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 Avg20190314A6.264.872.052.432.822.44
ETF_AvgVW ETF Avg20190314ETF1.912.942.102.240.840.70
ETN_AvgVW ETN Avg20190314ETN13.728.976.486.722.482.25
AAgilent Tech20190314A2.541.500.610.510.891.00
AAAlcoa Corpor20190314A4.893.921.871.982.051.94
AAAUPerth Mint P20190314ETF8.547.376.946.940.430.43
AADRAdvisorShare20190314ETF61.0829.0729.0529.050.020.02
AALAmerican Air20190314A3.295.160.781.184.383.98
AAMCAltisource A20190314A736.54655.09638.65689.1816.45-34.09
AAMEAtlantic Ame20190314A1045.44834.56857.28857.28-22.72-22.72
AANAaron's, Inc20190314A9.563.100.881.302.211.80
AAOIApplied Opto20190314A16.0613.81-2.53-4.0216.3517.83
AAONAaon Inc20190314A26.4513.9714.2411.60-0.272.37
AAPADVANCE AUTO20190314A7.163.792.062.491.731.30
AAPLApple Inc.20190314A0.711.000.420.430.580.57
AATAMERICAN ASS20190314A11.3417.53-0.060.8517.5916.67
AAUAlmaden Mine20190314A101.9583.3368.2676.5415.076.79
AAWWAtlas Air Wo20190314A19.377.351.641.695.715.66
AAXJiShares MSCI20190314ETF1.491.340.580.650.750.68
AAXNAxon Enterpr20190314A11.418.712.392.306.326.42
ABAllianceBern20190314A15.699.968.127.661.852.30
ABBVABBVIE INC.20190314A1.753.402.382.531.020.87
ABCAmerisourceB20190314A4.282.150.480.501.671.65
ABCBAmeris Banco20190314A10.909.316.937.192.382.12
ABEOAbeona Thera20190314A32.7828.976.177.6722.7921.30
ABGAsbury Autom20190314A18.757.503.834.033.673.47
ABIOARCA biophar20190314A182.98121.66109.91114.3511.757.32
ABMABM Industri20190314A12.084.000.741.253.262.75
ABMDAbiomed Inc20190314A14.445.341.992.103.343.24
ABRArbor Realty20190314A7.935.932.572.903.353.01
ABTAbbott Labor20190314A1.421.340.660.720.680.62
ABTXAllegiance B20190314A35.1811.8814.3714.19-2.49-2.30
ABUSArbutus Biop20190314A75.6854.58-38.77-25.2093.3579.78
ACAssociated C20190314A240.1472.6843.4349.7429.2522.94
ACAArcosa, Inc.20190314A39.1716.8610.8012.056.064.80
ACADAcadia Pharm20190314A12.0611.085.885.165.205.91
ACBAurora Canna20190314A11.229.733.044.696.695.05
ACBIAtlantic Cap20190314A17.827.391.712.275.685.12
ACCAmerican Cam20190314A4.452.250.490.801.751.45
ACCOAcco Brands20190314A12.129.922.813.257.116.67
ACERAcer Therape20190314A184.63117.5672.8089.8044.7527.76
ACESALPS Clean E20190314ETF120.5152.8824.3524.7128.5228.17
ACGLArch Capital20190314A4.342.93-0.150.743.082.19
ACHCAcadia Healt20190314A9.603.17-0.240.483.422.69
ACHVAchieve Life20190314A86.4468.7366.8665.391.873.35
ACIAAcacia Commu20190314A10.2213.874.677.239.196.64
ACIUAC Immune SA20190314A58.6046.3717.5929.8828.7816.49
ACIWACI Worldwid20190314A5.093.290.761.142.532.15
ACLSAxcelis Tech20190314A16.8812.222.434.139.798.09
ACMAecom20190314A6.314.521.553.122.961.40
ACMRACM Research20190314A72.6059.3636.9839.9322.3819.42
ACNAccenture PL20190314A1.690.99-0.420.531.400.46
ACNBACNB Corp20190314A198.1697.2963.9191.8233.385.47
ACORAcorda Thera20190314A25.8617.236.517.2110.7210.02
ACREAres Commerc20190314A10.7412.1816.1516.81-3.97-4.63
ACRSAclaris Ther20190314A28.3825.316.115.4419.2019.87
ACRXAcelRx Pharm20190314A32.5834.0818.1717.2915.9516.84
ACSGXtrackers MS20190314ETF43.6543.9643.9643.960.000.00
ACSIAmerican Cus20190314ETF13.3232.2742.1730.72-9.891.56
ACSTAcasti Pharm20190314A125.6286.5369.1780.0417.366.49
ACTAdvisorShare20190314ETF28.7529.0529.5829.05-0.530.00
ACTGAcacia Resea20190314A51.6873.5835.0532.6838.5340.91
ACUAcme United20190314A224.53110.0747.2295.1462.8514.93
ACWFiShares Edge20190314ETF17.7413.5813.7713.79-0.20-0.21
ACWIiShares MSCI20190314ETF1.411.130.300.410.830.72
ACWViShares Edge20190314ETF3.882.561.771.520.781.04
ACWXiShares MSCI20190314ETF2.191.860.860.921.000.94
ACYAeroCentury20190314A441.22650.90302.09302.09348.80348.80
ADBEAdobe Inc.20190314A3.002.231.201.201.031.03
ADCAgree Realty20190314A9.2657.6461.7257.95-4.07-0.30
ADESAdvanced Emi20190314A33.1914.97-0.592.9615.5612.01
ADIAnalog Devic20190314A2.292.070.630.711.451.37
ADILAdial Pharma20190314A78.2658.5237.2637.2121.2521.31
ADMArcher Danie20190314A2.372.800.740.742.062.06
ADMAADMA Biologi20190314A59.4338.7319.7620.6818.9718.07
ADMPAdamis Pharm20190314A53.4032.6816.6911.1315.9821.55
ADMSAdamas Pharm20190314A29.3217.734.156.3013.5811.42
ADNTAdient plc O20190314A8.9226.0318.2121.877.834.16
ADPAutomatic Da20190314A2.634.371.131.483.242.89
ADREInvesco BLDR20190314ETF28.5411.2111.2311.21-0.020.00
ADROAduro Biotec20190314A32.3023.745.479.4318.2814.31
ADSAlliance Dat20190314A8.223.410.940.902.472.51
ADSKAutodesk Inc20190314A4.722.670.841.191.831.48
ADSWAdvanced Dis20190314A11.834.080.361.043.723.04
ADTADT Inc.20190314A16.2313.699.609.844.093.85
ADTNAdtran Inc20190314A13.7521.60-1.8512.7023.458.90
ADUSAddus HomeCa20190314A31.2415.618.249.467.386.15
ADVMAdverum Biot20190314A43.0224.596.158.2018.4416.39
ADXSAdvaxis, Inc20190314A116.33111.9266.5183.6045.7328.37
AEAdams Resour20190314A219.31150.4048.3248.32102.08102.08
AEEAmeren Corpo20190314A2.823.352.342.531.010.83
AEGNAegion Corp20190314A22.5614.683.853.8510.8310.84
AEHRAehr Test Sy20190314A425.25315.15235.76296.1479.3819.01
AEISAdvanced Ene20190314A19.438.953.056.845.902.11
AELAmerican Equ20190314A10.887.093.363.503.733.59
AEMAgnico Eagle20190314A3.102.260.721.001.541.27
AEMDAETHLON MEDI20190314A175.48160.32156.49156.493.833.83
AEOAmerican Eag20190314A4.915.202.011.953.193.25
AEPAmerican Ele20190314A1.502.821.891.750.931.07
AERAercap Holdi20190314A4.743.432.421.881.011.54
AERIAerie Pharma20190314A15.6316.0810.9911.345.094.75
AESAES Corporat20190314A5.604.610.611.934.002.68
AEYADDvantage T20190314A215.93170.91170.91170.910.000.00
AEYEAudioEye, In20190314A243.20159.5387.6489.5371.8970.00
AEZSAeterna Zent20190314A42.8333.256.119.0927.1424.16
AFCAllied Capit20190314A10.7815.1013.7113.711.391.39
AFGAmerican Fin20190314A6.142.520.420.442.102.08
AFHAtlas Financ20190314A101.8769.8846.5849.4423.3120.45
AFIArmstrong Fl20190314A27.119.780.870.058.919.73
AFIFAnfield Univ20190314ETF39.8928.9828.9828.980.000.00
AFINAmerican Fin20190314A33.5826.774.818.0021.9618.77
AFKVanEck Vecto20190314ETF45.0953.7452.5752.571.171.16
AFLAflac Inc.20190314A2.131.860.570.691.301.17
AFMDAffimed N.V.20190314A41.0932.7614.9215.6317.8417.13
AFTYPacer CSOP F20190314ETF24.6920.521.7012.5418.827.98
AGFIRST MAJEST20190314A15.0516.7114.7214.172.012.56
AGCOAGCO Corpora20190314A7.313.622.182.391.441.23
AGEAgeX Therape20190314A150.02125.6161.60111.0864.0114.52
AGENAgenus Inc.20190314A35.1436.6916.8018.4719.9318.24
AGFSAgroFresh So20190314A53.9253.0624.8030.4728.3322.65
AGGiShares Core20190314ETF0.930.820.380.490.430.33
AGGPIQ Enhanced20190314ETF14.037.387.527.38-0.130.00
AGGYWisdomTree Y20190314ETF7.144.664.874.89-0.21-0.23
AGIAlamos Gold20190314A19.7015.647.188.398.367.16
AGIOAgios Pharma20190314A22.6010.902.174.678.726.22
AGLEAeglea BioTh20190314A65.9635.430.572.5834.8632.85
AGMFederal Agri20190314A49.5522.9915.0215.937.977.06
AGMAFederal Agri20190314A229.5796.65-89.12-89.12185.77185.77
AGMHAGM Group Ho20190314A868.59844.81752.22753.7292.6091.10
AGNAllergan plc20190314A3.031.650.370.541.271.10
AGNCAGNC Investm20190314A5.565.233.003.132.242.10
AGNDWisdomTree T20190314ETF71.3052.0352.0352.030.000.00
AGOAssured Guar20190314A5.342.490.720.921.771.57
AGRAvangrid, In20190314A6.155.081.431.883.663.21
AGROADECOAGRO S.20190314A26.7716.6612.5812.054.084.61
AGRXAgile Therap20190314A77.2160.5442.9544.3217.5916.22
AGSPlayAGS, Inc20190314A23.1611.354.666.586.694.77
AGTiShares MSCI20190314ETF24.4412.3212.7810.00-0.462.32
AGTCApplied Gene20190314A85.1452.1621.5125.4430.7226.79
AGXArgan, Inc20190314A30.1810.354.115.926.244.42
AGYSAgilysys, In20190314A36.9023.8610.763.5613.1020.30
AGZiShares Agen20190314ETF3.731.912.061.77-0.150.14
AGZDWisdomTree T20190314ETF50.3412.2012.2012.200.000.00
AHCA.H. Belo Co20190314A123.0076.0558.0357.9518.0318.10
AHHArmada Hoffl20190314A12.107.162.953.224.213.93
AHPIAllied Healt20190314A88.51100.3099.8399.830.460.46
AHTAshford Hosp20190314A21.5414.817.938.766.886.05
AIArlington As20190314A12.459.686.715.242.974.44
AIAiShares Asia20190314ETF9.716.224.175.192.061.03
AIEQAI Powered E20190314ETF24.6011.7111.1311.210.570.49
AIGAmerican Int20190314A2.472.371.511.470.860.90
AIHSSenmiao Tech20190314A229.96108.1533.8543.8274.3064.34
AIIQAI Powered I20190314ETF34.6812.4217.1219.47-4.69-7.04
AIMCAltra Indust20190314A9.739.22-1.74-1.5910.9610.81
AIMTAimmune Ther20190314A18.1118.1811.0111.057.177.13
AINAlbany Inter20190314A17.706.101.662.464.443.64
AINCAshford Inc.20190314A380.82154.63135.56147.1218.386.82
AINVApollo Inves20190314A7.865.432.742.462.692.97
AIQGlobal X Fut20190314ETF42.7017.847.997.869.869.99
AIRAAR Corp.20190314A14.025.092.012.813.082.28
AIRGAirgain, Inc20190314A111.8449.3353.2354.17-3.90-4.84
AIRIAir Industri20190314A200.29165.29100.40101.1264.8964.17
AIRRFirst Trust20190314ETF19.4324.8623.8924.630.960.23
AIRTAir T Inc20190314A947.77464.91450.27464.4414.630.47
AITApplied Indu20190314A17.066.963.584.083.382.89
AIVApartment In20190314A3.142.650.671.081.981.56
AIZAssurant, In20190314A6.093.660.991.702.671.95
AJGArthur J. Ga20190314A2.781.330.130.321.201.00
AJRDAerojet Rock20190314A7.253.250.690.942.562.32
AJXGreat Ajax C20190314A25.1915.8511.7710.484.085.37
AKAMAkamai Techn20190314A2.772.740.992.541.750.21
AKBAAkebia Thera20190314A17.6214.350.262.5914.0911.77
AKCAAkcea Therap20190314A53.9918.4311.399.467.048.97
AKERAkers Biosci20190314A201.73235.46154.67179.3880.7956.09
AKGAsanko Gold20190314A45.5036.0627.2824.268.7911.80
AKRAcadia Realt20190314A9.704.701.371.463.333.24
AKRXAkorn, Inc.20190314A27.2921.898.248.0113.6313.85
AKTSAKOUSTIS TEC20190314A47.9537.0611.8313.9725.2323.08
ALAir Lease Co20190314A6.915.021.442.203.582.82
ALACAlberton Acq20190314A22.4230.1710.0510.0520.1220.12
ALBAlbemarle Co20190314A4.602.630.560.632.072.00
ALBOAlbireo Phar20190314A100.7350.5836.4436.3114.1514.28
ALCOAlico Inc20190314A205.0067.913.9918.0863.9249.83
ALDXAldeyra Ther20190314A42.6222.57-0.152.6222.7219.95
ALEALLETE, Inc.20190314A9.744.231.261.062.973.17
ALECAlector, Inc20190314A78.8039.5918.9729.4220.6210.18
ALEXAlexander &20190314A12.8318.451.783.4516.6715.00
ALFAAlphaClone A20190314ETF22.5814.1313.5113.660.620.47
ALGAlamo Group,20190314A37.6613.186.648.866.544.32
ALGNAlign Techno20190314A8.536.415.415.691.000.72
ALGRAllegro Merg20190314A30.27
ALGTAllegiant Tr20190314A22.456.482.162.744.323.74
ALIMAlimera Scie20190314A174.71119.73107.01107.0112.7212.72
ALJJALJ Regional20190314A296.31131.49131.49131.490.000.00
ALKAlaska Air G20190314A4.883.270.811.132.472.15
ALKSAlkermes Inc20190314A12.405.760.210.585.555.18
ALLThe Allstate20190314A1.811.390.620.670.770.73
ALLEAllegion Pub20190314A5.344.161.952.302.221.86
ALLKAllakos Inc.20190314A50.5213.956.4710.357.483.60
ALLOAllogene The20190314A43.0223.4616.0717.107.396.36
ALLTAllot Ltd. O20190314A26.7917.109.5910.847.516.26
ALLYAlly Financi20190314A3.833.291.481.791.811.50
ALNAAllena Pharm20190314A143.65357.8914.0438.07343.86319.82
ALNYAlnylam Phar20190314A15.048.943.614.385.334.56
ALOAlio Gold In20190314A88.7680.4488.0288.18-7.58-7.73
ALOTAstroNova, I20190314A252.79252.2171.65113.25180.56138.96
ALPNAlpine Immun20190314A153.6091.2966.8666.8624.4424.44
ALRMAlarm.com Ho20190314A15.6516.830.552.4516.2714.37
ALRNAileron Ther20190314A97.3396.0950.6750.5945.4145.49
ALSKAlaska Commu20190314A132.6566.4856.8758.089.618.39
ALSNALLISON TRAN20190314A4.923.802.544.231.26-0.43
ALTAltimmune, I20190314A66.5352.2031.2831.4820.9220.72
ALTMAltus Midstr20190314A59.6440.6923.3025.0317.3915.66
ALTRAltair Engin20190314A21.2420.4512.0412.038.428.42
ALTSProShares Mo20190314ETF41.8116.1848.5016.18-32.320.00
ALTYGlobal X Sup20190314ETF10.399.037.762.681.276.35
ALVAutoliv, Inc20190314A6.472.790.760.972.031.82
ALXNAlexion Phar20190314A6.533.331.041.362.291.98
ALYAAlithya Grou20190314A349.15191.5821.0127.16170.56164.41
AMAntero Midst20190314A8.125.680.392.005.293.68
AMAGAMAG Pharmac20190314A17.7919.8914.4215.705.474.20
AMALAmalgamated20190314A78.4622.1020.2720.781.821.32
AMATApplied Mate20190314A2.622.60-1.37-0.923.973.52
AMBAAmbarella, I20190314A14.4110.104.484.655.625.45
AMBCAmbac Financ20190314A11.5815.292.783.4012.5111.89
AMCAMC ENTERTAI20190314A8.947.781.131.686.656.10
AMCAiShares Russ20190314ETF24.1221.4721.3921.390.080.08
AMCIAMCI Acquisi20190314A94.3579.9515.7515.5664.2064.39
AMCXAMC Networks20190314A10.0210.241.802.608.457.64
AMDAdvanced Mic20190314A4.354.130.761.503.372.63
AMEAmetek, Inc.20190314A2.921.770.910.960.860.81
AMEDAmedisys Inc20190314A14.925.941.752.324.183.61
AMEHApollo Medic20190314A271.88137.39124.89124.8312.5012.56
AMGAffiliated M20190314A7.592.931.271.331.661.60
AMGNAmgen Inc20190314A2.802.961.461.631.501.33
AMHAMERICAN HOM20190314A4.623.641.251.382.392.26
AMJJP Morgan Al20190314ETN4.083.331.471.881.861.44
AMKRAmkor Techno20190314A12.6716.12-0.64-0.0916.7616.26
AMLPAlerian MLP20190314ETF10.107.715.286.292.431.41
AMNAMN Healthca20190314A12.635.943.113.302.832.64
AMNBAmerican Nat20190314A227.1582.2960.7960.8421.4921.44
AMOTAllied Motio20190314A106.2682.528.789.6773.7572.85
AMPAmeriprise F20190314A5.032.080.621.191.460.89
AMPEAmpio Pharma20190314A107.80120.26116.77118.103.492.16
AMPHAmphastar Ph20190314A17.3714.57-1.340.7315.9113.84
AMRBAmerican Riv20190314A445.74469.17197.75197.75271.42271.42
AMRCAmeresco, In20190314A20.7111.235.627.275.613.97
AMRHAmeri Holdin20190314A92.4692.0379.3479.7912.6912.24
AMRKA-Mark Preci20190314A166.31140.6222.0022.00118.61118.61
AMRSAmyris Inc.20190314A25.1022.207.328.7214.8813.48
AMRXAmneal Pharm20190314A13.778.805.405.803.423.01
AMSAmerican Sha20190314A238.86296.74296.74296.740.000.00
AMSCAmerican Sup20190314A25.9221.576.394.7715.2416.85
AMSFAMERISAFE, I20190314A24.2911.267.417.413.843.85
AMSWAAmerican Sof20190314A29.1427.2811.4210.1215.8617.17
AMTAmerican Tow20190314A3.853.711.562.472.151.24
AMTBAmerant Banc20190314A133.38119.86107.09107.3312.7712.53
AMTBBAmerant Banc20190314A421.32297.40134.44216.84162.9680.56
AMTDTD Ameritrad20190314A3.816.482.022.314.464.17
AMTXAemetis, Inc20190314A687.90397.27312.03312.0385.2485.24
AMUETRACS Aleri20190314ETN11.9026.3419.4022.886.943.46
AMUBETRACS Aleri20190314ETN171.87
AMWDAmerican Woo20190314A26.9437.6331.6931.825.945.81
AMZAInfraCap MLP20190314ETF16.8814.1412.4512.611.701.52
AMZNAmazon.Com I20190314A2.881.740.660.911.080.83
ANAutoNation,20190314A6.683.190.140.693.052.50
ANABAnaptysBio,20190314A40.8218.536.836.3611.5311.22
ANATAmerican Nat20190314A74.0656.8439.3439.7717.5117.08
ANDAAndina Acqui20190314A436.61248.91245.97245.972.952.95
ANDEAndersons In20190314A24.659.052.863.666.195.39
ANETArista Netwo20190314A8.325.831.941.883.893.95
ANFAbercrombie20190314A6.935.26-0.94-0.056.205.31
ANGIANGI Homeser20190314A12.5710.444.814.785.645.68
ANGLVanEck Vecto20190314ETF4.448.306.786.711.521.59
ANGOAngioDynamic20190314A14.1610.482.692.667.797.82
ANHAnworth Mort20190314A24.3522.0617.8616.114.215.95
ANIKAnika Therap20190314A40.5721.006.226.2514.7814.75
ANIPANI Pharmace20190314A76.5431.0323.7224.097.316.95
ANIXAnixa Biosci20190314A86.3455.0828.3227.7426.7627.33
ANSSAnsys Inc20190314A6.884.552.602.931.951.62
ANTMANTHEM, INC.20190314A4.092.411.280.971.131.44
ANYSphere 3D Co20190314A184.70140.80113.54122.8927.2517.90
AOAiShares Core20190314ETF6.354.031.100.832.943.21
AOBCAmerican Out20190314A14.8613.653.242.8210.4110.83
AOKiShares Core20190314ETF7.433.464.074.08-0.60-0.61
AOMiShares Core20190314ETF6.066.534.894.391.642.13
AONAon plc Clas20190314A3.712.150.050.302.101.85
AORiShares Core20190314ETF5.604.023.733.900.290.12
AOSA.O. Smith C20190314A3.761.770.021.501.750.27
AOSLAlpha and Om20190314A50.1423.139.0812.3414.0510.79
APAmpco-Pittsb20190314A115.8569.6531.5222.5538.1347.10
APAApache Corpo20190314A3.403.561.731.691.841.88
APAMARTISAN PART20190314A11.675.851.532.024.323.83
APDAir Products20190314A4.623.00-1.28-0.124.283.12
APDNApplied DNA20190314A207.19222.70188.14189.2434.5633.46
APEIAmerican Pub20190314A39.4724.4819.8411.534.6412.95
APENApollo Endos20190314A442.81191.82137.33131.9354.4959.89
APHAmphenol Cor20190314A3.502.02-1.91-0.423.932.43
APHAAphria Inc.20190314A10.6712.176.728.555.463.63
APLEApple Hospit20190314A6.247.132.813.074.324.05
APLSApellis Phar20190314A50.1928.873.5110.0425.3618.83
APMAptorum Grou20190314A105.52600.14-83.35-83.35683.49683.49
APOApollo Globa20190314A9.044.764.945.03-0.18-0.26
APOGApogee Enter20190314A17.3611.670.951.2810.7210.39
APPFAppFolio, In20190314A23.7032.689.729.9722.9622.72
APPNAppian Corpo20190314A17.4513.9310.149.693.794.23
APPSDigital Turb20190314A33.5626.7329.8319.21-3.217.50
APTAlpha Pro Te20190314A130.7972.3931.1033.5641.2938.82
APTOAptose Biosc20190314A80.7757.6836.8739.7520.8117.93
APTSPreferred Ap20190314A14.718.194.304.753.903.45
APTVAptiv PLC20190314A3.751.881.571.660.310.22
APTXAptinyx Inc.20190314A51.01101.8737.4939.6664.3862.21
APVOAptevo Thera20190314A48.7864.5432.2736.5732.2627.96
APWCAsia Pacific20190314A210.53207.51207.51207.510.000.00
APYApergy Corpo20190314A23.718.372.573.605.804.76
APYXApyx Medical20190314A64.8332.179.0012.9323.1619.24
AQBAquaBounty T20190314A78.3292.4258.7752.1533.6540.28
AQMSAqua Metals,20190314A50.1543.4221.4022.6822.0720.77
AQNAlgonquin Po20190314A9.879.555.385.664.173.89
AQSTAquestive Th20190314A127.3682.3728.9936.4453.3845.94
AQUAEvoqua Water20190314A9.677.857.045.510.812.34
ARANTERO RESOU20190314A11.859.055.986.443.062.60
ARAAmerican Ren20190314A44.7723.8210.5313.7213.2910.11
ARAVAravive, Inc20190314A215.9438.5721.1425.3517.4313.22
ARAYAccuray Inco20190314A24.4521.977.4711.3214.5110.66
ARCARC Document20190314A81.56113.13106.62103.686.509.44
ARCBArcBest Corp20190314A18.7418.730.802.2917.9316.44
ARCCAres Capital20190314A5.837.464.064.113.413.36
ARCEArco Platfor20190314A246.93101.2792.5290.458.7510.81
ARCHArch Coal, I20190314A12.404.962.762.302.202.66
ARCOARCOS DORADO20190314A17.235.89-0.080.635.975.25
ARCTArcturus The20190314A245.74164.00101.6795.8962.3368.11
ARDArdagh Group20190314A36.6019.2711.4210.027.859.25
ARDSAridis Pharm20190314A857.821237.111198.161206.8138.9530.30
ARDXArdelyx, Inc20190314A46.5033.4114.4720.5418.9512.88
AREAlexandria R20190314A3.971.930.590.761.341.17
ARECAMERICAN RES20190314A2254.941870.481804.501804.5065.9765.97
ARESAres Managem20190314A10.033.481.711.771.771.71
ARGOArgo Group I20190314A17.859.094.014.615.084.48
ARGTGlobal X MSC20190314ETF28.4517.9617.4317.970.53-0.01
ARIAPOLLO COMME20190314A5.534.823.443.641.381.18
ARKFARK Fintech20190314ETF17.2319.7614.5021.075.25-1.31
ARKGARK Genomic20190314ETF16.3911.2810.769.730.521.55
ARKKARK Innovati20190314ETF7.307.323.566.163.771.17
ARKQARK Autonomo20190314ETF21.3715.4015.5215.41-0.13-0.01
ARKRArk Restaura20190314A468.79435.69432.02432.023.673.67
ARKWARK Next Gen20190314ETF10.5912.8111.658.481.154.33
ARLAmerican Rea20190314A140.26106.73106.73106.730.000.00
ARLOArlo Technol20190314A24.7221.256.997.7514.2613.48
ARLPAlliance Res20190314A12.6311.848.078.443.773.40
ARMKARAMARK20190314A3.983.270.470.682.802.59
ARNAArena Pharma20190314A18.888.782.024.286.764.50
ARNCArconic Corp20190314A5.355.672.232.703.442.97
AROCArchrock Inc20190314A10.738.693.604.515.104.19
AROWArrow Financ20190314A107.9458.0338.6439.5419.3918.49
ARPOAerpio Pharm20190314A261.17185.16112.76113.1572.4072.01
ARRARMOUR Resid20190314A5.234.93-1.013.185.941.75
ARTNAArtesian Res20190314A116.3173.0525.8227.9747.2345.08
ARTWArts-Way Man20190314A348.38241.29233.24211.548.0529.75
ARVNArvinas, Inc20190314A169.5293.6769.5170.7324.1622.94
ARWArrow Electr20190314A5.742.010.730.881.281.14
ARWRArrowhead Re20190314A9.946.912.803.104.113.81
ARYAARYA Science20190314A71.32
ASBAssociated B20190314A4.613.661.762.071.901.58
ASCARDMORE SHIP20190314A46.1242.0626.4431.2115.6210.86
ASEAGlobal X FTS20190314ETF87.7663.0363.0363.030.000.00
ASETFlexShares R20190314ETF79.3340.7740.7740.770.000.00
ASFIAsta Funding20190314A764.22606.47606.47606.470.000.00
ASGNASGN Incorpo20190314A12.394.952.092.992.861.96
ASHAshland Glob20190314A9.042.741.992.070.750.67
ASHRXtrackers Ha20190314ETF3.643.622.442.341.181.27
ASHSXtrackers Ha20190314ETF12.389.025.465.713.563.31
ASHXXtrackers MS20190314ETF42.5625.02-0.51-0.5125.5425.54
ASIXAdvanSix Inc20190314A17.497.170.321.086.856.08
ASMAvino Silver20190314A124.22109.2356.8257.4652.4151.77
ASMBAssembly Bio20190314A43.8723.15-19.45-18.0942.6041.24
ASNAAscena Retai20190314A53.7340.0019.8717.4220.1322.54
ASPNAspen Aeroge20190314A105.99201.32119.85165.8081.4735.52
ASPSAltisource P20190314A56.2525.401.882.6223.5322.78
ASPUASPEN GROUP,20190314A123.5996.7978.9979.1017.8117.69
ASRTAssertio The20190314A28.2619.015.526.2713.5012.74
ASRVAmeriServ Fi20190314A85.6036.1236.1236.120.000.00
ASTCAstrotech Co20190314A127.6882.7453.5848.9929.1633.75
ASTEAstec Indust20190314A19.377.561.912.285.655.28
ASURAsure Softwa20190314A52.6137.8812.4314.9625.4622.92
ASYSAmtech Syste20190314A140.53134.18133.17132.391.011.78
ATAtlantic Pow20190314A37.3124.2220.9220.923.313.31
ATECAlphatec Hol20190314A92.6966.7118.2312.6048.5754.20
ATENA10 NETWORKS20190314A17.4011.066.156.464.904.60
ATESTCTest Symbol20190314A22.8810.1710.1710.170.000.00
ATESTGTEST SYMBOL20190314A31.0215.6115.5215.620.10-0.01
ATGEAdtalem Glob20190314A9.724.521.231.333.293.19
ATHAthene Holdi20190314A3.392.170.230.661.941.51
ATHXAthersys, In20190314A84.5295.5975.2275.4720.3620.12
ATIAllegheny Te20190314A6.513.881.781.732.102.15
ATKRAtkore Inter20190314A11.286.092.512.753.593.34
ATLCAtlanticus H20190314A265.33276.62163.07163.07113.54113.54
ATLOAMES Nationa20190314A297.79100.80100.80100.800.000.00
ATMPiPath Select20190314ETF17.3911.5911.1011.050.490.54
ATNIATN Internat20190314A68.3127.557.948.9419.6118.61
ATNMActinium Pha20190314A90.47104.9252.5650.6252.3654.29
ATNXAthenex, Inc20190314A34.0828.6214.8616.6313.7611.99
ATOAtmos Energy20190314A5.972.311.071.201.241.10
ATOMAtomera Inco20190314A292.45136.3884.6589.5651.7346.82
ATOSAtossa Thera20190314A53.9361.5111.8817.9149.6343.61
ATRAptarGroup,20190314A10.354.221.531.812.682.40
ATRAAtara Biothe20190314A29.4114.705.081.969.6312.74
ATRCAtriCure, In20190314A21.068.882.182.416.716.48
ATROAstronics Co20190314A17.648.573.013.845.594.74
ATRSAntares Phar20190314A29.6326.6316.2615.6410.3710.99
ATSGAir Transpor20190314A12.5710.340.951.289.399.05
ATTOAtento S.A.20190314A56.2736.6330.0525.256.5811.38
ATUSAltice USA,20190314A4.824.270.911.443.362.83
ATVIActivision B20190314A2.422.94-0.030.142.972.79
ATXIAvenue Thera20190314A296.83277.84206.88242.4170.9635.43
AUBNAuburn Natio20190314A250.7268.2745.7940.6422.4827.63
AUDCAudioCodes L20190314A26.5016.796.268.3710.538.42
AUGAuryn Resour20190314A134.29101.3342.6442.2158.7059.12
AUMNGolden Miner20190314A280.99309.7659.3343.22250.43266.54
AUPHAurinia Phar20190314A23.0922.293.547.1818.7614.60
AUSFGlobal X Ada20190314ETF22.279.466.016.013.453.45
AUTOAutoWeb, Inc20190314A131.14146.1394.6689.2851.4756.84
AUYYamana Gold,20190314A38.4331.4217.6321.7313.739.62
AVAAvista Corpo20190314A5.459.193.744.365.454.83
AVAVAeroVironmen20190314A16.3410.601.483.159.137.45
AVBAvalonBay Co20190314A4.711.850.691.141.170.72
AVCOAvalon Globo20190314A127.24118.1870.3277.3048.0240.88
AVDAmerican Van20190314A32.5121.492.518.9218.9812.57
AVEOAVEO Pharmac20190314A47.3070.6235.8638.4834.7632.14
AVGOBroadcom Inc20190314A3.933.492.021.941.471.55
AVGRAvinger, Inc20190314A74.3972.5255.7360.5916.7711.34
AVIDAvid Technol20190314A52.1532.5423.6322.408.9010.14
AVLRAvalara, Inc20190314A18.616.884.254.832.632.06
AVNSAvanos Medic20190314A12.468.226.617.041.611.18
AVNWAviat Networ20190314A576.59479.76479.76479.760.000.00
AVROAVROBIO, Inc20190314A72.3034.50-1.398.0535.8926.45
AVTAvnet, Inc.20190314A7.395.384.324.481.060.90
AVXLAnavex Life20190314A55.5640.5313.5220.9527.0119.58
AVYAvery Dennis20190314A4.131.940.931.111.010.83
AVYAAvaya Holdin20190314A10.356.733.022.303.714.43
AWIArmstrong Wo20190314A10.196.472.302.554.183.93
AWKAmerican Wat20190314A2.901.410.530.620.880.79
AWRAmerican Sta20190314A12.095.101.912.333.192.76
AWREAware Inc20190314A288.60297.22243.54247.6553.6849.57
AWTMAware Ultra-20190314ETF24.6441.8041.8041.800.000.00
AWXAvalon Holdi20190314A246.25419.64346.21370.0673.4349.58
AXAxos Financi20190314A9.415.280.252.605.032.68
AXASAbraxas Petr20190314A84.27109.4550.0653.6159.4055.84
AXDXAccelerate D20190314A58.5324.2413.1117.2211.127.02
AXEAnixter Inte20190314A20.7112.327.668.744.663.58
AXGNAxogen, Inc.20190314A24.9123.486.647.6416.8415.85
AXGTAxovant Gene20190314A67.6458.0740.7243.5817.3514.48
AXJLWisdomTree A20190314ETF34.6419.2715.8315.833.443.44
AXLAmerican Axl20190314A7.325.243.322.531.932.69
AXNXAxonics Modu20190314A212.6598.448.8421.3189.5977.12
AXPAmerican Exp20190314A1.570.97-0.010.090.970.88
AXRAMREP Corpor20190314A1233.41
AXSAxis Capital20190314A4.291.510.830.660.680.85
AXSMAxsome Thera20190314A41.8850.2030.0627.6320.1522.57
AXTAAxalta Coati20190314A4.823.051.721.731.331.31
AXTIAXT Inc20190314A38.9028.5013.2813.7015.2214.80
AXUAlexco Resou20190314A86.73100.8029.8023.9771.0176.83
AYAtlantica Yi20190314A8.109.853.333.616.526.25
AYIAcuity Brand20190314A14.336.003.994.272.021.74
AYTUAytu BioScie20190314A176.35134.59108.83116.1625.7518.43
AYXAlteryx, Inc20190314A11.577.26-0.611.207.876.06
AZOAutoZone, In20190314A10.064.921.512.013.422.86
AZPNAspen Techno20190314A9.894.381.802.082.582.30
AZREAzure Power20190314A129.11108.7670.4372.7338.3336.03
AZRXAzurRx BioPh20190314A189.28150.25132.24125.1718.0125.08
AZZAZZ Inc.20190314A31.1614.727.047.667.697.06
BBarnes Group20190314A12.665.202.172.343.032.85
BABoeing Compa20190314A3.031.890.470.801.421.09
BABInvesco Taxa20190314ETF3.495.435.075.090.360.35
BACBank of Amer20190314A3.392.941.291.681.651.26
BAHBooz Allen H20190314A3.181.820.840.980.980.84
BALiPath Series20190314ETN29.9122.7023.4423.72-0.74-1.03
BAMBrookfield A20190314A2.264.013.203.130.820.91
BANCBanc of Cali20190314A10.676.283.083.213.203.07
BANDBandwidth In20190314A38.2727.8717.6521.0310.226.84
BANFBancfirst Co20190314A50.3033.9229.6429.574.284.34
BANRBanner Corp.20190314A14.826.892.573.244.323.65
BANXStoneCastle20190314A64.9631.8530.2230.221.641.64
BAPCredicorp LT20190314A14.357.782.653.315.134.48
BASIBioanalytica20190314A675.57517.20518.92518.92-1.72-1.72
BATRALiberty Medi20190314A27.7257.7612.4212.5145.3445.25
BATRKLiberty Medi20190314A21.0357.508.649.2648.8748.24
BATTAmplify Adva20190314ETF40.6742.8613.4313.4329.4329.43
BAXBaxter Inter20190314A1.791.350.280.441.080.92
BBBlackBerry L20190314A10.678.883.294.355.594.53
BBAXJPMorgan Bet20190314ETF9.566.275.745.940.530.33
BBBYBed Bath & B20190314A6.776.400.941.865.454.55
BBCVirtus LifeS20190314ETF26.7726.9724.1212.772.8514.19
BBCAJPMorgan Bet20190314ETF7.916.035.275.320.760.71
BBCPConcrete Pum20190314A1055.24764.95702.69737.5062.2627.45
BBDCBarings BDC,20190314A13.1011.1910.019.301.181.89
BBEUJPMorgan Bet20190314ETF4.253.293.123.060.160.22
BBGIBeasley Broa20190314A188.72113.4597.1697.4916.2915.96
BBHVanEck Vecto20190314ETF5.864.031.982.472.051.56
BBJPJPMorgan Bet20190314ETF4.504.212.913.151.301.06
BBPVirtus LifeS20190314ETF24.3827.9026.6827.331.220.57
BBREJPMorgan Bet20190314ETF1.783.613.603.610.010.00
BBSAJPMorgan Bet20190314ETF11.133.123.123.120.000.00
BBSIBarrett Busi20190314A90.9927.6118.8119.208.808.41
BBUBrookfield B20190314A54.9823.2812.3715.9310.917.35
BBUSJPMorgan Bet20190314ETF3.773.181.463.181.720.00
BBWBuild-A-Bear20190314A55.7844.8337.3340.957.513.90
BBXBBX Capital20190314A22.4014.507.267.317.247.19
BBYBest Buy Com20190314A2.722.161.651.640.510.53
BCBrunswick Co20190314A6.313.461.442.202.021.26
BCBPBCB Bancorp20190314A86.6789.7045.7852.4243.9137.28
BCCBoise Cascad20190314A16.057.07-1.41-0.308.487.38
BCDAberdeen Sta20190314ETF32.88
BCEBCE, Inc.20190314A2.332.101.321.310.780.79
BCEIBONANZA CREE20190314A26.1611.113.513.477.607.64
BCIAberdeen Sta20190314ETF10.025.965.465.700.490.26
BCLIBrainstorm C20190314A44.2826.5818.9619.127.627.46
BCMiPath Pure B20190314ETN43.4611.7111.7111.710.000.00
BCMLBayCom Corp20190314A382.17229.20169.20177.0960.0052.11
BCOThe Brink's20190314A8.749.807.297.542.512.26
BCOMB Communicat20190314A739.50265.8112.10265.81253.700.00
BCORBlucora, Inc20190314A17.6120.08-7.58-6.4127.6626.50
BCOVBrightcove,20190314A28.3053.26-19.48-18.1272.7571.39
BCOW1895 Bancorp20190314A79.4454.9153.7453.741.161.16
BCPCBalchem Corp20190314A18.606.505.932.070.574.43
BCRXBioCryst Pha20190314A25.7014.224.396.169.838.08
BCSFBain Capital20190314A32.4317.4710.5011.686.985.80
BCTFBancorp 34,20190314A64.6155.3655.3655.360.000.00
BDCBelden Inc.20190314A11.816.042.422.933.623.11
BDCSUBS AG Excha20190314ETN41.27162.65160.82162.581.830.06
BDCZETRACS Wells20190314ETN124.62
BDGEBridge Banco20190314A68.4422.0416.0417.036.005.01
BDLFlanigan's E20190314A527.06121.60121.60121.600.000.00
BDNBrandywine R20190314A6.805.793.633.832.161.94
BDRBlonder Tong20190314A324.25235.04178.39177.0956.6557.96
BDSIBioDelivery20190314A22.4417.426.045.8811.3811.54
BDXBecton, Dick20190314A4.101.520.390.731.130.79
BEBloom Energy20190314A31.0416.055.629.2810.446.78
BEATBioTelemetry20190314A14.829.042.915.006.134.04
BECNBeacon Roofi20190314A9.699.681.501.698.187.99
BELFABel Fuse Inc20190314A974.08449.14449.14449.140.000.00
BELFBBel Fuse Inc20190314A170.3488.6168.9578.0019.6610.61
BENFranklin Res20190314A3.202.860.730.862.132.01
BEPBrookfield R20190314A6.014.675.234.49-0.560.19
BERYBerry Global20190314A3.722.490.891.001.601.50
BFABrown-Forman20190314A39.0415.4911.4912.714.002.78
BFBBrown-Forman20190314A3.652.59-0.840.243.432.35
BFAMBRIGHT HORIZ20190314A12.974.881.942.232.952.65
BFCBank First C20190314A294.17178.63178.63178.630.000.00
BFINBankFinancia20190314A19.8313.623.973.749.659.88
BFITGlobal X Hea20190314ETF162.60211.85197.74193.0814.1118.77
BFORBarron's 40020190314ETF15.9010.7810.8210.80-0.03-0.02
BFSSaul Centers20190314A67.3032.6523.5125.899.156.76
BFSTBusiness Fir20190314A171.6963.90-4.292.3168.1861.59
BGBunge Limite20190314A3.232.090.420.681.671.42
BGCPBGC Partners20190314A17.6112.325.716.226.626.10
BGFVBig 5 Sporti20190314A50.4236.934.889.7032.0627.23
BGGBriggs & Str20190314A13.268.693.543.895.144.81
BGIBirks Group20190314A618.36474.38360.65413.72113.7360.66
BGRNiShares Glob20190314ETF24.276.716.716.710.000.00
BGSB&G Foods, I20190314A8.339.391.936.547.462.84
BGSFBG Staffing20190314A42.1722.1010.1813.1111.928.99
BHBiglari Hold20190314A174.4192.8288.2888.373.653.56
BHBBar Harbor B20190314A281.93169.18140.04152.6129.1416.56
BHCBausch Healt20190314A4.494.701.311.983.392.72
BHEBenchmark El20190314A6.684.510.601.183.913.33
BHFBrighthouse20190314A4.815.470.392.825.082.66
BHLBBerkshire Hi20190314A8.104.291.922.262.362.02
BHRBraemar Hote20190314A19.0813.907.808.676.105.23
BHTGBioHiTech Gl20190314A221.34166.08146.87146.8419.2119.24
BHVNBiohaven Pha20190314A19.487.96-1.371.759.336.21
BIBProShares Ul20190314ETF12.037.852.323.845.534.02
BIBLInspire 10020190314ETF51.5733.7033.4633.460.240.24
BICKFirst Trust20190314ETF75.0558.6658.0958.660.570.00
BIGBig Lots, In20190314A6.095.141.662.323.482.82
BIIBBiogen Inc.20190314A5.872.880.560.812.322.07
BILSPDR Bloombe20190314ETF1.090.710.710.710.000.00
BIMIBOQI Interna20190314A205.71134.30126.96128.637.345.66
BIOBio-Rad Labo20190314A15.135.051.972.442.992.62
BIOBBio-Rad Labo20190314A77.1441.09-82.94-82.94124.03124.03
BIOCBiocept, Inc20190314A91.3475.7743.9356.5131.8619.27
BIOLBiolase, Inc20190314A132.26178.05183.20183.84-5.15-5.79
BIPBrookfield I20190314A4.553.280.660.822.632.47
BISProShares Ul20190314ETF19.3018.1110.3510.807.767.30
BIVVanguard Int20190314ETF1.210.790.360.580.430.20
BIZDVanEck Vecto20190314ETF15.2317.9213.5215.014.402.90
BJBJs Wholesal20190314A9.184.170.261.353.912.83
BJANInnovator S&20190314ETF22.3821.3421.3421.340.000.00
BJKVanEck Vecto20190314ETF29.8741.6232.2232.229.409.40
BJRIBJ's Restaur20190314A10.315.37-0.130.575.504.80
BJULInnovator S&20190314ETF20.4219.62-29.00-29.0048.6248.62
BKBank of New20190314A2.141.881.480.870.391.01
BKCCBlackRock Ca20190314A16.9113.145.404.157.748.99
BKDBrookdale Se20190314A14.7611.046.676.974.354.03
BKEThe Buckle,20190314A12.297.912.162.955.744.96
BKEPBlueknight E20190314A97.7692.0490.4890.321.561.72
BKFiShares MSCI20190314ETF25.478.796.386.252.412.53
BKHBlack Hills20190314A7.263.130.320.302.822.83
BKIBlack Knight20190314A6.531.980.881.051.110.93
BKLNInvesco Seni20190314ETF4.392.511.731.930.790.56
BKNGBooking Hold20190314A9.644.901.521.793.242.97
BKSCBank of Sout20190314A156.9692.16-33.43-22.79125.59114.95
BKTIBK Technolog20190314A69.3328.4328.7628.76-0.33-0.33
BKUBankunited,20190314A5.002.630.581.192.051.43
BKYIBIO-key Inte20190314A363.18142.64139.63141.143.011.51
BLBlackLine, I20190314A17.8211.573.595.817.985.76
BLBDBlue Bird Co20190314A27.1514.795.376.179.428.63
BLCMBellicum Pha20190314A58.5141.4911.7919.3829.7022.11
BLCNReality Shar20190314ETF44.6418.3620.3120.31-1.95-1.95
BLDTopBuild Cor20190314A14.065.531.982.263.553.27
BLDPBallard Powe20190314A31.9531.6319.9922.1911.659.45
BLDRBuilders Fir20190314A10.2125.13-0.82-0.2525.9525.38
BLESInspire Glob20190314ETF162.0542.4742.4742.470.000.00
BLFSBioLife Solu20190314A58.5342.2029.4526.8612.7515.34
BLHYVirtus Newfl20190314ETF26.359.859.859.850.000.00
BLINBridgeline D20190314A198.16234.75167.17194.4767.5840.29
BLKBlackrock, I20190314A6.784.001.872.402.131.60
BLKBBlackbaud, I20190314A16.537.362.403.104.964.26
BLLBall Corpora20190314A2.341.751.400.920.350.84
BLMNBloomin' Bra20190314A6.218.052.212.445.845.61
BLNKBlink Chargi20190314A86.4163.7850.1150.4513.6713.33
BLOKAmplify Tran20190314ETF22.2739.5823.3738.0316.211.55
BLPHBellerophon20190314A62.5660.6729.0728.9831.6031.69
BLUEbluebird bio20190314A23.3410.876.106.334.774.54
BLVVanguard Lon20190314ETF2.463.232.513.120.720.11
BLXBanco Latino20190314A24.0312.786.437.836.354.96
BMCHBMC Stock Ho20190314A11.937.230.302.856.934.38
BMIBadger Meter20190314A18.228.194.274.493.933.70
BMLPDorsey Wrigh20190314ETF99.3230.1130.1130.110.000.00
BMOBank of Mont20190314A1.693.192.502.580.690.61
BMRABIOMERICA IN20190314A585.02262.19224.92224.9237.2737.27
BMRCBank of Mari20190314A86.4645.6932.6834.0213.0111.66
BMRNBioMarin Pha20190314A10.547.174.895.512.271.65
BMTCBryn Mawr Ba20190314A30.5711.185.685.915.505.27
BMYBristol-Myer20190314A2.073.642.702.750.950.90
BNDVanguard Tot20190314ETF1.254.223.844.160.390.07
BNDCFlexShares C20190314ETF24.099.519.519.510.000.00
BNDWVanguard Tot20190314ETF3.811.78-0.29-0.292.082.08
BNDXVanguard Tot20190314ETF1.811.110.830.850.280.26
BNEDBarnes & Nob20190314A26.0121.286.246.2215.0415.05
BNFTBenefitfocus20190314A20.8010.094.865.785.234.31
BNGOBionano Geno20190314A601.13372.95383.47383.47-10.51-10.51
BNSBank of Nova20190314A1.862.551.561.730.990.83
BNSOBonso Electr20190314A663.55
BOCHBank of Comm20190314A36.2221.9512.1313.639.828.31
BOCTInnovator S&20190314ETF36.4320.3919.6919.410.700.98
BOHBank of Hawa20190314A9.476.673.713.902.962.77
BOKFBOK Financia20190314A13.365.681.892.253.803.44
BOMNBoston Omaha20190314A105.2261.9654.4752.267.499.70
BONDPIMCO Active20190314ETF1.711.220.890.990.330.23
BOOMDMC Global I20190314A36.2715.467.247.378.228.09
BOOTBoot Barn Ho20190314A19.0614.060.292.8613.7611.20
BOSCB.O.S. Bette20190314A125.2587.2072.1868.1015.0219.10
BOSSGlobal X Fou20190314ETF28.0634.9134.9134.910.000.00
BOTJBank of the20190314A194.52169.18150.63150.6318.5418.54
BOTZGlobal X Fun20190314ETF5.128.072.450.145.627.93
BOUTInnovator IB20190314ETF67.6639.2639.0439.040.220.22
BOXBOX, INC.20190314A5.975.583.062.882.532.70
BOXLBoxlight Cor20190314A121.94125.6752.9075.8172.7649.85
BPFHBoston Priva20190314A10.9125.973.173.2022.7922.77
BPMCBlueprint Me20190314A23.0210.062.105.677.964.38
BPMPBP Midstream20190314A35.3314.9614.2214.010.740.96
BPMXBioPharmX Co20190314A73.9274.7263.1667.8411.566.88
BPOPPopular Inc20190314A7.855.270.59-1.124.696.39
BPRNThe Bank of20190314A90.4944.6143.4743.811.130.80
BPTBP Prudhoe B20190314A31.4021.5614.6115.106.966.46
BPTHBio-Path Hol20190314A73.6656.5631.8343.3924.7313.17
BPYBrookfield P20190314A5.084.421.001.103.413.31
BRBroadridge F20190314A4.272.850.101.092.751.77
BRCBrady Corpor20190314A10.285.812.012.533.803.28
BREWCraft Brew A20190314A29.7917.80-6.8849.8524.68-32.06
BRFVanEck Vecto20190314ETF54.7820.7215.0817.255.643.47
BRGBluerock Res20190314A22.9814.455.445.719.018.74
BRIDBridgford Fo20190314A943.62151.2139.5439.54111.67111.67
BRKABerkshire Ha20190314A0.000.000.000.00
BRKBBERKSHIRE HA20190314A1.472.271.421.500.850.77
BRKLBrookline Ba20190314A11.707.742.232.385.515.36
BRKRBruker Corpo20190314A9.763.220.220.363.012.86
BRKSBrooks Autom20190314A9.9110.820.041.2410.789.58
BRNBarnwell Ind20190314A174.00115.6010.6110.61104.99104.99
BROBrown & Brow20190314A3.972.941.171.111.771.83
BRPABig Rock Par20190314A67.86
BRQSBorqs Techno20190314A1192.72600.82591.56591.569.279.27
BRTBRT Apartmen20190314A76.6524.2921.2521.223.043.07
BRXBRIXMOR PROP20190314A5.975.162.212.772.952.39
BRYBerry Corpor20190314A18.2512.07-1.20-0.8113.2712.88
BRZUDirexion Dai20190314ETF6.233.462.401.811.061.65
BSAEInvesco Bull20190314ETF39.5723.9423.9423.940.000.00
BSBEInvesco Bull20190314ETF39.3520.4720.4720.470.000.00
BSCEInvesco Bull20190314ETF37.4831.3531.3531.350.000.00
BSCKInvesco Bull20190314ETF4.764.314.244.240.070.07
BSCLInvesco Bull20190314ETF4.913.313.163.160.150.14
BSCMInvesco Bull20190314ETF4.982.532.442.440.090.09
BSCNInvesco Bull20190314ETF9.055.785.085.010.710.77
BSCOInvesco Bull20190314ETF7.977.446.966.960.470.47
BSCPInvesco Bull20190314ETF10.419.168.628.580.540.58
BSCQInvesco Bull20190314ETF10.299.039.068.24-0.030.79
BSCRInvesco Bull20190314ETF17.5720.4718.3216.422.154.05
BSCSInvesco Bull20190314ETF14.989.8810.5210.52-0.64-0.64
BSDEInvesco Bull20190314ETF38.4012.4712.4712.470.000.00
BSETBassett Furn20190314A215.04145.4979.8380.6365.6664.87
BSGMBioSig Techn20190314A134.70142.19136.47134.785.717.41
BSIGBrightSphere20190314A10.677.102.842.474.254.63
BSJKInvesco Bull20190314ETF7.621.620.590.581.031.04
BSJLInvesco Bull20190314ETF6.286.305.425.670.890.67
BSJMInvesco Bull20190314ETF7.773.303.253.200.060.10
BSJNInvesco Bull20190314ETF17.097.146.406.740.750.40
BSJOInvesco Bull20190314ETF22.4011.239.5410.791.690.44
BSJPInvesco Bull20190314ETF31.5016.9716.9716.970.000.00
BSJQInvesco Bull20190314ETF17.7922.0724.7223.84-2.65-1.76
BSMBlack Stone20190314A19.9811.923.964.337.967.59
BSQRBSQUARE Corp20190314A561.46308.01393.15289.51-85.1418.50
BSRRSierra Banco20190314A138.0933.1231.0431.842.081.28
BSTCBioSpecifics20190314A98.2059.7450.9951.938.757.80
BSVVanguard Sho20190314ETF1.260.920.880.900.040.02
BSVNBank7 Corp.20190314A483.56253.66196.43223.1757.2330.49
BSXBoston Scien20190314A2.565.123.843.941.281.18
BTAIBioXcel Ther20190314A177.15106.0480.6685.8825.3920.17
BTALAGFiQ U.S. M20190314ETF31.6324.5624.5024.510.050.05
BTEBaytex Energ20190314A57.6345.6525.7324.7919.8120.75
BTECPrincipal He20190314ETF28.078.9318.0813.39-9.15-4.46
BTGB2Gold Corp.20190314A34.5827.4316.3017.6410.949.48
BTNBallantyne S20190314A378.89321.08344.02304.73-22.9416.35
BTUPeabody Ener20190314A6.656.222.182.484.053.74
BURLBURLINGTON S20190314A6.922.801.381.601.421.20
BUSEFirst Busey20190314A10.904.442.202.502.241.94
BUYUSCF SummerH20190314ETF128.1255.4049.8354.585.570.82
BUYNUSCF SummerH20190314ETF95.99
BVBrightView H20190314A23.899.034.024.435.014.60
BVALBrand Value20190314ETF19.480.000.000.000.000.00
BVSNBroadvision20190314A402.61428.43343.69357.3484.7471.09
BWBabcock & Wi20190314A52.2824.7919.1119.585.685.21
BWABorgWarner I20190314A3.8918.782.402.4416.3816.35
BWBBridgewater20190314A79.53121.3947.1248.7174.2772.68
BWENBroadwind En20190314A368.15428.54398.06396.9730.4831.57
BWFGBankwell Fin20190314A224.73124.37107.90117.6616.476.71
BWLABowl America20190314A512.82
BWXSPDR Bloombe20190314ETF3.856.051.731.784.324.27
BWXTBWX Technolo20190314A5.462.630.530.842.101.79
BWZSPDR Bloombe20190314ETF19.6713.6012.2713.521.330.08
BXThe Blacksto20190314A4.102.990.841.372.141.62
BXCBlueLinx Hol20190314A30.0512.152.775.739.386.42
BXGBluegreen Va20190314A7.393.622.382.761.240.85
BXMTBlackstone M20190314A3.122.380.600.771.771.60
BXPBoston Prope20190314A4.642.160.890.901.271.26
BXSBancorpSouth20190314A7.334.291.381.552.912.75
BYByline Banco20190314A25.1812.236.267.335.975.07
BYDBoyd Gaming20190314A6.925.421.772.143.653.28
BYFCBroadway Fin20190314A615.77323.44285.83308.2737.6115.16
BYLDiShares Yiel20190314ETF7.533.752.772.770.980.98
BYSIBeyondSpring20190314A278.96196.01188.24187.957.778.06
BZHBeazer Homes20190314A14.879.322.944.046.395.29
BZQProShares Ul20190314ETF9.875.002.142.772.872.23
CCitigroup In20190314A1.621.900.240.671.661.23
CAAPCorporacion20190314A63.4035.1917.4818.0617.7117.13
CAASChina Automo20190314A197.38214.22211.88211.372.342.85
CABOCable One, I20190314A22.0114.118.059.585.583.54
CACCamden Natio20190314A64.2629.5323.8424.465.695.07
CACCCredit Accep20190314A26.9914.346.417.407.946.94
CACGClearBridge20190314ETF22.3111.5911.0411.040.550.55
CACICACI INTERNA20190314A13.134.191.651.962.542.24
CADECadence Banc20190314A6.014.721.101.683.623.04
CAECAE INC20190314A6.634.811.761.803.053.01
CAGConagra Bran20190314A4.434.852.583.082.231.77
CAHCardinal Hea20190314A2.752.941.671.771.271.16
CAICAI Internat20190314A22.269.202.173.877.025.33
CAKECheesecake F20190314A7.779.330.130.339.209.00
CALCaleres Inc20190314A14.0713.719.8910.513.823.19
CALACalithera Bi20190314A32.3022.944.538.4918.4114.46
CALFPacer US Sma20190314ETF8.665.355.214.960.140.38
CALMCal-Maine Fo20190314A14.1326.1310.369.9215.7716.21
CALXCALIX, INC.20190314A26.5615.286.396.068.899.22
CAMPCalAmp Corp.20190314A17.7326.534.615.8021.9220.73
CAMTCamtek Ltd20190314A35.2522.608.9610.3713.6412.23
CAPEiPath Shille20190314ETN15.5722.6612.1511.4010.5211.26
CAPLCrossAmerica20190314A44.8729.9518.1625.2711.794.67
CAPRCapricor The20190314A250.22201.42113.55141.0487.8760.39
CARAvis Budget20190314A6.066.800.893.225.913.58
CARACara Therape20190314A17.3819.214.815.9014.4013.31
CARGCarGurus, In20190314A15.259.941.664.188.295.76
CAROCarolina Fin20190314A31.0013.465.065.358.408.11
CARSCars.com Inc20190314A10.575.910.431.475.484.45
CARVCarver Banco20190314A597.01489.47489.47489.470.000.00
CARZFirst Trust20190314ETF38.8927.4627.4827.48-0.01-0.01
CASACasa Systems20190314A20.1026.4618.024.758.4421.71
CASHMeta Financi20190314A15.289.694.324.305.385.40
CASICASI Pharmac20190314A45.7134.7423.6124.5111.1310.22
CASSCass Informa20190314A62.9652.8940.9043.4711.999.42
CASYCasey's Gene20190314A10.8212.463.923.868.548.60
CATCaterpillar20190314A1.921.300.320.380.970.91
CATBCatabasis Ph20190314A59.7161.9041.9342.7520.0219.45
CATCCAMBRIDGE BA20190314A325.49221.92221.92221.920.000.00
CATHGlobal X S&P20190314ETF10.8111.4611.3711.360.090.10
CATMCardtronics20190314A23.7511.843.91-0.477.9312.31
CATOCATO CORP20190314A17.188.721.634.257.104.47
CATSCatasys Inc.20190314A94.0857.2636.4037.9320.8619.32
CATYCathay Gener20190314A6.913.801.532.262.271.54
CBChubb Limite20190314A2.612.140.931.021.211.12
CBANColony Bankc20190314A796.96347.51287.66308.6559.8538.87
CBATCBAK Energy20190314A143.6092.7961.0768.8231.7223.97
CBAYCymabay Ther20190314A16.2213.580.913.8812.679.71
CBBCincinnati B20190314A26.8712.0116.833.69-4.828.32
CBFVCB Financial20190314A175.5362.256.958.1155.3054.13
CBIOCatalyst Bio20190314A54.8737.4214.6717.5622.7519.86
CBLCBL& Associa20190314A51.2730.4521.5320.368.9110.08
CBLICleveland Bi20190314A478.50354.01328.73328.7325.2825.28
CBMBCBM Bancorp,20190314A185.98174.46174.46174.460.000.00
CBMGCellular Bio20190314A109.0987.0981.0383.036.064.06
CBNKCapital Banc20190314A197.6466.7266.7266.720.000.00
CBOECboe Global20190314A6.302.300.360.571.941.73
CBONVanEck Vecto20190314ETF53.0428.2528.2528.250.000.00
CBPOChina Biolog20190314A26.1217.111.384.0015.7213.10
CBRECBRE GROUP,20190314A3.113.630.951.122.682.51
CBRLCracker Barr20190314A8.784.110.040.244.073.87
CBSHCommerce Ban20190314A6.623.021.051.101.971.92
CBTCabot Corpor20190314A10.308.320.691.547.636.78
CBTXCBTX, Inc. C20190314A63.2312.229.9710.082.262.14
CBUCommunity Ba20190314A11.754.463.112.941.351.52
CBZCBIZ, Inc.20190314A13.794.496.095.99-1.61-1.50
CCThe Chemours20190314A6.413.75-1.09-0.374.844.12
CCBCoastal Fina20190314A228.05121.04121.57123.24-0.53-2.20
CCBGCapital City20190314A143.5972.4365.4967.056.955.39
CCCClarivate An20190314A66.3122.0917.9220.294.171.80
CCCLChina Cerami20190314A126.27101.2073.7378.3627.4622.84
CCDCalamos Dyna20190314A13.437.705.205.252.502.44
CCEPCoca-Cola Eu20190314A2.841.950.170.331.781.62
CCFChase Corpor20190314A158.7849.7431.5335.2418.2114.50
CCHCollier Cree20190314A54.4923.5523.5223.520.030.03
CCICrown Castle20190314A2.752.411.421.080.991.33
CCJCameco Corpo20190314A8.317.013.314.173.692.85
CCKCrown Holdin20190314A6.162.250.851.141.401.11
CCLCarnival Cor20190314A1.851.510.720.810.790.70
CCLPCSI Compress20190314A67.3938.0021.8522.1416.1415.86
CCMPCabot Microe20190314A12.154.830.720.804.124.04
CCNECNB Financia20190314A210.91113.1499.33107.8313.815.32
CCOClear Channe20190314A88.2436.3317.2922.9519.0413.39
CCOICogent Commu20190314A15.214.971.431.423.553.56
CCORCore Alterna20190314ETF34.1914.9413.1013.101.841.84
CCRCONSOL Coal20190314A56.8242.5434.4227.138.1215.41
CCRCChina Custom20190314A242.96105.4411.5430.6593.8974.79
CCRNCross Countr20190314A25.6423.171.823.0221.3520.15
CCSCENTURY COMM20190314A14.615.202.642.262.552.94
CCXIChemoCentryx20190314A25.1024.261.823.5122.4420.75
CDAYCeridian HCM20190314A19.695.469.603.41-4.152.05
CDCVictoryShare20190314ETF9.086.846.376.200.470.64
CDECoeur Mining20190314A21.8616.4412.3813.503.952.89
CDEVCentennial R20190314A11.5712.353.996.308.366.05
CDKCDK Global,20190314A4.006.73-0.023.666.753.07
CDLVictoryShare20190314ETF10.087.636.946.980.690.65
CDLXCardlytics,20190314A59.2527.7213.1815.2314.5412.49
CDMOAvid Bioserv20190314A38.6295.6260.8796.0434.75-0.42
CDNACareDx, Inc.20190314A19.616.120.501.185.624.94
CDNSCadence Desi20190314A2.542.79-1.33-0.744.123.54
CDORCondor Hospi20190314A164.5982.5133.6635.1248.8547.39
CDRCedar Realty20190314A32.1417.715.785.7811.9311.92
CDTXCidara Thera20190314A134.03107.7788.0599.4719.728.30
CDWCDW Corporat20190314A4.7512.84-0.120.1812.9612.66
CDXCChromaDex Co20190314A58.7539.77-26.613.6466.3736.12
CDXSCodexis, Inc20190314A18.259.253.113.156.146.09
CDZICADIZ, Inc.20190314A32.8436.98-2.06-3.2839.0540.27
CECelanese Cor20190314A4.322.651.611.711.040.94
CECECeco Environ20190314A44.8644.2422.4324.2521.8220.00
CEICamber Energ20190314A89.5592.0883.7987.558.294.54
CEIXCONSOL Energ20190314A32.9114.606.036.458.588.16
CELCellcom Isra20190314A164.84165.91124.47149.9941.4315.92
CELCCelcuity Inc20190314A397.85217.3068.8568.85148.45148.45
CELHCelsius Hold20190314A91.19102.6826.8840.1775.8062.51
CELPCypress Envi20190314A189.44120.1999.6599.6520.5420.54
CEMBiShares J.P.20190314ETF29.6420.8220.8220.820.000.00
CEMIChembio diag20190314A134.1856.7443.2943.8513.4512.89
CENTCentral Gard20190314A21.509.661.531.938.137.73
CENTACentral Gard20190314A16.917.122.393.444.723.67
CENXCentury Alum20190314A13.0812.494.734.567.757.93
CEPUCentral Puer20190314A41.1315.5211.0512.294.473.23
CEQPCrestwood Eq20190314A13.685.713.003.702.712.01
CERCCerecor Inc.20190314A38.8324.5519.3119.805.244.75
CERNCerner Corp20190314A2.892.57-1.51-1.024.093.59
CERSCerus Corp20190314A16.9817.935.936.1712.1311.90
CETVCentral Euro20190314A32.3828.2112.7514.6415.4613.57
CETXCEMTREX INC.20190314A247.06232.83144.86136.7787.9796.06
CEVACEVA Inc.20190314A25.5317.460.57-0.1516.8917.61
CEWWisdomTree20190314ETF46.5131.0633.5731.04-2.500.03
CEYVictoryShare20190314ETF25.955.055.145.05-0.090.00
CEZVictoryShare20190314ETF14.129.099.059.050.040.04
CFCF Industrie20190314A3.292.390.590.511.801.88
CFAVictoryShare20190314ETF12.368.828.758.380.070.44
CFBICommunity Fi20190314A367.40337.03337.03337.030.000.00
CFBKCentral Fede20190314A114.5064.8864.8864.880.000.00
CFFACF Finance A20190314A361.64
CFFIC&F Financia20190314A601.73323.66204.12240.93119.5582.73
CFFNCapitol Fede20190314A8.1810.171.691.938.488.27
CFGCitizens Fin20190314A2.832.630.901.001.731.63
CFMSConformis, I20190314A126.1180.2165.2158.9315.0021.28
CFOVictoryShare20190314ETF11.157.135.375.821.761.31
CFRCullen/Frost20190314A9.143.612.012.251.601.36
CFRXContraFect C20190314A156.91129.7791.8192.5337.9637.24
CFXColfax Corpo20190314A4.333.580.831.552.752.03
CGThe Carlyle20190314A15.0211.284.785.186.506.10
CGACHINA GREEN20190314A163.2598.8386.3886.3812.4512.45
CGBDTCG BDC, Inc20190314A7.797.391.952.835.454.56
CGCCanopy Growt20190314A5.145.393.533.921.861.47
CGENCompugen Ltd20190314A93.7053.1836.8835.6516.2917.53
CGIXCancer Genet20190314A111.95145.51149.59147.50-4.08-2.00
CGNXCognex Corp20190314A6.7314.981.701.9313.2813.07
CGOCalamos Glob20190314A22.5931.7735.2327.72-3.464.05
CGWInvesco S&P20190314ETF10.2911.3911.7211.82-0.33-0.43
CHADDirexion Dai20190314ETF11.255.604.304.631.300.97
CHAPChaparral En20190314A83.9653.2329.3736.1823.8617.05
CHAUDirexion Dai20190314ETF6.655.061.801.893.273.17
CHCIComstock Hol20190314A640.83482.37545.22546.18-62.85-63.82
CHCOCity Holding20190314A42.0016.336.889.049.457.29
CHCTCommunity He20190314A21.2312.198.239.153.963.04
CHDChurch & Dwi20190314A4.562.190.640.531.561.66
CHDNChurchill Do20190314A15.737.501.832.085.675.42
CHEChemed Corpo20190314A14.955.921.461.714.464.21
CHEFThe Chef's W20190314A25.1211.68-0.522.1912.199.48
CHEKCheck-Cap Lt20190314A124.5892.6227.2654.1065.3738.39
CHEPAGFiQ U.S. M20190314ETF225.54186.05186.05186.050.000.00
CHFSCHF Solution20190314A136.57137.72103.66104.5234.0633.19
CHGGCHEGG, INC.20190314A6.483.572.022.681.560.89
CHGXChange Finan20190314ETF46.8733.5233.5233.520.000.00
CHHChoice Hotel20190314A7.844.202.582.431.621.77
CHICalamos Conv20190314A16.378.493.843.854.654.64
CHICGlobal X MSC20190314ETF106.3679.9070.9881.508.92-1.60
CHIEGlobal X MSC20190314ETF371.95200.04-68.482.62268.52197.42
CHIKGlobal X MSC20190314ETF157.7485.9298.4598.45-12.53-12.53
CHIMGlobal X MSC20190314ETF116.8730.09-179.59-179.59209.68209.68
CHIQGlobal X MSC20190314ETF20.4295.8824.0224.0671.8671.82
CHIUGlobal X MSC20190314ETF91.7989.940.9282.7789.027.16
CHIXGlobal X MSC20190314ETF11.1829.528.769.7420.7619.78
CHKChesapeake E20190314A32.3925.5912.3316.3413.179.25
CHKPCheck Point20190314A4.152.66-0.200.232.872.44
CHMAChiasma, Inc20190314A94.5094.5249.5242.9944.9951.53
CHMGChemung Fina20190314A406.59213.49189.89216.3823.60-2.89
CHMICHERRY HILL20190314A6.954.883.243.081.641.80
CHNALoncar China20190314ETF154.6477.9092.2292.22-14.32-14.32
CHNRChina Natura20190314A265.94202.03238.93145.57-36.8956.47
CHRACharah Solut20190314A204.44101.9981.9388.4120.0713.58
CHRSCoherus BioS20190314A24.5522.313.2513.1719.079.14
CHRWC.H. Robinso20190314A5.472.580.720.881.861.70
CHSChicos FAS,20190314A20.5814.446.895.987.528.45
CHTRCharter Comm20190314A5.904.130.882.063.262.07
CHUYChuy's Holdi20190314A29.7125.057.037.6318.0217.42
CHWCalamos Glob20190314A12.7814.5510.4610.464.094.09
CHYCalamos Conv20190314A12.1013.1311.7011.751.431.38
CICIGNA Corpor20190314A4.052.010.781.061.230.95
CIACitizens, In20190314A50.9324.8715.3914.049.4810.84
CIBRFirst Trust20190314ETF25.0314.559.389.295.185.26
CIDVictoryShare20190314ETF40.2729.6029.6029.600.000.00
CIDMCinedigm Cor20190314A188.37125.66121.95129.953.71-4.28
CIENCiena Corpor20190314A3.123.270.911.152.352.12
CIFSChina Intern20190314A89.7382.4154.9055.9927.5126.42
CIGIColliers Int20190314A19.8313.004.132.438.8710.57
CILVictoryShare20190314ETF45.0934.6331.0831.173.553.46
CIMChimera Inve20190314A5.324.913.053.911.861.00
CINFCincinnati F20190314A4.162.790.550.572.242.22
CINRCINER RESOUR20190314A95.4841.4030.9430.9410.4510.45
CIOCITY OFFICE20190314A19.3613.796.247.257.556.53
CIRCIRCOR Inter20190314A43.8515.788.949.816.845.98
CITCIT Group In20190314A5.142.33-0.370.612.711.72
CIVBCivista Banc20190314A98.7327.4618.5017.188.9610.28
CIXComp X Inter20190314A166.9592.1591.7191.710.440.44
CIZVictoryShare20190314ETF82.5637.3037.3037.300.000.00
CIZNCitizens Hol20190314A592.04588.81588.81588.810.000.00
CJJDChina Jo-Jo20190314A64.8751.9131.4619.8720.4832.08
CKHSeacor Holdi20190314A34.8214.859.229.685.635.16
CKPTCheckpoint T20190314A399.59293.95188.26190.34105.69103.61
CKXCKX Lands, I20190314A390.39194.4468.2569.25126.19125.19
CLColgate-Palm20190314A1.651.640.310.341.321.29
CLARClarus Corpo20190314A47.6735.4914.7015.8720.7919.62
CLBCore Laborat20190314A12.435.192.062.053.133.14
CLBKColumbia Fin20190314A35.8513.3113.1212.570.190.74
CLBSCaladrius Bi20190314A171.03105.9375.4876.1130.4529.82
CLCTCollectors U20190314A64.3528.3019.9523.138.355.16
CLDBCORTLAND BNC20190314A786.36765.64770.82770.82-5.17-5.17
CLDRCloudera, In20190314A8.4210.723.414.677.326.06
CLDTCHATHAM LODG20190314A11.157.062.953.904.113.16
CLDXCelldex Ther20190314A67.4841.5627.3029.2814.2612.28
CLFCleveland-Cl20190314A10.038.363.123.625.234.74
CLFDClearfield,20190314A148.8764.6544.4248.6320.2416.02
CLGXCorelogic, I20190314A9.395.23-0.101.375.333.85
CLHClean Harbor20190314A12.324.971.101.573.873.41
CLIMack-Cali Re20190314A7.239.952.052.587.907.37
CLIRClearSign Te20190314A235.07250.55-21.66-18.11272.21268.66
CLIXProShares Lo20190314ETF22.3320.0423.3715.80-3.334.24
CLMTCalumet Spec20190314A65.0763.6021.8829.2841.7234.32
CLNCColony Credi20190314A15.0310.285.155.415.134.87
CLNEClean Energy20190314A37.6630.04-23.35-30.9953.4061.01
CLNYColony Capit20190314A18.8624.0620.4220.853.643.20
CLPRClipper Real20190314A44.1810.046.967.043.082.99
CLPSCLPS Incorpo20190314A189.54158.50142.09132.6916.4125.81
CLRCONTINENTAL20190314A6.584.191.621.732.582.46
CLRBCellectar Bi20190314A236.24130.1391.1989.8438.9440.29
CLRGIQ Chaikin U20190314ETF15.1262.1662.1662.160.000.00
CLROClearOne, In20190314A235.41148.15126.58138.1821.589.97
CLSCelestica, I20190314A11.389.252.814.016.445.23
CLSDClearside Bi20190314A98.9874.1870.3963.993.8010.19
CLSNCelsion Corp20190314A154.6783.3258.6960.4024.6322.92
CLTLInvesco Trea20190314ETF7.255.195.195.190.000.00
CLUBTown Sports20190314A54.1439.4929.7232.349.777.15
CLVSClovis Oncol20190314A17.9911.425.495.945.945.48
CLWClearwater P20190314A22.6513.936.505.907.438.02
CLWTEuro Tech Ho20190314A329.35206.55145.66179.0060.8927.55
CLXClorox Compa20190314A4.142.331.071.051.261.28
CLXTCalyxt, Inc.20190314A138.3171.6627.0633.1444.6038.52
CMCanadian Imp20190314A2.162.121.161.560.960.56
CMAComerica Inc20190314A2.601.860.650.791.211.07
CMBSiShares CMBS20190314ETF7.843.253.173.250.080.00
CMCCommercial M20190314A6.595.721.541.984.173.73
CMCLCaledonia Mi20190314A147.2150.4649.4949.490.970.97
CMCOColumbus McK20190314A34.1411.013.264.187.756.83
CMCSAComcast Corp20190314A2.523.591.271.582.332.01
CMCTCIM Commerci20190314A193.58196.11195.29195.290.820.82
CMDCantel Medic20190314A15.706.183.053.183.123.00
CMDYiShares Bloo20190314ETF52.2847.5947.5947.590.000.00
CMECME Group In20190314A2.923.690.580.913.112.78
CMFiShares Cali20190314ETF3.821.941.201.250.750.70
CMGChipotle Mex20190314A8.194.121.732.242.381.88
CMICummins Inc.20190314A3.211.76-0.130.521.891.23
CMLSCumulus Medi20190314A176.00209.06130.41161.2378.6547.83
CMOCapstead Mor20190314A11.9010.431.061.769.368.66
CMPCompass Mine20190314A13.036.302.382.753.923.54
CMPRCimpress PLC20190314A24.4010.314.976.245.344.07
CMRECostamare In20190314A23.9825.797.577.9418.2217.84
CMRXChimerix, In20190314A61.8161.9819.5026.7342.4935.25
CMSCMS Energy C20190314A1.922.991.311.451.701.56
CMTCore Molding20190314A150.9367.8165.4465.122.372.69
CMTLComtech Tele20190314A27.5012.234.545.637.686.60
CNXtrackers MS20190314ETF15.1018.1214.169.113.969.01
CNACNA Financia20190314A7.763.540.431.353.112.19
CNATConatus Phar20190314A45.6064.0114.627.1749.4356.86
CNBKACentury Banc20190314A124.1790.8575.5275.5215.3215.32
CNCCentene Corp20190314A3.322.482.092.070.390.41
CNCEConcert Phar20190314A36.4231.005.017.8025.9923.20
CNCRLoncar Cance20190314ETF27.3118.2516.9016.401.351.84
CNDTConduent Inc20190314A8.035.812.173.243.632.57
CNETChinaNet Onl20190314A206.15168.61164.62164.623.993.99
CNFRConifer Hold20190314A829.77419.16597.02597.02-177.86-177.86
CNHICNH INDUSTRI20190314A9.526.693.213.463.473.23
CNICanadian Nat20190314A2.411.890.780.821.111.07
CNKCinemark Hol20190314A5.023.101.051.182.051.92
CNMDCONMED Corpo20190314A17.266.991.101.495.895.50
CNNECannae Holdi20190314A38.9117.545.967.3411.5810.20
CNOCNO Financia20190314A6.264.562.422.712.141.85
CNOBCenter Banco20190314A46.1239.792.81-4.2336.9844.02
CNPCenterPoint20190314A3.343.601.121.292.492.31
CNQCanadian Nat20190314A3.613.340.731.402.611.94
CNSCohen & Stee20190314A18.067.531.040.886.496.65
CNSLConsolidated20190314A12.0213.180.60-0.5712.5813.75
CNSTConstellatio20190314A228.16111.5455.0563.6156.4947.93
CNTYCentury Casi20190314A83.6323.9011.1011.7112.8112.20
CNXCNX Resource20190314A9.518.873.363.375.515.50
CNXMCNX Midstrea20190314A22.4456.2618.2321.8138.0234.44
CNXNPC Connectio20190314A33.2012.963.014.959.958.01
CNXTVanEck Vecto20190314ETF15.1615.419.6610.195.745.22
CNYAiShares MSCI20190314ETF13.219.492.073.917.425.58
COGlobal Cord20190314A51.7432.899.546.1923.3526.70
COCPCocrystal Ph20190314A225.7270.7665.4968.345.272.41
CODACoda Octopus20190314A190.99138.88112.99108.9825.8929.89
CODICompass Dive20190314A26.8921.0221.3923.36-0.37-2.34
CODXCo-Diagnosti20190314A123.83128.62120.16117.148.4511.47
COFCapital One20190314A3.042.570.740.951.831.63
COGCabot Oil &20190314A3.933.701.691.762.011.93
COHNCohen & Comp20190314A1095.32332.88220.04318.01112.8414.87
COHRCoherent Inc20190314A22.0511.834.554.247.287.59
COHUCohu Inc20190314A17.9711.112.072.789.048.34
COLBColumbia Ban20190314A10.283.811.521.592.282.22
COLDAmericold Re20190314A5.674.524.663.65-0.140.88
COLLCollegium Ph20190314A31.1523.765.493.5018.2720.27
COLMColumbia Spo20190314A9.757.391.242.006.155.39
COMDirexion Aus20190314ETF20.368.188.188.180.000.00
COMBGraniteShare20190314ETF20.3320.6817.8418.342.842.34
COMMCommScope Ho20190314A6.0319.94-0.493.6320.4316.33
COMTiShares Comm20190314ETF16.0617.2414.2915.022.952.22
CONECyrusOne Inc20190314A7.696.982.791.254.195.73
CONNConn's Inc.20190314A18.4711.250.701.3510.559.90
COOThe Cooper C20190314A7.903.310.180.713.132.60
COOPMr. Cooper G20190314A16.7314.242.083.0712.1611.17
COPConocoPhilli20190314A1.8116.7216.3415.130.381.60
COPXGlobal X Cop20190314ETF32.7125.5918.8519.876.735.72
CORCoresite Rea20190314A12.393.871.692.242.191.63
CORECore Mark Ho20190314A14.077.841.401.806.436.04
CORPPIMCO Invest20190314ETF11.696.175.165.351.010.82
CORRCorEnergy In20190314A21.598.895.035.083.863.81
CORTCorcept Ther20190314A11.8812.520.420.8712.1011.65
CORVCorrevio Pha20190314A86.2480.7769.0666.4211.7114.35
COSTCostco Whole20190314A2.332.330.611.391.720.94
COTYCOTY INC20190314A9.1715.8415.0415.250.790.60
COUPCoupa Softwa20190314A10.345.431.382.024.043.41
COWiPath Series20190314ETN24.989.7511.1410.29-1.38-0.54
COWNCowen Inc. C20190314A17.9215.073.263.3311.8011.74
COWZPacer US Cas20190314ETF6.254.404.114.350.290.05
CPCanadian Pac20190314A5.112.461.211.421.251.04
CPACopa Holding20190314A19.189.092.953.846.145.25
CPAHCounterpath20190314A366.10120.34116.13116.134.214.21
CPBCampbell Sou20190314A3.252.960.941.372.021.59
CPECallon Petro20190314A13.4911.755.115.506.636.24
CPFCentral Paci20190314A15.388.942.522.616.416.32
CPGCRESCENT POI20190314A33.0627.6813.7015.5713.9712.11
CPHCCanterbury P20190314A504.53552.21552.21552.210.000.00
CPHIChina Pharma20190314A285.82196.90177.21143.5419.7053.37
CPICPI Inflatio20190314ETF47.35357.92357.92357.920.000.00
CPIXCumberland P20190314A756.19178.15201.99201.99-23.85-23.85
CPKChesapeake U20190314A48.9525.0717.9018.107.176.97
CPLGCorePoint Lo20190314A22.0610.357.496.162.874.20
CPLPCapital Prod20190314A46.5838.8215.5226.7123.2912.05
CPRICapri Holdin20190314A3.847.702.864.434.843.27
CPRTCopart Inc20190314A4.988.910.822.048.096.87
CPRXCatalyst Pha20190314A33.7618.915.314.9713.6013.93
CPSCooper-Stand20190314A26.8710.805.575.905.224.90
CPSHCPS Technolo20190314A352.02268.23187.87190.7680.3777.48
CPSIComputer Pro20190314A39.3914.267.858.536.405.73
CPSSConsumer Por20190314A120.5165.3426.1748.4139.1816.94
CPSTCapstone Tur20190314A69.0340.1120.2526.1519.8513.86
CPTCamden Prope20190314A5.342.240.620.891.611.34
CPTACapitala Fin20190314A17.3230.5725.4119.665.1610.91
CQPCheniere Ene20190314A20.2611.115.497.185.623.93
CQQQInvesco Chin20190314ETF7.874.810.821.513.993.30
CRCrane Compan20190314A8.363.151.291.171.851.97
CRAICRA Internat20190314A94.1932.7417.2115.7215.5417.02
CRAKVanEck Vecto20190314ETF50.3377.070.8824.6376.1952.44
CRBNiShares MSCI20190314ETF9.718.935.504.253.434.68
CRBPCorbus Pharm20190314A23.1433.277.0011.9326.2721.36
CRCCalifornia R20190314A10.497.383.083.524.313.87
CRDACrawford & C20190314A114.3066.1055.5955.5010.5110.60
CRDBCrawford & C20190314A102.0940.3028.5131.7911.808.52
CREECree Inc20190314A6.494.511.842.172.672.34
CREGChina Recycl20190314A110.8990.8450.7954.4940.0536.35
CREXCREATIVE REA20190314A243.10677.96120.58120.58557.37557.37
CRHMCRH Medical20190314A60.3552.0127.8927.4224.1224.59
CRICarter's Inc20190314A8.584.671.411.743.262.93
CRISCuris Inc20190314A127.5296.5335.1350.4861.4046.06
CRKComstock Res20190314A36.8922.386.298.5616.1013.82
CRLCharles Rive20190314A13.724.210.420.623.793.60
CRMsalesforce.c20190314A2.851.870.620.801.251.06
CRMDCorMedix Inc20190314A57.1051.0042.6043.168.407.84
CRMTAmerica's Ca20190314A36.7819.2211.7612.717.466.51
CRNTCeragon Netw20190314A28.7824.353.6813.5420.6610.81
CRNXCrinetics Ph20190314A238.4493.8967.9672.9525.9320.94
CRONCronos Group20190314A8.226.213.202.883.013.33
CROPIQ Global Ag20190314ETF14.509.509.469.500.040.00
CROXCrocs, Inc.20190314A6.524.64-0.040.174.684.46
CRSCarpenter Te20190314A17.727.011.612.785.404.24
CRSPCRISPR Thera20190314A34.1317.8410.208.907.648.94
CRTCross Timber20190314A93.38189.88187.51187.512.362.36
CRUSCirrus Logic20190314A9.774.730.260.564.474.17
CRVLCorvel Corp20190314A42.7017.84-1.992.0219.8415.82
CRVSCorvus Pharm20190314A97.1043.0624.1926.9218.8716.15
CRWSCrown Crafts20190314A72.26231.4242.8844.63188.54186.79
CRYCryoLife, In20190314A19.267.413.483.553.933.86
CSAVictoryShare20190314ETF13.2311.698.708.392.993.30
CSBVictoryShare20190314ETF20.5412.8610.2610.242.602.62
CSBRChampions On20190314A119.5459.8134.0534.5525.7625.26
CSCOCisco System20190314A1.902.030.380.561.651.47
CSDInvesco S&P20190314ETF39.6060.6945.2845.2815.4015.40
CSFVictoryShare20190314ETF9.597.482.394.965.092.52
CSFLCenterState20190314A7.183.791.231.562.562.23
CSGPCoStar Group20190314A21.298.352.863.475.504.88
CSGSCSG Systems20190314A27.2244.4724.3228.4620.1416.00
CSIICardiovascul20190314A10.135.821.772.284.053.53
CSIQCanadian Sol20190314A16.118.676.987.361.701.31
CSLCarlisle Com20190314A7.982.651.201.391.451.26
CSLTCASTLIGHT HE20190314A25.6022.262.716.7719.5515.50
CSMProShares La20190314ETF7.174.463.823.910.640.55
CSMLIQ Chaikin U20190314ETF17.8315.9113.6713.702.242.21
CSODCornerstone20190314A13.706.403.433.392.963.00
CSPICSP Inc.20190314A353.83206.56225.04220.72-18.48-14.16
CSQCalamos Stra20190314A11.766.425.085.121.341.30
CSSEChicken Soup20190314A475.28290.83181.38181.38109.45109.45
CSTECaesarstone20190314A25.3917.34-2.390.7519.7216.58
CSTMConstellium20190314A12.109.600.751.068.858.54
CSTRCapStar Fina20190314A61.6724.0220.1519.993.874.03
CSUCapital Seni20190314A28.9117.644.515.1713.1312.47
CSVCarriage Ser20190314A20.7411.724.234.967.496.76
CSWCCapital Sout20190314A40.5939.3834.2035.035.184.34
CSWICSW Industri20190314A43.7724.1114.3716.039.748.08
CSXCSX Corporat20190314A1.493.42-0.060.223.493.20
CTASCintas Corp20190314A5.213.274.602.67-1.330.60
CTBCooper Tire20190314A12.074.151.241.332.912.81
CTBICommunity Tr20190314A81.8430.3422.0221.728.328.62
CTEKCynergisTek,20190314A56.7931.1531.1531.150.000.00
CTGComputer Tas20190314A112.8232.7531.6731.681.081.07
CTHRCharles & Co20190314A188.74176.55156.61156.6119.9319.93
CTIBYunhong CTI20190314A409.31152.17152.17152.170.000.00
CTICCTI BioPharm20190314A119.38139.53137.83138.851.700.68
CTLCenturyLink,20190314A8.357.764.364.653.413.10
CTLTCATALENT, IN20190314A7.563.050.760.912.302.15
CTMXCytomX Thera20190314A33.5818.87-18.11-15.6936.9834.56
CTOConsolidated20190314A126.1073.8748.9353.3524.9420.53
CTRAContura Ener20190314A48.1915.529.189.866.345.66
CTRCCentric Bran20190314A161.45122.3490.9889.5331.3632.82
CTRECARTRUST REI20190314A7.8414.002.212.5611.7911.44
CTRMCastor Marit20190314A706.10492.17520.95498.32-28.79-6.16
CTRNCiti Trends,20190314A78.9278.3516.9217.8061.4360.55
CTSCTS Corporat20190314A20.538.001.762.006.245.99
CTSHCognizant Te20190314A1.653.020.641.212.391.82
CTSOCytosorbents20190314A44.3837.6614.4516.5223.2021.14
CTTCATCHMARK TI20190314A16.1410.815.345.765.475.05
CTXRCitius Pharm20190314A179.04206.29152.70143.9153.5962.38
CTXSCitrix Syste20190314A2.421.83-0.340.022.171.81
CUBCubic Corpor20190314A16.477.232.113.675.123.56
CUBAHerzfeld Car20190314A245.45687.48144.05132.49543.43555.00
CUBECubeSmart20190314A3.795.183.243.301.941.89
CUBICUSTOMERS BA20190314A14.567.914.364.923.563.00
CUECue Biopharm20190314A93.3667.9732.0848.1435.8819.82
CUICUI Global,20190314A231.76222.0496.7096.70125.34125.34
CULPCulp, Inc.20190314A134.1242.0238.1038.363.923.66
CUOContinental20190314A115.3214.7714.7714.770.000.00
CUREDirexion Dai20190314ETF8.308.525.715.582.812.94
CUROCURO Group H20190314A40.7322.0910.9110.5911.1811.50
CUTInvesco MSCI20190314ETF23.7325.5321.0721.084.464.45
CUTRCutera, Inc.20190314A33.2320.358.057.1812.3113.18
CUZCousins Prop20190314A10.158.044.264.163.763.88
CVACovanta Hold20190314A6.907.032.972.604.054.42
CVBFCVB Financia20190314A6.714.250.871.043.383.21
CVCYCentral Vall20190314A160.5963.6763.2160.770.462.90
CVECenovus Ener20190314A11.4110.965.666.425.294.54
CVEOCIVEO CORPOR20190314A52.8634.5213.6413.0520.8821.47
CVETCovetrus, In20190314A13.947.914.055.833.862.08
CVGICommercial V20190314A32.2320.232.936.8517.3013.38
CVGWCalavo Growe20190314A20.158.522.602.555.925.97
CVICVR ENERGY,20190314A11.575.892.772.723.123.17
CVIACovia Holdin20190314A59.2833.5616.4320.0417.1313.52
CVLTCommault Sys20190314A10.736.814.304.482.512.33
CVLYCodorus Vall20190314A180.5070.0853.4055.6716.6914.41
CVMCel-Sci Corp20190314A50.9956.6630.4152.0826.254.58
CVNACarvana Co.20190314A14.3412.393.563.928.838.47
CVRChicago Rive20190314A268.37146.23109.98144.6436.251.58
CVSCVS HEALTH C20190314A1.932.171.371.110.811.06
CVTICovenant Tra20190314A26.3320.781.892.9418.8917.84
CVUCPI Aerostru20190314A141.54121.0269.2674.4951.7646.53
CVVCVD Equipmen20190314A389.75422.68436.06440.93-13.38-18.25
CVXChevron Corp20190314A1.851.69-0.170.711.860.98
CVYInvesco Zack20190314ETF24.9220.1120.1720.12-0.06-0.02
CWCurtiss-Wrig20190314A9.903.731.381.192.352.54
CWBSPDR Bloombe20190314ETF1.991.992.562.72-0.57-0.73
CWBCCommunity We20190314A113.34375.57139.51367.36236.068.20
CWBRCohBar, Inc.20190314A138.9179.2040.4745.0738.7234.13
CWCOConsolidated20190314A64.8934.6722.4923.6612.1811.01
CWEBDirexion Dai20190314ETF22.9430.4425.4129.765.030.67
CWENClearway Ene20190314A9.194.620.791.393.823.23
CWENAClearway Ene20190314A13.327.476.346.491.130.98
CWHCamping Worl20190314A17.5314.229.998.694.235.53
CWISPDR MSCI AC20190314ETF3.592.301.481.520.820.78
CWKCushman & Wa20190314A12.015.541.822.353.713.19
CWSAdvisorShare20190314ETF30.5216.20-10.69-9.4926.8925.68
CWSTCasella Wast20190314A20.768.34-3.57-2.7611.9111.10
CWTCalifornia W20190314A14.029.926.446.783.493.14
CXDCChina XD Pla20190314A223.0040.9540.1840.180.780.78
CXOCONCHO RESOU20190314A6.962.781.281.651.501.13
CXPCOLUMBIA PRO20190314A4.937.621.902.875.734.77
CXSEWisdomTree T20190314ETF15.148.327.607.530.710.79
CXWCoreCivic, I20190314A8.236.393.744.412.651.98
CYCypress Semi20190314A6.697.982.853.215.134.77
CYANCyanotech Co20190314A635.45540.77315.43315.43225.34225.34
CYBWisdomTree20190314ETF48.1621.8226.4620.57-4.641.25
CYBECyberoptics20190314A163.44122.9578.0876.1744.8746.78
CYBRCyberArk Sof20190314A10.186.582.823.283.763.30
CYCCCyclacel Pha20190314A93.9078.2257.4157.5120.8120.71
CYDChina Yuchai20190314A71.4636.9825.5530.8011.436.18
CYHCommunity He20190314A21.9117.085.548.6311.558.46
CYRNCYREN Ltd.20190314A324.82219.33178.96180.4140.3738.92
CYRXCryoPort, In20190314A47.8824.923.141.5721.7823.35
CYTKCytokinetics20190314A27.9222.572.673.4719.9119.10
CZAInvesco Zack20190314ETF21.1212.0412.1712.17-0.13-0.13
CZNCCitizens & N20190314A114.5340.9427.3030.8613.6310.08
CZRCaesars Ente20190314A12.3211.654.554.717.116.94
CZWICitizens Com20190314A282.21180.42180.42179.780.000.64
CZZCosan Limite20190314A10.249.086.496.042.583.03
DDominion Ene20190314A1.581.830.660.781.181.05
DACDanaos Corpo20190314A205.33141.2897.9197.5043.3743.78
DAIOData I/O Cor20190314A88.75175.6962.4061.78113.29113.91
DAKTDaktronics I20190314A26.0018.5512.6913.425.865.14
DALDelta Air Li20190314A2.182.220.360.881.861.34
DALIFirst Trust20190314ETF55.269.739.739.730.000.00
DALTAnfield Capi20190314ETF77.9460.2060.2060.200.000.00
DANDana Incorpo20190314A7.265.962.632.953.343.02
DARDARLING INGR20190314A5.924.270.711.483.562.79
DAREDare Bioscie20190314A317.95265.50238.03238.0327.4727.47
DAUDExchange-Tra20190314ETN15.6712.9312.9312.930.000.00
DAXGlobal X Fun20190314ETF19.6810.075.425.124.654.95
DBDeutsche Ban20190314A11.2310.125.445.944.684.18
DBAWXtrackers MS20190314ETF17.5316.5016.9816.45-0.490.04
DBDDiebold Nixd20190314A9.388.952.163.486.794.78
DBEFXtrackers MS20190314ETF3.233.122.372.490.760.64
DBEMXtrackers MS20190314ETF42.1536.0057.0657.21-21.06-21.21
DBEUXtrackers MS20190314ETF3.563.923.203.480.730.46
DBEZXtrackers MS20190314ETF11.4110.918.938.661.982.25
DBGRXtrackers MS20190314ETF18.5014.8314.7614.700.060.13
DBJPXtrackers MS20190314ETF3.153.753.253.350.500.40
DBLVAdvisorShare20190314ETF21.6018.7243.9827.08-25.26-8.36
DBVTDBV Technolo20190314A27.8914.796.196.798.608.00
DBXDropbox, Inc20190314A6.107.304.163.533.153.78
DCARDropCar, Inc20190314A112.2086.0138.0254.3647.9831.65
DCHFExchange-Tra20190314ETN19.7014.658.5117.736.15-3.07
DCIDonaldson Co20190314A8.243.340.941.602.401.74
DCODucommun Inc20190314A44.5924.068.4610.4415.6013.62
DCOMDime Communi20190314A13.765.922.542.993.382.94
DCPDCP Midstrea20190314A20.337.074.054.233.022.84
DCPHDeciphera Ph20190314A73.9825.548.709.8016.8415.74
DDD3D Systems C20190314A9.637.833.523.864.313.97
DDGProshares Sh20190314ETF38.40
DDIVFirst Trust20190314ETF18.067.417.417.410.000.00
DDLSWisdomTree D20190314ETF61.5415.4415.4415.440.000.00
DDMProShares Ul20190314ETF2.192.090.931.021.161.07
DDSDillards Inc20190314A15.688.555.906.072.642.48
DDWMWisdomTree D20190314ETF23.8514.6414.6414.640.010.00
DEDeere & Comp20190314A3.672.900.801.622.101.28
DEAEasterly Gov20190314A9.856.944.915.712.041.24
DECKDeckers Outd20190314A11.934.881.442.323.442.56
DEEFXtrackers FT20190314ETF27.5714.8914.8914.890.000.00
DEFInvesco Defe20190314ETF34.3716.1114.5714.571.551.55
DEFAiShares Adap20190314ETF27.5816.2556.9316.25-40.680.00
DEIDouglas Emme20190314A3.966.100.880.955.235.16
DELLDell Technol20190314A4.574.793.143.191.641.60
DEMWisdomTree E20190314ETF4.752.793.282.55-0.490.24
DENNDENNY'S CORP20190314A13.3718.874.194.4214.6914.45
DESWisdomTree U20190314ETF3.953.612.102.161.511.45
DESPDespegar.com20190314A18.017.173.313.383.873.78
DEURExchange-Tra20190314ETN12.5611.5810.2010.391.381.18
DEUSXtrackers Ru20190314ETF10.037.867.956.77-0.091.09
DEWWisdomTree G20190314ETF14.1611.1610.8910.940.270.22
DFEWisdomTree E20190314ETF8.097.527.206.070.321.45
DFENDirexion Dai20190314ETF18.6320.4922.0423.70-1.55-3.21
DFFNDIFFUSION PH20190314A280.19158.45106.83122.8751.6235.58
DFINDonnelley Fi20190314A24.0810.053.034.177.025.88
DFJWisdomTree J20190314ETF9.926.025.145.560.880.46
DFNDReality Shar20190314ETF8.7223.7623.2623.790.49-0.03
DFNLDavis Select20190314ETF47.1953.0045.2543.677.759.33
DFSDiscover Fin20190314A2.152.430.600.451.841.99
DGDollar Gener20190314A3.982.671.021.141.651.53
DGAZVelocityShar20190314ETN10.446.584.083.972.502.61
DGBPExchange-Tra20190314ETN16.0411.7325.3619.31-13.63-7.59
DGICADonegal Grou20190314A90.0550.4638.8440.7011.619.75
DGICBDonegal Grou20190314A749.28912.07912.07912.070.000.00
DGIIDigi Interna20190314A21.7818.662.503.9916.1614.68
DGLDVelocityShar20190314ETF3.933.27-0.130.083.393.18
DGLYDigital Ally20190314A154.16124.73105.71109.5319.0215.20
DGPDB Gold Doub20190314ETN67.2033.3220.2920.2913.0313.03
DGREWisdomTree T20190314ETF67.1855.9854.5854.851.401.13
DGROiShares Core20190314ETF2.772.521.201.321.321.20
DGRSWisdomTree T20190314ETF23.269.829.819.820.020.00
DGRWWisdomTree T20190314ETF2.773.141.532.311.610.83
DGSWisdomTree E20190314ETF10.637.236.475.580.751.65
DGTSPDR Global20190314ETF12.777.647.647.640.000.00
DGXQuest Diagno20190314A3.421.850.650.781.201.08
DGZDB Gold Shor20190314ETN85.6281.6481.7681.64-0.120.00
DHID.R. Horton20190314A2.602.130.820.931.311.19
DHILDiamond Hill20190314A105.7256.9941.0245.1715.9711.82
DHRDanaher Corp20190314A2.001.410.270.311.141.10
DHSWisdomTree U20190314ETF3.632.592.192.540.400.05
DHTDHT HOLDINGS20190314A22.2716.589.818.346.778.24
DHXDHI Group, I20190314A65.5370.7852.9654.0517.8216.73
DIASPDR Dow Jon20190314ETF0.624.914.804.670.110.25
DIALColumbia Div20190314ETF40.3016.5016.4816.480.020.02
DIGProShares Ul20190314ETF5.774.071.352.002.722.07
DIMWisdomTree I20190314ETF14.3811.5811.8911.89-0.31-0.31
DINDine Brands20190314A17.699.44-0.314.809.754.65
DINTDavis Select20190314ETF26.7814.70-2.09-1.7216.7916.42
DIODDiodes Inc20190314A13.4617.860.391.2117.4816.66
DISThe Walt Dis20190314A1.051.020.440.590.580.43
DISCADiscovery, I20190314A3.955.570.931.404.644.18
DISCBDiscovery, I20190314A1587.30
DISCKDiscovery, I20190314A4.114.080.511.543.582.55
DISHDISH Network20190314A3.923.890.410.553.483.34
DITAMCON Distri20190314A181.48
DIVGlobal X Sup20190314ETF9.097.832.852.594.975.24
DIVAAGFiQ Hedged20190314ETF49.4031.8828.8431.883.040.00
DIVBiShares U.S.20190314ETF28.0512.5512.5512.550.000.00
DIVCC-Tracks Exc20190314ETN134.26
DIVOAmplify CWP20190314ETF40.81128.3265.7063.5662.6264.76
DIVYReality Shar20190314ETF78.5545.3145.3145.310.000.00
DJCIETRACS Linke20190314ETN59.0423.4523.4523.450.000.00
DJDInvesco Dow20190314ETF17.906.096.076.260.02-0.17
DJPiPath Bloomb20190314ETN4.413.672.042.461.621.21
DJPYExchange-Tra20190314ETN13.6911.9011.9011.900.000.00
DKDelek US Hol20190314A8.824.900.442.784.462.12
DKLDELEK LOGIST20190314A48.8128.1114.7717.7613.3410.35
DKSDick's Sport20190314A4.673.740.791.242.952.50
DLADelta Appare20190314A132.1774.0057.9657.8016.0416.21
DLBDolby Labora20190314A7.583.081.241.071.852.02
DLBRVelocityShar20190314ETN106.99
DLHCDLH Holdings20190314A196.3129.3128.4428.470.880.84
DLNWisdomTree U20190314ETF2.282.341.631.610.710.73
DLNGDYNAGAS LNG20190314A51.8558.8432.5233.2326.3225.61
DLPHDelphi Techn20190314A14.389.074.335.264.743.81
DLPNDolphin Ente20190314A379.33197.46180.49185.4416.9812.02
DLRDigital Real20190314A4.113.001.141.471.861.53
DLSWisdomTree I20190314ETF8.685.675.214.850.470.82
DLTHDuluth Holdi20190314A32.3332.356.718.4625.6423.89
DLTRDollar Tree20190314A3.793.290.661.082.632.21
DLXDeluxe Corpo20190314A11.254.471.041.223.433.25
DMACDiaMedica Th20190314A379.77229.83214.69211.4215.1418.41
DMLPDorchester M20190314A47.70126.488.999.02117.49117.46
DMPIDelMar Pharm20190314A247.87268.00197.88197.8870.1270.12
DMRCDigimarc Cor20190314A68.2232.1314.2016.0817.9316.05
DMRLDeltaShares20190314ETF42.990.900.900.900.000.00
DMRMDeltaShares20190314ETF18.3411.745.715.716.036.03
DMRSDeltaShares20190314ETF43.469.419.419.410.000.00
DNJRGolden Bull20190314A1354.19827.07824.39825.522.681.55
DNKNDunkin' Bran20190314A5.999.292.082.337.216.96
DNLWisdomTree G20190314ETF13.0119.0919.0319.060.060.03
DNLIDenali Thera20190314A25.5519.0310.1012.448.936.59
DNNDenison Mine20190314A86.5359.3549.7051.059.668.30
DNOWNOW INC.20190314A9.837.453.944.513.512.94
DNRDenbury Reso20190314A54.8744.8029.1731.9715.6312.85
DODiamond Offs20190314A9.488.443.243.305.195.13
DOCPHYSICIANS R20190314A5.594.942.512.722.422.22
DOCUDocuSign, In20190314A5.724.401.392.123.012.28
DOGProShares Sh20190314ETF1.801.680.400.901.280.78
DOGZDogness (Int20190314A366.98105.98-93.65-90.51199.63196.49
DOLWisdomTree I20190314ETF14.3310.029.857.170.172.85
DOMODomo, Inc. C20190314A32.3729.9910.7513.6819.2416.31
DONWisdomTree U20190314ETF3.924.181.661.702.522.48
DOOWisdomTree i20190314ETF14.3410.9210.9210.920.000.00
DOOOBRP Inc. Com20190314A22.4716.899.409.877.497.01
DOORMASONITE INT20190314A16.216.431.232.265.204.17
DORMDorman Produ20190314A24.4910.563.563.706.996.86
DOVDover Corpor20190314A3.561.531.061.270.470.26
DOXAmdocs Limit20190314A3.822.180.311.951.870.24
DPSTDirexion Dai20190314ETF18.3712.085.896.706.185.38
DPWDPW Holdings20190314A63.5576.2366.2264.1810.0112.05
DPZDomino's Piz20190314A11.335.051.672.653.382.40
DRADDigirad Corp20190314A139.23124.12105.91111.0418.2113.08
DREDuke Realty20190314A3.387.421.211.656.215.78
DRHDiamondRock20190314A9.509.472.823.536.665.94
DRIDarden Resta20190314A4.222.400.750.851.651.55
DRIODarioHealth20190314A454.84433.28315.86315.86117.43117.43
DRIPDirexion Dai20190314ETF10.058.344.174.124.184.22
DRIVGlobal X Aut20190314ETF21.7534.3720.3319.9414.0414.43
DRNDirexion Dai20190314ETF56.9234.315.966.1828.3628.13
DRNADicerna Phar20190314A23.6611.82-0.221.0812.0310.74
DRQDril-Quip, I20190314A17.3015.953.505.1912.4510.76
DRRXDurect Corp20190314A90.2866.391.364.4165.0361.98
DRSKAptus Define20190314ETF12.7610.348.748.821.601.52
DRVDirexion Dai20190314ETF22.5126.0513.8513.3812.2012.67
DRWWisdomTree G20190314ETF14.915.965.585.580.390.39
DSDrive Shack20190314A53.9933.8211.5714.4122.2919.63
DSEDuff & Phelp20190314A30.4725.6824.1324.251.551.44
DSGXDescartes Sy20190314A9.285.432.041.873.393.57
DSIiShares MSCI20190314ETF3.184.592.702.741.891.86
DSKEDaseke, Inc.20190314A34.8146.2530.6230.9915.6315.26
DSLVVelocityShar20190314ETF15.909.769.558.850.210.91
DSPGDSP Group In20190314A23.3927.84-0.150.4627.9927.37
DSSDocument Sec20190314A139.5891.8868.3069.6923.5922.20
DSTLDistillate U20190314ETF12.1025.6436.4036.40-10.76-10.76
DSWLDeswell Indu20190314A146.8878.6566.4566.4512.2012.20
DSXDiana Shippi20190314A41.4132.7220.9417.4311.7815.29
DTDWisdomTree U20190314ETF3.442.031.731.510.310.53
DTEDTE Energy C20190314A2.601.330.290.591.040.75
DTEADAVIDsTEA In20190314A136.98153.33128.72121.8424.6131.48
DTECALPS Disrupt20190314ETF21.3615.6215.6215.620.000.00
DTHWisdomTree I20190314ETF16.4614.7114.1514.150.560.56
DTNWisdomTree U20190314ETF3.356.501.742.244.774.27
DTODB Crude Oil20190314ETN223.01115.8068.8368.8346.9746.97
DTSSDatasea Inc.20190314A485.62324.22296.46296.4627.7627.76
DTUSiPath US Tre20190314ETF652.17
DUGProShares Ul20190314ETF9.337.503.432.744.084.77
DUKDuke Energy20190314A1.311.760.600.501.161.26
DURAVanEck Vecto20190314ETF7.311.701.651.650.050.05
DUSADavis Select20190314ETF34.659.4710.169.49-0.68-0.01
DUSLDirexion Dai20190314ETF34.6134.2032.4232.571.791.63
DUSTDirexion Dai20190314ETF5.545.122.763.132.361.99
DVADaVita Inc.20190314A4.602.441.161.541.280.90
DVAXDynavax Tech20190314A23.2718.403.092.8715.3115.53
DVDDover Motors20190314A81.7444.2934.9934.999.309.30
DVLUFirst Trust20190314ETF20.518.758.758.750.000.00
DVNDevon Energy20190314A3.572.961.121.221.841.74
DVOLFirst Trust20190314ETF11.106.393.126.753.27-0.35
DVPDeep Value E20190314ETF21.639.872.291.277.588.59
DVYiShares Sele20190314ETF1.611.431.020.930.420.50
DVYAiShares Asia20190314ETF130.18149.30149.30149.300.000.00
DVYEiShares Emer20190314ETF8.424.854.174.390.680.46
DWASInvesco DWA20190314ETF13.068.357.677.780.670.56
DWATArrow Invest20190314ETF162.72129.87129.87129.870.000.00
DWFISPDR Dorsey20190314ETF17.415.565.565.560.000.00
DWLDDavis Select20190314ETF30.4439.6936.6536.653.043.04
DWMWisdomTree I20190314ETF11.205.586.096.09-0.51-0.51
DWMCAdvisorShare20190314ETF170.60180.59180.59180.590.000.00
DWMFWisdomTree I20190314ETF45.4220.8920.8920.890.000.00
DWPPFirst Trust20190314ETF29.201.92-0.96-0.962.892.89
DWSHAdvisorShare20190314ETF28.3123.0717.7625.865.31-2.79
DWSNDawson Geoph20190314A87.9770.0555.2755.1014.7814.95
DWXSPDR S&P Int20190314ETF4.864.464.074.310.390.15
DXDynex Capita20190314A16.6414.9513.3113.121.631.82
DXCDXC Technolo20190314A3.502.480.641.451.851.03
DXCMDexCom, Inc.20190314A10.2410.935.786.355.154.58
DXDProShares Ul20190314ETF3.473.310.941.752.371.56
DXGEWisdomTree G20190314ETF17.0814.1614.0314.160.130.00
DXJWisdomTree J20190314ETF2.026.095.155.420.940.67
DXJSWisdomTree J20190314ETF24.695.813.505.962.31-0.15
DXLGDestination20190314A142.72102.8768.6767.5234.2035.35
DXPEDXP Enterpri20190314A46.3729.217.018.6022.2020.61
DXYNDixie Group20190314A330.28246.49166.70166.7079.7979.79
DYDycom Indust20190314A17.288.003.353.974.654.03
DYLSWisdomTree D20190314ETF19.599.769.769.760.000.00
DYNTDynatronics20190314A419.27193.17193.17193.170.000.00
DZKDirexion Dai20190314ETF77.0325.73-18.06-18.0643.7943.79
DZSIDASAN Zhone20190314A180.1190.8077.7247.3813.0843.41
DZZDB Gold Doub20190314ETN35.0719.0719.0719.070.000.00
EAElectronic A20190314A3.292.470.051.042.411.43
EAFGrafTech Int20190314A11.416.93-3.62-0.4310.557.35
EAGGiShares ESG20190314ETF7.224.404.454.40-0.050.00
EARNELLINGTON RE20190314A13.8641.64-38.53-37.7880.1779.42
EARSAuris Medica20190314A112.15107.4990.2292.8217.2714.67
EASGXtrackers MS20190314ETF19.038.218.218.210.000.00
EASIAmplify EASI20190314ETF24.7711.9611.9611.960.000.00
EASTEASTSIDE DIS20190314A134.64115.6449.0050.4266.6465.22
EATBrinker Inte20190314A10.725.121.992.183.132.96
EBEventbrite,20190314A48.9323.4817.4318.496.055.00
EBAYeBay Inc20190314A2.855.311.373.433.951.91
EBFEnnis, Inc.20190314A13.966.682.923.193.763.48
EBIXEbix Inc20190314A19.736.943.833.683.103.26
EBIZGlobal X E-c20190314ETF17.4638.3137.6735.100.653.21
EBMTEagle Bancor20190314A441.6497.7684.3383.9813.4213.78
EBNDSPDR Bloombe20190314ETF4.873.661.083.632.590.04
EBSEmergent Bio20190314A15.307.883.573.154.314.73
EBSBMeridian Ban20190314A15.537.203.623.423.593.78
EBTCEnterprise B20190314A503.21534.41484.49473.0049.9361.41
ECHiShares MSCI20190314ETF5.814.410.612.613.811.80
ECHOEcho Global20190314A16.1713.293.183.4110.119.88
ECLEcolab, Inc.20190314A3.092.411.020.901.401.51
ECNSiShares MSCI20190314ETF64.5834.3132.4032.401.911.91
ECOLUS Ecology,20190314A32.2810.431.502.908.937.53
ECOMCHANNELADVIS20190314A37.1814.956.364.078.5910.89
ECONColumbia Eme20190314ETF12.099.377.397.731.981.64
ECORelectroCore,20190314A137.7268.5345.0152.5223.5216.01
ECPGEncore Capit20190314A27.3424.260.891.3323.3622.93
ECTECA Marcellu20190314A146.12113.3882.5087.2230.8826.16
EDConsolidated20190314A1.941.840.100.091.741.75
EDCDirexion Dai20190314ETF9.035.473.053.482.421.99
EDENiShares MSCI20190314ETF21.1212.7310.7910.791.951.95
EDITEditas Medic20190314A18.9712.834.204.978.627.86
EDIVSPDR S&P Eme20190314ETF17.166.835.725.241.111.59
EDNTEdison Natio20190314A881.34422.83367.24367.2455.5955.59
EDOGALPS Emergin20190314ETF42.9220.3120.3120.310.000.00
EDOWFirst Trust20190314ETF18.8728.2228.3326.51-0.111.71
EDRYEuroDry Ltd.20190314A1216.99577.09420.08527.40157.0149.69
EDUCEducational20190314A125.9076.9953.6853.7223.3123.27
EDVVanguard Wor20190314ETF4.883.432.722.570.710.86
EDZDirexion Dai20190314ETF6.403.851.802.182.061.67
EEEl Paso Elec20190314A10.573.670.841.342.832.33
EEFTEuronet Worl20190314A11.755.123.882.671.242.45
EEHELEMENTS Lin20190314ETN475.30
EELVInvesco S&P20190314ETF25.5115.9413.9614.741.981.20
EEMiShares MSCI20190314ETF2.374.433.433.611.000.83
EEMAiShares MSCI20190314ETF25.6012.069.8911.142.170.92
EEMDAAM S&P Emer20190314ETF48.9212.039.419.412.622.62
EEMOInvesco S&P20190314ETF76.9442.6942.6942.690.000.00
EEMSiShares MSCI20190314ETF25.5714.8811.3310.713.273.25
EEMViShares Edge20190314ETF1.801.360.860.810.540.56
EEMXSPDR MSCI Em20190314ETF
EESWisdomTree U20190314ETF9.845.405.015.270.390.13
EETProShares Ul20190314ETF53.6521.3918.3218.263.063.12
EEVProShares Tr20190314ETF5.283.982.212.641.771.34
EEXEmerald Hold20190314A39.1612.892.683.0710.209.82
EFAiShares MSCI20190314ETF1.562.081.541.730.550.35
EFADProShares MS20190314ETF25.576.415.865.860.540.54
EFASGlobal X MSC20190314ETF47.1037.4438.7338.60-1.29-1.16
EFAViShares Edge20190314ETF1.421.580.680.770.890.81
EFAXSPDR MSCI EA20190314ETF28.5120.7419.6320.741.100.00
EFCEllington Fi20190314A10.286.450.422.186.034.27
EFGiShares MSCI20190314ETF3.512.252.462.59-0.22-0.35
EFNLiShares MSCI20190314ETF78.5844.0341.5741.572.462.46
EFOProShares Ul20190314ETF63.9778.1952.7952.7325.4025.45
EFOIEnergy Focus20190314A137.02147.095.235.22141.85141.87
EFSCEnterprise F20190314A21.3115.743.984.3511.7611.39
EFUProShares Tr20190314ETF39.1524.6420.0020.004.654.65
EFViShares MSCI20190314ETF2.072.180.991.421.180.76
EFXEquifax, Inc20190314A4.201.900.610.841.291.05
EFZProShares Tr20190314ETF7.5111.0014.5814.58-3.58-3.59
EGANeGain Corpor20190314A23.4519.546.579.9712.989.57
EGBNEagle Bancor20190314A19.526.751.122.115.634.64
EGHT8x8, Inc. Co20190314A8.765.650.951.324.704.33
EGLEEagle Bulk S20190314A31.3028.8319.1323.039.705.80
EGOEldorado Gol20190314A22.0118.373.034.1215.2014.12
EGOVNIC Inc20190314A11.356.621.282.315.354.31
EGPEastGroup Pr20190314A9.804.171.531.862.642.31
EGPTVanEck Vecto20190314ETF83.1867.1264.3364.332.792.79
EGRXEagle Pharma20190314A31.2612.715.566.257.156.46
EGYVaalco Energ20190314A63.3741.27-1.4312.9742.7028.31
EHCEncompass He20190314A8.033.131.741.931.391.20
EHTHeHealth, Inc20190314A36.3240.2326.5226.3813.7113.85
EIDOiShares MSCI20190314ETF4.004.052.062.261.991.79
EIDXEidos Therap20190314A118.3252.8837.0838.7015.8014.17
EIGEmployers Ho20190314A12.645.472.482.642.982.83
EIGIEndurance In20190314A22.9912.973.495.149.487.83
EIGREiger BioPha20190314A89.8850.7516.7518.1734.0032.58
EIRLiShares MSCI20190314ETF30.695.205.285.28-0.08-0.08
EISiShares MSCI20190314ETF49.7720.6519.2619.141.391.50
EIXEdison Inter20190314A3.062.731.921.930.810.80
EKARIdeanomics N20190314ETF26.1619.3621.8721.87-2.52-2.52
EKSOEkso Bionics20190314A67.89144.4030.7431.00113.66113.40
ELThe Estee La20190314A3.562.64-0.281.872.920.76
ELANElanco Anima20190314A3.863.111.171.801.941.32
ELDWisdomTree E20190314ETF57.1573.1749.7051.3023.4721.87
ELFe.l.f. Beaut20190314A20.0312.375.494.836.887.54
ELGXEndologix In20190314A67.2638.3716.9527.0321.4311.34
ELLOEllomay Capi20190314A523.45236.10211.68163.8824.4272.22
ELMDElectromed,20190314A269.50175.50150.49148.8525.0126.64
ELOXEloxx Pharma20190314A293.63156.17110.27117.1345.8939.03
ELSEquity Lifes20190314A7.692.620.970.961.651.66
ELSEElectro-Sens20190314A467.64469.19469.19469.190.000.00
ELTKEltek Ltd20190314A811.80262.82133.71149.01129.11113.80
ELVTElevate Cred20190314A46.6037.8126.2026.3811.6211.44
ELYCallaway Gol20190314A6.685.211.611.773.603.45
EMAGVanEck Vecto20190314ETF156.36123.17123.17123.170.000.00
EMANeMagin Corpo20190314A377.47396.19329.39331.2166.8064.97
EMBiShares J.P.20190314ETF0.951.860.551.371.310.49
EMBHiShares Inte20190314ETF29.0333.6633.6633.660.000.00
EMCBWisdomTree E20190314ETF76.7130.6930.6930.690.000.00
EMCFEmclaire Fin20190314A467.65132.42114.74132.4217.670.00
EMCGWisdomTree E20190314ETF54.7634.4534.4534.450.000.00
EMDVProShares MS20190314ETF44.7323.4123.3423.340.070.07
EMEEMCOR Group,20190314A7.553.301.831.751.471.55
EMFMGlobal X MSC20190314ETF39.5659.0959.1659.16-0.07-0.07
EMGFiShares Edge20190314ETF18.2110.5310.2610.360.270.17
EMHYiShares J.P.20190314ETF7.355.845.315.200.530.64
EMIFiShares Emer20190314ETF42.5110.9210.9210.920.000.00
EMIHXtrackers Em20190314ETF122.5348.2748.2748.270.000.00
EMKREmcore Corp20190314A28.6218.2814.9115.303.372.98
EMLEastern Comp20190314A361.74180.54137.82139.2542.7241.29
EMLCVanEck Vecto20190314ETF2.982.330.961.291.361.03
EMLPFirst Trust20190314ETF4.216.704.433.122.273.58
EMMFWisdomTree E20190314ETF51.7577.9677.2677.910.690.04
EMMSEmmis Commun20190314A245.491478.42138.89138.891339.531339.53
EMNEastman Chem20190314A4.312.210.080.902.121.30
EMPEntergy Miss20190314A17.1311.7010.5710.571.131.13
EMQQEMQQ The Eme20190314ETF16.9913.1711.0512.252.130.92
EMREmerson Elec20190314A1.821.99-0.071.212.070.79
EMSGXtrackers MS20190314ETF39.11
EMSHProShares Sh20190314ETF41.7630.2730.2730.270.000.00
EMTLSPDR DoubleL20190314ETF34.4115.1014.9915.100.110.00
EMTYProShares De20190314ETF24.1813.5113.5113.510.000.00
EMXEMX Royalty20190314A97.67115.97108.86109.897.116.08
EMXCiShares MSCI20190314ETF36.3636.7840.6136.78-3.830.00
ENBEnbridge, In20190314A2.722.270.811.091.461.18
ENBLENABLE MIDST20190314A16.079.556.516.693.042.86
ENDPEndo Interna20190314A12.2714.735.156.099.588.64
ENFRAlerian Ener20190314ETF31.3524.0124.0324.01-0.010.00
ENGENGlobal Cor20190314A357.16246.89350.13217.65-103.2429.24
ENLCENLINK MIDST20190314A9.037.683.063.374.614.30
ENORiShares MSCI20190314ETF66.9229.6729.6729.670.000.00
ENPHEnphase Ener20190314A11.049.153.063.336.095.82
ENREnergizer Ho20190314A7.203.150.931.322.221.83
ENSEnerSys, Inc20190314A12.973.771.051.112.722.66
ENSGThe Ensign G20190314A16.0912.120.841.3611.2810.76
ENSVEnservco Cor20190314A224.91170.90140.75139.8530.1531.05
ENTGlobal Eagle20190314A66.1336.0628.1029.717.966.35
ENTAEnanta Pharm20190314A53.4927.258.4616.0618.7911.19
ENTGEntegris Inc20190314A5.324.381.072.283.312.11
ENTRERShares Ent20190314ETF22.7923.4423.2823.280.160.16
ENTXEntera Bio L20190314A1000.46
ENVENVESTNET, I20190314A19.2913.724.476.049.257.67
ENVAEnova Intern20190314A14.676.550.832.055.724.49
ENZEnzo Biochem20190314A68.8138.817.7518.1531.0620.65
ENZLiShares Trus20190314ETF35.3928.1120.9621.357.166.76
EOGEOG Resource20190314A3.141.910.840.881.061.02
EOLSEvolus, Inc.20190314A55.9931.5620.5920.7810.9610.78
EPAMEPAM SYSTEMS20190314A13.564.822.222.462.602.36
EPAYBottomline T20190314A14.4012.100.402.3111.709.79
EPCEdgewell Per20190314A10.174.322.452.551.871.77
EPDEnterprise P20190314A3.664.011.242.372.771.65
EPHEiShares MSCI20190314ETF5.915.714.945.070.770.64
EPIWisdomTree I20190314ETF3.912.751.491.751.261.00
EPIXESSA Pharma20190314A219.30228.0495.2992.02132.75136.02
EPMEvolution Pe20190314A32.2616.5810.279.566.317.02
EPOLiShares MSCI20190314ETF4.433.380.791.352.582.03
EPPiShares MSCI20190314ETF3.562.021.531.220.490.80
EPREPR Properti20190314A6.784.752.803.071.951.68
EPRFInnovator S&20190314ETF10.0630.9024.5924.596.306.30
EPRTEssential Pr20190314A8.138.697.146.931.551.79
EPSWisdomTree U20190314ETF14.948.438.038.320.390.11
EPSNEpsilon Ener20190314A838.55121.57121.57121.570.000.00
EPUiShares MSCI20190314ETF12.597.675.785.991.891.69
EPVProShares Ul20190314ETF11.1210.424.084.606.345.82
EPZMEpizyme, Inc20190314A25.2511.532.484.549.067.00
EQEquillium, I20190314A360.79145.1998.73105.0846.4740.11
EQALInvesco Russ20190314ETF5.675.515.315.440.200.07
EQBKEquity Bancs20190314A41.1522.4515.8715.886.596.57
EQCEquity Commo20190314A5.645.714.574.701.161.02
EQHEquitable Ho20190314A5.704.210.871.553.332.65
EQIXEquinix, Inc20190314A7.143.110.250.462.862.65
EQLALPS Equal S20190314ETF9.256.565.695.570.860.99
EQMEQM Midstrea20190314A15.007.364.415.012.962.36
EQREquity Resid20190314A2.381.730.710.801.010.93
EQRRProShares Eq20190314ETF292.40368.20368.20368.200.000.00
EQSEquus Total20190314A418.65170.44160.19164.2810.246.16
EQTEQT CORP20190314A5.464.251.792.072.452.17
EQWLInvesco S&P20190314ETF22.8912.4412.9213.14-0.48-0.69
ERAERA GROUP IN20190314A51.7317.08-1.497.5418.569.54
ERFEnerplus Cor20190314A12.029.591.913.057.676.53
ERIEldorado Res20190314A14.145.260.612.194.653.07
ERIEErie Indemni20190314A29.4114.715.725.978.998.74
ERIIEnergy Recov20190314A21.0120.21-2.832.8223.0517.39
ERMEquityCompas20190314ETF23.8449.0648.6748.670.380.38
EROSEROS INTERNA20190314A21.3011.093.383.847.717.25
ERSXERShares Non20190314ETF119.6683.9783.9783.970.000.00
ERUSiShares MSCI20190314ETF3.443.630.801.022.842.61
ERXDirexion Dai20190314ETF4.584.410.630.723.783.69
ERYDirexion Dai20190314ETF10.145.360.400.674.954.69
ESEversource E20190314A2.241.491.721.67-0.22-0.18
ESBKElmira Savin20190314A240.6894.7064.0164.0130.6930.69
ESCAEscalade Inc20190314A341.28228.21242.70177.19-14.4851.02
ESEESCO Technol20190314A23.9910.293.294.016.996.28
ESEAEuroseas Ltd20190314A80.8298.7260.8187.5137.9111.20
ESGFlexShares T20190314ETF6.156.005.646.730.37-0.73
ESGDiShares Trus20190314ETF13.345.794.965.520.830.27
ESGEiShares, Inc20190314ETF17.4112.5425.1915.56-12.65-3.02
ESGGFlexShares S20190314ETF25.6025.2925.0427.030.25-1.74
ESGNColumbia Sus20190314ETF96.1372.3172.3172.310.000.00
ESGREnstar Group20190314A59.6138.2126.3930.7011.837.51
ESGSColumbia Sus20190314ETF39.1431.8914.3414.3417.5517.55
ESGUiShares Trus20190314ETF7.609.529.019.310.520.21
ESGVVanguard ESG20190314ETF4.667.785.556.692.231.09
ESIElement Solu20190314A9.8615.6012.1612.593.463.02
ESLTElbit System20190314A45.5426.5723.3723.693.202.88
ESMLiShares ESG20190314ETF11.868.996.916.872.072.12
ESNTEssent Group20190314A8.534.131.201.792.932.34
ESPEspey Mfg. &20190314A187.04157.03155.66155.661.361.36
ESPOVanEck Vecto20190314ETF16.6214.8113.9514.000.860.81
ESPREsperion The20190314A23.7312.363.324.999.047.37
ESQEsquire Fina20190314A196.5264.6949.5749.5715.1215.12
ESRTEMPIRE STATE20190314A6.614.492.523.111.971.39
ESSEssex Proper20190314A8.403.631.172.002.461.63
ESSAESSA Bancorp20190314A116.89169.1864.9464.93104.24104.25
ESTAEstablishmen20190314A120.1864.0547.4461.7316.612.32
ESTCElastic N.V.20190314A17.629.366.377.052.992.31
ESTEEarthstone E20190314A50.0157.3137.1837.6420.1319.67
ESXBCommunity Ba20190314A54.6841.9335.8736.656.065.27
ETEnergy Trans20190314A6.636.363.132.793.243.57
ETFCE*Trade Fina20190314A2.617.260.63-1.486.638.74
ETHEthan Allen20190314A12.046.142.883.763.262.38
ETHOETF Managers20190314ETF55.0128.4718.6927.549.780.93
ETMEntercom Com20190314A17.8411.926.547.285.384.64
ETNEaton Corpor20190314A2.101.220.580.590.630.63
ETONEton Pharmac20190314A238.84149.5475.90108.8773.6440.67
ETREntergy Corp20190314A2.721.640.700.780.940.87
ETRNEquitrans Mi20190314A6.507.890.320.507.597.41
ETSYEtsy, Inc.20190314A6.024.30-0.05-0.174.364.47
ETTXEntasis Ther20190314A433.83439.19276.95276.95162.24162.24
EUDGWisdomTree E20190314ETF52.5233.7724.6224.629.159.15
EUDVProShares MS20190314ETF20.7432.3631.5531.490.810.87
EUFNiShares MSCI20190314ETF5.373.222.612.650.610.58
EUMProShares Tr20190314ETF5.336.682.443.844.252.84
EUMViShares Edge20190314ETF22.3514.3914.3914.390.000.00
EURLDirexion Dai20190314ETF10.516.67-2.24-2.178.918.85
EURNEURONAV NV20190314A13.218.053.994.284.033.74
EURZXtrackers Eu20190314ETF114.4045.5740.9340.934.644.64
EUSAiShares MSCI20190314ETF6.231.622.521.70-0.89-0.08
EUSCWisdomTree E20190314ETF13.286.015.335.330.680.68
EVEaton Vance20190314A4.232.560.690.811.871.75
EVAEnviva Partn20190314A34.1727.1623.3923.263.773.90
EVBGEverbridge,20190314A20.1913.266.416.796.846.47
EVBNEvans Bancor20190314A252.50106.8268.3390.0638.4916.76
EVCEntravision20190314A44.4025.0011.3712.1013.6312.92
EVEREverQuote, I20190314A303.08192.86158.65158.9834.2133.88
EVFMEvofem Biosc20190314A457.54281.64272.24274.829.406.83
EVGNEVOGENE LTD.20190314A293.90178.88142.63151.1936.2527.69
EVHEvolent Heal20190314A12.607.852.753.675.224.18
EVIEVI Industri20190314A288.85135.01131.42131.883.593.13
EVKEver-Glory I20190314A426.07124.51116.34124.518.180.00
EVLOEvelo Biosci20190314A257.86188.70-8.165.43196.86183.27
EVOKEvoke Pharma20190314A104.0896.9038.9762.2757.9334.64
EVOLEvolving Sys20190314A207.70180.33184.92184.92-4.59-4.59
EVOPEVO Payments20190314A37.8218.0314.0012.694.035.35
EVREvercore Inc20190314A7.823.401.661.901.731.50
EVRGEvergy, Inc.20190314A3.601.830.380.531.451.30
EVRIEveri Holdin20190314A12.4610.142.473.977.676.17
EVTCEVERTEC, INC20190314A10.615.181.932.563.262.63
EVXVanEck Vecto20190314ETF20.9114.4813.5614.000.920.47
EWEdwards Life20190314A5.133.271.401.601.861.66
EWAiShares MSCI20190314ETF4.693.802.212.571.521.11
EWBCEast-West Ba20190314A7.106.720.29-3.126.439.84
EWCiShares MSCI20190314ETF3.612.801.611.781.201.02
EWCOInvesco Exch20190314ETF24.1017.5417.5917.59-0.05-0.05
EWDiShares MSCI20190314ETF3.343.121.241.851.901.29
EWGiShares MSCI20190314ETF3.663.591.141.452.452.13
EWGSiShares MSCI20190314ETF31.33316.49316.49316.490.000.00
EWHiShares MSCI20190314ETF3.903.732.162.231.571.49
EWIiShares MSCI20190314ETF3.663.421.711.861.711.56
EWJiShares MSCI20190314ETF1.861.880.971.140.910.74
EWJEiShares MSCI20190314ETF145.72
EWJViShares MSCI20190314ETF126.76
EWKiShares MSCI20190314ETF27.4820.3220.2920.290.030.03
EWLiShares MSCI20190314ETF2.862.511.491.581.020.92
EWMiShares MSCI20190314ETF3.462.621.651.720.960.90
EWMCInvesco S&P20190314ETF21.2618.3817.0717.071.321.32
EWNiShares MSCI20190314ETF3.462.731.291.761.440.96
EWOiShares MSCI20190314ETF19.609.696.987.272.712.42
EWPiShares MSCI20190314ETF3.483.431.731.851.701.58
EWQiShares MSCI20190314ETF3.372.670.860.941.811.73
EWREInvesco S&P20190314ETF19.3335.0434.1134.530.930.51
EWSiShares MSCI20190314ETF4.293.841.662.162.221.65
EWSCInvesco S&P20190314ETF38.4522.8222.4322.430.390.39
EWTiShares MSCI20190314ETF2.992.511.321.421.191.10
EWUiShares MSCI20190314ETF3.022.550.910.971.641.58
EWUSiShares MSCI20190314ETF62.2083.4083.2683.260.140.14
EWVProShares Tr20190314ETF106.92103.9488.3589.3915.5914.54
EWWiShares MSCI20190314ETF2.463.402.002.291.401.11
EWXSPDR S&P Eme20190314ETF11.574.233.723.870.510.36
EWYiShares MSCI20190314ETF1.651.310.250.461.060.85
EWZiShares MSCI20190314ETF2.313.011.341.461.681.56
EWZSiShares MSCI20190314ETF44.3140.4231.1631.989.268.44
EXASExact Scienc20190314A8.526.672.913.203.763.46
EXCExelon Corpo20190314A2.031.740.770.720.961.02
EXELExelixis Inc20190314A4.315.721.181.204.544.53
EXFOEXFO INC.20190314A157.83102.4584.2484.2418.2218.22
EXIiShares Glob20190314ETF19.8015.0714.4714.530.600.54
EXKEndeavour Si20190314A38.4540.7620.8020.8719.9719.90
EXLSExlService H20190314A19.819.993.574.696.425.29
EXPEagle Materi20190314A7.126.084.063.302.022.78
EXPDExpeditors I20190314A3.1514.054.694.979.359.08
EXPEExpedia Grou20190314A4.118.133.010.545.127.58
EXPIeXp World Ho20190314A85.2269.9233.3435.7336.5834.19
EXPOExponent Inc20190314A15.755.365.635.43-0.28-0.07
EXPRExpress, Inc20190314A22.1316.487.809.848.676.63
EXRExtra Space20190314A5.402.041.011.311.030.73
EXTNExterran Cor20190314A20.9912.265.976.236.296.03
EXTRExtreme Netw20190314A13.9320.85-1.4211.6522.279.20
EYENational Vis20190314A15.8310.381.171.869.218.54
EYEGEyegate Phar20190314A149.97144.3983.5083.0060.8961.39
EYENEyenovia, In20190314A211.8893.0315.5715.2677.4677.77
EYESSecond Sight20190314A203.62171.41105.83127.5765.5843.84
EYLDCambria Emer20190314ETF45.8846.4997.7366.19-51.23-19.69
EYPTEyePoint Pha20190314A85.5762.8129.9128.0632.9034.75
EZAiShares MSCI20190314ETF5.471.760.710.851.060.91
EZJProShares Ul20190314ETF146.0178.5259.1268.1919.4010.33
EZMWisdomTree U20190314ETF5.5514.2511.2611.242.993.01
EZPWEzcorp Inc20190314A17.4712.074.774.807.307.27
EZUiShare MSCI20190314ETF2.584.262.953.451.310.80
FFord Motor C20190314A11.798.975.506.133.442.81
FAARFirst Trust20190314ETF32.2219.3819.9119.91-0.52-0.52
FABFirst Trust20190314ETF30.8838.5232.4232.426.096.09
FADFirst Trust20190314ETF26.1826.5925.2125.211.391.39
FAFFirst Americ20190314A7.593.971.261.352.702.62
FALNiShares Fall20190314ETF22.473.683.403.400.280.28
FAMIFarmmi, Inc.20190314A161.6079.8356.1148.4123.7231.42
FANFirst Trust20190314ETF10.7127.1727.1727.170.000.00
FANGDiamondback20190314A5.532.660.810.751.851.92
FARMFarmer Bros20190314A34.2038.0032.5433.065.464.95
FAROFaro Technol20190314A41.0423.8513.9715.269.888.59
FASDirexion Dai20190314ETF4.272.750.250.802.491.95
FASTFastenal Co20190314A2.704.322.192.382.141.94
FATFAT Brands I20190314A560.10391.75420.69402.03-28.94-10.29
FATEFate Therape20190314A22.1114.80-2.971.2517.7813.56
FAUSFirst Trust20190314ETF50.014.024.024.020.000.00
FAZDirexion Dai20190314ETF10.829.583.214.096.375.49
FBFacebook, In20190314A1.621.680.490.891.180.79
FBCFlagstar Ban20190314A15.097.940.092.707.855.24
FBGXUBS AG FI En20190314ETN45.2029.61-8.01-1.6537.6231.26
FBHSFORTUNE BRAN20190314A3.912.901.261.431.641.47
FBIOFortress Bio20190314A90.7560.7137.8637.9822.8622.73
FBIZFirst Busine20190314A226.80133.07133.07133.070.000.00
FBKFB Financial20190314A30.6315.367.154.988.2110.38
FBMFoundation B20190314A41.5115.27-8.56-7.4023.8322.68
FBMSFirst Bancsh20190314A66.0825.5523.0923.382.462.17
FBNCFirst Bancor20190314A23.598.462.942.025.526.45
FBNDFidelity Tot20190314ETF4.565.865.525.540.340.32
FBPFirst BanCor20190314A8.857.023.323.733.703.28
FBTFirst Trust20190314ETF8.006.023.663.322.362.70
FBZFirst Trust20190314ETF76.6278.7378.6678.660.070.07
FCFranklin Cov20190314A111.0251.2233.0937.7918.1213.43
FCAFirst Trust20190314ETF81.4934.5731.3231.323.253.25
FCALFirst Trust20190314ETF38.0331.2131.2131.210.000.00
FCANFirst Trust20190314ETF15.1710.133.143.146.986.98
FCAPFirst Capita20190314A222.8281.0475.8775.875.175.17
FCAUFIAT CHRYSLE20190314A7.035.471.511.693.963.78
FCBCFirst Commun20190314A49.6542.0325.9327.0916.1014.94
FCBPFirst Choice20190314A153.7583.9480.7984.053.14-0.12
FCCOFirst Commun20190314A238.43122.58118.50108.784.0813.80
FCCY1st Constitu20190314A206.7774.33104.51104.51-30.18-30.18
FCEFFirst Trust20190314ETF48.9146.9746.9746.970.000.00
FCELFuelCell Ene20190314A26.9854.6334.5737.9420.0516.68
FCFFirst Common20190314A8.207.603.493.864.113.74
FCFSFirstCash, I20190314A18.454.431.171.713.262.72
FCGFirst Trust20190314ETF7.056.563.784.852.781.71
FCNFTI Consulti20190314A11.682.811.221.151.591.66
FCNCAFirst Citize20190314A34.8217.2511.5112.115.725.12
FCOMFidelity MSC20190314ETF9.314.674.755.17-0.08-0.50
FCORFidelity Cor20190314ETF9.498.297.197.141.091.14
FCPTFour Corners20190314A10.435.251.562.333.682.92
FCTRFirst Trust20190314ETF22.6116.419.559.556.866.86
FCVTFirst Trust20190314ETF17.999.789.789.780.000.00
FCXFreeport-McM20190314A8.156.503.013.373.483.12
FDBCFidelity D &20190314A243.8481.6469.4969.5412.1512.10
FDDFirst Trust20190314ETF8.2416.2810.4910.475.795.81
FDEFFirst Defian20190314A41.7518.936.928.2812.0110.65
FDEMFidelity Tar20190314ETF19.318.846.576.452.272.39
FDEVFidelity Tar20190314ETF12.7510.9710.9710.970.000.00
FDHYFidelity Hig20190314ETF13.59116.8892.26113.7224.623.16
FDISFidelity MSC20190314ETF4.303.581.301.102.282.48
FDIVFirst Trust20190314ETF18.695.685.685.680.000.00
FDLFirst Trust20190314ETF3.452.421.541.350.881.07
FDLOFidelity Low20190314ETF11.618.308.388.38-0.08-0.08
FDMFirst Trust20190314ETF13.545.403.974.241.421.15
FDMOFidelity Mom20190314ETF14.597.034.884.882.152.15
FDNFirst Trust20190314ETF3.041.471.901.87-0.43-0.40
FDNIFirst Trust20190314ETF94.5472.1872.1872.180.000.00
FDPFresh Del Mo20190314A17.8513.6110.719.892.903.72
FDRRFidelity Div20190314ETF14.1911.445.757.525.693.92
FDSFactset Rese20190314A9.985.553.323.592.241.96
FDTFirst Trust20190314ETF10.057.837.818.030.02-0.20
FDTSFirst Trust20190314ETF112.3940.3240.3240.320.000.00
FDUSFidus Invest20190314A11.508.783.964.024.824.76
FDVVFidelity Hig20190314ETF18.815.232.843.312.381.92
FDXFedEx Corpor20190314A3.723.952.012.201.951.75
FEFirstEnergy20190314A2.592.211.091.241.120.97
FEIMFrequency El20190314A312.75140.04147.70148.35-7.66-8.31
FELEFranklin Ele20190314A17.4716.760.312.5916.4514.17
FEMFirst Trust20190314ETF10.055.926.955.79-1.030.13
FEMBFirst Trust20190314ETF4.0822.964.138.7618.8314.20
FEMSFirst Trust20190314ETF47.6316.154.464.8411.7011.31
FENCFennec Pharm20190314A91.3964.2449.2651.9714.9812.27
FENYFidelity MSC20190314ETF5.794.003.383.420.630.58
FEPFirst Trust20190314ETF10.446.506.186.350.320.15
FETFORUM ENERGY20190314A18.2516.88-6.24-4.4123.1921.30
FEULCredit Suiss20190314ETN78.1638.3138.0738.070.240.24
FEUZFirst Trust20190314ETF69.1439.1939.1939.190.000.00
FEXFirst Trust20190314ETF3.232.992.072.450.920.53
FEYEFireEye, Inc20190314A6.016.832.483.614.353.22
FEZSPDR EURO ST20190314ETF2.732.530.420.832.111.70
FFFuture Fuel20190314A17.178.611.792.626.825.99
FFBCFirst Financ20190314A10.105.110.991.174.123.94
FFBWFFBW, Inc. C20190314A162.44138.1885.5685.5652.6652.66
FFEUBarclays ETN20190314ETN48.1435.0735.2335.03-0.150.05
FFGFBL Financia20190314A54.4530.1822.8622.697.327.49
FFHGFormula Foli20190314ETF36.3718.3118.2518.310.060.00
FFHLFuwei Films20190314A332.85170.33151.71158.1518.6212.18
FFICFlushing Fin20190314A28.749.30-3.73-4.3513.0313.66
FFINFirst Financ20190314A12.474.571.691.692.892.88
FFIUUVA Unconstr20190314ETF49.3019.6016.9216.922.692.69
FFIVF5 Networks20190314A5.393.230.951.312.271.91
FFNWFirst Financ20190314A209.2877.1571.1073.666.043.49
FFRFirst Trust20190314ETF57.5717.0717.0717.070.000.00
FFSGFormulaFolio20190314ETF42.4119.1719.0919.090.080.08
FFTGFormulaFolio20190314ETF37.6129.8226.2828.153.541.67
FFTIFormulaFolio20190314ETF36.6722.8821.7021.701.181.18
FFTYInnovator IB20190314ETF4.524.153.213.170.940.99
FFWMFirst Founda20190314A16.5047.480.460.3547.0347.14
FGFGL Holdings20190314A12.08104.68101.34101.843.413.10
FGBIFIRST GUARAN20190314A241.14176.63176.63176.630.000.00
FGDFirst Trust20190314ETF15.479.349.128.690.220.65
FGENFibroGen, In20190314A21.5658.3110.9411.4847.3646.82
FGMFirst Trust20190314ETF45.6026.0026.0026.000.000.00
FHBFirst Hawaii20190314A5.1814.601.202.4213.4212.20
FHKFirst Trust20190314ETF70.3787.6170.8185.5116.802.10
FHLCFidelity MSC20190314ETF4.225.846.156.38-0.30-0.54
FHNFirst Horizo20190314A6.784.991.862.523.132.47
FIFRANKS INTER20190314A17.8915.747.018.848.736.90
FIBKFirst Inters20190314A12.554.991.151.053.843.94
FIBRiShares Edge20190314ETF18.808.037.917.920.120.11
FICOFair Isaac C20190314A10.974.571.552.313.012.26
FIDFirst Trust20190314ETF53.9053.0353.0353.030.000.00
FIDIFidelity Int20190314ETF35.5746.4746.4746.470.000.00
FIDUFidelity MSC20190314ETF4.052.811.321.041.491.77
FIEEFI Enhanced20190314ETN102.0654.1353.7453.960.380.17
FIHDUBS AG FI En20190314ETN87.6853.3552.4954.050.97-0.60
FILLiShares MSCI20190314ETF43.0221.3217.2617.874.063.46
FINXGlobal X Fun20190314ETF23.4912.4711.5411.550.920.92
FISFidelity Nat20190314A1.960.820.150.330.670.49
FISIFinancial In20190314A44.7424.0215.6116.498.417.53
FISVFiserv Inc20190314A1.831.750.540.651.211.10
FITFitbit, Inc.20190314A17.0513.454.405.789.057.66
FITBFifth Third20190314A3.644.501.942.272.572.24
FIVAFidelity Int20190314ETF76.75128.44128.44128.440.000.00
FIVEFive Below,20190314A9.375.272.102.523.172.75
FIVGDefiance Nex20190314ETF9.3824.406.356.6918.0517.71
FIVNFIVE9, INC.20190314A17.4416.925.9513.5010.973.42
FIWFirst Trust20190314ETF11.7796.7712.127.7884.6588.99
FIXComfort Syst20190314A11.323.900.831.023.072.87
FIXDFirst Trust20190314ETF8.484.614.424.480.190.14
FIXXHomology Med20190314A96.7955.8027.3142.3828.4913.41
FIYYBarclays ETN20190314ETN42.4223.9521.2321.042.722.91
FIZZNational Bev20190314A18.7210.935.055.025.885.91
FJPFirst Trust20190314ETF45.4122.7420.8821.501.861.24
FKOFirst Trust20190314ETF63.7420.0920.0920.090.000.00
FKUFirst Trust20190314ETF87.8532.2332.2332.230.000.00
FLFoot Locker,20190314A2.871.860.670.831.191.03
FLAGFLAG-Forensi20190314ETF46.78
FLAUFranklin FTS20190314ETF24.1430.9613.7213.7217.2417.24
FLAXFranklin FTS20190314ETF66.1032.2612.5913.2019.6719.06
FLBLFranklin Lib20190314ETF29.483.983.983.980.000.00
FLBRFranklin FTS20190314ETF34.7432.14-18.48-18.4850.6250.62
FLCHFranklin FTS20190314ETF54.3727.2320.5720.576.656.65
FLCOFranklin Lib20190314ETF28.2423.5523.5523.550.000.00
FLDMFluidigm Cor20190314A15.9318.124.528.2513.609.88
FLDRFidelity Low20190314ETF3.0126.4026.3426.390.060.01
FLEEFranklin FTS20190314ETF9.39
FLEHFranklin FTS20190314ETF20.7613.1513.1513.150.000.00
FLEXFlex Ltd. Or20190314A10.1914.313.833.2710.4811.06
FLFRFranklin FTS20190314ETF7.247.227.227.220.000.00
FLGBFranklin FTS20190314ETF14.149.238.908.870.340.36
FLGECredit Suiss20190314ETN28.8317.087.3610.409.726.68
FLGRFranklin FTS20190314ETF13.3510.4010.4010.400.000.00
FLGTFulgent Gene20190314A439.90291.15270.29270.2920.8620.86
FLHKFranklin FTS20190314ETF26.8223.4023.1723.170.230.24
FLHYFranklin Lib20190314ETF37.097.957.957.950.000.00
FLIAFranklin Lib20190314ETF39.1116.2916.2916.290.000.00
FLICFirst of Lon20190314A21.3016.614.344.3712.2712.24
FLINFranklin FTS20190314ETF31.4426.5213.8826.5212.640.00
FLIRFlir Systems20190314A3.787.740.721.247.026.50
FLIYFranklin FTS20190314ETF9.126.586.586.580.000.00
FLJHFranklin FTS20190314ETF44.6926.1626.1626.160.000.00
FLJPFranklin FTS20190314ETF28.2910.495.335.975.164.52
FLKRFranklin FTS20190314ETF27.6823.550.960.9622.5922.59
FLLFull House R20190314A197.95120.06114.42119.555.640.51
FLLAFranklin FTS20190314ETF41.1037.4735.7735.771.711.71
FLLVFranklin Lib20190314ETF24.75
FLMFirst Trust20190314ETF31.90108.74108.74108.740.000.00
FLMBFranklin Lib20190314ETF65.2717.8613.3112.404.555.45
FLMIFranklin Lib20190314ETF41.17
FLMNFalcon Miner20190314A51.2727.6414.2214.8313.4212.81
FLMXFranklin FTS20190314ETF65.769.7910.569.79-0.770.00
FLNFirst Trust20190314ETF58.6621.63-9.54-9.5431.1731.17
FLNTFluent, Inc.20190314A54.5855.0322.5626.8232.4628.21
FLOFlowers Food20190314A5.364.751.752.053.002.70
FLOTiShares Floa20190314ETF1.991.451.431.420.020.03
FLOWSPX FLOW, In20190314A17.775.891.292.594.603.30
FLQDFranklin Lib20190314ETF16.124.994.994.990.000.00
FLQEFranklin Lib20190314ETF24.687.7712.157.77-4.380.00
FLQGFranklin Lib20190314ETF17.1822.9822.9822.980.000.00
FLQHFranklin Lib20190314ETF27.185.255.485.48-0.23-0.23
FLQLFranklin Lib20190314ETF8.547.567.477.470.100.10
FLQMFranklin Lib20190314ETF22.8024.2424.2424.240.000.00
FLQSFranklin Lib20190314ETF25.7118.3112.4913.545.824.77
FLRFluor Corpor20190314A5.062.240.711.041.531.20
FLRNSPDR Bloombe20190314ETF3.262.772.692.700.080.08
FLRTPacific Glob20190314ETF101.92
FLRUFranklin FTS20190314ETF155.9116.9316.9316.930.000.00
FLSFlowserve Co20190314A4.692.200.650.401.551.80
FLSAFranklin FTS20190314ETF87.6390.2990.2990.290.000.00
FLSWFranklin FTS20190314ETF127.3349.2449.2449.240.000.00
FLTFleetCor Tec20190314A5.352.521.041.171.471.34
FLTBFidelity Lim20190314ETF10.033.973.863.970.120.00
FLTRVanEck Vecto20190314ETF4.113.603.033.030.570.57
FLTWFranklin FTS20190314ETF134.0010.1610.1610.160.000.00
FLWS1-800-FLOWER20190314A15.0320.704.864.8315.8315.87
FLXNFlexion Ther20190314A21.5734.9924.4926.7410.508.25
FLXSFlexsteel In20190314A211.2580.0257.4559.6822.5720.34
FLZAFranklin FTS20190314ETF30.318.298.298.290.000.00
FMiShares MSCI20190314ETF15.675.787.343.02-1.572.76
FMAOFarmers & Me20190314A154.28111.3491.8093.0619.5518.28
FMATFidelity MSC20190314ETF5.554.894.484.820.410.07
FMBFirst Trust20190314ETF9.063.273.293.27-0.030.00
FMBHFirst Mid Ba20190314A99.8130.4623.3022.017.168.46
FMBIFirst Midwes20190314A6.8716.460.480.5215.9815.94
FMCFMC Corporat20190314A4.472.94-0.110.213.052.73
FMCIForum Merger20190314A66.8729.1827.1927.191.991.99
FMFFirst Trust20190314ETF57.0243.1540.1443.153.010.00
FMHIFirst Trust20190314ETF48.0320.7220.7220.720.000.00
FMKFirst Trust20190314ETF29.976.93-1.19-1.198.118.11
FMNBFarmers Nati20190314A51.7331.9325.4825.566.456.37
FNFabrinet20190314A14.766.703.103.783.602.92
FNBF.N.B. Corp20190314A8.7010.723.443.997.286.73
FNCBFNCB Bancorp20190314A65.7738.9021.8329.6717.079.23
FNCLFidelity MSC20190314ETF3.623.19-0.52-0.733.713.93
FNDFloor & Deco20190314A9.354.811.982.322.832.49
FNDASchwab Funda20190314ETF7.104.103.904.060.200.05
FNDBSchwab Funda20190314ETF12.885.805.925.70-0.120.10
FNDCSchwab Funda20190314ETF16.976.214.664.381.551.83
FNDESchwab Funda20190314ETF4.452.831.991.910.840.91
FNDFSchwab Funda20190314ETF5.554.002.943.121.060.88
FNDXSchwab Funda20190314ETF4.292.881.702.421.170.45
FNFFidelity Nat20190314A4.746.081.222.204.943.89
FNGDMicroSectors20190314ETN24.3510.539.298.111.242.42
FNGUMicroSectors20190314ETN15.0211.6211.6411.82-0.01-0.20
FNHCFedNat Holdi20190314A33.0717.306.908.2510.409.05
FNIFirst Trust20190314ETF12.5222.7522.8222.76-0.060.00
FNJNFinjan Holdi20190314A76.4945.0126.2626.3718.7518.64
FNKFirst Trust20190314ETF42.4419.2919.2919.290.000.00
FNKOFunko, Inc.20190314A17.0113.104.684.458.428.65
FNLCFirst Bancor20190314A150.5892.2389.1189.113.113.11
FNVFranco-Nevad20190314A3.674.331.091.273.243.06
FNWBFirst Northw20190314A145.6475.2970.3870.384.904.90
FNXFirst Trust20190314ETF8.295.484.504.740.970.73
FNYFirst Trust20190314ETF33.9719.1017.7417.741.361.36
FOCSFocus Financ20190314A37.9316.01-0.345.3016.3510.71
FOEFerro Corpor20190314A10.054.79-3.48-2.368.287.15
FOLDAmicus Thera20190314A8.277.051.332.635.724.42
FONRFonar Corpor20190314A106.6099.1567.8677.1531.2822.00
FORForestar Gro20190314A118.5422.749.7011.3213.0411.42
FORDForward Indu20190314A322.77221.60189.32190.5732.2831.03
FORKFuling Globa20190314A387.77136.2387.08102.1449.1534.10
FORMFormFactor I20190314A12.8748.120.821.8647.3046.26
FORRForrester Re20190314A67.3922.949.478.6513.4714.29
FOSLFossil Group20190314A11.677.521.301.716.235.82
FOXFox Corporat20190314A1.972.541.050.981.491.56
FOXAFox Corporat20190314A1.952.240.831.191.411.05
FOXFFox Factory20190314A26.028.363.803.644.564.72
FPAFirst Trust20190314ETF143.9265.4064.4364.930.970.47
FPACFar Point Ac20190314A47.6434.8339.2832.83-4.461.99
FPAYFlexShopper,20190314A278.06225.85223.69221.312.164.54
FPEFirst Trust20190314ETF5.464.243.563.710.680.52
FPEIFirst Trust20190314ETF28.7120.9620.9620.960.000.00
FPHFive Point H20190314A39.7534.4519.5421.7514.9112.72
FPIFarmland Par20190314A63.6339.0221.6926.0417.3413.11
FPRXFive Prime T20190314A30.2814.0340.645.73-26.618.30
FPXFirst Trust20190314ETF4.652.653.683.69-1.03-1.04
FPXEFirst Trust20190314ETF14.55
FPXIFirst Trust20190314ETF91.0363.5463.5463.540.000.00
FQALFidelity Qua20190314ETF12.698.347.308.141.040.19
FRFirst Indust20190314A4.493.571.301.442.272.13
FRAKVanEck Vecto20190314ETF62.0319.3719.3719.370.000.00
FRANFrancesca''s20190314A78.1877.0455.3861.0921.6515.95
FRBAFirst Bank20190314A39.9727.0510.5511.0716.5015.98
FRBKRepublic Fir20190314A43.5640.3838.1838.832.201.55
FRCFirst Republ20190314A4.741.961.121.290.840.67
FRDFriedman Ind20190314A122.22124.2296.41101.2027.8123.02
FRELFidelity MSC20190314ETF5.213.552.242.331.311.22
FRGIFiesta Resta20190314A23.6515.444.104.1011.3311.34
FRIFirst Trust20190314ETF5.446.576.675.45-0.101.13
FRLGLarge Cap Gr20190314ETN52.0825.4825.5125.51-0.03-0.03
FRMEFirst Mercha20190314A12.786.193.964.052.232.14
FROFrontline Lt20190314A15.7813.774.504.889.278.88
FRPHFRP Holdings20190314A341.99206.75173.88182.9332.8723.82
FRPTFreshpet, In20190314A22.5010.342.703.087.637.26
FRTFederal Real20190314A6.553.421.961.611.471.81
FRTAForterra, In20190314A32.2229.572.149.1827.4320.38
FSBFranklin Fin20190314A26.899.324.164.425.164.91
FSBCFSB Bancorp,20190314A340.12293.13293.13293.130.000.00
FSBWFS Bancorp,20190314A100.76106.65105.93106.020.720.62
FSCTForeScout Te20190314A16.8225.5618.3316.567.239.00
FSFGFirst Saving20190314A543.1751.2148.4148.412.802.80
FSIFlexible Sol20190314A174.77123.2263.1564.2660.0658.96
FSKFS KKR Capit20190314A16.2813.6311.5611.192.072.37
FSLRFirst Solar,20190314A6.168.33-0.49-0.388.828.71
FSMFORTUNA Silv20190314A28.0223.343.087.2520.2716.06
FSMBFirst Trust20190314ETF19.784.354.354.350.000.00
FSMDFidelity Sma20190314ETF17.0110.379.339.331.031.03
FSPFranklin Str20190314A19.6813.8110.0010.063.823.75
FSSFederal Sign20190314A11.534.251.811.982.442.27
FSTAFidelity MSC20190314ETF4.702.643.794.76-1.15-2.12
FSTRFoster (Lb)20190314A145.75118.0265.9365.6252.0952.40
FSVFirstService20190314A22.0812.055.035.327.026.74
FSZFirst Trust20190314ETF36.3143.7135.5136.108.197.60
FTAFirst Trust20190314ETF3.343.032.592.580.430.45
FTACFinTech Acqu20190314A448.3238.9829.5929.599.399.39
FTAGFirst Trust20190314ETF36.33
FTAIFortress Tra20190314A17.0916.0720.2018.06-4.12-1.99
FTCFirst Trust20190314ETF3.722.272.502.36-0.24-0.09
FTCHFarfetch Lim20190314A24.6512.397.869.504.532.89
FTCSFirst Trust20190314ETF2.696.588.398.38-1.81-1.80
FTDRfrontdoor, i20190314A42.6629.688.5210.4821.1719.20
FTECFidelity MSC20190314ETF2.492.922.652.510.270.41
FTEKFuel Tech, I20190314A343.26103.1967.8186.2335.3816.96
FTFTFuture FinTe20190314A433.75328.23309.53309.5318.7018.70
FTGCFirst Trust20190314ETF18.1214.4914.4214.370.070.12
FTHIFirst Trust20190314ETF16.5721.5120.3520.351.161.16
FTITechnipFMC p20190314A4.353.510.941.202.572.31
FTKFlotek Indus20190314A32.9924.8118.3717.196.427.62
FTLBFirst Trust20190314ETF21.216.436.636.43-0.200.00
FTLSFirst Trust20190314ETF9.992.392.282.270.110.12
FTNTFortinet, In20190314A4.495.671.801.933.873.74
FTRFrontier Com20190314A38.1528.448.269.4020.1819.04
FTRIFirst Trust20190314ETF199.3017.0317.0317.030.000.00
FTSFortis Inc.20190314A2.862.701.611.701.101.01
FTSDFranklin Lib20190314ETF7.666.106.106.100.000.00
FTSIFTS Internat20190314A41.6319.646.888.0112.7711.63
FTSLFirst Trust20190314ETF4.047.318.117.90-0.80-0.59
FTSMFirst Trust20190314ETF1.671.181.171.170.010.01
FTVFortive Corp20190314A3.336.394.725.261.671.13
FTXDFirst Trust20190314ETF22.06
FTXGFirst Trust20190314ETF37.2137.7737.7737.770.000.00
FTXHFirst Trust20190314ETF38.6319.6023.6017.58-4.002.02
FTXLFirst Trust20190314ETF53.0528.1123.3423.364.774.76
FTXNFirst Trust20190314ETF57.7450.5950.5950.590.000.00
FTXOFirst Trust20190314ETF4.4522.766.6012.1316.1610.63
FTXRFirst Trust20190314ETF14.0318.7022.8822.97-4.19-4.27
FUDE-TRACS UBS20190314ETN199.61
FULH.B. Fuller20190314A12.513.890.860.993.032.90
FULTFulton Finan20190314A6.237.510.831.606.695.92
FUMBFirst Trust20190314ETF20.0019.9219.9219.920.000.00
FUNCedar Fair,20190314A20.3414.897.458.747.456.15
FUNCFirst United20190314A164.82161.31109.46109.4651.8551.85
FUNDSprott Focus20190314A21.90163.52-56.00-56.14219.57219.71
FUSBFirst US Ban20190314A99.5285.2484.0484.041.201.20
FUTProShares Ma20190314ETF20.0522.6520.1420.142.522.52
FUTYFidelity MSC20190314ETF3.692.222.252.27-0.03-0.05
FUVArcimoto, In20190314A177.8489.4719.3826.9170.0962.56
FVFirst Trust20190314ETF6.867.245.576.621.680.62
FVALFidelity Val20190314ETF9.2332.2720.8320.8011.4411.47
FVCFirst Trust20190314ETF24.9215.5515.2515.310.300.24
FVCBFVCBankcorp,20190314A60.4818.148.758.759.399.39
FVDFirst Trust20190314ETF3.232.301.952.150.350.15
FVEFive Star Se20190314A455.70282.91257.87257.3925.0425.52
FVLFirst TrustV20190314ETF25.2139.3439.3439.340.000.00
FWDBAdvisorShare20190314ETF60.7851.5551.5551.550.000.00
FWONALiberty Medi20190314A22.8815.697.0910.168.605.53
FWONKLiberty Medi20190314A10.679.155.1210.094.03-0.94
FWRDForward Air20190314A13.793.693.132.550.551.14
FXDFirst Trust20190314ETF5.794.7313.036.21-8.30-1.49
FXGFirst Trust20190314ETF4.597.962.842.085.125.88
FXHFirst Trust20190314ETF5.223.983.393.790.590.19
FXIiShares Chin20190314ETF2.282.061.001.211.070.85
FXLFirst Trust20190314ETF3.171.901.051.030.850.87
FXNFirst Trust20190314ETF8.487.415.505.871.911.54
FXOFirst Trust20190314ETF4.014.401.643.232.761.17
FXPProShares Ul20190314ETF3.682.330.320.452.011.88
FXRFirst Trust20190314ETF4.212.762.432.630.340.13
FXUFirst Trust20190314ETF4.413.831.341.732.502.10
FXZFirst Trust20190314ETF5.614.383.543.200.841.18
FYCFirst Trust20190314ETF12.475.985.835.660.150.32
FYLDCambria Fore20190314ETF29.27515.15515.06515.150.090.00
FYTFirst Trust20190314ETF29.7917.6717.2617.410.410.26
FYXFirst Trust20190314ETF9.466.787.667.60-0.87-0.81
GGENPACT LIMI20190314A4.692.860.500.722.352.13
GAACambria Glob20190314ETF41.8935.4914.8123.0220.6812.47
GABCGerman Ameri20190314A28.3933.035.796.8327.2426.20
GAIAGaia, Inc. C20190314A45.1233.484.074.0729.4129.42
GAINGladstone In20190314A14.7614.1910.9010.993.293.20
GALSPDR SSgA Gl20190314ETF28.5424.1023.4823.480.620.62
GALTGalectin The20190314A55.0950.7514.9416.5235.8134.23
GAMRETFMG Video20190314ETF21.2233.0916.9832.0116.111.08
GARSGarrison Cap20190314A34.5429.8918.3217.6311.5712.26
GASSStealthGas,20190314A91.5754.3347.8447.846.486.48
GATXGATX Corpora20190314A13.064.841.221.213.623.63
GAZiPath Series20190314ETN40.3535.8944.2244.22-8.34-8.34
GBCIGlacier Banc20190314A14.116.233.943.412.292.82
GBDCGolub Capita20190314A11.876.394.834.341.522.05
GBFiShares Gove20190314ETF7.495.635.645.64-0.01-0.01
GBILGoldman Sach20190314ETF1.311.010.891.040.12-0.03
GBLGAMCO Invest20190314A108.4148.8221.4723.9527.3524.87
GBLIGlobal Indem20190314A315.65116.8874.64102.4642.2514.42
GBRNew Concept20190314A127.4085.6635.1341.3950.5344.27
GBTGlobal Blood20190314A17.229.996.867.113.132.88
GBUYGoldman Sach20190314ETF12.4911.0211.4611.53-0.44-0.51
GBXThe Greenbri20190314A13.616.141.051.435.094.71
GCAPGain Capital20190314A26.1412.372.813.759.568.62
GCBCGreene Count20190314A352.51256.98256.98256.980.000.00
GCEClaymore/Rob20190314ETN1276.91
GCIGannett Co.,20190314A9.637.974.454.703.523.29
GCOGenesco Inc.20190314A35.2521.584.437.0717.1514.51
GCOWPacer Global20190314ETF56.2431.8720.1031.7111.770.16
GCPGCP Applied20190314A12.754.911.721.103.193.81
GDGeneral Dyna20190314A3.141.670.450.861.220.81
GDATGoldman Sach20190314ETF11.3615.9315.7216.000.21-0.07
GDDYGoDaddy Inc20190314A5.772.640.941.151.691.48
GDENGolden Enter20190314A33.5217.925.996.7311.9311.20
GDMAGadsden Dyna20190314ETF10.790.220.220.220.000.00
GDNAGoldman Sach20190314ETF7.548.387.537.790.860.60
GDOTGreen Dot Co20190314A10.324.482.322.572.161.91
GDPGoodrich Pet20190314A147.6551.1250.0349.571.091.55
GDVDPrincipal Ac20190314ETF79.09497.83497.83497.830.000.00
GDXVanEck Vecto20190314ETF4.493.651.181.842.471.81
GDXJVanEck Vecto20190314ETF3.112.650.570.862.081.79
GEGeneral Elec20190314A9.699.084.765.634.293.45
GECGreat Elm Ca20190314A249.46181.31174.97174.976.356.35
GECCGreat Elm Ca20190314A88.7990.2776.2481.7414.048.54
GEFGreif, Inc.20190314A17.507.230.000.337.236.90
GEFBGreif, Inc.20190314A70.8637.9124.6728.7613.249.15
GELGenesis Ener20190314A11.905.461.642.013.823.45
GEMGoldman Sach20190314ETF9.594.914.444.840.470.07
GENGenesis Heal20190314A102.5389.0672.3772.0316.6917.03
GENCGencor Indus20190314A319.06267.3238.4254.96228.89212.36
GENYPrincipal Mi20190314ETF37.8820.2120.2120.210.000.00
GEOThe GEO Grou20190314A7.135.332.192.623.142.70
GEOSGeospace Tec20190314A90.4344.3820.8820.6423.5023.74
GERNGeron Corp20190314A62.4860.3920.7524.0139.6636.41
GESGuess?, Inc.20190314A8.847.752.152.275.605.48
GEVOGevo, Inc.20190314A83.5256.0035.6837.1620.3118.84
GFEDGuaranty Fed20190314A485.9941.0740.7240.950.340.12
GFFGriffon Corp20190314A17.617.022.372.774.654.25
GFINGoldman Sach20190314ETF8.8113.9010.3211.593.582.31
GFNGeneral Fina20190314A82.9949.5118.5824.6230.9224.89
GGGGraco Inc20190314A4.131.770.46-0.201.321.97
GHGuardant Hea20190314A31.4519.186.8812.2112.306.97
GHCGRAHAM HOLDI20190314A40.1323.2014.1712.948.8710.29
GHLGreenhill &20190314A17.918.554.154.744.393.81
GHMGraham Corpo20190314A203.4389.3776.1275.7913.2513.58
GHYBGoldman Sach20190314ETF18.2914.2214.2214.220.000.00
GHYGiShares US &20190314ETF14.5610.259.589.580.680.68
GIBCGI Inc.20190314A4.474.503.042.071.462.43
GIFIGulf Island20190314A161.3362.175.396.9156.7955.26
GIGBGoldman Sach20190314ETF9.855.155.335.33-0.19-0.18
GIGMGigaMedia Lt20190314A303.24201.26193.96193.967.307.30
GIISPDR S&P Glo20190314ETF13.1213.0012.9712.920.040.08
GIIIG-Iii Appare20190314A13.966.672.292.504.384.18
GILGildan Activ20190314A3.752.600.781.301.821.30
GILDGilead Scien20190314A1.694.444.174.440.270.01
GILTGilat Satell20190314A76.6342.4738.9538.953.523.52
GISGeneral Mill20190314A2.252.08-0.81-0.482.892.56
GKOSGlaukos Corp20190314A20.207.112.774.064.353.06
GLADGladstone Ca20190314A22.1914.6213.3012.931.321.69
GLBSGlobus Marit20190314A144.18112.3269.9180.0142.4032.31
GLBYWisdomTree Y20190314ETF54.10
GLBZGlen Burnie20190314A1019.68
GLDDGreat Lakes20190314A18.5113.895.335.868.568.11
GLDICredit Suiss20190314ETF22.6610.2513.7310.25-3.480.00
GLGTD Holdings,20190314A180.7879.0341.9051.2837.1427.75
GLIBAGCI Liberty,20190314A8.253.361.241.632.121.74
GLMDGalmed Pharm20190314A64.9459.7420.0515.3939.6844.35
GLNGGolar LNG Lt20190314A9.2411.257.487.593.773.66
GLOBGLOBANT S.A.20190314A18.617.59-5.59-3.7713.1811.36
GLOGGASLOG LTD20190314A12.707.720.431.687.296.04
GLOPGASLOG PARTN20190314A22.3314.747.577.767.176.98
GLPGlobal Partn20190314A30.3310.0327.816.40-17.783.62
GLPIGaming and L20190314A4.578.720.680.838.067.91
GLREGreenlight C20190314A31.8121.286.767.9214.5213.35
GLTGlatfelter20190314A16.248.542.262.716.285.82
GLUUGlu Mobile I20190314A10.598.921.101.897.837.02
GLWCorning Inco20190314A2.983.020.941.072.081.96
GLYCGlycoMimetic20190314A40.9427.862.264.1725.6023.68
GMGeneral Moto20190314A2.652.040.670.741.381.31
GMANGoldman Sach20190314ETF6.608.858.508.640.350.21
GMDAGamida Cell20190314A142.44114.6774.7174.7139.9639.96
GMEGameStop Cor20190314A9.258.964.264.344.714.62
GMEDGLOBUS MEDIC20190314A8.793.291.351.421.941.87
GMFSPDR S&P Eme20190314ETF18.0612.1711.0611.831.100.33
GMLPGolar LNG Pa20190314A25.6617.8212.0513.195.774.63
GMOGeneral Moly20190314A250.80211.34163.14180.5448.2030.81
GMOMCambria Glob20190314ETF28.8428.4126.1727.032.241.39
GMREGlobal Medic20190314A11.9810.145.206.724.943.41
GMSGMS Inc.20190314A17.9312.354.165.358.207.00
GNAFMicroSectors20190314ETN33.93
GNCGNC Holdings20190314A40.3833.7817.8818.3615.9015.42
GNCAGenocea Bios20190314A162.28164.48145.86149.5318.6314.95
GNEGENIE ENERGY20190314A32.8118.075.877.1112.2010.96
GNKGENCO SHIPPI20190314A36.0424.314.996.9719.3117.33
GNLGlobal Net L20190314A9.225.582.251.983.333.60
GNMAiShares GNMA20190314ETF13.288.938.398.390.540.54
GNMKGenMark Diag20190314A28.9211.004.515.706.495.30
GNPXGenprex, Inc20190314A301.28188.46144.11160.4644.3527.99
GNRSPDR S&P Glo20190314ETF12.587.796.526.841.270.95
GNRCGENERAC HOLD20190314A12.266.654.395.062.271.60
GNTXGentex Corp20190314A5.155.31-0.811.846.133.48
GNTYGuaranty Ban20190314A161.7364.4552.8061.1211.653.33
GNUSGenius Brand20190314A198.04118.9443.4676.5475.4842.40
GNWGenworth Fin20190314A26.2319.0112.3113.256.695.76
GOATVanEck Vecto20190314ETF18.7419.5419.5419.540.000.00
GOAUUS Global GO20190314ETF75.1227.8627.4727.470.390.39
GOEXGlobal X Gol20190314ETF163.19109.18109.18109.180.000.00
GOGLGolden Ocean20190314A24.5721.9114.8213.417.108.50
GOGOGogo Inc.20190314A21.2623.173.194.4119.9718.75
GOLDBarrick Gold20190314A7.686.242.983.573.262.67
GOLFAcushnet Hol20190314A21.2610.165.786.304.383.86
GOODGladstone Co20190314A15.9415.764.347.4711.428.30
GOOGAlphabet Inc20190314A4.373.262.122.201.141.06
GOOGLAlphabet Inc20190314A4.144.072.052.312.021.76
GOOSCanada Goose20190314A5.873.541.862.181.681.36
GOROGold Resourc20190314A25.7124.1913.5213.5710.6810.62
GOSSGossamer Bio20190314A59.1731.3418.3822.9912.968.34
GOVTiShares U.S.20190314ETF4.023.022.682.900.340.12
GPAQGordon Point20190314A88.1187.9187.9187.910.000.00
GPCGenuine Part20190314A3.921.620.560.161.061.46
GPIGroup 1 Auto20190314A20.207.211.983.235.233.98
GPKGraphic Pack20190314A8.096.872.863.724.013.15
GPLGreat Panthe20190314A89.0994.1692.9896.211.18-2.05
GPMTGranite Poin20190314A5.594.112.001.962.112.15
GPNGlobal Payme20190314A4.312.200.891.411.300.79
GPORGulfport Ene20190314A13.1612.944.414.128.538.83
GPREGreen Plains20190314A12.7110.65-0.232.7510.887.91
GPRKGEOPARK LIMI20190314A26.9612.976.706.476.266.49
GPROGoPro, Inc.20190314A16.3017.805.975.5511.8412.29
GPSThe Gap, Inc20190314A4.413.341.071.242.272.09
GPXGP Strategie20190314A46.2919.055.595.1313.4613.92
GQREFlexShares G20190314ETF8.772.912.632.600.290.32
GRAW.R. Grace &20190314A10.634.562.642.661.921.90
GRAFGraf Industr20190314A100.8840.6540.6040.600.050.05
GRBKGreen Brick20190314A36.1765.422.824.0062.5961.42
GRCThe Gorman-R20190314A50.6523.3313.1213.5310.219.80
GREKGlobal X MSC20190314ETF13.2611.9814.4015.82-2.42-3.83
GRESIQ ARB Globa20190314ETF16.0917.6817.6817.680.000.00
GRIDFirst Trust20190314ETF18.487.487.587.48-0.090.00
GRIFGriffin Indu20190314A648.25407.42347.69376.5759.7330.86
GRINGrindrod Shi20190314A145.9385.7869.2569.2516.5216.52
GRMNGarmin Ltd20190314A3.504.253.493.460.750.79
GRNBVanEck Vecto20190314ETF25.2738.3138.3238.31-0.010.00
GRNQGreenpro Cap20190314A550.46207.08207.08207.080.000.00
GROWUS Global In20190314A221.12255.08241.09243.1613.9911.92
GRPNGroupon, Inc20190314A29.6222.7312.1311.8010.6010.94
GRTSGritstone On20190314A192.5191.9368.2463.1223.6928.81
GRUAB Svensk Ek20190314ETN334.71
GRUBGRUBHUB INC.20190314A8.813.781.322.112.461.67
GSGoldman Sach20190314A3.542.420.190.712.241.71
GSATGlobalstar,20190314A54.5975.1356.0565.9619.089.16
GSBGlobalSCAPE,20190314A119.9881.7649.8957.9331.8623.83
GSBCGreat Southe20190314A67.5221.596.356.5615.2515.04
GSCGS Connect S20190314ETN344.00113.67113.67113.670.000.00
GSEUGoldman Sach20190314ETF62.8838.9641.2141.21-2.25-2.25
GSEWGoldman Sach20190314ETF12.1415.8415.1015.960.74-0.13
GSHDGoosehead In20190314A88.2034.6623.5527.8311.116.83
GSIEGoldman Sach20190314ETF11.447.227.247.41-0.02-0.19
GSITGSI Technolo20190314A57.1931.797.289.9124.5121.87
GSJYGoldman Sach20190314ETF54.6842.4442.4842.44-0.040.00
GSKYGreenSky, In20190314A20.6912.044.231.427.8110.62
GSLGlobal Ship20190314A204.1083.5474.2774.349.279.20
GSLCGoldman Sach20190314ETF2.702.391.531.610.850.78
GSMFerroglobe P20190314A45.1137.5011.0111.9526.4625.52
GSPBarclays Ban20190314ETN16.4410.279.599.830.680.44
GSSGolden Star20190314A39.1822.529.319.4313.2113.08
GSSCGS ActiveBet20190314ETF22.2812.4712.6112.30-0.140.17
GSUMGridsum Hold20190314A144.6883.3861.0753.9722.3129.41
GSVGold Standar20190314A95.1278.5434.9537.6443.5840.89
GSYInvesco Ultr20190314ETF1.991.561.561.560.000.00
GTGoodyear Tir20190314A5.846.08-0.84-0.136.916.21
GTEGran Tierra20190314A41.0833.7627.1627.716.606.06
GTESGates Indust20190314A15.158.011.401.556.606.46
GTHXG1 Therapeut20190314A42.2731.694.354.3727.3427.31
GTIMGood Times R20190314A473.88251.04224.57225.5726.4725.46
GTIPGoldman Sach20190314ETF6.667.636.116.111.511.51
GTLSChart Indust20190314A16.917.916.276.431.651.49
GTNGray Televis20190314A7.664.852.112.262.752.59
GTNAGray Televis20190314A287.45229.450.000.00229.45229.45
GTOInvesco Tota20190314ETF25.3317.7817.5417.540.240.24
GTSTriple-S Man20190314A28.0911.47-3.18-1.7114.6513.18
GTTGTT Communic20190314A35.3918.147.299.1910.848.95
GTXGarrett Moti20190314A21.518.733.594.675.144.06
GTYGetty Realty20190314A17.196.694.564.102.132.59
GTYHGTY Technolo20190314A174.43132.58117.74118.1414.8414.44
GUDBSage ESG Int20190314ETF28.6320.6820.5720.570.110.11
GULFWisdomTree20190314ETF240.36132.74123.63128.619.114.13
GUNRFlexShares G20190314ETF4.393.163.153.110.010.05
GUREGulf Resourc20190314A325.28502.82334.53334.12168.29168.70
GURUGlobal X Gur20190314ETF19.2643.9843.7943.780.190.19
GUSHDirexion Dai20190314ETF10.589.286.235.493.053.79
GVGoldfield Co20190314A81.0851.0927.3232.4823.7718.61
GVAGranite Cons20190314A13.806.930.781.886.155.05
GVALCambria Glob20190314ETF18.128.291.371.596.916.70
GVIiShares Inte20190314ETF1.871.211.061.060.150.15
GVIPGoldman Sach20190314ETF25.2914.4212.4112.432.011.99
GVPGSE Systems,20190314A266.94151.88139.50140.5412.3711.34
GWBGreat Wester20190314A8.033.761.701.702.072.06
GWGHGWG Holdings20190314A554.70329.46293.87298.6935.5930.77
GWREGUIDEWIRE SO20190314A6.964.580.461.014.123.57
GWRSGlobal Water20190314A114.6488.28161.50166.39-73.22-78.11
GWWW.W. Grainge20190314A9.372.582.471.720.110.86
GWXSPDR S&P Int20190314ETF11.504.442.412.142.032.31
GXCSPDR S&P Chi20190314ETF6.414.974.214.130.760.85
GXFGlobal X FTS20190314ETF147.2549.7349.7349.730.000.00
GXGGlobal X MSC20190314ETF37.0839.5024.5923.8914.9115.62
GYLDArrow Dow Jo20190314ETF215.59132.07132.07132.070.000.00
GYROGyrodyne, LL20190314A320.34330.59330.59330.590.000.00
HHyatt Hotels20190314A7.272.700.981.191.721.51
HAHawaiian Hol20190314A8.6513.610.301.3813.3012.23
HACKETFMG Prime20190314ETF8.277.533.173.254.364.28
HAEHaemonetics20190314A12.093.811.821.751.992.06
HAFCHanmi Financ20190314A14.7516.844.313.2012.5213.64
HAINHain Celesti20190314A6.177.622.112.485.515.14
HALHalliburton20190314A3.532.720.280.812.451.89
HALLHallmark Fin20190314A223.11119.4490.4793.2528.9726.18
HALOHalozyme The20190314A14.119.975.986.573.993.41
HAPVanEck Vecto20190314ETF27.4719.6519.6519.650.000.00
HARPHarpoon Ther20190314A192.82125.07104.66111.4320.4013.64
HASHasbro, Inc.20190314A4.612.75-0.37-0.603.123.35
HASIHANNON ARMST20190314A8.619.084.415.264.673.82
HAUDiShares Curr20190314ETF106.4027.1327.1327.130.000.00
HAUZXtrackers In20190314ETF205.73
HAWXiShares Curr20190314ETF16.1516.9316.7016.850.230.08
HAYNHaynes Inter20190314A66.2113.723.594.2710.149.46
HBANHuntington B20190314A7.136.772.522.394.204.39
HBBHamilton Bea20190314A154.3467.7741.4754.7726.3013.00
HBCPHome Bancorp20190314A148.2258.8443.6852.0615.156.78
HBIHanesbrands,20190314A5.834.872.082.842.792.02
HBIOHarvard Bios20190314A89.5540.4621.3923.4319.0717.03
HBMHudbay Miner20190314A14.9713.477.316.206.127.25
HBMDHoward Banco20190314A274.60144.94146.62145.35-1.69-0.42
HBNCHorizon Banc20190314A26.6814.294.215.3410.088.95
HBPHuttig Build20190314A134.8267.0460.9960.026.057.02
HCAHCA Healthca20190314A3.542.07-0.080.112.151.96
HCAPHarvest Capi20190314A94.1254.9250.7051.584.223.34
HCCWarrior Met20190314A12.566.102.282.583.823.52
HCCHHL Acquisiti20190314A190.29
HCCIHeritage-Cry20190314A35.2024.967.999.5016.9715.46
HCFTHunt Compani20190314A42.80105.0098.82101.916.183.09
HCHCHC2 Holdings20190314A46.1234.3017.3418.1916.9616.11
HCIHCI Group, I20190314A45.5030.5112.485.8418.0424.67
HCKTHackett Grou20190314A24.1112.661.293.2411.379.42
HCSGHealthcare S20190314A10.196.11-2.60-0.778.716.88
HDHome Depot,20190314A1.811.761.291.140.470.62
HDAWXtrackers MS20190314ETF41.1316.6816.6816.680.000.00
HDEFXtrackers MS20190314ETF13.842.842.652.650.180.18
HDGEAdvisorShare20190314ETF22.3320.9016.0716.234.844.68
HDMVFirst Trust20190314ETF15.777.889.009.01-1.12-1.13
HDSHD Supply Ho20190314A3.323.610.390.493.223.12
HDSNHudson Techn20190314A65.7792.9436.1235.7056.8257.24
HDViShares Core20190314ETF1.162.930.510.762.422.18
HEHawaiian Ele20190314A4.913.19-0.030.243.232.95
HEARTurtle Beach20190314A22.9417.617.6010.4310.027.19
HEBTHebron Techn20190314A516.55378.47381.33381.33-2.85-2.85
HECOStrategy Sha20190314ETF17.2716.3916.3916.390.000.00
HEDJWisdomTree E20190314ETF1.583.322.222.091.111.24
HEEMiShares Curr20190314ETF17.7313.7313.3913.210.330.52
HEESH&E Equipmen20190314A22.3227.032.894.8424.1422.19
HEFAiShares Curr20190314ETF3.493.292.892.890.410.40
HEIHEICO Corpor20190314A9.883.721.661.942.061.78
HEIAHEICO CORP C20190314A15.756.416.656.64-0.25-0.23
HELEHelen Of Tro20190314A11.414.770.200.864.573.91
HEPHolly Energy20190314A16.808.715.255.933.462.78
HESHess Corpora20190314A3.591.941.271.430.670.51
HESMHess Midstre20190314A23.9010.96-0.964.1611.926.80
HEWCiShares Curr20190314ETF35.9519.6519.4220.210.23-0.56
HEWGiShares Curr20190314ETF4.333.783.673.610.120.17
HEWIiShares Curr20190314ETF18.766.64-4.09-4.0910.7310.73
HEWJiShares Curr20190314ETF3.302.661.311.821.350.84
HEWLiShares Curr20190314ETF12.00
HEWPiShares Curr20190314ETF27.3214.1014.1014.100.000.00
HEWUiShares Curr20190314ETF21.2815.4015.4015.420.00-0.02
HEWWiShares Curr20190314ETF52.4715.09-11.764.1026.8510.99
HEWYiShares Curr20190314ETF68.8044.8744.8744.870.000.00
HEXOHEXO Corp.20190314A18.2818.0815.1015.802.982.28
HEZUiShares Curr20190314ETF3.422.632.102.250.470.38
HFBLHome Federal20190314A1174.24
HFCHOLLYFRONTIE20190314A3.672.791.461.381.341.41
HFFGHF Foods Gro20190314A308.2977.7677.8377.83-0.07-0.07
HFWAHeritage Fin20190314A18.446.542.873.083.673.46
HFXEIQ 50 Percen20190314ETF14.18
HFXIIQ 50 Percen20190314ETF34.1121.0614.8816.216.174.85
HFXJIQ 50 Percen20190314ETF38.1625.9214.0710.6211.8515.30
HGSHChina HGS Re20190314A546.11611.64452.32452.35159.33159.29
HGVHilton Grand20190314A5.163.761.501.422.262.34
HHCThe Howard H20190314A14.364.872.032.432.842.44
HHHHWealthbridge20190314A111.73112.05112.05112.050.000.00
HHSHarte-Hanks,20190314A217.79208.88142.08173.9666.8034.92
HIHillenbrand,20190314A8.634.042.572.671.471.37
HIBBHibbett Spor20190314A18.938.95-0.200.639.148.31
HIGThe Hartford20190314A2.383.342.372.310.971.03
HIHOHighway Hold20190314A355.53264.93263.66263.661.271.27
HIIHuntington I20190314A7.393.420.160.073.263.35
HILHill Interna20190314A125.2164.5954.4351.2110.1513.38
HIPSGraniteShare20190314ETF41.0138.8228.2728.2710.5410.54
HIWHighwoods Pr20190314A4.573.092.312.130.780.96
HJLIHancock Jaff20190314A198.58170.6971.3596.0999.3474.61
HJPXiShares Curr20190314ETF27.9726.7229.1526.72-2.440.00
HLHecla Mining20190314A42.6837.4327.5928.309.779.12
HLFHerbalife Nu20190314A4.7518.7117.7517.690.961.09
HLIHoulihan Lok20190314A17.235.754.384.021.371.74
HLITHarmonic Inc20190314A24.4222.193.543.5618.6518.62
HLNEHamilton Lan20190314A28.0015.0411.549.963.505.08
HLTHilton World20190314A2.481.921.291.250.630.67
HLXHelix Energy20190314A13.369.764.875.794.883.97
HMGHMG / Courtl20190314A850.47447.36400.03435.9947.3411.37
HMHCHoughton Mif20190314A19.6249.4444.1544.165.295.28
HMLPHOEGH LNG PA20190314A23.6911.904.477.457.434.45
HMNHorace Mann20190314A17.816.974.064.942.912.03
HMNFHMN Financia20190314A387.33283.76279.83279.833.923.92
HMOPHartford Mun20190314ETF74.0720.5220.5220.520.000.00
HMSTHomeStreet,20190314A19.6610.165.875.174.305.00
HMSYHMS Holdings20190314A10.1210.841.081.309.769.54
HMTVHemisphere M20190314A82.7935.7826.3528.599.437.19
HNDLStrategy Sha20190314ETF18.8711.1911.0911.090.100.10
HNGRHanger Inc.20190314A20.758.282.674.975.613.31
HNIHNI Corporat20190314A13.434.932.542.902.392.04
HNNAHennessy Adv20190314A171.8676.7564.4964.9712.2511.78
HNRGHallador Ene20190314A55.3138.2313.7916.1124.4422.12
HOFTHooker Furni20190314A70.8572.3017.2318.1055.0754.20
HOGHarley-David20190314A3.672.460.400.772.071.69
HOLDAdvisorShare20190314ETF7.023.772.143.171.630.60
HOLIHollsys Auto20190314A24.8512.683.897.848.794.84
HOLXHologic Inc20190314A3.072.660.811.051.851.61
HOMBHome BancSha20190314A6.4415.810.070.5315.7415.30
HOMEAt Home Grou20190314A12.846.453.203.253.263.21
HONHoneywell In20190314A1.601.890.901.120.990.78
HONEHarborOne Ba20190314A50.2828.8322.4521.826.387.02
HOPEHope Bancorp20190314A7.9011.300.761.5010.649.86
HOTHHoth Therape20190314A2614.77818.20693.58693.87124.62124.33
HOVHovnanian En20190314A24.9711.339.379.701.951.63
HPHelmerich &20190314A5.613.401.761.781.641.62
HPEHewlett Pack20190314A6.526.012.823.373.202.64
HPPHudson Pacif20190314A4.652.700.420.842.281.86
HPQHP Inc.20190314A5.163.621.471.682.141.92
HPRHighPoint Re20190314A44.0538.9216.5217.2222.4021.68
HQYHealthEquity20190314A10.674.352.082.402.281.96
HRHealthcare R20190314A5.4819.150.250.7118.9118.47
HRBH&R Block, I20190314A4.603.311.531.561.791.75
HRCHILL-ROM HOL20190314A7.063.621.281.462.342.16
HRIHerc Holding20190314A23.4011.238.188.483.052.75
HRLHormel Foods20190314A2.962.921.451.531.461.39
HROWHarrow Healt20190314A65.2584.4669.6154.1914.8530.27
HRTGHERITAGE INS20190314A21.0111.562.865.048.716.52
HRTXHeron Therap20190314A15.437.422.703.904.723.52
HRZNHorizon Tech20190314A35.9729.7910.6411.0819.1518.71
HSCHarsco Corpo20190314A12.385.167.094.32-1.930.86
HSCZiShares Curr20190314ETF20.2717.4517.4517.450.000.00
HSDTHelius Medic20190314A150.31114.3832.7832.0681.5982.31
HSICHenry Schein20190314A3.582.15-0.470.522.621.63
HSIIHeidrick & S20190314A52.0449.3231.7734.4217.5414.90
HSKAHeska Corp20190314A55.5624.3615.8818.298.486.07
HSONHudson Globa20190314A221.3263.5263.9163.91-0.39-0.39
HSPXGlobal X S&P20190314ETF31.7217.0916.1116.650.980.44
HSRTHartford Sho20190314ETF32.86114.47148.74157.62-34.27-43.15
HSTHost Hotels20190314A5.274.202.682.841.521.37
HSTMHealthStream20190314A20.3513.632.612.7811.0110.84
HSYThe Hershey20190314A3.131.590.500.591.091.00
HTHersha Hospi20190314A10.186.053.703.542.352.51
HTAHEALTHCARE T20190314A3.863.522.022.301.501.23
HTABHartford Sch20190314ETF196.17
HTBIHomeTrust Ba20190314A32.819.477.406.712.072.76
HTBKHeritage Com20190314A13.035.860.190.255.675.61
HTBXHeat Biologi20190314A101.0993.0263.5464.5629.4828.56
HTGCHercules Cap20190314A8.717.333.563.683.773.65
HTGMHTG Molecula20190314A70.6694.2566.5873.9927.6820.49
HTHHILLTOP HOLD20190314A12.757.353.683.703.683.65
HTLDHeartland Ex20190314A9.569.881.092.008.797.87
HTLFHeartland Fi20190314A23.9223.379.539.6213.8413.74
HTRBHartford Tot20190314ETF105.7945.3945.3945.390.000.00
HTUSHull Tactica20190314ETF30.6826.7426.7426.740.000.00
HTZHertz Global20190314A8.566.492.492.744.003.75
HUBBHubbell Inco20190314A11.003.941.551.662.392.28
HUBGHUB Group In20190314A15.416.030.69-2.185.244.50
HUBSHUBSPOT, INC20190314A13.215.301.661.553.643.75
HUDHudson Ltd.20190314A44.9724.9037.0614.15-12.1610.75
HUMHumana Inc.20190314A6.192.901.371.641.541.26
HUNHuntsman Cor20190314A4.814.700.791.393.923.32
HURCHurco Cos In20190314A111.8545.8337.7640.448.075.39
HURNHuron Consul20190314A31.359.870.161.979.717.90
HUSAHouston Amer20190314A69.8087.0357.0057.7830.0329.25
HUSEStrategy Sha20190314ETF22.8722.0422.0422.040.000.00
HUSVFirst Trust20190314ETF9.486.556.476.470.080.09
HVBCHV Bancorp,20190314A12.33154.25-12.29-12.29166.54166.54
HVTHaverty Furn20190314A23.3112.876.496.336.386.54
HVTAHaverty Furn20190314A130.69
HWBKHawthorn Ban20190314A357.49120.8488.9188.9131.9331.93
HWCHancock Whit20190314A9.698.044.234.583.813.46
HWCCHouston Wire20190314A211.3046.0437.0738.108.977.94
HWKNHawkins Inc20190314A90.1148.3430.9234.8517.4213.49
HXLHexcel Corpo20190314A5.902.520.470.402.052.12
HYHYSTER-YALE20190314A66.9631.9223.3724.208.557.72
HYACHaymaker Acq20190314A97.7524.1317.3919.946.744.20
HYDVanEck Vecto20190314ETF1.991.431.040.950.390.47
HYDBiShares Edge20190314ETF15.7510.5310.8210.53-0.290.00
HYDWXtrackers Lo20190314ETF11.83
HYEMVanEck Vecto20190314ETF14.088.436.546.671.881.75
HYGiShares iBox20190314ETF1.171.411.041.160.370.25
HYGHiShares Inte20190314ETF7.584.434.444.44-0.01-0.01
HYGVFlexShares H20190314ETF16.1014.2713.9613.960.310.31
HYHGProShares Hi20190314ETF34.9622.64-7.81-7.8130.4430.44
HYIHXtrackers Hi20190314ETF195.61139.72139.72139.720.000.00
HYLBXtrackers US20190314ETF2.121.491.321.300.170.19
HYLDHigh Yield E20190314ETF20.9613.5113.3113.820.20-0.31
HYLSFirst Trust20190314ETF5.144.184.094.100.080.07
HYLVIQ S&P High20190314ETF11.728.208.218.20-0.010.00
HYMBSPDR Nuveen20190314ETF10.125.843.443.562.402.28
HYNDWisdomTree T20190314ETF78.8754.3245.6345.638.698.69
HYREHyreCar Inc.20190314A87.2065.0836.5146.5928.5718.48
HYSPIMCO 0-5 Ye20190314ETF2.421.550.731.000.820.55
HYUPXtrackers Hi20190314ETF13.30
HYXEiShares iBox20190314ETF16.819.106.426.422.682.68
HYXUiShares Glob20190314ETF10.3611.7410.9810.980.760.76
HYZDWisdomTree T20190314ETF37.1317.2015.0415.852.161.36
HZNHorizon Glob20190314A90.3442.884.5310.8938.3531.99
HZNPHorizon Ther20190314A8.636.061.752.344.313.73
HZOMarineMax, I20190314A17.099.352.763.436.595.92
IINTELSAT S.20190314A11.177.773.643.724.134.05
IACIAC/InterAct20190314A10.576.251.611.824.654.43
IAGIAMGold Corp20190314A28.5324.2511.6010.5412.6213.70
IAGGiShares Core20190314ETF3.502.131.581.980.550.15
IAIiShares U.S.20190314ETF6.602.75-1.22-0.933.973.69
IAKiShares U.S.20190314ETF7.617.872.613.895.263.98
IARTIntegra Life20190314A14.553.27-0.041.743.311.53
IATiShares U.S.20190314ETF2.813.821.261.812.562.01
IAUFiShares Gold20190314ETF7.9746.9346.9346.930.000.00
IBBiShares Nasd20190314ETF2.521.830.590.621.241.22
IBCEiShares iBon20190314ETF41.9440.8638.7738.772.092.09
IBCPIndependent20190314A14.194.430.481.043.953.39
IBDInspire Corp20190314ETF37.766.146.936.93-0.79-0.79
IBDDiShares iBon20190314ETF28.0721.9321.9821.98-0.04-0.04
IBDLiShares iBon20190314ETF4.022.242.132.130.120.12
IBDMiShares iBon20190314ETF4.102.161.411.410.750.75
IBDNiShares iBon20190314ETF5.132.952.812.850.140.10
IBDOiShares iBon20190314ETF4.822.572.722.72-0.15-0.16
IBDPiShares iBon20190314ETF6.794.885.225.26-0.35-0.38
IBDQiShares iBon20190314ETF9.003.943.403.340.550.61
IBDRiShares iBon20190314ETF10.855.475.715.81-0.24-0.33
IBDSiShares iBon20190314ETF13.696.855.935.930.920.92
IBDTiShares iBon20190314ETF17.1110.1110.1710.19-0.07-0.08
IBIOiBio, Inc.20190314A380.49227.91219.89227.148.030.77
IBKCIBERIABANK C20190314A11.335.201.902.203.292.99
IBKRInteractive20190314A10.566.012.142.813.873.20
IBMInternationa20190314A1.320.970.540.040.420.92
IBMIiShares iBon20190314ETF7.916.336.336.330.000.00
IBMJiShares iBon20190314ETF13.648.918.918.910.000.00
IBMKiShares iBon20190314ETF13.2615.1114.9714.970.150.15
IBMLiShares iBon20190314ETF14.435.866.606.60-0.74-0.74
IBMMiShares iBon20190314ETF21.0016.7116.7116.710.000.00
IBMNiShares iBon20190314ETF18.6317.1517.1517.150.000.00
IBNDSPDR Bloombe20190314ETF70.0929.1428.6228.620.510.51
IBOCInternationa20190314A13.134.511.802.713.363.84
IBPINSTALLED BU20190314A24.288.213.083.535.134.68
IBTXIndependent20190314A15.235.791.521.784.274.01
IBUYAmplify Onli20190314ETF12.0111.625.654.085.977.55
ICADIcad Inc20190314A199.66131.86101.8197.8730.0534.00
ICBKCounty Banco20190314A116.9759.9135.3834.5424.5325.37
ICCCImmucell Cor20190314A402.21360.20370.07370.07-9.86-9.86
ICCHICC Holdings20190314A444.12402.13501.73501.73-99.60-99.60
ICDIndependence20190314A50.7735.7813.9914.7621.7921.02
ICEIntercontine20190314A2.211.671.171.240.500.44
ICFiShares Cohe20190314ETF3.491.970.430.781.541.19
ICFIICF Internat20190314A23.368.99-1.253.5710.255.42
ICHRIchor Holdin20190314A19.5313.251.905.9311.357.32
ICLIsrael Chemi20190314A22.0316.668.959.907.716.76
ICLNiShares Glob20190314ETF17.3815.2813.1113.822.161.45
ICLRIcon Plc20190314A18.587.013.734.223.282.79
ICOLiShares MSCI20190314ETF18.029.04-3.415.9712.453.07
ICONIconix Brand20190314A172.68202.69164.11176.6338.5826.05
ICOWPacer Develo20190314ETF22.0212.6119.1913.69-6.58-1.07
ICPTIntercept Ph20190314A21.928.842.493.316.355.53
ICSHiShares Liqu20190314ETF2.011.011.001.000.020.01
ICUIICU Medical20190314A22.7111.327.356.953.974.37
ICVTiShares Conv20190314ETF9.205.943.743.502.202.44
IDAIDACORP, Inc20190314A8.733.571.101.582.471.99
IDCCInterDigital20190314A9.087.041.932.085.114.96
IDEViShares Core20190314ETF9.275.254.494.410.760.84
IDEXIdeanomics,20190314A112.1397.0675.5780.6321.4916.43
IDLBInvesco FTSE20190314ETF67.2076.9676.9676.960.000.00
IDLVInvesco S&P20190314ETF19.358.6910.1110.20-1.42-1.51
IDMOInvesco S&P20190314ETF51.7366.6060.9760.975.635.63
IDNIntellicheck20190314A515.03146.70132.13132.1314.5714.57
IDOGALPS Interna20190314ETF21.106.596.596.590.000.00
IDRAIdera Pharma20190314A76.7573.9646.2545.4127.7128.55
IDTIDT Corporat20190314A46.2223.7512.0411.3411.7112.42
IDUiShares U.S.20190314ETF3.583.110.840.952.272.16
IDViShares Inte20190314ETF3.162.281.541.970.730.30
IDXVanEck Vecto20190314ETF31.9511.559.957.691.603.86
IDXGInterpace Bi20190314A128.4983.3247.2151.8436.1131.48
IDXXIdexx Labora20190314A9.265.17-0.021.215.193.96
IEAInfrastructu20190314A162.30373.67371.33371.522.342.15
IECIEC Electron20190314A65.0823.6914.8716.898.836.80
IECSiShares Evol20190314ETF23.01139.08139.08139.080.000.00
IEDIiShares Evol20190314ETF17.91119.63119.63119.630.000.00
IEFiShares 7-1020190314ETF0.950.720.410.450.310.28
IEFAiShares Core20190314ETF1.671.471.252.850.22-1.38
IEFNiShares Evol20190314ETF63.5515.87-5.258.5621.127.31
IEHSiShares Evol20190314ETF33.4516.17-7.31-5.2023.4821.36
IEIiShares 3-720190314ETF0.820.620.510.560.110.06
IEIHiShares Evol20190314ETF41.7026.2923.7024.792.591.51
IEMEiShares Evol20190314ETF21.6631.49-62.05-62.0593.5593.55
IEMGiShares Core20190314ETF1.963.082.612.190.480.91
IEOiShares U.S.20190314ETF4.724.112.422.471.691.64
IEPIcahn Enterp20190314A29.6016.9613.8714.113.092.85
IESCIES Holdings20190314A116.60113.1171.3469.7841.7843.34
IETCiShares Evol20190314ETF25.0626.5422.2822.284.264.26
IEURiShares Core20190314ETF2.183.482.732.900.750.59
IEUSiShares MSCI20190314ETF20.3214.4612.7613.471.700.99
IEViShares Euro20190314ETF2.302.791.641.641.151.15
IEXIDEX Corpora20190314A7.943.932.302.141.641.79
IEZiShares U.S.20190314ETF6.798.553.292.165.266.39
IFEUiShares Euro20190314ETF25.428.048.048.040.000.00
IFF<