAZVelocityShar20180314ETN5.393.690.660.483.043.21
DGBPExchange-Tra20180314ETN12.937.26-7.26-9.6814.5216.95
DGICADonegal Grou20180314A76.8762.0327.8933.4234.1428.61
DGICBDonegal Grou20180314A1800.931492.221492.221492.220.000.00
DGIIDigi Interna20180314A70.0144.4129.3429.3015.0715.10
DGLDVelocityShar20180314ETF2.822.830.511.272.321.56
DGLYDigital Ally20180314A200.46179.99168.89170.6711.109.32
DGPDB Gold Doub20180314ETN35.8821.0921.7720.80-0.670.30
DGREWisdomTree T20180314ETF37.0616.8917.1916.58-0.300.31
DGROiShares Core20180314ETF4.312.892.562.400.330.49
DGRSWisdomTree T20180314ETF22.1720.3719.4519.220.921.15
DGRWWisdomTree T20180314ETF4.793.191.871.941.331.25
DGSWisdomTree E20180314ETF13.067.904.565.953.341.95
DGTSPDR Global20180314ETF65.2914.7714.7714.770.000.00
DGXQuest Diagno20180314A6.663.941.221.522.722.42
DGZDB Gold Shor20180314ETN75.9519.3119.3114.990.004.33
DHID.R. Horton20180314A2.872.350.570.651.781.70
DHRDanaher Corp20180314A3.101.810.991.150.820.66
DHSWisdomTree U20180314ETF7.815.144.554.760.600.39
DHTDHT HOLDINGS20180314A27.6325.2113.1813.4912.0311.72
DHXDHI Group, I20180314A290.16146.54144.41146.162.130.38
DIASPDR Dow Jon20180314ETF1.020.840.040.010.800.83
DIALColumbia Div20180314ETF29.6915.7615.0815.760.680.00
DIGProShares Ul20180314ETF7.336.330.201.996.134.34
DIMWisdomTree I20180314ETF10.585.443.954.181.491.26
DINDine Brands20180314A19.7011.023.546.517.474.51
DINTDavis Select20180314ETF38.5131.2530.8831.010.370.24
DIODDiodes Inc20180314A18.929.954.424.795.545.16
DISThe Walt Dis20180314A1.791.680.550.631.131.05
DISCADiscovery, I20180314A4.316.322.833.883.502.45
DISCBDiscovery, I20180314A1232.17923.24923.24923.240.000.00
DISCKDiscovery, I20180314A4.534.901.551.513.353.39
DISHDISH Network20180314A5.046.480.711.125.775.37
DIVGlobal X Sup20180314ETF11.086.247.247.25-1.00-1.01
DIVAAGFiQ Hedged20180314ETF41.308.338.338.330.000.00
DIVBiShares U.S.20180314ETF27.1315.2412.3212.322.932.93
DIVCC-Tracks Exc20180314ETN79.60
DIVOAmplify CWP20180314ETF19.4811.520.510.6111.0110.91
DIVYReality Shar20180314ETF31.479.885.915.913.973.97
DJCIETRACS Linke20180314ETN45.5822.2823.8321.20-1.551.08
DJDInvesco Dow20180314ETF21.1113.0412.3812.380.660.66
DJPiPath Bloomb20180314ETN4.354.391.822.622.571.78
DJPYExchange-Tra20180314ETN15.27
DKDelek US Hol20180314A10.889.103.115.885.993.22
DKLDELEK LOGIST20180314A71.6233.3624.8723.748.499.62
DKSDick's Sport20180314A6.095.231.522.073.713.16
DLADelta Appare20180314A130.5570.8364.7564.516.086.32
DLBDolby Labora20180314A11.484.841.802.343.032.49
DLBRVelocityShar20180314ETN796.53610.69610.69610.690.000.00
DLHCDLH Holdings20180314A318.15167.85106.93108.2360.9259.62
DLNWisdomTree U20180314ETF3.281.750.210.371.541.38
DLNGDYNAGAS LNG20180314A34.7722.8813.3414.409.548.49
DLPHDelphi Techn20180314A12.576.264.404.661.861.61
DLPNDolphin Ente20180314A719.83519.88504.64504.9615.2414.92
DLRDigital Real20180314A6.653.251.261.471.991.78
DLSWisdomTree I20180314ETF9.387.9210.357.71-2.430.21
DLTHDuluth Holdi20180314A28.9814.263.504.3810.769.88
DLTRDollar Tree20180314A4.355.481.121.484.364.00
DLXDeluxe Corpo20180314A20.978.303.604.924.703.38
DMLPDorchester M20180314A59.0733.448.7412.3624.7021.08
DMPIDelMar Pharm20180314A121.79143.4942.0761.65101.4281.83
DMRCDigimarc Cor20180314A48.2125.915.405.3620.5120.55
DMRLDeltaShares20180314ETF13.2710.9910.9910.990.000.00
DMRMDeltaShares20180314ETF18.16
DMRSDeltaShares20180314ETF30.13
DNKNDunkin' Bran20180314A6.698.430.911.067.537.38
DNLWisdomTree G20180314ETF16.3613.1512.1013.251.05-0.10
DNLIDenali Thera20180314A97.2128.7412.3415.8116.4012.95
DNNDenison Mine20180314A27.1617.4716.3116.271.161.20
DNOWNOW INC.20180314A10.188.33-1.39-2.629.7210.94
DNRDenbury Reso20180314A41.4632.5815.0116.6517.5415.94
DODiamond Offs20180314A8.777.410.012.147.415.27
DOCPHYSICIANS R20180314A6.815.131.570.783.564.34
DOGProShares Sh20180314ETF6.806.113.604.082.512.02
DOGZDogness (Int20180314A407.32343.30343.30343.300.000.00
DOLWisdomTree I20180314ETF16.6910.989.749.501.241.48
DONWisdomTree U20180314ETF5.914.392.752.421.641.98
DOOWisdomTree i20180314ETF12.7610.2210.2010.180.020.03
DOORMASONITE INT20180314A17.118.694.575.124.133.57
DORMDorman Produ20180314A29.3912.223.884.818.347.41
DOVDover Corpor20180314A7.474.191.972.292.211.90
DOXAmdocs Limit20180314A4.683.000.440.592.562.41
DPSTDirexion Dai20180314ETF26.1611.726.899.494.832.24
DPWDPW Holdings20180314A78.9666.9850.4453.3116.5413.67
DPZDomino's Piz20180314A12.346.671.241.835.434.84
DRADDigirad Corp20180314A275.30196.14172.38181.6623.7614.48
DREDuke Realty20180314A4.143.421.421.632.001.79
DRHDiamondRock20180314A9.497.852.032.615.825.24
DRIDarden Resta20180314A5.123.380.481.422.901.96
DRIODarioHealth20180314A222.93258.77195.82207.5062.9451.27
DRIPDirexion Dai20180314ETF15.228.463.663.524.804.94
DRNDirexion Dai20180314ETF17.2311.503.144.718.366.79
DRNADicerna Phar20180314A48.4727.7712.7713.3915.0014.46
DRQDril-Quip, I20180314A18.526.495.375.251.121.24
DRRMarket Vecto20180314ETN903.00
DRRXDurect Corp20180314A57.9153.7229.8631.6323.8722.23
DRVDirexion Dai20180314ETF26.5417.3910.958.976.438.42
DRWWisdomTree G20180314ETF19.336.733.926.332.810.40
DSDrive Shack20180314A24.5420.4011.1011.309.239.07
DSEDuff & Phelp20180314A39.2428.5924.4924.794.103.80
DSGXDescartes Sy20180314A30.6120.445.127.0315.3113.41
DSIiShares MSCI20180314ETF5.234.084.725.34-0.64-1.27
DSKEDaseke, Inc.20180314A24.7614.974.575.0410.409.93
DSLVVelocityShar20180314ETF9.497.131.412.025.725.10
DSPGDSP Group In20180314A77.5146.7339.9440.166.786.57
DSSDocument Sec20180314A170.09106.7893.60106.7413.190.04
DSWLDeswell Indu20180314A95.361873.3416.2216.571857.121856.76
DSXDiana Shippi20180314A27.3121.716.656.1115.0415.58
DTDWisdomTree U20180314ETF11.2311.5214.9913.27-3.48-1.76
DTEDTE Energy C20180314A5.163.130.650.592.482.55
DTEADAVIDsTEA In20180314A574.57944.80485.66485.66459.14459.14
DTECALPS Disrupt20180314ETF27.6211.1911.1911.190.000.00
DTHWisdomTree I20180314ETF12.204.872.943.881.940.99
DTNWisdomTree U20180314ETF18.3815.4914.6915.180.800.32
DTODB Crude Oil20180314ETN97.5897.8214.0537.9783.7759.85
DTULiPath US Tre20180314ETF154.38
DTUSiPath US Tre20180314ETF68.1027.97-7.57-1.7435.5429.71
DTYLiPath US Tre20180314ETF19.2412.7115.6512.71-2.940.00
DUGProShares Ul20180314ETF8.907.814.325.163.492.65
DUKDuke Energy20180314A2.102.010.950.781.061.23
DUSADavis Select20180314ETF25.7925.2525.2525.250.000.00
DUSLDirexion Dai20180314ETF35.7621.4114.1313.607.287.81
DUSTDirexion Dai20180314ETF10.215.971.802.364.173.61
DVADaVita Inc.20180314A4.683.300.711.382.591.92
DVAXDynavax Tech20180314A33.3723.154.989.8718.1613.26
DVDDover Motors20180314A257.776.9814.347.64-7.36-0.66
DVNDevon Energy20180314A3.193.610.660.742.962.88
DVPDeep Value E20180314ETF23.9614.2814.1214.270.150.01
DVYiShares Sele20180314ETF1.391.921.081.270.850.66
DVYAiShares Asia20180314ETF37.0918.5817.5617.741.030.84
DVYEiShares Emer20180314ETF23.6913.5716.6817.79-3.11-4.21
DWASInvesco DWA20180314ETF37.1016.3615.2415.311.121.04
DWATArrow Invest20180314ETF53.09269.23269.23269.230.000.00
DWCRArrow DWA Co20180314ETF88.25
DWFISPDR Dorsey20180314ETF17.1410.9310.8511.010.08-0.08
DWLDDavis Select20180314ETF23.9010.3010.8410.35-0.54-0.05
DWMWisdomTree I20180314ETF11.188.668.668.640.000.03
DWPPFirst Trust20180314ETF42.8217.4717.4717.470.000.00
DWSNDawson Geoph20180314A163.0562.8250.5451.5512.2811.27
DWXSPDR S&P Int20180314ETF8.634.713.873.730.830.97
DXDynex Capita20180314A15.4012.434.554.797.887.64
DXCDXC Technolo20180314A8.293.872.201.901.671.99
DXCMDexCom, Inc.20180314A9.645.831.512.274.323.56
DXDProShares Ul20180314ETF11.929.944.064.055.885.89
DXGEWisdomTree G20180314ETF16.9810.9310.8210.710.120.22
DXJWisdomTree J20180314ETF1.791.910.330.681.581.23
DXJSWisdomTree J20180314ETF31.6110.629.819.870.810.75
DXLGDestination20180314A212.06149.3777.1177.1172.2572.25
DXPEDXP Enterpri20180314A59.4924.9211.9712.4912.9512.44
DXYNDixie Group20180314A194.83135.2283.9083.9051.3351.33
DYDycom Indust20180314A18.5211.263.444.577.816.69
DYLSWisdomTree D20180314ETF16.5722.6118.8218.853.803.76
DYNTDynatronics20180314A231.11274.6298.68257.28175.9417.34
DZKDirexion Dai20180314ETF22.8212.3113.2412.12-0.930.19
DZSIDASAN Zhone20180314A127.49118.65-3.72-4.17122.38122.82
DZZDB Gold Doub20180314ETN20.718.917.117.111.801.80
EAElectronic A20180314A5.563.481.181.672.301.81
EARNELLINGTON RE20180314A18.2010.920.981.629.949.30
EARSAuris Medica20180314A145.91137.77103.44106.6534.3231.12
EASTEASTSIDE DIS20180314A447.22172.11118.52126.2553.5845.85
EATBrinker Inte20180314A5.543.400.100.443.302.96
EBAYeBay Inc20180314A2.393.03-0.070.773.102.21
EBFEnnis, Inc.20180314A46.5127.2613.4814.4913.7912.77
EBIXEbix Inc20180314A22.076.730.971.965.764.78
EBMTEagle Bancor20180314A329.62
EBNDSPDR Bloombe20180314ETF7.313.833.533.660.290.17
EBSEmergent Bio20180314A17.989.50-0.061.449.578.06
EBSBMeridian Ban20180314A32.7925.0912.5913.8212.4911.27
EBTCEnterprise B20180314A347.78135.31136.73136.75-1.41-1.43
ECHiShares MSCI20180314ETF7.714.412.282.362.142.06
ECHOEcho Global20180314A31.0016.896.587.8010.319.10
ECLEcolab, Inc.20180314A4.314.590.240.254.354.34
ECNSiShares MSCI20180314ETF72.8537.4337.4337.430.000.00
ECOLUS Ecology,20180314A49.3820.178.719.4411.4710.74
ECOMCHANNELADVIS20180314A69.7951.8132.9232.4418.8919.37
ECONColumbia Eme20180314ETF14.518.045.433.082.604.95
ECPGEncore Capit20180314A24.3213.264.344.448.928.82
ECTECA Marcellu20180314A261.31314.24314.24314.240.000.00
EDConsolidated20180314A2.451.810.060.161.741.65
EDCDirexion Dai20180314ETF9.594.962.622.102.332.85
EDENiShares MSCI20180314ETF31.9020.1117.2217.222.882.88
EDITEditas Medic20180314A27.2422.679.758.6212.9214.05
EDIVSPDR S&P Eme20180314ETF20.8311.826.426.835.404.98
EDOGALPS Emergin20180314ETF21.1314.8610.2411.584.633.28
EDOWFirst Trust20180314ETF32.5415.2815.5215.40-0.24-0.12
EDUCEducational20180314A122.0080.0871.7373.288.356.80
EDVVanguard Wor20180314ETF13.075.641.513.084.142.57
EDZDirexion Dai20180314ETF13.6512.9210.489.542.443.38
EEEl Paso Elec20180314A16.819.861.422.198.447.67
EEFTEuronet Worl20180314A14.366.042.823.453.222.59
EEHELEMENTS Lin20180314ETN164.85
EELVInvesco S&P20180314ETF20.6512.3114.4510.45-2.141.85
EEMiShares MSCI20180314ETF2.044.833.133.351.721.49
EEMAiShares MSCI20180314ETF31.1621.6220.3820.491.251.14
EEMDAAM S&P Emer20180314ETF126.8749.9449.9449.940.000.00
EEMOInvesco S&P20180314ETF77.9653.0552.1053.380.96-0.32
EEMSiShares MSCI20180314ETF28.4821.1718.1918.302.982.87
EEMViShares Edge20180314ETF7.883.692.803.000.890.69
EEMXSPDR MSCI Em20180314ETF64.4423.3323.3323.330.000.00
EESWisdomTree U20180314ETF23.5918.2714.5214.723.753.55
EETProShares Ul20180314ETF43.9712.896.277.116.625.78
EEVProShares Tr20180314ETF25.0228.3820.5726.867.811.52
EEXEmerald Hold20180314A39.7624.6516.4816.908.177.75
EFAiShares MSCI20180314ETF1.431.790.520.711.281.08
EFADProShares MS20180314ETF19.2116.1815.3815.520.800.65
EFASGlobal X MSC20180314ETF34.4857.4157.4657.46-0.05-0.05
EFAViShares Edge20180314ETF5.342.371.962.000.410.38
EFAXSPDR MSCI EA20180314ETF39.026.828.096.82-1.270.00
EFCEllington Fi20180314A16.6812.226.488.305.733.92
EFGiShares MSCI20180314ETF13.517.809.148.11-1.35-0.31
EFNLiShares MSCI20180314ETF41.5022.7522.8522.85-0.10-0.10
EFOProShares Ul20180314ETF23.9323.7924.7124.71-0.92-0.92
EFOIEnergy Focus20180314A317.02178.48168.45170.6910.037.79
EFSCEnterprise F20180314A30.1714.856.817.098.057.77
EFUProShares Tr20180314ETF31.9025.1219.9219.925.195.19
EFViShares MSCI20180314ETF6.024.122.883.151.240.97
EFXEquifax, Inc20180314A8.434.151.101.603.052.55
EFZProShares Tr20180314ETF22.259.5810.3711.42-0.79-1.83
EGANeGain Corpor20180314A89.0853.6531.1330.1622.5223.49
EGBNEagle Bancor20180314A25.4713.875.296.098.577.77
EGHT8x8, Inc. Co20180314A30.6918.754.215.7514.5312.99
EGLEEagle Bulk S20180314A22.6917.094.417.6612.679.42
EGOEldorado Gol20180314A93.1972.6345.5960.3727.0412.24
EGOVNIC Inc20180314A39.6027.318.616.9618.7020.35
EGPEastGroup Pr20180314A18.4610.526.848.183.672.34
EGPTVanEck Vecto20180314ETF63.41222.5312.3749.14210.16173.39
EGRXEagle Pharma20180314A39.6623.887.1211.1216.7612.75
EGYVaalco Energ20180314A119.69127.9981.2384.7546.7643.25
EHCEncompass He20180314A12.826.422.743.183.683.24
EHTHeHealth, Inc20180314A37.0522.523.777.4318.7615.10
EIDOiShares MSCI20180314ETF3.736.791.521.975.314.90
EIGEmployers Ho20180314A22.9311.033.263.247.777.79
EIGIEndurance In20180314A63.6533.6016.3218.1117.2915.49
EIGREiger BioPha20180314A101.4458.9519.8315.2839.1243.67
EIRLiShares MSCI20180314ETF49.1737.962.3823.6835.5814.28
EISiShares MSCI20180314ETF40.6111.386.747.354.644.04
EIXEdison Inter20180314A3.712.65-1.06-1.183.723.83
EKARIdeanomics N20180314ETF58.0120.6318.9618.961.671.67
EKSOEkso Bionics20180314A113.11126.8363.8573.7762.9953.06
ELThe Estee La20180314A3.802.491.261.371.231.12
ELDWisdomTree E20180314ETF35.0719.1319.1319.130.010.01
ELFe.l.f. Beaut20180314A19.8611.276.116.495.164.78
ELGXEndologix In20180314A31.5824.509.5212.0714.9812.44
ELLOEllomay Capi20180314A1320.30
ELMDElectromed,20180314A246.5496.0794.1594.411.921.66
ELSEquity Lifes20180314A9.814.430.711.263.723.17
ELSEElectro-Sens20180314A245.55148.86122.39126.2426.4722.62
ELTKEltek Ltd20180314A359.83330.3371.0470.39259.29259.94
ELVTElevate Cred20180314A60.6534.3918.9021.1715.4913.22
ELYCallaway Gol20180314A6.525.341.121.414.233.94
EMAGVanEck Vecto20180314ETF184.38136.02121.04136.0214.980.00
EMANeMagin Corpo20180314A350.88239.04239.04239.040.000.00
EMBiShares J.P.20180314ETF1.091.270.640.810.630.47
EMBHiShares Inte20180314ETF54.029.249.249.240.000.00
EMCBWisdomTree E20180314ETF72.4943.8243.8243.820.000.00
EMCFEmclaire Fin20180314A747.34
EMCGWisdomTree E20180314ETF46.7939.1040.3337.95-1.231.16
EMDVProShares MS20180314ETF126.3064.9564.9564.950.000.00
EMEEMCOR Group,20180314A13.797.643.164.414.483.22
EMFMGlobal X MSC20180314ETF88.1218.3017.8318.300.470.00
EMGFiShares Edge20180314ETF30.7916.1216.4316.34-0.31-0.22
EMHYiShares J.P.20180314ETF12.946.105.805.840.300.26
EMIFiShares Emer20180314ETF51.5234.7234.3233.770.400.96
EMIHXtrackers Em20180314ETF57.808.028.028.020.000.00
EMKREmcore Corp20180314A97.5373.4119.0419.5254.3753.89
EMLEastern Comp20180314A127.71141.5012.8314.16128.68127.34
EMLCVanEck Vecto20180314ETF5.3218.2117.4117.470.800.74
EMLPFirst Trust20180314ETF4.714.332.683.801.650.53
EMMSEmmis Commun20180314A134.5486.9084.0685.572.831.33
EMNEastman Chem20180314A5.907.700.451.097.266.62
EMPEntergy Miss20180314A22.0314.9114.1217.270.78-2.36
EMQQEMQQ The Eme20180314ETF15.957.725.655.882.071.84
EMREmerson Elec20180314A2.822.670.771.271.911.41
EMTLSPDR DoubleL20180314ETF32.8016.8816.6316.630.250.25
EMTYProShares De20180314ETF351.71180.87181.09181.09-0.22-0.22
EMXEMX Royalty20180314A357.57110.3766.7167.5643.6642.81
EMXCiShares MSCI20180314ETF39.6010.298.397.981.892.30
ENBEnbridge, In20180314A3.083.241.361.041.872.19
ENBLENABLE MIDST20180314A20.0413.424.094.489.338.93
ENDPEndo Interna20180314A14.2346.4338.6538.547.968.00
ENFRAlerian Ener20180314ETF69.0621.4413.9113.917.537.53
ENGENGlobal Cor20180314A239.02165.81153.27153.2412.5512.58
ENLCENLINK MIDST20180314A35.9921.241.450.8919.7920.35
ENORiShares MSCI20180314ETF48.7128.1420.8820.887.267.26
ENPHEnphase Ener20180314A34.5226.018.6510.3717.3615.64
ENREnergizer Ho20180314A12.894.811.382.923.431.90
ENSEnerSys, Inc20180314A24.1213.207.799.355.413.85
ENSGThe Ensign G20180314A21.0030.294.587.2825.7023.19
ENSVEnservco Cor20180314A90.7783.5360.7762.7122.7620.82
ENTGlobal Eagle20180314A69.8658.4023.1425.1835.2533.20
ENTAEnanta Pharm20180314A42.4618.067.899.1310.178.93
ENTGEntegris Inc20180314A17.7821.283.518.0417.7613.24
ENTRERShares Ent20180314ETF22.9563.3163.3163.310.000.00
ENVENVESTNET, I20180314A18.058.281.652.756.635.53
ENVAEnova Intern20180314A31.3118.799.9111.498.887.30
ENZEnzo Biochem20180314A28.0617.862.565.1215.3012.74
ENZLiShares Trus20180314ETF29.0319.7911.2812.238.517.56
EOGEOG Resource20180314A4.232.670.350.522.332.15
EOLSEvolus, Inc.20180314A111.4180.7648.4960.3132.2720.45
EPAMEPAM SYSTEMS20180314A17.269.694.854.964.844.73
EPAYBottomline T20180314A16.544.762.302.752.462.02
EPCEdgewell Per20180314A7.533.850.721.303.142.56
EPDEnterprise P20180314A4.043.340.640.782.702.55
EPHEiShares MSCI20180314ETF8.193.302.531.330.771.97
EPIWisdomTree I20180314ETF3.803.65-16.31-3.1419.966.80
EPIXESSA Pharma20180314A539.12434.40437.50436.84-3.10-2.44
EPMEvolution Pe20180314A91.3259.5256.9857.252.532.27
EPOLiShares MSCI20180314ETF7.393.731.821.861.911.89
EPPiShares MSCI20180314ETF2.251.810.020.561.791.25
EPREPR Properti20180314A10.314.692.421.702.272.99
EPRFInnovator S&20180314ETF39.686.436.436.430.000.00
EPSWisdomTree U20180314ETF12.3410.318.829.841.490.47
EPUiShares MSCI20180314ETF16.8211.7910.7810.491.011.30
EPVProShares Ul20180314ETF42.7114.5511.4415.133.11-0.58
EPZMEpizyme, Inc20180314A48.8040.7523.4826.8517.2713.89
EQALInvesco Russ20180314ETF18.1410.259.5810.850.67-0.61
EQBKEquity Bancs20180314A27.5416.345.366.0110.9810.33
EQCEquity Commo20180314A4.593.150.390.572.762.58
EQIXEquinix, Inc20180314A10.134.891.211.663.683.23
EQLALPS Equal S20180314ETF11.7812.4112.3612.400.050.00
EQMEQM Midstrea20180314A23.019.465.757.313.712.15
EQREquity Resid20180314A3.972.820.681.502.141.33
EQRRProShares Eq20180314ETF422.9531.7031.7031.700.000.00
EQSEquus Total20180314A216.23150.05106.06106.0643.9943.99
EQTEQT CORP20180314A3.862.660.770.871.891.79
EQWLInvesco S&P20180314ETF21.1713.0313.4013.29-0.38-0.26
ERAERA GROUP IN20180314A98.7546.767.683.4539.0843.30
ERFEnerplus Cor20180314A9.367.651.081.916.575.74
ERIEldorado Res20180314A20.2238.329.089.9729.2428.35
ERIEErie Indemni20180314A128.9746.1223.7324.7022.4021.42
ERIIEnergy Recov20180314A29.0126.959.9719.6816.977.29
ERMEquityCompas20180314ETF29.910.004.460.00-4.460.00
EROSEROS INTERNA20180314A44.5129.7911.6211.9118.1717.89
ERUSiShares MSCI20180314ETF6.664.461.921.952.542.55
ERXDirexion Dai20180314ETF6.904.05-0.35-0.604.404.65
ERYDirexion Dai20180314ETF10.069.100.441.588.667.51
ESEversource E20180314A3.152.280.050.462.231.82
ESBKElmira Savin20180314A71.8139.6039.0641.810.54-2.21
ESCAEscalade Inc20180314A110.1146.1533.9545.2712.210.88
ESEESCO Technol20180314A30.0013.125.557.397.575.73
ESEAEuroseas Ltd20180314A242.32260.12153.55155.31106.57104.81
ESGFlexShares T20180314ETF13.187.6010.167.60-2.560.00
ESGDiShares Trus20180314ETF16.378.947.498.521.450.43
ESGEiShares, Inc20180314ETF13.125.485.064.230.421.25
ESGGFlexShares S20180314ETF17.498.659.029.06-0.37-0.41
ESGNColumbia Sus20180314ETF97.9068.5268.5268.520.000.00
ESGREnstar Group20180314A69.5128.749.9411.3718.8417.40
ESGSColumbia Sus20180314ETF43.8265.1262.0962.093.033.03
ESGUiShares Trus20180314ETF11.399.618.999.560.620.05
ESLTElbit System20180314A35.4318.5112.0912.166.416.35
ESNTEssent Group20180314A12.925.912.153.453.762.47
ESPEspey Mfg. &20180314A163.57135.44135.44135.440.000.00
ESPREsperion The20180314A36.9215.815.316.7810.519.03
ESQEsquire Fina20180314A248.8295.8085.0982.6310.7113.18
ESRTEMPIRE STATE20180314A6.094.352.952.661.401.69
ESSEssex Proper20180314A12.935.352.503.122.852.23
ESSAESSA Bancorp20180314A90.3364.8224.2021.3140.6243.51
ESTEEarthstone E20180314A56.5530.7616.2018.0114.5612.75
ESXBCommunity Ba20180314A217.33120.8424.5467.4196.3053.43
ETFCE*Trade Fina20180314A4.194.271.631.622.642.65
ETHEthan Allen20180314A29.8026.5717.4117.899.168.69
ETHOETF Managers20180314ETF43.0314.1914.0514.190.140.00
ETMEntercom Com20180314A51.9431.279.7714.0221.5017.24
ETNEaton Corpor20180314A4.271.90-0.48-0.392.392.29
ETREntergy Corp20180314A5.963.890.871.283.022.61
ETSYEtsy, Inc.20180314A7.476.211.052.375.163.84
EUDGWisdomTree E20180314ETF14.555.775.185.180.580.58
EUDVProShares MS20180314ETF40.2237.9525.0925.0912.8612.86
EUFNiShares MSCI20180314ETF4.264.342.192.702.151.64
EUMProShares Tr20180314ETF6.355.693.934.771.810.98
EUMViShares Edge20180314ETF15.1384.8277.0477.047.787.78
EURLDirexion Dai20180314ETF12.768.136.335.961.802.17
EURNEURONAV NV20180314A62.4642.2519.6720.2422.5822.01
EURZXtrackers Eu20180314ETF158.0270.0970.0970.090.000.00
EUSAiShares MSCI20180314ETF6.281.822.281.72-0.450.10
EUSCWisdomTree E20180314ETF15.6012.0910.5710.301.521.79
EVEaton Vance20180314A8.534.130.630.873.503.26
EVAEnviva Partn20180314A40.9426.2511.2123.9915.042.26
EVBGEverbridge,20180314A26.5012.752.233.6310.539.12
EVBNEvans Bancor20180314A207.3371.3647.7652.7023.6018.66
EVCEntravision20180314A81.6153.7543.3642.0810.3911.67
EVFMEvofem Biosc20180314A236.41173.25137.06136.5136.1836.74
EVGNEVOGENE LTD.20180314A324.33273.0773.0782.52199.99190.55
EVHEvolent Heal20180314A33.8722.165.023.5217.1418.61
EVIEVI Industri20180314A152.7475.3353.5966.4821.758.85
EVKEver-Glory I20180314A555.51442.54320.35320.35122.20122.20
EVOKEvoke Pharma20180314A106.7588.7256.1557.7532.5730.97
EVOLEvolving Sys20180314A194.53145.71160.46132.52-14.7613.18
EVREvercore Inc20180314A12.927.643.213.794.433.86
EVRIEveri Holdin20180314A27.4823.6115.9216.777.696.87
EVTCEVERTEC, INC20180314A30.4814.398.919.065.485.32
EVXVanEck Vecto20180314ETF167.1360.6460.6460.640.000.00
EWEdwards Life20180314A7.387.271.011.246.256.03
EWAiShares MSCI20180314ETF4.364.752.042.522.712.23
EWBCEast-West Ba20180314A7.765.031.882.253.152.77
EWCiShares MSCI20180314ETF3.643.031.571.681.451.34
EWDiShares MSCI20180314ETF5.684.213.163.301.060.95
EWGiShares MSCI20180314ETF3.082.910.460.822.452.08
EWGSiShares MSCI20180314ETF26.2221.8620.4820.481.381.38
EWHiShares MSCI20180314ETF3.867.465.295.392.192.10
EWIiShares MSCI20180314ETF3.172.890.250.632.642.27
EWJiShares MSCI20180314ETF1.651.440.350.411.091.03
EWKiShares MSCI20180314ETF15.6913.1111.2311.581.871.52
EWLiShares MSCI20180314ETF2.942.440.520.831.921.61
EWMiShares MSCI20180314ETF2.993.15-0.46-0.113.623.28
EWMCInvesco S&P20180314ETF14.5722.5320.2721.552.260.98
EWNiShares MSCI20180314ETF4.662.621.312.041.310.58
EWOiShares MSCI20180314ETF12.8210.387.287.503.102.89
EWPiShares MSCI20180314ETF3.092.790.560.782.222.01
EWQiShares MSCI20180314ETF3.163.040.791.262.251.77
EWREInvesco S&P20180314ETF13.9410.5610.0110.010.550.55
EWSiShares MSCI20180314ETF3.743.420.651.372.732.05
EWSCInvesco S&P20180314ETF70.3135.8935.8835.890.000.00
EWTiShares MSCI20180314ETF2.624.493.423.001.081.52
EWUiShares MSCI20180314ETF2.892.020.480.631.541.39
EWUSiShares MSCI20180314ETF61.0533.0033.0033.000.000.00
EWVProShares Tr20180314ETF42.2722.7115.4317.277.295.45
EWWiShares MSCI20180314ETF2.105.434.104.211.341.22
EWXSPDR S&P Eme20180314ETF11.696.516.336.670.18-0.16
EWYiShares MSCI20180314ETF1.402.601.652.070.980.56
EWZiShares MSCI20180314ETF2.238.213.766.744.491.56
EWZSiShares MSCI20180314ETF34.2916.158.398.247.767.91
EXASExact Scienc20180314A8.797.121.393.695.733.43
EXCExelon Corpo20180314A2.722.831.280.731.552.11
EXELExelixis Inc20180314A8.374.531.201.343.343.19
EXFOEXFO INC.20180314A143.57174.46136.43136.4338.0338.03
EXIiShares Glob20180314ETF22.0311.458.278.843.182.61
EXKEndeavour Si20180314A40.6929.3816.7317.2412.6412.14
EXLSExlService H20180314A43.3312.196.737.755.454.44
EXPEagle Materi20180314A12.926.392.562.723.833.67
EXPDExpeditors I20180314A5.5511.122.262.498.878.64
EXPEExpedia Grou20180314A7.075.546.002.44-0.473.10
EXPOExponent Inc20180314A39.6110.554.505.356.055.20
EXPRExpress, Inc20180314A15.5014.282.664.5811.629.71
EXRExtra Space20180314A8.023.251.241.472.001.78
EXTNExterran Cor20180314A25.1912.534.555.957.986.58
EXTRExtreme Netw20180314A9.6910.701.802.198.908.52
EYENational Vis20180314A31.9015.609.2710.246.335.36
EYEGEyegate Phar20180314A263.95384.81251.72249.33133.09135.49
EYENEyenovia, In20180314A407.35270.21270.15270.150.060.06
EYESSecond Sight20180314A63.8973.5630.0131.8043.5541.75
EYLDCambria Emer20180314ETF101.3639.4139.4139.410.000.00
EZAiShares MSCI20180314ETF16.849.726.576.783.142.94
EZJProShares Ul20180314ETF49.7018.9917.0417.511.951.48
EZMWisdomTree U20180314ETF21.4611.009.6911.541.31-0.54
EZPWEzcorp Inc20180314A43.2830.2922.5521.257.749.04
EZUiShare MSCI20180314ETF2.292.090.330.591.771.50
FFord Motor C20180314A8.997.772.253.745.514.02
FAARFirst Trust20180314ETF37.7935.2835.2835.280.000.00
FABFirst Trust20180314ETF25.3115.1512.6213.482.531.67
FADFirst Trust20180314ETF26.6228.4927.8228.000.670.49
FAFFirst Americ20180314A8.284.311.161.543.162.77
FALNiShares Fall20180314ETF13.1919.2112.7515.936.463.29
FAMIFarmmi, Inc.20180314A120.1884.5857.2857.8927.3026.68
FANFirst Trust20180314ETF15.905.615.505.500.100.10
FANGDiamondback20180314A13.676.201.531.974.674.24
FARMFarmer Bros20180314A35.756.1110.199.72-4.07-3.60
FAROFaro Technol20180314A38.5926.8510.1613.3416.6913.51
FASDirexion Dai20180314ETF8.914.811.481.583.333.23
FASTFastenal Co20180314A5.044.130.640.543.503.60
FATFAT Brands I20180314A224.1892.7993.5693.56-0.77-0.77
FATEFate Therape20180314A29.0421.054.645.9716.4315.10
FAUSFirst Trust20180314ETF29.1837.7037.7037.700.000.00
FAZDirexion Dai20180314ETF9.899.101.022.728.076.38
FBFacebook, In20180314A1.511.740.610.641.131.10
FBCFlagstar Ban20180314A24.1810.504.015.606.494.90
FBGXUBS AG FI En20180314ETN105.3273.90-18.8548.7891.8726.27
FBHSFORTUNE BRAN20180314A3.972.070.170.011.902.06
FBIOFortress Bio20180314A52.1950.6629.9631.0320.6919.63
FBIZFirst Busine20180314A128.6786.0476.2578.239.807.81
FBKFB Financial20180314A46.0722.786.787.7416.0015.04
FBMFoundation B20180314A31.2315.368.2210.437.144.94
FBMSFirst Bancsh20180314A68.5046.3315.9916.0030.3330.33
FBNCFirst Bancor20180314A36.8325.3313.7915.8311.549.50
FBNDFidelity Tot20180314ETF8.604.404.354.360.040.04
FBPFirst BanCor20180314A16.1810.542.403.358.147.18
FBSSFauquier Ban20180314A331.82
FBTFirst Trust20180314ETF10.715.744.584.671.161.08
FBZFirst Trust20180314ETF58.8950.7350.7350.730.000.00
FCFranklin Cov20180314A55.3329.7511.7613.3317.9916.42
FCAFirst Trust20180314ETF201.83123.21122.49122.490.720.72
FCANFirst Trust20180314ETF18.3524.4913.9513.9510.5410.54
FCAPFirst Capita20180314A118.20293.61195.35293.6198.260.00
FCAUFIAT CHRYSLE20180314A4.784.13-0.200.064.334.07
FCBCFirst Commun20180314A77.9642.7022.9926.1119.7116.59
FCCOFirst Commun20180314A182.0675.7718.2520.0357.5255.74
FCCY1st Constitu20180314A80.2444.7447.5848.01-2.83-3.26
FCEFFirst Trust20180314ETF42.3032.3423.8924.018.458.33
FCELFuelCell Ene20180314A57.8352.4526.3626.7726.0925.67
FCFFirst Common20180314A7.675.830.360.485.465.33
FCFSFirstCash, I20180314A12.634.900.330.544.574.36
FCGFirst Trust20180314ETF8.754.060.300.013.764.04
FCNFTI Consulti20180314A18.927.654.094.593.563.06
FCNCAFirst Citize20180314A44.9042.7835.3337.416.512.97
FCOMFidelity MSC20180314ETF22.1913.219.439.493.783.71
FCORFidelity Cor20180314ETF13.596.684.815.361.871.32
FCPTFour Corners20180314A15.647.431.502.675.944.76
FCVTFirst Trust20180314ETF25.4823.5321.5422.421.991.11
FCXFreeport-McM20180314A5.344.600.700.873.913.73
FDBCFidelity D &20180314A359.92754.2268.6468.64685.58685.58
FDDFirst Trust20180314ETF9.115.975.345.510.630.46
FDEFFirst Defian20180314A86.5451.8340.8544.1110.977.72
FDISFidelity MSC20180314ETF14.3810.8710.4510.260.420.61
FDIVFirst Trust20180314ETF23.6717.8317.6817.720.150.11
FDLFirst Trust20180314ETF3.813.392.432.570.970.83
FDLOFidelity Low20180314ETF14.843.513.023.240.500.28
FDMFirst Trust20180314ETF15.275.845.375.190.470.65
FDMOFidelity Mom20180314ETF19.5952.9554.6954.79-1.74-1.84
FDNFirst Trust20180314ETF5.422.751.921.860.830.89
FDPFresh Del Mo20180314A15.026.170.693.365.482.81
FDRRFidelity Div20180314ETF18.359.976.346.413.633.57
FDSFactset Rese20180314A21.0010.314.845.595.474.72
FDTFirst Trust20180314ETF14.139.067.167.981.891.07
FDTSFirst Trust20180314ETF240.55135.06111.14111.1423.9223.92
FDUSFidus Invest20180314A29.3530.488.318.4522.1722.03
FDVVFidelity Hig20180314ETF20.446.434.814.941.611.49
FDXFedEx Corpor20180314A6.223.501.061.392.442.11
FEFirstEnergy20180314A3.112.981.051.201.931.77
FEIMFrequency El20180314A605.66551.34447.34466.97104.0084.37
FELEFranklin Ele20180314A39.3217.558.339.159.228.39
FEMFirst Trust20180314ETF14.776.836.005.820.831.02
FEMBFirst Trust20180314ETF36.4625.3224.2424.341.080.98
FEMSFirst Trust20180314ETF29.8924.4910.369.5514.1214.94
FENCFennec Pharm20180314A276.79186.08102.67153.1783.4132.91
FENYFidelity MSC20180314ETF6.304.791.111.783.683.00
FEPFirst Trust20180314ETF12.756.775.995.610.781.16
FETFORUM ENERGY20180314A41.7730.046.877.0423.1723.01
FEUZFirst Trust20180314ETF54.8730.2925.1223.695.186.60
FEXFirst Trust20180314ETF4.443.943.013.450.930.49
FEYEFireEye, Inc20180314A5.957.145.031.662.135.49
FEZSPDR EURO ST20180314ETF2.462.520.590.881.931.64
FFFuture Fuel20180314A41.9221.599.669.9411.9311.65
FFBCFirst Financ20180314A25.0725.145.926.1119.2219.03
FFBWFFBW, Inc. C20180314A198.76203.47-22.74179.83226.2123.64
FFGFBL Financia20180314A103.5053.0740.2742.0312.8011.04
FFHGFormula Foli20180314ETF21.166.916.916.910.000.00
FFHLFuwei Films20180314A1554.11431.81399.23408.8732.5722.94
FFICFlushing Fin20180314A22.6323.912.0517.2521.866.66
FFINFirst Financ20180314A17.9013.375.075.288.308.09
FFIUUVA Unconstr20180314ETF48.04
FFIVF5 Networks20180314A9.405.181.882.253.302.92
FFNWFirst Financ20180314A159.0385.1846.8740.9238.3244.27
FFRFirst Trust20180314ETF38.6527.0526.4926.490.560.56
FFSGFormulaFolio20180314ETF18.239.809.439.800.370.00
FFTGFormulaFolio20180314ETF34.499.089.179.08-0.090.00
FFTIFormulaFolio20180314ETF16.8513.1013.0613.060.040.04
FFTYInnovator IB20180314ETF16.459.815.035.094.784.71
FFWMFirst Founda20180314A21.0812.637.487.005.145.63
FGFGL Holdings20180314A10.5810.7011.8912.72-1.19-1.97
FGBIFIRST GUARAN20180314A437.84115.5654.1852.9361.3962.64
FGDFirst Trust20180314ETF10.168.467.238.191.240.27
FGENFibroGen, In20180314A27.4413.465.765.977.707.49
FGMFirst Trust20180314ETF24.2621.4811.6311.759.859.73
FHBFirst Hawaii20180314A12.7711.877.597.794.284.08
FHKFirst Trust20180314ETF37.02109.64109.64109.640.000.00
FHLCFidelity MSC20180314ETF6.7910.1110.7210.74-0.61-0.63
FHNFirst Horizo20180314A5.104.310.560.923.743.39
FIFRANKS INTER20180314A18.0313.66-0.860.8614.5212.79
FIBKFirst Inters20180314A22.9213.334.805.378.537.96
FIBRiShares Edge20180314ETF16.1111.6611.6611.660.000.00
FICOFair Isaac C20180314A21.3711.637.608.204.033.43
FIDIFidelity Int20180314ETF72.0928.2713.5513.4514.7214.82
FIDUFidelity MSC20180314ETF15.3912.019.169.632.842.37
FIEEFI Enhanced20180314ETN107.7967.8866.1666.141.721.74
FIHDUBS AG FI En20180314ETN64.6546.6737.7042.688.983.99
FILLiShares MSCI20180314ETF95.3668.566.286.2862.2862.28
FINXGlobal X Fun20180314ETF24.0318.8713.0914.565.784.31
FISFidelity Nat20180314A4.542.430.561.141.871.29
FISIFinancial In20180314A86.0467.8136.8656.2930.9511.52
FISVFiserv Inc20180314A5.756.732.582.734.154.00
FITFitbit, Inc.20180314A18.7114.535.775.798.768.75
FITBFifth Third20180314A2.993.60-0.260.073.863.53
FIVAFidelity Int20180314ETF60.9387.4187.4187.410.000.00
FIVEFive Below,20180314A11.177.364.924.252.443.11
FIVNFIVE9, INC.20180314A18.3412.180.351.3411.8310.83
FIWFirst Trust20180314ETF14.167.956.846.961.110.99
FIXComfort Syst20180314A23.9911.203.994.137.227.07
FIXDFirst Trust20180314ETF27.7512.8112.8012.820.01-0.01
FIZZNational Bev20180314A24.4814.335.445.838.898.50
FJPFirst Trust20180314ETF41.6416.9515.6715.771.281.18
FKOFirst Trust20180314ETF74.7563.4266.7466.74-3.32-3.32
FKUFirst Trust20180314ETF23.4210.51-2.07-2.0712.5812.58
FLFoot Locker,20180314A3.942.57-1.26-0.883.833.45
FLAGFLAG-Forensi20180314ETF52.4840.1840.1840.180.000.00
FLATiPath US Tre20180314ETF485.08
FLAUFranklin FTS20180314ETF182.16
FLAXFranklin FTS20180314ETF62.124.054.054.050.000.00
FLBRFranklin FTS20180314ETF13.7313.804.114.509.709.30
FLCAFranklin FTS20180314ETF13.8074.43161.61161.61-87.18-87.18
FLCHFranklin FTS20180314ETF17.309.309.309.300.000.00
FLCOFranklin Lib20180314ETF33.7137.6337.6337.630.000.00
FLDMFluidigm Cor20180314A57.2970.0211.5613.8458.4656.18
FLEEFranklin FTS20180314ETF18.9418.8518.8518.850.000.00
FLEHFranklin FTS20180314ETF29.57
FLEUBarclays ETN20180314ETN76.5524.0322.0722.251.961.78
FLEXFlex Ltd. Or20180314A5.637.050.952.796.094.26
FLFRFranklin FTS20180314ETF20.42
FLGBFranklin FTS20180314ETF17.30
FLGECredit Suiss20180314ETN26.0622.3821.9722.310.410.07
FLGRFranklin FTS20180314ETF17.1922.1122.1122.110.000.00
FLGTFulgent Gene20180314A170.77120.93118.96118.951.971.98
FLHKFranklin FTS20180314ETF35.1830.9330.9330.930.000.00
FLICFirst of Lon20180314A56.3933.465.378.3428.0925.12
FLINFranklin FTS20180314ETF68.7599.32-22.01-12.66121.33111.98
FLIRFlir Systems20180314A4.9919.321.121.4518.2017.87
FLIYFranklin FTS20180314ETF20.22
FLJHFranklin FTS20180314ETF121.88
FLJPFranklin FTS20180314ETF48.4440.7740.7740.770.000.00
FLKRFranklin FTS20180314ETF27.9615.0215.0215.020.000.00
FLLFull House R20180314A136.1169.0363.8664.525.164.51
FLLVFranklin Lib20180314ETF30.12
FLMFirst Trust20180314ETF186.6295.4094.4294.420.980.98
FLMBFranklin Lib20180314ETF34.31
FLMIFranklin Lib20180314ETF31.89
FLMXFranklin FTS20180314ETF88.72
FLNFirst Trust20180314ETF43.366.526.526.520.000.00
FLOFlowers Food20180314A5.004.36-0.040.294.394.07
FLOTiShares Floa20180314ETF1.960.830.830.830.000.00
FLOWSPX FLOW, In20180314A14.465.261.772.163.493.10
FLQDFranklin Lib20180314ETF42.5625.5225.3525.520.170.00
FLQEFranklin Lib20180314ETF18.2115.5312.9815.212.550.32
FLQGFranklin Lib20180314ETF45.9819.59-8.69-8.6928.2828.28
FLQHFranklin Lib20180314ETF29.0535.5140.1040.10-4.59-4.59
FLQLFranklin Lib20180314ETF25.206.265.895.890.360.36
FLQMFranklin Lib20180314ETF26.63281.20281.20281.200.000.00
FLQSFranklin Lib20180314ETF25.721049.831049.831049.830.000.00
FLRFluor Corpor20180314A7.084.54-0.440.504.984.04
FLRNSPDR Bloombe20180314ETF3.252.982.682.680.300.30
FLRTPacific Glob20180314ETF31.3622.3022.3022.300.000.00
FLRUFranklin FTS20180314ETF55.42
FLSFlowserve Co20180314A6.675.160.211.654.963.52
FLSWFranklin FTS20180314ETF53.1043.8743.8743.870.000.00
FLTFleetCor Tec20180314A11.7711.117.658.083.463.02
FLTBFidelity Lim20180314ETF5.925.634.424.421.211.21
FLTRVanEck Vecto20180314ETF3.952.452.452.450.000.00
FLTWFranklin FTS20180314ETF67.8918.6918.6918.690.000.00
FLWS1-800-FLOWER20180314A50.5347.9014.4414.6633.4633.24
FLXNFlexion Ther20180314A22.3512.398.389.534.022.87
FLXSFlexsteel In20180314A134.3059.6035.9035.5123.7024.09
FMiShares MSCI20180314ETF12.506.795.705.411.091.38
FMAOFarmers & Me20180314A352.80238.23223.28225.8314.9512.40
FMATFidelity MSC20180314ETF11.236.085.836.060.260.02
FMBFirst Trust20180314ETF19.148.868.338.340.530.51
FMBHFirst Mid Ba20180314A173.8589.0076.7482.6812.266.31
FMBIFirst Midwes20180314A9.9023.002.483.0520.5119.95
FMCFMC Corporat20180314A9.0911.147.258.553.902.59
FMFFirst Trust20180314ETF37.5524.8522.3922.392.462.46
FMHIFirst Trust20180314ETF108.3544.1944.1944.190.000.00
FMKFirst Trust20180314ETF17.5419.3719.3719.370.000.00
FMNBFarmers Nati20180314A83.1557.4435.4538.8721.9918.57
FNFabrinet20180314A12.965.082.903.172.181.91
FNBF.N.B. Corp20180314A7.096.602.232.484.374.12
FNCBFNCB Bancorp20180314A273.97270.73270.73270.730.000.00
FNCLFidelity MSC20180314ETF6.454.464.314.280.150.18
FNDFloor & Deco20180314A17.336.733.804.802.931.93
FNDASchwab Funda20180314ETF11.285.794.555.061.240.73
FNDBSchwab Funda20180314ETF18.127.610.095.357.532.27
FNDCSchwab Funda20180314ETF12.906.165.965.930.210.24
FNDESchwab Funda20180314ETF12.925.646.384.67-0.740.96
FNDFSchwab Funda20180314ETF10.958.109.268.04-1.160.06
FNDXSchwab Funda20180314ETF5.622.481.961.710.520.77
FNFFidelity Nat20180314A5.359.6710.2710.23-0.60-0.56
FNGDMicroSectors20180314ETN94.9749.1016.3626.2732.7422.83
FNGUMicroSectors20180314ETN47.3522.3412.8414.139.508.21
FNHCFedNat Holdi20180314A131.7757.4633.1736.4324.2921.03
FNIFirst Trust20180314ETF13.4111.9714.9013.68-2.93-1.71
FNJNFinjan Holdi20180314A49.1353.9822.9523.3731.0330.61
FNKFirst Trust20180314ETF45.3315.7515.9115.88-0.16-0.13
FNKOFunko, Inc.20180314A48.8823.8315.0216.518.817.32
FNLCFirst Bancor20180314A139.5980.5070.6671.359.849.15
FNVFranco-Nevad20180314A4.352.85-0.92-0.233.773.09
FNWBFirst Northw20180314A50.1233.9322.1829.3511.754.58
FNXFirst Trust20180314ETF20.0513.4612.5212.800.940.66
FNYFirst Trust20180314ETF25.5818.6414.2214.244.424.40
FOEFerro Corpor20180314A11.707.481.942.085.545.40
FOLDAmicus Thera20180314A12.9210.023.745.126.274.90
FONRFonar Corpor20180314A69.9047.4917.2115.5430.2831.95
FORForestar Gro20180314A31.4918.315.195.2113.1313.10
FORDForward Indu20180314A124.0396.0282.8183.6413.2112.38
FORKFuling Globa20180314A126.00100.3481.2969.1319.0431.21
FORMFormFactor I20180314A36.2823.652.863.2820.7920.37
FORRForrester Re20180314A44.1720.375.025.5815.3514.79
FOSLFossil Group20180314A10.219.321.062.788.286.54
FOXFox Corporat20180314A2.833.950.471.303.482.65
FOXAFox Corporat20180314A2.753.910.570.973.342.95
FOXFFox Factory20180314A24.5111.962.200.149.7611.82
FPAFirst Trust20180314ETF75.9557.6956.1056.101.591.59
FPAYFlexShopper,20180314A320.57795.25263.65263.65531.59531.59
FPEFirst Trust20180314ETF5.093.842.602.801.241.04
FPEIFirst Trust20180314ETF10.298.578.418.410.160.16
FPHFive Point H20180314A36.0013.828.4710.105.353.72
FPIFarmland Par20180314A18.4011.583.794.797.806.80
FPRXFive Prime T20180314A27.9453.02-3.28-3.2856.2956.30
FPXFirst Trust20180314ETF4.752.542.352.040.190.50
FPXIFirst Trust20180314ETF45.2120.065.826.1414.2413.93
FQALFidelity Qua20180314ETF13.815.575.145.760.44-0.19
FRFirst Indust20180314A6.115.310.151.595.163.72
FRAKVanEck Vecto20180314ETF37.8120.8520.4020.800.450.05
FRANFrancesca''s20180314A20.7327.8014.3717.5713.4910.33
FRBAFirst Bank20180314A93.8652.9350.9651.421.971.51
FRBKRepublic Fir20180314A77.3255.8531.2732.7424.5923.12
FRCFirst Republ20180314A5.042.160.400.301.761.86
FRDFriedman Ind20180314A148.2768.5927.9131.2840.6837.30
FRELFidelity MSC20180314ETF13.167.276.666.490.610.79
FRGIFiesta Resta20180314A31.7049.7723.9324.8125.8424.96
FRIFirst Trust20180314ETF5.803.821.751.682.072.14
FRMEFirst Mercha20180314A24.3314.507.457.847.056.66
FROFrontline Lt20180314A22.9320.987.527.8113.4613.17
FRPHFRP Holdings20180314A96.0860.0141.5146.0518.5013.96
FRPTFreshpet, In20180314A48.8521.3011.2710.5810.0310.73
FRTFederal Real20180314A11.414.861.181.493.683.37
FRTAForterra, In20180314A34.8024.261.5410.5222.7213.74
FSBFranklin Fin20180314A45.9224.6617.1518.017.516.65
FSBCFSB Bancorp,20180314A576.00
FSBWFS Bancorp,20180314A100.5758.3749.9853.048.395.33
FSFGFirst Saving20180314A253.07115.4068.2064.6547.2150.75
FSIFlexible Sol20180314A289.46124.70139.67102.64-14.9722.06
FSLRFirst Solar,20180314A9.406.303.373.662.942.64
FSMFORTUNA Silv20180314A21.1517.204.894.9812.3112.23
FSPFranklin Str20180314A21.0412.813.955.378.867.44
FSSFederal Sign20180314A16.797.230.912.396.334.84
FSTAFidelity MSC20180314ETF11.7613.6010.9711.082.632.52
FSTRFoster (Lb)20180314A72.6956.5228.9933.7527.5322.78
FSVFirstService20180314A23.1115.5311.9110.233.625.30
FSZFirst Trust20180314ETF15.116.655.075.241.581.42
FTAFirst Trust20180314ETF4.633.493.062.590.420.90
FTAGFirst Trust20180314ETF21.6017.3117.3117.310.000.00
FTAIFortress Tra20180314A25.2513.866.548.017.325.85
FTCFirst Trust20180314ETF16.179.126.846.822.282.30
FTCSFirst Trust20180314ETF9.3416.4121.0819.91-4.67-3.50
FTECFidelity MSC20180314ETF4.612.650.731.571.921.08
FTEKFuel Tech, I20180314A210.74148.43123.65127.1324.7721.29
FTFTFuture FinTe20180314A147.41171.25123.47128.4947.7842.75
FTGCFirst Trust20180314ETF26.0016.2815.3215.350.950.93
FTHIFirst Trust20180314ETF25.5110.46-2.16-2.1412.6212.60
FTITechnipFMC p20180314A3.383.45-0.62-0.594.074.04
FTKFlotek Indus20180314A16.7612.14-0.124.0112.268.12
FTLBFirst Trust20180314ETF26.7523.0623.0623.060.000.00
FTLSFirst Trust20180314ETF17.2514.466.156.178.318.29
FTNTFortinet, In20180314A5.207.260.565.596.701.67
FTRFrontier Com20180314A13.7414.494.955.049.559.45
FTRIFirst Trust20180314ETF58.7558.1658.1658.160.000.00
FTSFortis Inc.20180314A4.603.420.100.253.323.17
FTSDFranklin Lib20180314ETF16.7711.4010.6710.670.720.72
FTSIFTS Internat20180314A45.3813.5610.828.582.754.96
FTSLFirst Trust20180314ETF2.982.392.342.220.050.17
FTSMFirst Trust20180314ETF1.671.911.591.600.320.32
FTVFortive Corp20180314A5.332.660.560.262.112.40
FTXDFirst Trust20180314ETF22.3213.8913.8913.890.000.00
FTXGFirst Trust20180314ETF25.204.884.884.880.000.00
FTXHFirst Trust20180314ETF65.7717.2717.2717.270.000.00
FTXLFirst Trust20180314ETF44.2926.0121.3422.504.673.51
FTXNFirst Trust20180314ETF55.0827.7632.1027.76-4.350.00
FTXOFirst Trust20180314ETF24.3514.7613.2413.451.521.31
FTXRFirst Trust20180314ETF19.6120.3320.4820.33-0.150.00
FUDE-TRACS UBS20180314ETN135.5878.1578.1578.150.000.00
FULH.B. Fuller20180314A10.717.351.503.025.854.33
FULTFulton Finan20180314A27.3430.797.186.5523.6124.24
FUNCedar Fair,20180314A27.2011.296.849.444.451.86
FUNCFirst United20180314A279.53120.5368.61107.8551.9212.68
FUNDSprott Focus20180314A29.0231.5129.1728.732.352.79
FUSBFirst US Ban20180314A74.8532.7332.7032.700.030.03
FUTProShares Ma20180314ETF34.750.100.100.100.000.00
FUTYFidelity MSC20180314ETF12.658.548.278.270.270.27
FUVArcimoto, In20180314A242.56119.8385.62102.9534.2116.89
FVFirst Trust20180314ETF11.868.467.737.330.741.13
FVALFidelity Val20180314ETF17.0013.677.6613.306.010.36
FVCFirst Trust20180314ETF21.6812.8311.6712.231.160.60
FVDFirst Trust20180314ETF5.444.073.293.110.780.96
FVEFive Star Se20180314A422.71262.45235.88235.8826.5726.57
FVLFirst TrustV20180314ETF20.785.524.195.521.330.00
FWDBAdvisorShare20180314ETF71.6633.0233.0233.020.000.00
FWONALiberty Medi20180314A17.479.143.363.375.785.78
FWONKLiberty Medi20180314A9.176.831.271.765.565.07
FWRDForward Air20180314A24.6216.408.218.968.197.44
FXDFirst Trust20180314ETF5.453.652.813.100.840.55
FXGFirst Trust20180314ETF5.784.562.502.532.072.03
FXHFirst Trust20180314ETF6.693.371.602.621.770.74
FXIiShares Chin20180314ETF2.113.532.222.461.341.09
FXLFirst Trust20180314ETF5.163.492.022.461.461.03
FXNFirst Trust20180314ETF7.568.311.582.086.736.23
FXOFirst Trust20180314ETF5.773.623.243.470.380.15
FXPProShares Ul20180314ETF11.0210.556.397.524.173.04
FXRFirst Trust20180314ETF7.304.173.543.700.630.47
FXUFirst Trust20180314ETF5.734.273.153.401.120.87
FXZFirst Trust20180314ETF7.503.491.783.051.720.45
FYCFirst Trust20180314ETF29.6117.9315.3216.902.611.04
FYLDCambria Fore20180314ETF116.59117.88117.88117.880.000.00
FYTFirst Trust20180314ETF43.4119.4618.7918.870.680.59
FYXFirst Trust20180314ETF17.8910.538.789.361.761.17
GGENPACT LIMI20180314A7.693.481.331.532.151.95
GAACambria Glob20180314ETF25.0213.3114.0313.24-0.720.07
GABCGerman Ameri20180314A59.6841.2122.1325.4019.0915.81
GAIAGaia, Inc. C20180314A62.0440.2522.9528.8117.3011.45
GAINGladstone In20180314A21.9816.025.936.6910.089.32
GALSPDR SSgA Gl20180314ETF21.5411.7010.4810.591.231.11
GALTGalectin The20180314A49.9540.1125.7826.3814.3213.73
GAMRETFMG Video20180314ETF20.3616.478.147.018.339.46
GARSGarrison Cap20180314A44.3428.1224.1423.543.994.58
GASSStealthGas,20180314A86.1130.6726.5926.564.084.11
GATXGATX Corpora20180314A18.119.042.253.026.796.02
GBCIGlacier Banc20180314A12.817.712.220.965.496.76
GBDCGolub Capita20180314A10.009.234.294.514.954.73
GBFiShares Gove20180314ETF18.5013.0410.2110.212.832.83
GBILGoldman Sach20180314ETF3.212.282.022.250.260.03
GBLGAMCO Invest20180314A37.5921.4219.3318.312.093.11
GBLIGlobal Indem20180314A339.88124.81-12.2619.50137.07105.31
GBRNew Concept20180314A137.90111.1491.4191.1519.7319.99
GBTGlobal Blood20180314A24.3710.660.474.1010.196.55
GBXThe Greenbri20180314A20.7313.357.197.556.165.80
GCAPGain Capital20180314A15.4413.272.823.2310.4510.05
GCBCGreene Count20180314A332.53105.7055.1555.1550.5550.55
GCEClaymore/Rob20180314ETN791.86
GCIGannett Co.,20180314A10.708.562.593.895.974.67
GCOGenesco Inc.20180314A25.4712.884.043.918.858.97
GCOWPacer Global20180314ETF69.1739.6239.9339.93-0.31-0.31
GCPGCP Applied20180314A20.9411.113.934.947.176.17
GDGeneral Dyna20180314A6.454.620.671.073.953.56
GDDYGoDaddy Inc20180314A8.013.850.840.973.012.88
GDENGolden Enter20180314A31.1214.093.055.7011.038.39
GDOTGreen Dot Co20180314A12.807.182.513.284.673.89
GDPGoodrich Pet20180314A303.86178.81151.90166.1626.9112.65
GDVDPrincipal Ac20180314ETF44.3624.3924.3924.390.000.00
GDXVanEck Vecto20180314ETF4.604.760.640.974.113.79
GDXJVanEck Vecto20180314ETF3.153.020.640.842.382.18
GEGeneral Elec20180314A6.976.492.432.854.063.64
GECGreat Elm Ca20180314A134.58102.42112.47112.47-10.05-10.05
GECCGreat Elm Ca20180314A163.4560.54103.8259.80-43.280.74
GEFGreif, Inc.20180314A19.738.735.385.533.353.20
GEFBGreif, Inc.20180314A159.3355.3544.9244.0910.4311.26
GELGenesis Ener20180314A18.507.444.194.473.252.97
GEMGoldman Sach20180314ETF17.839.569.8910.28-0.33-0.72
GENGenesis Heal20180314A78.0461.1535.2624.5525.8936.60
GENCGencor Indus20180314A90.1750.9532.0332.2118.9218.74
GENYPrincipal Mi20180314ETF609.60383.86383.86383.860.000.00
GEOThe GEO Grou20180314A10.844.741.772.102.972.64
GEOSGeospace Tec20180314A87.1544.7027.4232.7417.2911.96
GERNGeron Corp20180314A32.4329.9513.7313.5216.2316.44
GESGuess?, Inc.20180314A9.516.861.111.325.755.54
GEVOGevo, Inc.20180314A131.98124.61109.06108.8215.5515.79
GFEDGuaranty Fed20180314A168.49134.49117.44117.4417.0517.05
GFFGriffon Corp20180314A37.2623.3310.5513.3512.789.98
GFNGeneral Fina20180314A121.08117.1973.1273.4344.0743.76
GGGGraco Inc20180314A9.955.190.390.754.804.44
GHCGRAHAM HOLDI20180314A46.6420.7917.1018.733.102.05
GHLGreenhill &20180314A27.3220.729.9411.2410.789.49
GHMGraham Corpo20180314A139.5686.0571.1175.5214.9410.53
GHYBGoldman Sach20180314ETF10.9810.5610.5510.560.010.00
GHYGiShares US &20180314ETF28.6431.0029.7730.661.230.35
GIBCGI Inc.20180314A5.864.133.032.381.091.74
GIFIGulf Island20180314A86.9345.3518.9819.6926.3725.66
GIGBGoldman Sach20180314ETF9.2619.1219.0719.070.050.05
GIGMGigaMedia Lt20180314A88.49128.2866.2065.9862.0862.30
GIISPDR S&P Glo20180314ETF11.769.97-0.3510.0110.33-0.04
GIIIG-Iii Appare20180314A23.4614.565.776.398.798.17
GILGildan Activ20180314A6.023.670.740.422.933.25
GILDGilead Scien20180314A2.262.530.550.531.972.00
GILTGilat Satell20180314A80.2148.3447.8063.070.55-14.73
GISGeneral Mill20180314A2.131.770.360.411.411.36
GKOSGlaukos Corp20180314A27.0810.406.207.274.203.13
GLADGladstone Ca20180314A25.4616.8912.1913.234.693.66
GLBSGlobus Marit20180314A106.84121.3496.15101.6625.1919.68
GLBZGlen Burnie20180314A94.0976.2576.2576.250.000.00
GLDDGreat Lakes20180314A123.97207.8673.4971.98134.37135.88
GLDICredit Suiss20180314ETF19.4214.929.1011.685.813.23
GLIBAGCI Liberty,20180314A14.667.04-43.32-25.6550.3632.69
GLMDGalmed Pharm20180314A219.47161.6979.8879.6081.8182.09
GLNGGolar LNG Lt20180314A13.028.412.962.645.455.77
GLOBGLOBANT S.A.20180314A35.0215.238.4212.756.822.49
GLOGGASLOG LTD20180314A37.0824.778.8511.7215.9313.05
GLOPGASLOG PARTN20180314A38.3522.0014.2916.677.705.33
GLPGlobal Partn20180314A61.2126.1113.6218.0112.498.10
GLPIGaming and L20180314A4.294.161.240.702.923.46
GLREGreenlight C20180314A33.3131.318.188.7523.1322.55
GLTGlatfelter20180314A21.916.493.132.683.363.82
GLUUGlu Mobile I20180314A26.4527.850.632.0727.2225.78
GLWCorning Inco20180314A3.413.191.081.452.111.73
GLYCGlycoMimetic20180314A28.0612.703.793.918.918.79
GMGeneral Moto20180314A2.663.731.541.552.202.19
GMEGameStop Cor20180314A6.746.152.002.284.153.87
GMEDGLOBUS MEDIC20180314A9.945.493.092.962.402.53
GMFSPDR S&P Eme20180314ETF18.548.527.007.131.511.39
GMLPGolar LNG Pa20180314A18.328.264.454.333.813.93
GMOGeneral Moly20180314A286.43284.27251.15253.0133.1331.26
GMOMCambria Glob20180314ETF61.1545.6244.4244.681.190.94
GMREGlobal Medic20180314A33.6121.4910.9913.2210.508.28
GMSGMS Inc.20180314A16.116.834.945.561.881.27
GNCGNC Holdings20180314A24.0620.731.100.6519.6320.09
GNCAGenocea Bios20180314A88.0998.1458.9963.6839.5834.46
GNEGENIE ENERGY20180314A84.9749.9822.1025.8527.8824.14
GNKGENCO SHIPPI20180314A50.4931.4415.8020.0115.6311.42
GNLGlobal Net L20180314A11.987.021.061.295.965.73
GNMAiShares GNMA20180314ETF37.3317.9411.8611.886.086.06
GNMKGenMark Diag20180314A51.7539.9134.9126.315.0013.60
GNRSPDR S&P Glo20180314ETF12.258.377.478.190.900.18
GNRCGENERAC HOLD20180314A14.328.078.308.22-0.23-0.15
GNTXGentex Corp20180314A4.6522.14-0.150.1822.2821.98
GNTYGuaranty Ban20180314A223.1097.9682.6682.0415.3015.92
GNUSGenius Brand20180314A159.3899.5172.1787.6627.3411.85
GNWGenworth Fin20180314A34.4029.7115.6215.2614.0214.37
GOAUUS Global GO20180314ETF116.0957.0558.5752.24-1.524.81
GOEXGlobal X Gol20180314ETF93.9340.2740.2740.270.000.00
GOGLGolden Ocean20180314A17.6012.562.163.0410.409.51
GOGOGogo Inc.20180314A12.1611.79-0.763.4212.558.38
GOLDBarrick Gold20180314A6.895.773.343.682.432.09
GOLFAcushnet Hol20180314A19.7710.670.655.3510.025.31
GOODGladstone Co20180314A17.7222.494.014.1818.4818.31
GOOGAlphabet Inc20180314A7.844.250.861.783.382.47
GOOGLAlphabet Inc20180314A7.054.461.081.703.382.77
GOOSCanada Goose20180314A12.387.132.012.375.114.76
GOROGold Resourc20180314A23.1221.442.8812.0618.569.38
GOVTiShares U.S.20180314ETF4.162.392.352.450.05-0.05
GPAQGordon Point20180314A803.30440.97440.97440.970.000.00
GPCGenuine Part20180314A7.273.281.111.332.171.96
GPIGroup 1 Auto20180314A28.1013.306.506.816.816.49
GPKGraphic Pack20180314A6.735.213.152.642.062.56
GPLGreat Panthe20180314A87.0786.9730.9545.2256.0141.75
GPMTGranite Poin20180314A15.588.024.554.963.483.06
GPNGlobal Payme20180314A7.343.150.981.442.161.71
GPORGulfport Ene20180314A9.628.750.262.138.506.62
GPREGreen Plains20180314A32.1026.515.537.0620.9919.45
GPRKGEOPARK LIMI20180314A57.2331.5627.6627.413.894.15
GPROGoPro, Inc.20180314A17.8517.914.899.5913.018.31
GPSThe Gap, Inc20180314A3.493.30-0.070.013.383.29
GPXGP Strategie20180314A55.8928.8816.6219.6612.259.21
GQREFlexShares G20180314ETF6.275.993.303.362.682.63
GRAW.R. Grace &20180314A8.032.940.350.602.592.34
GRBKGreen Brick20180314A125.0065.3048.5548.6016.7516.70
GRCThe Gorman-R20180314A75.5535.2619.1522.8316.1212.43
GREKGlobal X MSC20180314ETF10.5914.6113.9713.970.640.65
GRESIQ ARB Globa20180314ETF9.984.754.494.350.260.40
GRIDFirst Trust20180314ETF23.9516.4912.3012.174.194.33
GRIFGriffin Indu20180314A437.89180.67164.32168.2416.3512.43
GRMNGarmin Ltd20180314A5.966.270.920.335.365.94
GRNiPath Series20180314ETN333.87320.10275.23217.7444.87102.35
GRNBVanEck Vecto20180314ETF30.9914.0514.0514.050.000.00
GROWUS Global In20180314A80.7964.6633.8835.3830.7929.28
GRPNGroupon, Inc20180314A21.8118.314.826.5713.4911.74
GRUAB Svensk Ek20180314ETN106.7047.03-72.68-72.68119.71119.71
GRUBGRUBHUB INC.20180314A11.866.913.363.833.553.08
GSGoldman Sach20180314A4.582.730.230.752.501.98
GSATGlobalstar,20180314A6.7713.368.429.274.944.09
GSBGlobalSCAPE,20180314A213.38105.2293.8592.7311.3812.49
GSBCGreat Southe20180314A70.0435.8331.2531.434.584.40
GSCGS Connect S20180314ETN142.27659.59659.59659.590.000.00
GSEUGoldman Sach20180314ETF45.5625.2425.2425.240.000.00
GSEWGoldman Sach20180314ETF8.274.402.343.302.061.10
GSIEGoldman Sach20180314ETF18.938.653.863.674.794.98
GSITGSI Technolo20180314A154.57118.6958.1793.9560.5224.74
GSJYGoldman Sach20180314ETF64.4333.9433.4033.300.530.64
GSLGlobal Ship20180314A146.3997.5891.2491.246.346.34
GSLCGoldman Sach20180314ETF4.441.860.421.721.440.14
GSMFerroglobe P20180314A12.256.880.691.426.195.46
GSPBarclays Ban20180314ETN24.1717.5517.5517.550.000.00
GSSGolden Star20180314A45.5938.7727.8627.7510.9111.01
GSSCGS ActiveBet20180314ETF33.2734.1035.5833.94-1.480.17
GSUMGridsum Hold20180314A35.2121.1613.2714.367.906.81
GSVGold Standar20180314A63.3448.7217.8628.0730.8620.64
GSYInvesco Ultr20180314ETF1.991.071.051.050.020.02
GTGoodyear Tir20180314A3.945.180.200.954.994.23
GTEGran Tierra20180314A39.2426.8011.6912.2915.1114.28
GTESGates Indust20180314A25.538.315.736.692.571.62
GTHXG1 Therapeut20180314A71.3152.5232.4235.0620.1017.46
GTIMGood Times R20180314A232.86155.48132.56134.1522.9221.33
GTLSChart Indust20180314A26.9712.816.006.506.826.31
GTNGray Televis20180314A39.2323.859.579.9814.2813.87
GTNAGray Televis20180314A595.85579.75579.75579.750.000.00
GTOInvesco Tota20180314ETF21.7114.6110.6014.024.010.59
GTSTriple-S Man20180314A20.517.934.564.423.373.51
GTTGTT Communic20180314A19.399.153.945.315.203.84
GTYGetty Realty20180314A17.277.992.703.615.294.38
GTYHGTY Technolo20180314A56.16
GUDBSage ESG Int20180314ETF37.6519.0917.0917.092.002.00
GULFWisdomTree20180314ETF108.6663.5040.8840.8822.6222.62
GUNRFlexShares G20180314ETF6.242.112.071.870.040.24
GUREGulf Resourc20180314A115.6645.4148.3648.36-2.95-2.95
GURUGlobal X Gur20180314ETF29.2028.8928.9528.77-0.050.12
GUSHDirexion Dai20180314ETF14.479.134.404.614.744.53
GVGoldfield Co20180314A112.48119.1584.8186.7534.3332.40
GVAGranite Cons20180314A16.517.542.503.505.044.04
GVALCambria Glob20180314ETF26.588.888.768.830.120.05
GVIiShares Inte20180314ETF5.543.213.023.050.190.16
GVIPGoldman Sach20180314ETF18.5711.2911.2411.040.040.24
GVPGSE Systems,20180314A152.671781.251781.251781.250.000.00
GWBGreat Wester20180314A16.086.681.812.684.874.00
GWGHGWG Holdings20180314A490.80
GWREGUIDEWIRE SO20180314A11.416.313.753.552.562.76
GWRSGlobal Water20180314A121.3692.9444.9436.2148.0056.73
GWWW.W. Grainge20180314A11.986.080.361.465.724.62
GWXSPDR S&P Int20180314ETF14.338.706.967.791.750.91
GXCSPDR S&P Chi20180314ETF14.7510.648.578.662.071.98
GXFGlobal X FTS20180314ETF23.5213.2516.6513.25-3.390.00
GXGGlobal X MSC20180314ETF48.2822.8314.8016.198.026.64
GYLDArrow Dow Jo20180314ETF56.3839.8234.2735.085.554.74
GYROGyrodyne, LL20180314A316.10317.47317.47317.470.000.00
HHyatt Hotels20180314A5.502.700.711.022.001.69
HAHawaiian Hol20180314A14.9210.900.981.399.929.51
HACKETFMG Prime20180314ETF6.7110.52-0.534.6611.055.85
HAEHaemonetics20180314A13.975.672.642.943.042.73
HAFCHanmi Financ20180314A24.1017.60-0.410.2418.0117.36
HAINHain Celesti20180314A8.3517.103.3414.2513.772.86
HALHalliburton20180314A2.242.460.250.392.212.06
HALLHallmark Fin20180314A174.4896.9764.6064.4632.3732.51
HALOHalozyme The20180314A12.197.293.834.353.472.94
HAPVanEck Vecto20180314ETF19.724.785.334.70-0.550.07
HASHasbro, Inc.20180314A6.674.660.661.314.003.34
HASIHANNON ARMST20180314A13.839.112.703.556.425.56
HAUDiShares Curr20180314ETF783.48
HAWXiShares Curr20180314ETF21.2713.4413.8813.88-0.44-0.44
HAYNHaynes Inter20180314A52.4219.237.358.2011.8811.03
HBANHuntington B20180314A6.245.440.650.654.784.79
HBBHamilton Bea20180314A185.1562.9243.4150.6319.5112.29
HBCPHome Bancorp20180314A119.4052.3831.9935.0820.3917.30
HBIHanesbrands,20180314A5.264.400.430.583.973.82
HBIOHarvard Bios20180314A132.8185.3375.8775.859.469.47
HBMHudbay Miner20180314A65.8349.8520.2121.0029.6528.85
HBMDHoward Banco20180314A106.6970.2544.6752.2625.5817.99
HBNCHorizon Banc20180314A28.5626.378.289.2018.0917.18
HBPHuttig Build20180314A106.7279.7930.9132.6648.8847.13
HCAHCA Healthca20180314A4.643.530.380.663.152.87
HCACHennessy Cap20180314A33.7120.2120.3220.21-0.100.00
HCAPHarvest Capi20180314A42.7937.7435.3435.752.401.99
HCCWarrior Met20180314A23.2212.084.656.177.435.91
HCCIHeritage-Cry20180314A61.4042.458.0319.3134.4223.13
HCHCHC2 Holdings20180314A58.7530.4516.9320.5913.529.86
HCIHCI Group, I20180314A46.8320.7814.0115.356.785.43
HCKTHackett Grou20180314A24.1318.4111.1111.097.297.32
HCSGHealthcare S20180314A9.536.74-0.850.217.596.53
HDHome Depot,20180314A2.772.170.691.001.481.17
HDAWXtrackers MS20180314ETF17.7612.7112.7112.710.000.00
HDEFXtrackers MS20180314ETF206.60
HDGProShares He20180314ETF75.409.328.718.710.610.61
HDGEAdvisorShare20180314ETF26.4012.036.756.775.285.26
HDMVFirst Trust20180314ETF27.7220.1119.4220.110.680.00
HDSHD Supply Ho20180314A5.307.69-0.90-0.558.608.25
HDSNHudson Techn20180314A28.7631.8022.4130.629.391.17
HDViShares Core20180314ETF2.771.990.450.451.541.54
HEHawaiian Ele20180314A8.975.181.771.693.403.49
HEARTurtle Beach20180314A134.84212.78182.38180.5730.4132.21
HEBTHebron Techn20180314A250.35354.07353.06353.061.001.00
HECOStrategy Sha20180314ETF24.9429.4829.2229.650.26-0.17
HEDJWisdomTree E20180314ETF1.611.430.590.700.840.73
HEEMiShares Curr20180314ETF16.0913.8714.0814.29-0.22-0.42
HEESH&E Equipmen20180314A23.4115.28-3.998.1719.267.11
HEFAiShares Curr20180314ETF3.602.771.982.440.790.34
HEIHEICO Corpor20180314A12.205.201.872.853.332.36
HEIAHEICO CORP C20180314A17.867.872.833.845.044.02
HELEHelen Of Tro20180314A22.4111.484.555.376.936.11
HEPHolly Energy20180314A46.1821.2915.3916.375.904.92
HESHess Corpora20180314A3.743.040.720.522.322.52
HESMHess Midstre20180314A72.8034.6616.3123.2318.3511.43
HEWCiShares Curr20180314ETF33.7016.093.714.3512.3811.75
HEWGiShares Curr20180314ETF3.723.530.590.822.952.71
HEWIiShares Curr20180314ETF16.8452.2652.2652.260.000.00
HEWJiShares Curr20180314ETF3.733.02-0.110.133.132.89
HEWLiShares Curr20180314ETF17.6016.5416.5416.540.000.00
HEWPiShares Curr20180314ETF10.565.463.875.461.590.00
HEWUiShares Curr20180314ETF9.548.7313.038.71-4.300.02
HEWYiShares Curr20180314ETF95.4736.4236.4236.420.000.00
HEZUiShares Curr20180314ETF3.433.001.882.181.120.82
HFBLHome Federal20180314A298.01275.18275.18275.180.000.00
HFCHOLLYFRONTIE20180314A6.774.921.762.163.172.76
HFWAHeritage Fin20180314A26.3813.183.862.439.3210.75
HFXEIQ 50 Percen20180314ETF19.3720.1020.1020.100.000.00
HFXIIQ 50 Percen20180314ETF20.1816.4117.0518.66-0.64-2.25
HFXJIQ 50 Percen20180314ETF81.24123.99123.99123.990.000.00
HGSHChina HGS Re20180314A202.79246.39216.10231.8330.2814.56
HGVHilton Grand20180314A8.623.770.131.073.642.70
HHCThe Howard H20180314A16.406.662.443.114.233.55
HHSHarte-Hanks,20180314A178.4383.0989.3879.76-6.293.33
HIHillenbrand,20180314A18.267.882.142.685.735.19
HIBBHibbett Spor20180314A29.0141.394.245.1637.1536.26
HIGThe Hartford20180314A3.772.561.391.341.171.22
HIHOHighway Hold20180314A223.19110.7758.7055.9852.0754.79
HIIHuntington I20180314A15.167.641.471.936.175.72
HILHill Interna20180314A86.8567.2556.4360.0710.837.18
HIPSGraniteShare20180314ETF49.3113.5914.7414.74-1.14-1.14
HIWHighwoods Pr20180314A9.364.780.180.594.604.19
HLHecla Mining20180314A25.5621.408.668.1512.7413.25
HLFHerbalife Nu20180314A7.5019.6418.1118.211.531.43
HLIHoulihan Lok20180314A14.897.312.753.684.563.62
HLITHarmonic Inc20180314A133.82117.98101.44101.2516.5316.72
HLNEHamilton Lan20180314A47.5319.599.6312.259.967.35
HLTHilton World20180314A4.332.140.810.571.331.57
HLXHelix Energy20180314A18.1815.57-2.307.1017.888.47
HMGHMG / Courtl20180314A525.95329.63299.05299.0530.5730.57
HMHCHoughton Mif20180314A64.8949.5515.5026.4034.0523.15
HMLPHOEGH LNG PA20180314A30.2425.1417.2818.517.876.63
HMNHorace Mann20180314A29.2010.185.055.095.135.10
HMNFHMN Financia20180314A204.62195.12116.20116.2078.9278.92
HMOPHartford Mun20180314ETF2.532.482.482.480.000.00
HMSTHomeStreet,20180314A30.6819.508.908.6310.6010.86
HMSYHMS Holdings20180314A11.5624.450.751.4923.7122.96
HMTVHemisphere M20180314A59.0140.3618.7219.9921.6420.37
HNDLStrategy Sha20180314ETF7.633.052.182.180.880.88
HNIHNI Corporat20180314A24.6712.027.287.944.754.08
HNNAHennessy Adv20180314A229.94210.64108.92204.93101.725.71
HNRGHallador Ene20180314A67.2756.9516.7024.5040.2632.46
HOFTHooker Furni20180314A46.5627.529.5210.0218.0017.50
HOGHarley-David20180314A3.632.450.270.502.181.95
HOLDAdvisorShare20180314ETF3.04
HOLIHollsys Auto20180314A21.7513.864.185.559.698.31
HOLXHologic Inc20180314A3.863.760.441.313.322.45
HOMBHome BancSha20180314A10.1212.660.971.3611.6911.30
HOMEAt Home Grou20180314A27.8914.929.9410.264.984.66
HONHoneywell In20180314A3.962.681.461.611.231.07
HONEHarborOne Ba20180314A120.2068.8964.0165.164.873.73
HOPEHope Bancorp20180314A11.8829.6852.4025.61-22.704.08
HOVHovnanian En20180314A48.2242.0027.2828.7314.7113.26
HPHelmerich &20180314A6.723.840.481.033.362.81
HPEHewlett Pack20180314A5.343.980.961.263.012.71
HPPHudson Pacif20180314A5.713.651.391.852.261.80
HPQHP Inc.20180314A4.343.590.620.862.982.73
HQYHealthEquity20180314A16.126.222.623.103.603.13
HRHealthcare R20180314A4.613.680.170.313.513.37
HRBH&R Block, I20180314A4.113.480.610.492.882.99
HRCHILL-ROM HOL20180314A10.424.361.542.442.821.92
HRIHerc Holding20180314A39.4211.936.407.305.534.63
HRLHormel Foods20180314A3.163.410.280.123.143.30
HRTGHERITAGE INS20180314A22.2712.256.727.475.524.77
HRTXHeron Therap20180314A31.5921.937.3710.9114.5711.02
HRZNHorizon Tech20180314A48.3532.3123.0523.659.268.65
HSCHarsco Corpo20180314A33.4919.788.448.3211.3411.45
HSCZiShares Curr20180314ETF9.853.24-3.92-5.197.168.43
HSICHenry Schein20180314A6.656.334.094.182.242.16
HSIIHeidrick & S20180314A45.4227.1115.8515.0411.2512.07
HSKAHeska Corp20180314A66.6423.2311.5414.1411.699.08
HSONHudson Globa20180314A299.8387.222.683.9784.5483.25
HSPXGlobal X S&P20180314ETF65.7772.8873.7173.42-0.83-0.54
HSTHost Hotels20180314A5.303.711.261.332.442.37
HSTMHealthStream20180314A49.6615.336.258.359.086.98
HSYThe Hershey20180314A4.162.00-0.060.382.061.62
HTHersha Hospi20180314A6.205.151.091.584.063.57
HTAHEALTHCARE T20180314A4.443.930.000.173.943.76
HTBIHomeTrust Ba20180314A117.59115.3056.8459.9558.4655.35
HTBKHeritage Com20180314A19.8195.898.289.7587.6086.13
HTBXHeat Biologi20180314A73.2945.6853.3655.60-7.68-9.91
HTGCHercules Cap20180314A10.948.755.826.822.961.96
HTGMHTG Molecula20180314A54.9830.4213.0617.3917.3713.03
HTHHILLTOP HOLD20180314A17.913.611.701.781.901.83
HTLDHeartland Ex20180314A15.8123.107.878.8715.2414.23
HTLFHeartland Fi20180314A26.859.531.503.628.035.91
HTUSHull Tactica20180314ETF17.6833.572.281.9331.2831.64
HTZHertz Global20180314A10.768.561.582.716.975.85
HUBBHubbell Inco20180314A15.526.500.951.705.564.81
HUBGHUB Group In20180314A25.1012.573.372.889.209.68
HUBSHUBSPOT, INC20180314A19.699.403.693.765.715.64
HUDHudson Ltd.20180314A31.9313.417.039.926.383.50
HUMHumana Inc.20180314A7.323.871.481.892.391.98
HUNHuntsman Cor20180314A4.405.472.922.972.552.50
HURCHurco Cos In20180314A146.2669.0642.6244.0226.4425.04
HURNHuron Consul20180314A49.5118.698.5910.3110.098.37
HUSAHouston Amer20180314A77.7695.4872.9775.8122.5119.66
HUSEStrategy Sha20180314ETF15.3112.0510.5410.671.511.38
HUSVFirst Trust20180314ETF10.4610.3110.1610.180.150.13
HVBCHV Bancorp,20180314A429.74315.49315.49315.490.000.00
HVTHaverty Furn20180314A38.4620.6613.2112.797.457.86
HVTAHaverty Furn20180314A328.56
HWBKHawthorn Ban20180314A190.0954.09-6.41-6.4160.5060.50
HWCCHouston Wire20180314A113.6832.5333.1832.76-0.65-0.22
HWKNHawkins Inc20180314A82.8047.197.5319.9939.6627.20
HXLHexcel Corpo20180314A9.824.561.502.123.062.44
HYHYSTER-YALE20180314A134.1451.9123.2028.0228.7223.89
HYACHaymaker Acq20180314A74.3321.6120.8420.840.760.76
HYDVanEck Vecto20180314ETF3.343.281.862.011.421.27
HYDBiShares Edge20180314ETF13.173.913.913.910.000.00
HYDWXtrackers Lo20180314ETF9.83
HYEMVanEck Vecto20180314ETF18.3413.7413.1313.620.600.12
HYGiShares iBox20180314ETF1.171.080.180.690.910.40
HYGHiShares Inte20180314ETF3.763.373.223.310.140.06
HYHGProShares Hi20180314ETF39.0226.3425.1826.371.15-0.03
HYIHXtrackers Hi20180314ETF202.3419.8019.8019.800.000.00
HYLBXtrackers US20180314ETF5.044.825.185.18-0.37-0.37
HYLDHigh Yield E20180314ETF47.7981.8951.4781.8930.410.00
HYLSFirst Trust20180314ETF9.326.523.954.692.571.83
HYLVIQ S&P High20180314ETF12.477.307.307.300.000.00
HYMBSPDR Nuveen20180314ETF13.5913.638.1913.335.440.30
HYNDWisdomTree T20180314ETF57.8072.7832.0432.0440.7440.74
HYSPIMCO 0-5 Ye20180314ETF4.612.061.591.650.470.41
HYUPXtrackers Hi20180314ETF12.0612.3112.3112.310.000.00
HYXEiShares iBox20180314ETF11.817.967.967.960.000.00
HYXUiShares Glob20180314ETF24.7619.6519.3919.420.260.24
HYZDWisdomTree T20180314ETF31.4214.4112.8612.941.551.47
HZNHorizon Glob20180314A23.2113.273.934.589.348.69
HZNPHorizon Ther20180314A7.5814.233.079.8411.164.40
HZOMarineMax, I20180314A31.7520.396.999.1413.4011.25
IINTELSAT S.20180314A29.8023.994.277.2719.7316.73
IACIAC/InterAct20180314A15.686.721.942.634.784.09
IAGIAMGold Corp20180314A20.3317.595.246.2812.3511.29
IAGGiShares Core20180314ETF13.7010.144.053.866.096.29
IAIiShares U.S.20180314ETF12.437.065.115.321.951.74
IAKiShares U.S.20180314ETF10.474.584.364.490.230.10
IARTIntegra Life20180314A12.536.151.121.175.034.98
IATiShares U.S.20180314ETF4.384.331.733.822.610.52
IBBiShares Nasd20180314ETF4.333.222.161.791.061.43
IBCEiShares iBon20180314ETF63.1831.0631.0631.060.000.00
IBCPIndependent20180314A36.1321.580.083.0221.5118.57
IBDInspire Corp20180314ETF77.4027.6927.6927.690.000.00
IBDDiShares iBon20180314ETF46.4220.3420.2020.240.130.10
IBDLiShares iBon20180314ETF6.234.673.363.361.311.30
IBDMiShares iBon20180314ETF12.285.645.585.630.070.02
IBDNiShares iBon20180314ETF19.649.818.708.901.110.91
IBDOiShares iBon20180314ETF13.7312.7810.5210.502.262.28
IBDPiShares iBon20180314ETF29.0214.2313.5813.560.650.67
IBDQiShares iBon20180314ETF19.7711.9811.9911.91-0.020.06
IBDRiShares iBon20180314ETF26.0018.8118.2318.110.570.69
IBDSiShares iBon20180314ETF25.2612.4013.8913.47-1.49-1.07
IBIOiBio, Inc.20180314A94.9596.9982.7284.0714.2812.93
IBKCIBERIABANK C20180314A14.006.582.412.714.173.87
IBKRInteractive20180314A12.9413.123.994.739.138.39
IBMInternationa20180314A2.281.960.330.421.631.54
IBMIiShares iBon20180314ETF19.0414.8914.7014.700.190.19
IBMJiShares iBon20180314ETF10.604.394.304.300.090.09
IBMKiShares iBon20180314ETF15.358.458.458.450.000.00
IBMLiShares iBon20180314ETF22.5510.5510.5510.550.000.00
IBNDSPDR Bloombe20180314ETF44.0024.0121.6323.772.390.24
IBOCInternationa20180314A26.2713.322.582.8310.7410.50
IBPINSTALLED BU20180314A22.5111.214.715.626.505.60
IBTXIndependent20180314A25.6010.824.355.396.475.43
IBUYAmplify Onli20180314ETF18.1114.7011.1911.223.513.49
ICADIcad Inc20180314A218.49121.33106.02110.2615.3211.07
ICBKCounty Banco20180314A151.9090.0592.4693.12-2.41-3.07
ICCCImmucell Cor20180314A156.3442.9641.8241.821.131.13
ICCHICC Holdings20180314A826.24210.36206.05206.054.314.31
ICDIndependence20180314A66.9220.9411.9213.029.027.92
ICEIntercontine20180314A3.062.071.160.830.911.24
ICFiShares Cohe20180314ETF5.454.831.591.673.243.16
ICFIICF Internat20180314A34.0615.686.928.008.757.68
ICHRIchor Holdin20180314A24.7817.901.577.2916.3310.62
ICLIsrael Chemi20180314A23.1026.4931.3034.25-4.62-7.55
ICLNiShares Glob20180314ETF19.7316.9215.6015.611.321.31
ICLRIcon Plc20180314A25.7010.795.866.854.933.94
ICOLiShares MSCI20180314ETF59.8039.5039.5039.500.000.00
ICONIconix Brand20180314A83.2269.7728.9235.3740.8534.40
ICOWPacer Develo20180314ETF284.9485.8961.7961.7924.1024.10
ICPTIntercept Ph20180314A25.8214.904.896.6210.018.28
ICSHiShares Liqu20180314ETF3.653.993.993.990.000.00
ICUIICU Medical20180314A25.6515.096.056.659.098.45
ICVTiShares Conv20180314ETF16.4412.7612.5512.730.200.02
IDAIDACORP, Inc20180314A17.818.591.412.017.186.58
IDCCInterDigital20180314A19.4510.353.874.496.485.85
IDEViShares Core20180314ETF9.548.363.958.394.41-0.03
IDHDInvesco S&P20180314ETF218.6094.59-8.9594.41103.540.18
IDHQInvesco S&P20180314ETF76.3355.8554.8854.580.971.27
IDLBInvesco FTSE20180314ETF43.4124.6822.5222.522.162.16
IDLVInvesco S&P20180314ETF16.477.299.044.86-1.752.43
IDMOInvesco S&P20180314ETF250.910.350.350.350.000.00
IDNIntellicheck20180314A109.8338.2330.2035.628.032.61
IDOGALPS Interna20180314ETF27.9012.5511.4411.601.110.96
IDRAIdera Pharma20180314A49.3537.5224.9526.1012.5711.42
IDTIDT Corporat20180314A28.6914.062.6910.4111.383.66
IDUiShares U.S.20180314ETF4.794.25-0.291.044.543.21
IDViShares Inte20180314ETF3.372.882.032.060.850.81
IDXVanEck Vecto20180314ETF19.406.013.143.302.872.71
IDXGInterpace Bi20180314A97.7072.0966.0767.886.014.21
IDXXIdexx Labora20180314A12.305.571.171.594.403.98
IECIEC Electron20180314A209.1459.7182.4282.42-22.71-22.72
IEFiShares 7-1020180314ETF0.980.700.250.280.450.41
IEFAiShares Core20180314ETF1.511.310.470.690.850.62
IEIiShares 3-720180314ETF1.490.720.660.660.060.06
IEMGiShares Core20180314ETF1.691.61-0.190.171.801.44
IEOiShares U.S.20180314ETF6.575.341.802.253.553.09
IEPIcahn Enterp20180314A35.9632.3920.4421.9311.9510.46
IESCIES Holdings20180314A76.9682.6412.0615.7270.5866.93
IEURiShares Core20180314ETF5.975.064.724.760.340.31
IEUSiShares MSCI20180314ETF32.0715.6414.4514.451.191.20
IEViShares Euro20180314ETF2.172.120.760.831.361.30
IEXIDEX Corpora20180314A19.918.153.293.814.864.34
IEZiShares U.S.20180314ETF10.277.210.723.626.493.59
IFEUiShares Euro20180314ETF25.2017.9116.4320.371.48-2.46
IFFInternationa20180314A11.797.022.943.704.083.32
IFGLiShares Inte20180314ETF10.396.914.734.912.171.99
IFMKiFresh Inc.20180314A366.75415.59305.32313.69110.27101.90
IFVFirst Trust20180314ETF20.2215.9811.6614.644.321.34
IGCIndia Global20180314A88.8692.7161.3075.1031.4117.61
IGEiShares Nort20180314ETF4.643.17-0.91-0.884.094.05
IGEBiShares Edge20180314ETF17.652.184.224.22-2.04-2.04
IGFiShares Glob20180314ETF9.685.153.944.031.201.12
IGHGProShares In20180314ETF19.559.077.968.151.110.92
IGIHXtrackers In20180314ETF203.2469.3569.9774.32-0.62-4.97
IGMiShares Expa20180314ETF3.673.120.411.082.712.04
IGNiShares Nort20180314ETF7.1910.489.199.121.291.37
IGOViShares 1-320180314ETF11.7818.8218.0818.230.730.59
IGROiShares Inte20180314ETF123.2374.5560.2460.2414.3114.31
IGTInternationa20180314A9.566.011.852.894.163.12
IGViShares Expa20180314ETF5.484.202.012.212.192.00
IHCIndependence20180314A82.7340.3945.4142.74-5.02-2.35
IHDGWisdomTree I20180314ETF10.066.875.895.840.981.03
IHEiShares U.S.20180314ETF25.2123.0920.4720.932.622.16
IHFiShares U.S.20180314ETF8.805.703.323.782.371.92
IHIiShares U.S.20180314ETF8.246.044.325.021.721.02
IHTInnSuites Ho20180314A897.85971.22971.22971.220.000.00
IHYVanEck Vecto20180314ETF13.4010.379.909.970.470.41
IIIInformation20180314A60.3893.3126.4125.0066.9068.31
IIINInsteel Indu20180314A45.0814.136.529.647.604.48
IINIntriCon Cor20180314A77.4840.6522.3516.5118.2924.14
IIPRInnovative I20180314A74.4333.9721.3225.9912.667.99
IIVIIi-Vi Inc20180314A15.5511.380.933.3310.468.05
IJHiShares Core20180314ETF1.811.060.330.490.720.57
IJJiShares S&P20180314ETF7.544.433.093.501.340.92
IJKiShares S&P20180314ETF8.515.044.124.160.920.88
IJRiShares Core20180314ETF1.381.791.291.230.490.56
IJSiShares S&P20180314ETF9.065.503.713.961.791.54
IJTiShares S&P20180314ETF10.397.054.784.942.272.11
IKNXIkonics Corp20180314A166.5393.4193.4193.410.000.00
ILFiShares Lati20180314ETF2.806.574.795.111.831.51
ILMNIllumina Inc20180314A10.635.341.042.024.303.31
ILTBiShares Core20180314ETF6.605.154.675.140.480.00
IMAXImax Corp20180314A28.5711.582.434.539.157.05
IMGNImmunogen In20180314A9.7011.302.292.069.029.24
IMHImpac Mortga20180314A60.6336.3434.8735.091.481.26
IMKTAIngles Marke20180314A47.7225.208.3114.7216.8910.48
IMLPiPath S&P ML20180314ETF78.7287.4087.4087.400.000.00
IMMRImmersion Co20180314A19.0715.727.879.097.856.62
IMMUImmunomedics20180314A12.7710.345.115.525.234.79
IMOImperial Oil20180314A5.414.511.851.562.662.95
IMOMAlpha Archit20180314ETF67.4739.2533.5638.085.691.17
IMTBiShares Core20180314ETF50.4547.8016.8516.8530.9530.95
IMTEIntegrated M20180314A755.67754.15754.15754.150.000.00
IMTMiShares Edge20180314ETF23.0517.615.997.6511.629.96
INBKFirst Intern20180314A53.4129.7213.6516.4416.0713.28
INCOColumbia Ind20180314ETF50.2512.148.9111.803.230.34
INCYIncyte Genom20180314A8.484.791.132.323.662.48
INDAiShares MSCI20180314ETF2.902.640.350.772.281.87
INDBIndependent20180314A32.1417.455.295.6912.1611.75
INDLDirexion Dai20180314ETF21.0014.1724.5512.14-10.372.03
INDYiShares S&P20180314ETF11.267.931.692.126.245.80
INFIInfinity Pha20180314A46.1140.5820.7821.0519.8019.53
INFNInfinera Cor20180314A9.5720.794.434.3516.3816.45
INFOIHS Markit L20180314A3.582.360.000.052.372.32
INFRLegg Mason E20180314ETF226.23120.69120.69120.690.000.00
INFUInfuSystem H20180314A359.1780.0647.1648.3832.9031.68
INGNInogen Inc20180314A36.0618.205.998.2112.219.99
INGRIngredion In20180314A10.454.801.311.583.493.22
INKMSPDR SSgA In20180314ETF28.782.412.302.300.110.11
INNSummit Hotel20180314A8.266.712.653.314.063.40
INNTInnovate Bio20180314A180.94132.3984.80106.0347.5926.36
INOInovio Pharm20180314A24.3218.386.387.8712.0410.48
INODInnodata Inc20180314A145.3869.3319.3226.1450.0243.19
INOVInovalon Hol20180314A46.2525.423.447.8221.9817.59
INPXInpixon Comm20180314A88.9782.4569.2172.4213.2410.03
INSIntelligent20180314A340.4265.4246.4246.4219.0019.00
INSEInspired Ent20180314A251.24165.66155.81157.919.857.75
INSGInseego Corp20180314A64.4956.66-0.08-0.3556.7457.01
INSWInternationa20180314A24.2414.625.427.139.207.50
INTWorld Fuel S20180314A10.725.37-0.22-0.155.595.52
INTCIntel Corp20180314A1.951.891.431.260.460.64
INTFiShares Edge20180314ETF14.067.366.636.530.730.82
INTGIntergroup C20180314A800.00
INTLINTL FCStone20180314A25.3114.782.626.7712.178.01
INTTinTEST Corpo20180314A135.8768.0042.7256.6225.2811.38
INTUIntuit Inc20180314A7.313.381.561.991.831.40
INUVInuvo, Inc.20180314A196.69133.16122.01114.9011.1618.26
INVAInnoviva, In20180314A12.599.693.814.875.884.82
INVEIdentive, In20180314A227.02139.5542.6272.4196.9367.13
INVHInvitation H20180314A4.763.521.341.492.182.03
INWKInnerWorking20180314A16.3122.496.9612.2815.5310.22
IOION Geophysi20180314A37.3920.975.917.5215.0613.45
IONSIonis Pharma20180314A14.376.47-1.151.197.625.28
IOOiShares Glob20180314ETF17.797.127.007.060.120.05
IORIncome Oppor20180314A529.72283.06199.89283.0683.170.00
IOSPInnospec Inc20180314A22.945.602.412.243.193.35
IOTSAdesto Techn20180314A123.4340.676.876.4333.8134.25
IOVAIovance Biot20180314A37.4626.136.567.3919.5718.74
IPInternationa20180314A3.001.750.530.421.221.33
IPACiShares Core20180314ETF23.4029.3010.3828.1218.911.17
IPARInter Parfum20180314A54.7025.886.339.0319.5516.84
IPAYETFMG Prime20180314ETF28.3513.9923.0422.91-9.05-8.92
IPDNProfessional20180314A289.32142.85103.30118.7939.5524.06
IPFFiShares Inte20180314ETF36.3223.0622.4422.350.620.70
IPGThe Interpub20180314A4.323.710.700.883.012.83
IPGPIPG Photonic20180314A14.938.321.141.727.186.60
IPHIINPHI CORPOR20180314A11.795.911.031.464.884.45
IPIIntrepid Pot20180314A26.4622.094.735.2917.3616.80
IPKWInvesco Inte20180314ETF20.177.296.766.910.520.38
IPORenaissance20180314ETF15.745.985.575.980.410.00
IPOSRenaissance20180314ETF304.79
IPWRIdeal Power20180314A121.94108.0994.0994.0914.0014.00
IQDEFlexShares I20180314ETF17.458.628.987.81-0.360.81
IQDFFlexShares I20180314ETF6.963.822.692.721.131.10
IQDGWisdomTree I20180314ETF83.1426.8424.5126.842.330.00
IQDYFlexShares I20180314ETF18.8526.27-15.3026.2741.570.00
IQLTiShares Edge20180314ETF22.8314.9310.5210.434.414.50
IQVIQVIA Holdin20180314A8.183.292.402.540.880.75
IRIngersoll Ra20180314A4.993.250.761.032.492.23
IRBTiRobot Corpo20180314A14.229.283.003.226.286.07
IRDMIridium Comm20180314A45.2131.634.921.5126.7130.12
IRETInvestors Re20180314A20.9718.819.8310.498.958.27
IRIXIridex Corp20180314A174.34204.57133.90148.5770.6756.00
IRMIron Mountai20180314A6.303.731.401.712.332.03
IRMDiRadimed Cor20180314A215.00116.8776.1892.6040.7024.28
IROQIF Bancorp,20180314A432.22222.38194.03194.0328.3428.34
IRTIndependence20180314A11.899.403.964.975.434.42
IRTCiRhythm Tech20180314A33.5922.6611.7913.4310.879.23
IRWDIronwood Pha20180314A12.4119.642.813.1016.8316.54
ISBCInvestors Ba20180314A7.1910.001.700.428.309.59
ISCFiShares Edge20180314ETF33.6916.3617.7916.55-1.43-0.19
ISDRIssuer Direc20180314A466.86624.78580.77580.7744.0144.01
ISIGInsignia Sys20180314A198.05185.68146.96148.8738.7336.82
ISMDInspire Smal20180314ETF39.0131.1125.9425.945.175.17
ISNSImage Sensin20180314A198.79135.29109.58105.4125.7129.88
ISRIsoRay, Inc.20180314A234.30100.453.9453.9696.5146.50
ISRAMarket Vecto20180314ETF61.3926.8326.8126.810.020.02
ISRGIntuitive Su20180314A11.667.392.272.455.124.94
ISSCInnovative S20180314A63.4354.1732.1333.3022.0320.86
ISTBiShares Core20180314ETF4.234.934.474.510.470.42
ISTRInvestar Hol20180314A103.7628.8340.8940.89-12.06-12.06
ISZEiShares Edge20180314ETF93.7721.7121.7121.710.000.00
ITGartner, Inc20180314A10.153.450.831.382.632.07
ITAiShares U.S.20180314ETF8.716.185.114.971.071.22
ITBiShares U.S.20180314ETF2.782.670.871.111.801.57
ITCIIntra-Cellul20180314A26.7316.608.208.358.408.25
ITEQBlueStar Isr20180314ETF9.638.358.477.49-0.120.86
ITGRInteger Hold20180314A19.588.572.233.216.345.36
ITIIteris, Inc.20180314A45.5931.0817.4721.2113.619.87
ITICInvestors Ti20180314A
ITMVanEck Vecto20180314ETF5.574.353.493.420.850.93
ITOTiShares Core20180314ETF3.652.431.701.570.730.87
ITRIItron Inc20180314A15.747.440.982.016.465.43
ITRNIturan Locat20180314A38.8127.999.289.2018.7118.79
ITTITT Inc.20180314A9.514.16-0.050.294.213.88
ITWIllinois Too20180314A5.292.520.891.111.631.41
IUSBiShares Core20180314ETF4.473.673.922.80-0.260.86
IUSGiShares Core20180314ETF3.933.482.362.301.121.18
IUSViShares Core20180314ETF3.993.492.622.880.870.61
IVACIntevac Inc20180314A79.1763.5435.6639.0027.8824.53
IVALAlpha Archit20180314ETF24.0922.7814.6719.078.113.71
IVCInvacare Cor20180314A36.7435.2228.0028.007.227.22
IVEiShares S&P20180314ETF1.651.240.180.411.050.83
IVLUiShares Edge20180314ETF13.7310.061.054.439.005.63
IVOGVanguard S&P20180314ETF10.454.135.485.46-1.35-1.33
IVOOVanguard S&P20180314ETF3.231.931.260.690.661.24
IVOVVanguard S&P20180314ETF14.5113.046.318.136.724.91
IVRInvesco Mort20180314A6.186.131.411.754.734.38
IVViShares Core20180314ETF1.031.180.280.430.900.75
IVWiShares S&P20180314ETF1.841.49-0.38-0.221.881.71
IVZInvesco LTD20180314A3.252.750.841.101.911.65
IWBiShares Russ20180314ETF1.201.00-0.030.011.020.98
IWCiShares Micr20180314ETF32.9817.5615.2916.332.271.24
IWDiShares Russ20180314ETF1.491.12-0.19-0.101.301.22
IWFiShares Russ20180314ETF2.151.931.821.230.110.70
IWLiShares Russ20180314ETF12.892.351.811.820.540.52
IWMiShares Russ20180314ETF0.735.735.315.150.430.59
IWNiShares Russ20180314ETF3.902.901.711.801.181.10
IWOiShares Russ20180314ETF5.293.052.342.240.710.81
IWPiShares Russ20180314ETF4.652.872.432.380.440.49
IWRiShares Russ20180314ETF6.003.301.832.381.470.92
IWSiShares Russ20180314ETF3.071.620.520.571.101.06
IWViShares Russ20180314ETF2.672.381.091.041.291.34
IWXiShares Russ20180314ETF15.8110.4310.8610.48-0.43-0.05
IWYiShares Russ20180314ETF3.821.931.471.760.460.17
IXCiShares Glob20180314ETF12.414.312.302.562.011.75
IXGiShares Glob20180314ETF17.068.066.527.461.540.60
IXJiShares Glob20180314ETF19.6910.589.169.441.411.14
IXNiShares Glob20180314ETF13.526.375.085.671.280.69
IXPiShares Glob20180314ETF23.5316.0915.5715.680.510.41
IXUSiShares Core20180314ETF6.574.424.454.63-0.03-0.21
IYCiShares U.S.20180314ETF5.073.531.651.961.881.58
IYEiShares U.S.20180314ETF3.132.82-2.46-1.255.294.08
IYFiShares U.S.20180314ETF3.353.733.192.660.541.07
IYGiShares U.S.20180314ETF4.712.97-0.77-0.333.753.30
IYHiShares U.S.20180314ETF4.905.500.542.544.962.96
IYJiShares U.S.20180314ETF5.595.263.153.932.111.33
IYKiShares U.S.20180314ETF3.853.352.322.591.030.76
IYLDiShares Morn20180314ETF17.3212.9112.6112.450.300.45
IYMiShares U.S.20180314ETF4.093.481.642.451.841.03
IYRiShares U.S.20180314ETF1.401.480.180.231.301.25
IYTiShares Tran20180314ETF5.883.312.081.981.221.33
IYWiShares U.S.20180314ETF3.582.45-0.69-0.013.142.46
IYYiShares Dow20180314ETF6.394.062.155.101.91-1.04
IYZiShares U.S.20180314ETF7.043.981.761.572.222.41
IZEAIZEA Worldwi20180314A240.63145.2191.1596.1954.0649.02
IZRLARK Israel I20180314ETF44.9421.6419.9722.041.67-0.40
JACKJack in the20180314A9.999.643.213.626.426.01
JAGXJaguar Healt20180314A85.93120.2397.99110.0322.2410.21
JAKKJakks Pacifi20180314A231.75159.6592.56102.4267.0957.23
JAXJ. Alexander20180314A71.9539.6833.3236.016.353.84
JAZZJazz Pharmac20180314A17.527.713.733.683.984.03
JBGSJBG SMITH Pr20180314A16.245.364.774.280.591.08
JBHTJB Hunt Tran20180314A8.717.870.631.107.246.77
JBLJabil Inc.20180314A4.434.181.761.962.452.22
JBLUJetBlue Airw20180314A4.565.281.451.713.843.57
JBSSJohn B. Sanf20180314A104.5743.3318.7319.2224.6024.11
JBTJohn Bean Te20180314A17.848.923.073.825.855.10
JCAPJernigan Cap20180314A27.7615.900.741.6415.1614.26
JCIJohnson Cont20180314A2.822.83-0.270.583.102.26
JCOMj2 Global, I20180314A13.897.734.805.662.932.07
JCPJ.C. Penney20180314A32.3425.7912.1613.9213.6011.89
JCSCommunicatio20180314A298.74115.80108.79107.987.017.82
JCTCFJewett-Camer20180314A322.32138.51225.81225.81-87.29-87.29
JDIVJPMorgan U.S20180314ETF20.15
JDSTDirexion Dai20180314ETF18.329.533.393.616.145.92
JEJUST ENERGY20180314A22.3916.6413.3913.043.253.59
JELDJELD-WEN Hol20180314A13.566.092.953.813.152.28
JETSU.S. Global20180314ETF26.5719.7717.2318.492.541.28
JHGJanus Hender20180314A4.513.810.881.582.932.23
JHMAJohn Hancock20180314ETF18.17
JHMCJohn Hancock20180314ETF21.405.203.063.062.132.13
JHMDJohn Hancock20180314ETF46.8027.1518.8322.788.324.37
JHMEJohn Hancock20180314ETF17.6815.4015.6015.40-0.210.00
JHMFJohn Hancock20180314ETF15.7016.7315.0615.221.671.51
JHMHJohn Hancock20180314ETF14.7716.4317.2216.43-0.800.00
JHMIJohn Hancock20180314ETF20.644.624.624.620.000.00
JHMLJohn Hancock20180314ETF9.787.766.347.331.420.43
JHMMJohn Hancock20180314ETF13.4513.9413.7213.680.230.27
JHMSJohn Hancock20180314ETF18.5636.8536.5236.190.340.66
JHMTJohn Hancock20180314ETF8.636.926.786.760.140.16
JHMUJohn Hancock20180314ETF18.98
JHSCJohn Hancock20180314ETF15.7518.6019.3118.00-0.700.60
JILLJ.Jill, Inc.20180314A41.7323.626.6211.3016.9912.32
JJAiPath Series20180314ETN19.1119.1919.5719.19-0.380.00
JJCiPath Series20180314ETN5.265.244.365.970.89-0.73
JJEiPath Series20180314ETN35.472.972.972.970.000.00
JJGiPath Series20180314ETN16.3026.4326.8226.87-0.39-0.44
JJNiPath Series20180314ETN36.0166.9277.9975.07-11.07-8.14
JJPiPath Series20180314ETN27.9828.5425.2128.543.330.00
JJSiPath Series20180314ETN40.825.755.755.750.000.00
JJSFJ&J Snack Fo20180314A62.7623.699.059.4514.6414.24
JJTiPath Series20180314ETN22.3130.5430.5430.540.000.00
JJUiPath Series20180314ETN74.80
JKDiShares Morn20180314ETF4.193.662.693.160.970.51
JKEiShares Morn20180314ETF4.772.621.551.821.070.80
JKFiShares Morn20180314ETF3.132.642.412.930.23-0.29
JKGiShares Morn20180314ETF7.825.934.924.971.010.96
JKHiShares Morn20180314ETF10.946.107.608.23-1.50-2.13
JKHYHenry (Jack)20180314A9.985.732.242.403.493.32
JKIiShares Morn20180314ETF8.056.184.805.341.370.84
JKJiShares Morn20180314ETF18.7512.7012.9512.72-0.25-0.02
JKKiShares Morn20180314ETF13.357.668.115.31-0.452.35
JKLiShares Morn20180314ETF12.755.010.020.154.984.86
JLLJones Lang L20180314A14.715.402.783.012.622.39
JMINJPMorgan U.S20180314ETF24.0127.2023.3127.203.890.00
JMOMJPMorgan U.S20180314ETF19.74
JMPJMP Group LL20180314A59.4440.61-4.01-2.5544.6143.16
JNCEJounce Thera20180314A48.8020.856.249.6414.6111.21
JNJJohnson & Jo20180314A1.661.14-0.120.111.251.03
JNKSPDR Bloombe20180314ETF2.812.581.701.760.860.81
JNPRJuniper Netw20180314A3.993.511.661.591.861.92
JNUGDirexion Dai20180314ETF7.576.252.002.214.254.03
JOiPath Series20180314ETN13.127.415.915.971.491.44
JOBGEE Group In20180314A402.1855.8355.8355.830.000.00
JOESt. Joe Comp20180314A37.5221.5010.598.9410.9112.56
JOUTJohnson Outd20180314