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 Avg20180315A7.795.651.972.533.683.12
ETF_AvgVW ETF Avg20180315ETF2.373.482.222.411.271.08
ETN_AvgVW ETN Avg20180315ETN9.827.492.802.564.704.93
AAgilent Tech20180315A3.752.870.771.262.101.61
AAAlcoa Corpor20180315A5.994.121.261.952.852.16
AADRAdvisorShare20180315ETF18.1010.6510.1410.440.510.21
AALAmerican Air20180315A2.644.411.882.042.532.37
AAMCAltisource A20180315A259.53318.74327.59319.39-8.86-0.66
AAMEAtlantic Ame20180315A564.75274.65138.83138.83135.81135.81
AANAaron's, Inc20180315A11.334.11-1.30-2.015.416.13
AAOIApplied Opto20180315A11.959.452.471.536.977.92
AAONAaon Inc20180315A25.708.842.195.396.653.45
AAPADVANCE AUTO20180315A12.195.492.042.553.452.94
AAPLApple Inc.20180315A0.740.93-0.090.091.020.84
AATAMERICAN ASS20180315A11.135.811.081.934.733.88
AAUAlmaden Mine20180315A69.2791.7674.7076.4417.0715.32
AAWWAtlas Air Wo20180315A21.859.693.083.956.615.74
AAXJiShares MSCI20180315ETF3.192.311.031.781.280.54
AAXNAxon Enterpr20180315A12.819.371.262.538.116.85
ABAllianceBern20180315A29.3216.168.9510.887.215.28
ABBVABBVIE INC.20180315A3.672.36-0.160.172.512.19
ABCAmerisourceB20180315A6.683.091.291.341.801.75
ABCBAmeris Banco20180315A16.9730.3923.8924.176.506.23
ABEOAbeona Thera20180315A44.6931.060.813.3330.2627.74
ABGAsbury Autom20180315A19.419.361.011.508.367.86
ABIOARCA biophar20180315A133.06155.00116.67117.9238.3337.10
ABMABM Industri20180315A10.456.645.345.861.300.78
ABMDAbiomed Inc20180315A17.9210.812.001.748.819.07
ABRArbor Realty20180315A11.559.022.252.976.655.93
ABTAbbott Labor20180315A1.781.52-0.270.361.791.15
ABTXAllegiance B20180315A73.6866.5133.3814.4433.1352.07
ABUSArbutus Biop20180315A106.0693.5728.1634.2365.4159.34
ACAssociated C20180315A66.6535.9433.7933.312.152.63
ACADAcadia Pharm20180315A9.455.000.921.864.083.14
ACBIAtlantic Cap20180315A54.1139.2032.0826.767.1212.44
ACCAmerican Cam20180315A5.792.912.873.500.05-0.59
ACCOAcco Brands20180315A39.0925.7711.3111.1914.4614.58
ACERAcer Therape20180315A202.84142.95132.06134.3110.898.64
ACGLArch Capital20180315A7.202.391.421.650.970.75
ACHCAcadia Healt20180315A10.644.710.060.394.654.33
ACHVAchieve Life20180315A166.3186.8293.0596.42-6.23-9.61
ACIAAcacia Commu20180315A24.5013.026.377.506.655.52
ACIUAC Immune SA20180315A153.6466.3226.4533.7439.8832.58
ACIWACI Worldwid20180315A12.6810.81-1.37-0.1312.1810.94
ACLSAxcelis Tech20180315A32.9413.172.212.8310.9710.34
ACMAecom20180315A6.262.840.460.712.382.13
ACMRACM Research20180315A196.88110.7567.2396.3143.5214.44
ACNAccenture PL20180315A3.582.120.090.452.041.67
ACNBACNB Corp20180315A142.3676.0364.6165.9611.4210.07
ACORAcorda Thera20180315A27.8022.444.634.5317.8117.91
ACREAres Commerc20180315A21.0012.539.7610.132.782.40
ACRSAclaris Ther20180315A38.1226.5414.7811.3511.7615.19
ACRXAcelRx Pharm20180315A241.31144.9494.90116.2750.0528.67
ACSIAmerican Cus20180315ETF15.9721.6022.1621.60-0.560.00
ACSTAcasti Pharm20180315A171.38113.2777.5489.9735.7323.30
ACTAdvisorShare20180315ETF66.6543.0143.0143.010.000.00
ACTGAcacia Resea20180315A167.59105.5081.3293.1924.1912.31
ACUAcme United20180315A367.61295.51271.84272.5823.6722.92
ACWFiShares Edge20180315ETF20.8114.7113.4114.261.300.45
ACWIiShares MSCI20180315ETF1.376.976.656.740.330.25
ACWViShares Edge20180315ETF9.943.623.473.550.140.07
ACWXiShares MSCI20180315ETF3.7216.4616.2316.300.240.17
ACYAeroCentury20180315A284.13160.45152.75152.757.707.70
ADBEAdobe Inc.20180315A4.533.581.882.261.701.32
ADCAgree Realty20180315A10.665.270.141.305.133.97
ADESAdvanced Emi20180315A53.2339.7921.2922.6018.5017.20
ADIAnalog Devic20180315A3.538.962.332.446.636.52
ADMArcher Danie20180315A2.562.360.490.781.871.58
ADMAADMA Biologi20180315A88.3069.6352.3753.7817.2615.84
ADMPAdamis Pharm20180315A151.6495.6435.3735.2960.2760.34
ADMSAdamas Pharm20180315A29.4119.286.088.9613.2010.32
ADNTAdient plc O20180315A8.303.920.360.773.563.14
ADPAutomatic Da20180315A4.075.390.140.545.244.84
ADREInvesco BLDR20180315ETF38.7327.4425.5126.171.941.27
ADROAduro Biotec20180315A60.8462.2630.8921.9031.3740.36
ADSAlliance Dat20180315A9.854.271.991.372.292.90
ADSKAutodesk Inc20180315A6.8011.001.572.139.428.86
ADSWAdvanced Dis20180315A10.265.971.221.674.754.30
ADTADT Inc.20180315A13.2815.176.779.538.455.68
ADTNAdtran Inc20180315A34.2426.025.115.9320.9020.09
ADUSAddus HomeCa20180315A115.4479.0157.5959.0921.4319.92
ADVMAdverum Biot20180315A72.5649.9114.5118.1735.4031.73
ADXSAdvaxis, Inc20180315A51.7750.4430.6331.9119.8118.53
AEAdams Resour20180315A533.31343.42221.06251.74122.3691.68
AEEAmeren Corpo20180315A3.572.11-0.150.272.261.84
AEGNAegion Corp20180315A27.6710.253.474.296.775.96
AEHRAehr Test Sy20180315A129.5086.7867.7467.2119.0419.57
AEISAdvanced Ene20180315A13.976.261.341.544.924.72
AELAmerican Equ20180315A10.854.371.391.782.982.60
AEMAgnico Eagle20180315A3.932.920.650.142.272.78
AEMDAETHLON MEDI20180315A105.6279.4048.8261.7530.5816.92
AEOAmerican Eag20180315A5.365.260.551.364.713.91
AEPAmerican Ele20180315A1.871.640.510.591.131.05
AERAercap Holdi20180315A2.782.370.950.961.421.42
AERIAerie Pharma20180315A20.9110.640.380.3510.2510.29
AESAES Corporat20180315A9.4420.3019.1416.821.203.55
AEYADDvantage T20180315A161.24126.9673.1177.2053.8549.76
AEZSAeterna Zent20180315A139.76122.9696.84103.9126.1219.05
AFCAllied Capit20180315A24.2114.307.3512.136.952.17
AFGAmerican Fin20180315A9.653.971.111.292.862.69
AFHAtlas Financ20180315A73.6250.773.7914.8746.9835.90
AFIArmstrong Fl20180315A39.6419.6410.0111.219.638.43
AFKVanEck Vecto20180315ETF89.9663.4349.9953.6913.449.74
AFLAflac Inc.20180315A4.019.037.758.091.290.94
AFMDAffimed N.V.20180315A233.98158.5891.7893.8366.8064.75
AFTYPacer CSOP F20180315ETF18.7821.8319.7019.702.122.12
AGFIRST MAJEST20180315A17.1313.937.418.106.525.82
AGCOAGCO Corpora20180315A12.494.051.161.212.892.84
AGENAgenus Inc.20180315A20.1422.776.2712.1116.5010.67
AGFSAgroFresh So20180315A42.3542.469.9511.6532.5130.81
AGGiShares Core20180315ETF0.941.020.710.770.310.25
AGGPIQ Enhanced20180315ETF14.7811.1210.8310.840.280.27
AGGYWisdomTree Y20180315ETF8.954.824.384.380.430.43
AGIAlamos Gold20180315A19.6418.939.579.099.369.85
AGIOAgios Pharma20180315A34.1212.17-1.31-1.4013.4813.57
AGLEAeglea BioTh20180315A148.40150.57117.66126.5632.9024.01
AGMFederal Agri20180315A77.4629.4219.8822.239.547.19
AGMAFederal Agri20180315A289.10
AGNAllergan plc20180315A4.353.110.611.042.502.07
AGNCAGNC Investm20180315A5.399.511.772.437.747.09
AGNDWisdomTree T20180315ETF54.8634.7733.4733.421.301.35
AGOAssured Guar20180315A6.1233.7251.4339.29-17.71-5.56
AGRAvangrid, In20180315A8.914.11-0.29-0.264.404.37
AGROADECOAGRO S.20180315A15.1410.365.006.055.364.30
AGRXAgile Therap20180315A75.6648.8035.4936.5513.3112.25
AGSPlayAGS, Inc20180315A88.8326.6415.8317.5710.819.07
AGTiShares MSCI20180315ETF27.268.683.206.305.482.38
AGTCApplied Gene20180315A172.3896.7748.5153.1748.2543.60
AGXArgan, Inc20180315A30.1014.205.887.038.327.17
AGYSAgilysys, In20180315A137.3674.4370.4668.273.986.17
AGZiShares Agen20180315ETF4.421.301.421.25-0.120.05
AGZDWisdomTree T20180315ETF53.5137.4337.4337.430.000.00
AHCA.H. Belo Co20180315A135.1798.4991.5493.876.954.62
AHHArmada Hoffl20180315A9.927.912.562.495.355.42
AHPIAllied Healt20180315A135.8192.2861.8870.6330.4021.65
AHTAshford Hosp20180315A16.6713.022.772.6610.2510.36
AIArlington As20180315A8.828.241.491.706.756.55
AIAiShares Asia20180315ETF10.7135.2834.5334.920.740.35
AIEQAI Powered E20180315ETF16.8920.4819.3019.201.191.28
AIGAmerican Int20180315A1.922.621.581.761.030.86
AIMCAltra Indust20180315A34.1315.304.736.3510.578.95
AIMTAimmune Ther20180315A22.7311.978.878.833.103.15
AINAlbany Inter20180315A24.2611.945.626.156.325.79
AINCAshford Inc.20180315A271.97202.83150.40179.0752.4323.76
AINVApollo Inves20180315A18.3914.156.426.717.737.45
AIRAAR Corp.20180315A17.617.764.034.493.733.27
AIRGAirgain, Inc20180315A111.4748.2232.6835.6915.5412.53
AIRIAir Industri20180315A113.7785.2773.7573.4711.5211.80
AIRRFirst Trust20180315ETF23.6917.5016.1816.471.321.03
AIRTAir T Inc20180315A943.56698.35-208.40281.56906.75416.79
AITApplied Indu20180315A17.8710.574.204.666.385.91
AIVApartment In20180315A4.712.790.941.561.851.23
AIZAssurant, In20180315A8.863.041.641.901.391.14
AJGArthur J. Ga20180315A4.144.17-0.13-0.064.314.23
AJRDAerojet Rock20180315A9.554.632.362.602.272.03
AJXGreat Ajax C20180315A30.1218.635.275.2613.3613.37
AKAMAkamai Techn20180315A4.645.220.751.654.473.56
AKBAAkebia Thera20180315A21.1313.781.072.4512.7111.39
AKCAAkcea Therap20180315A88.2751.2122.8633.8528.3517.36
AKERAkers Biosci20180315A62.1070.4553.4357.6817.0312.77
AKGAsanko Gold20180315A75.3464.8731.5131.2633.3633.62
AKRAcadia Realt20180315A9.394.871.451.723.423.15
AKRXAkorn, Inc.20180315A12.0514.26-1.42-1.3215.6815.57
AKTSAKOUSTIS TEC20180315A72.3240.6627.7721.6912.8918.98
ALAir Lease Co20180315A7.003.471.840.941.622.53
ALBAlbemarle Co20180315A8.145.091.611.943.483.15
ALBOAlbireo Phar20180315A135.5393.8372.4672.4221.3721.41
ALCOAlico Inc20180315A124.1541.0936.1636.664.934.43
ALDXAldeyra Ther20180315A100.2561.6440.1545.7421.5015.91
ALEALLETE, Inc.20180315A14.345.092.742.642.362.46
ALEXAlexander &20180315A11.927.343.543.933.803.42
ALFAAlphaClone A20180315ETF30.8127.9027.9027.900.000.00
ALGAlamo Group,20180315A110.0234.9825.0825.489.899.50
ALGNAlign Techno20180315A11.947.561.872.475.695.09
ALGTAllegiant Tr20180315A52.5723.1415.0817.178.055.97
ALIMAlimera Scie20180315A95.2363.9060.7660.763.143.14
ALJJALJ Regional20180315A142.65158.4298.7895.9059.6462.52
ALKAlaska Air G20180315A4.722.660.240.302.422.36
ALKSAlkermes Inc20180315A14.8111.114.565.626.555.48
ALLThe Allstate20180315A2.811.470.170.151.301.32
ALLEAllegion Pub20180315A9.805.040.762.334.282.71
ALLTAllot Ltd. O20180315A108.1963.8619.1320.9444.7342.92
ALLYAlly Financi20180315A3.823.801.741.212.062.61
ALNAAllena Pharm20180315A190.86111.0679.9480.4031.1230.65
ALNYAlnylam Phar20180315A18.638.970.291.148.687.82
ALOAlio Gold In20180315A60.2447.1226.9323.2220.1923.90
ALOTAstroNova, I20180315A143.40111.0730.4852.8980.5958.18
ALPNAlpine Immun20180315A488.99310.26267.22261.4043.0448.86
ALRMAlarm.com Ho20180315A14.2610.290.791.729.508.57
ALRNAileron Ther20180315A135.50102.7579.9681.2422.7921.51
ALSKAlaska Commu20180315A77.1561.7249.3346.0512.3915.67
ALSNALLISON TRAN20180315A6.333.170.620.952.552.22
ALTAltimmune, I20180315A139.47123.05111.26111.1311.7911.92
ALTRAltair Engin20180315A45.4224.318.809.0015.5115.32
ALTSProShares Mo20180315ETF36.6925.2925.2925.290.000.00
ALTYGlobal X Sup20180315ETF22.9120.2216.3318.423.891.80
ALVAutoliv, Inc20180315A8.903.961.321.592.642.37
ALXAlexander's20180315A78.9028.5220.1919.028.419.50
ALXNAlexion Phar20180315A9.007.392.384.395.013.00
AMAntero Midst20180315A16.838.613.843.854.774.75
AMAGAMAG Pharmac20180315A34.2927.817.849.3819.9718.43
AMATApplied Mate20180315A1.823.182.032.121.151.06
AMBAAmbarella, I20180315A11.8610.174.913.925.256.25
AMBCAmbac Financ20180315A17.2910.393.5110.826.88-0.43
AMCAMC ENTERTAI20180315A35.3925.615.016.1320.6019.48
AMCAiShares Russ20180315ETF22.3622.0822.0822.080.000.00
AMCXAMC Networks20180315A11.756.432.854.183.582.25
AMDAdvanced Mic20180315A8.8411.285.085.966.205.32
AMEAmetek, Inc.20180315A5.122.460.250.542.211.92
AMEDAmedisys Inc20180315A32.0911.224.754.836.486.39
AMEHApollo Medic20180315A268.37211.53209.73209.571.801.96
AMGAffiliated M20180315A12.645.950.321.005.624.95
AMGNAmgen Inc20180315A3.252.88-0.271.073.151.80
AMHAMERICAN HOM20180315A5.275.652.964.422.681.23
AMJJP Morgan Al20180315ETN5.814.961.511.853.463.12
AMKRAmkor Techno20180315A9.4520.820.792.1120.0318.71
AMLPAlerian MLP20180315ETF10.749.232.394.086.855.15
AMNAMN Healthca20180315A15.165.992.623.093.372.90
AMNBAmerican Nat20180315A149.1162.9746.8646.4416.1116.53
AMOTAllied Motio20180315A247.95116.4589.37101.1127.0815.34
AMPAmeriprise F20180315A8.353.791.261.622.532.17
AMPEAmpio Pharma20180315A62.8243.0516.1916.5926.8626.46
AMPHAmphastar Ph20180315A19.6238.006.237.3531.7730.65
AMRBAmerican Riv20180315A213.12211.50216.18216.18-4.69-4.69
AMRCAmeresco, In20180315A60.0728.6316.6720.9611.967.67
AMRHAmeri Holdin20180315A234.85152.82138.20137.1514.6215.66
AMRKA-Mark Preci20180315A337.40185.14151.38160.5433.7624.60
AMRSAmyris Inc.20180315A39.7741.3912.3415.4529.0525.94
AMSAmerican Sha20180315A272.65366.10361.63366.104.480.00
AMSCAmerican Sup20180315A65.8041.1432.3830.518.7710.63
AMSFAMERISAFE, I20180315A35.6316.123.194.3812.9311.75
AMSWAAmerican Sof20180315A63.6643.5029.6330.1713.8713.33
AMTAmerican Tow20180315A4.452.160.490.901.681.27
AMTDTD Ameritrad20180315A3.984.12-0.120.424.243.70
AMTXAemetis, Inc20180315A131.40282.58245.81262.3236.7720.26
AMUETRACS Aleri20180315ETN37.3317.2216.6816.730.540.49
AMUBETRACS Aleri20180315ETN220.44121.4957.39127.9164.10-6.42
AMWDAmerican Woo20180315A37.7230.4315.9821.1214.459.31
AMZAInfraCap MLP20180315ETF21.1114.919.7811.165.123.75
AMZNAmazon.Com I20180315A3.892.251.071.301.180.95
ANAutoNation,20180315A10.255.930.161.265.774.67
ANABAnaptysBio,20180315A83.5730.587.0210.6623.5619.93
ANATAmerican Nat20180315A76.3131.8315.2121.4416.6210.39
ANDAAndina Acqui20180315A239.03195.77217.50217.50-21.74-21.74
ANDEAndersons In20180315A39.5919.466.837.5012.6311.96
ANETArista Netwo20180315A12.165.201.922.373.282.82
ANFAbercrombie20180315A6.565.461.042.184.423.29
ANGIANGI Homeser20180315A16.7913.376.879.776.503.60
ANGLVanEck Vecto20180315ETF8.026.233.824.152.402.08
ANGOAngioDynamic20180315A25.9717.127.148.719.988.41
ANHAnworth Mort20180315A20.9817.1710.4910.786.696.39
ANIKAnika Therap20180315A48.6024.3512.7616.1011.608.25
ANIPANI Pharmace20180315A47.4619.807.748.1812.0611.62
ANSSAnsys Inc20180315A11.223.910.490.893.413.02
ANTMANTHEM, INC.20180315A5.622.580.881.011.691.57
ANYSphere 3D Co20180315A87.2452.2545.3745.406.886.76
AOAiShares Core20180315ETF10.067.336.126.311.221.02
AOBCAmerican Out20180315A10.228.79-1.170.009.968.78
AOKiShares Core20180315ETF10.777.966.496.511.471.45
AOMiShares Core20180315ETF14.6510.688.768.841.921.84
AONAon plc Clas20180315A5.035.784.294.601.491.18
AORiShares Core20180315ETF7.4711.363.173.078.198.29
AOSA.O. Smith C20180315A7.223.181.431.361.751.81
AOSLAlpha and Om20180315A37.7120.937.078.5113.8712.42
APAmpco-Pittsb20180315A79.5041.4220.7522.1720.6719.25
APAApache Corpo20180315A3.634.671.822.062.852.61
APAMARTISAN PART20180315A23.5512.825.195.557.637.27
APDAir Products20180315A6.252.641.071.391.571.24
APDNApplied DNA20180315A103.1837.3738.5238.52-1.16-1.16
APEIAmerican Pub20180315A44.7138.7523.5822.6615.1716.09
APENApollo Endos20180315A289.10172.53161.76162.9710.789.56
APHAmphenol Cor20180315A5.162.531.061.161.471.37
APLEApple Hospit20180315A6.264.691.962.342.722.34
APLSApellis Phar20180315A106.8244.5529.1431.3415.4113.21
APOApollo Globa20180315A12.625.702.912.812.792.89
APOGApogee Enter20180315A24.8610.881.142.529.748.36
APPFAppFolio, In20180315A42.2220.5513.7014.566.865.99
APPNAppian Corpo20180315A34.4837.5611.4315.9326.1421.64
APPSDigital Turb20180315A41.2132.4219.1221.1613.2911.25
APRNBlue Apron H20180315A45.2037.627.619.9429.9527.59
APTAlpha Pro Te20180315A148.22102.9055.5355.5347.3747.37
APTOAptose Biosc20180315A51.0445.738.3224.2237.4121.51
APTSPreferred Ap20180315A19.709.371.692.597.686.78
APTVAptiv PLC20180315A5.772.410.500.651.911.77
APVOAptevo Thera20180315A67.8666.8221.9227.0544.9039.77
APWCAsia Pacific20180315A287.27197.0680.8580.85116.21116.21
AQBAquaBounty T20180315A170.13132.7781.5399.4651.2433.32
AQMSAqua Metals,20180315A61.5644.4513.4716.2930.9928.19
AQNAlgonquin Po20180315A10.978.324.134.984.193.33
AQUAEvoqua Water20180315A6.327.903.043.424.874.49
ARANTERO RESOU20180315A5.1731.8627.6728.984.222.96
ARAAmerican Ren20180315A39.3618.239.7912.338.445.90
ARAYAccuray Inco20180315A91.0354.1827.8428.0326.3426.15
ARCARC Document20180315A62.0462.3734.3926.1627.9936.21
ARCBArcBest Corp20180315A31.9041.5710.9512.6930.6228.88
ARCCAres Capital20180315A6.507.011.791.995.225.03
ARCHArch Coal, I20180315A21.609.713.974.965.734.74
ARCOARCOS DORADO20180315A52.1035.7235.2636.050.47-0.33
ARCTArcturus The20180315A180.6396.2030.9740.6465.2355.56
ARDArdagh Group20180315A21.1813.645.626.058.027.58
ARDXArdelyx, Inc20180315A122.7988.0333.4228.1454.6259.89
AREAlexandria R20180315A7.724.271.251.753.032.53
ARESAres Managem20180315A28.8023.8911.2913.0812.6010.81
ARGTGlobal X MSC20180315ETF27.6019.9519.6219.570.330.38
ARIAPOLLO COMME20180315A5.484.330.581.053.743.27
ARKGARK Genomic20180315ETF26.6314.875.8310.789.054.09
ARKKARK Innovati20180315ETF14.447.746.066.321.681.42
ARKQARK Autonomo20180315ETF20.529.737.048.092.691.64
ARKRArk Restaura20180315A217.10158.7173.55138.0285.1620.69
ARKWARK Next Gen20180315ETF11.208.463.884.544.583.92
ARLAmerican Rea20180315A423.22361.22361.22361.220.000.00
ARLPAlliance Res20180315A45.1222.238.737.6013.5014.63
ARMKARAMARK20180315A5.533.041.471.651.581.40
ARNAArena Pharma20180315A28.7229.999.7511.6720.2518.32
ARNCArconic Corp20180315A4.454.110.671.163.442.94
AROCArchrock Inc20180315A55.9435.6118.9921.8316.6213.77
AROWArrow Financ20180315A98.5755.9642.1843.8913.7812.07
ARRARMOUR Resid20180315A8.347.984.474.513.513.46
ARTNAArtesian Res20180315A173.8284.3148.8253.4835.5030.83
ARTWArts-Way Man20180315A732.73712.39704.03704.038.368.36
ARWArrow Electr20180315A10.615.751.161.344.594.41
ARWRArrowhead Re20180315A15.4617.201.913.3115.2913.91
ASBAssociated B20180315A18.8012.526.216.946.315.58
ASCARDMORE SHIP20180315A65.3639.7227.5227.4512.2012.27
ASEAGlobal X FTS20180315ETF76.49104.7997.7797.777.017.01
ASETFlexShares R20180315ETF76.3848.2248.2248.220.000.00
ASFIAsta Funding20180315A250.80599.7356.8156.81542.93542.93
ASGNASGN Incorpo20180315A18.868.263.133.875.134.39
ASHAshland Glob20180315A8.753.341.071.492.271.85
ASHRXtrackers Ha20180315ETF3.323.511.761.121.752.40
ASHSXtrackers Ha20180315ETF16.8314.0012.549.431.464.58
ASHXXtrackers MS20180315ETF30.7410.1710.1710.170.000.00
ASIXAdvanSix Inc20180315A19.799.783.294.906.484.88
ASMAvino Silver20180315A99.1182.7868.0870.3614.7012.42
ASMBAssembly Bio20180315A70.0029.2118.0118.8011.2010.41
ASNAAscena Retai20180315A49.2736.3111.9413.1624.3723.15
ASPNAspen Aeroge20180315A107.2580.4029.0537.9851.3542.42
ASPSAltisource P20180315A58.5321.106.249.8814.8611.22
ASPUASPEN GROUP,20180315A380.71168.73116.85126.4151.8842.32
ASRVAmeriServ Fi20180315A121.2175.1375.1375.130.000.00
ASTCAstrotech Co20180315A601.59212.5777.54112.05135.04100.53
ASTEAstec Indust20180315A31.0218.4311.1711.857.266.58
ASURAsure Softwa20180315A62.6636.681.878.4734.8128.21
ASYSAmtech Syste20180315A49.2233.7514.1117.2619.6416.49
ATAtlantic Pow20180315A233.91167.9948.8259.58119.17108.41
ATECAlphatec Hol20180315A208.16140.6773.8791.2166.7949.46
ATENA10 NETWORKS20180315A16.2311.683.063.238.628.45
ATESTGTEST SYMBOL20180315A27.8413.9712.8712.871.101.10
ATGEAdtalem Glob20180315A13.258.152.622.485.535.67
ATHAthene Holdi20180315A4.132.450.450.822.001.64
ATHXAthersys, In20180315A59.3062.3631.2433.0231.1329.34
ATIAllegheny Te20180315A10.395.491.962.243.533.24
ATKRAtkore Inter20180315A10.205.050.981.494.073.56
ATLCAtlanticus H20180315A839.92906.00906.00906.000.000.00
ATLOAMES Nationa20180315A275.15161.3254.0654.01107.26107.31
ATMPiPath Select20180315ETF33.4225.2929.1425.71-3.86-0.42
ATNIATN Internat20180315A60.7123.261.478.3121.7914.95
ATNMActinium Pha20180315A116.0999.1878.5689.0320.6310.15
ATNXAthenex, Inc20180315A33.9716.787.588.439.208.36
ATOAtmos Energy20180315A8.125.851.972.423.893.44
ATOMAtomera Inco20180315A118.63101.9764.6467.1737.3334.80
ATOSAtossa Thera20180315A77.8386.8564.5568.9922.5618.12
ATRAptarGroup,20180315A12.383.940.690.863.263.08
ATRAAtara Biothe20180315A37.4118.236.768.5511.479.68
ATRCAtriCure, In20180315A24.3113.5311.9513.051.580.49
ATROAstronics Co20180315A36.9615.044.375.6810.679.36
ATRSAntares Phar20180315A39.8037.826.798.3231.0429.48
ATSGAir Transpor20180315A13.2319.043.002.8116.0516.23
ATTOAtento S.A.20180315A61.0533.6228.0629.965.573.66
ATUSAltice USA,20180315A10.766.323.073.713.252.61
ATVIActivision B20180315A2.142.150.701.951.450.20
ATXIAvenue Thera20180315A420.58224.54107.60123.22116.94101.31
AUBNAuburn Natio20180315A93.3324.8024.8024.800.000.00
AUDCAudioCodes L20180315A37.7133.2420.8421.6112.4011.63
AUGAuryn Resour20180315A137.53207.8085.4793.26122.33114.54
AUMNGolden Miner20180315A102.7078.7828.0472.2050.756.58
AUPHAurinia Phar20180315A21.3322.7310.949.8611.7912.88
AUTOAutoWeb, Inc20180315A71.87111.2536.7243.7674.5267.48
AUYYamana Gold,20180315A38.3130.3911.9113.8318.4916.57
AVAAvista Corpo20180315A9.284.161.521.752.642.40
AVAVAeroVironmen20180315A21.1510.215.665.324.554.89
AVBAvalonBay Co20180315A7.054.071.311.512.762.56
AVDAmerican Van20180315A39.9220.416.178.4314.2311.97
AVEOAVEO Pharmac20180315A36.3230.4414.5717.4015.8713.04
AVGOBroadcom Inc20180315A4.334.432.122.722.311.70
AVGRAvinger, Inc20180315A139.57147.1772.2971.1074.8876.07
AVIDAvid Technol20180315A46.7427.7016.2116.2911.4911.41
AVNWAviat Networ20180315A246.57125.21106.77132.0418.44-6.83
AVTAvnet, Inc.20180315A6.693.310.741.002.572.31
AVXLAnavex Life20180315A76.8743.5038.0339.545.463.96
AVYAvery Dennis20180315A9.564.791.011.483.783.31
AVYAAvaya Holdin20180315A9.345.111.683.123.432.00
AWIArmstrong Wo20180315A14.417.590.921.596.676.00
AWKAmerican Wat20180315A6.153.351.081.102.262.25
AWRAmerican Sta20180315A16.336.811.782.625.034.19
AWREAware Inc20180315A120.19141.6842.8142.8198.8898.88
AWXAvalon Holdi20180315A354.84360.80191.84191.84168.95168.95
AXASAbraxas Petr20180315A45.7036.7013.4814.2023.2322.50
AXDXAccelerate D20180315A39.9019.0914.7113.674.385.42
AXEAnixter Inte20180315A26.8511.192.913.988.287.21
AXGNAxogen, Inc.20180315A32.5932.415.475.9426.9426.47
AXJLWisdomTree A20180315ETF26.2930.0035.1828.59-5.181.41
AXLAmerican Axl20180315A7.626.430.891.275.555.16
AXPAmerican Exp20180315A2.701.680.410.541.271.14
AXRAMREP Corpor20180315A140.7569.1654.0754.0715.0815.08
AXSAxis Capital20180315A5.872.250.450.741.801.51
AXSMAxsome Thera20180315A201.70138.9285.49108.7453.4330.18
AXTAAxalta Coati20180315A6.153.260.831.142.422.12
AXTIAXT Inc20180315A64.6762.6643.1640.8419.5021.83
AXUAlexco Resou20180315A91.6499.1829.7124.6669.5474.60
AYAtlantica Yi20180315A11.979.52-2.399.0011.910.52
AYIAcuity Brand20180315A13.015.603.713.831.891.77
AYTUAytu BioScie20180315A154.65117.52102.54104.8714.9812.66
AYXAlteryx, Inc20180315A25.6514.197.458.576.745.62
AZOAutoZone, In20180315A14.475.932.262.873.683.07
AZPNAspen Techno20180315A10.134.601.912.252.692.35
AZREAzure Power20180315A144.1482.80-0.333.8883.1378.92
AZRXAzurRx BioPh20180315A219.56154.87152.37152.382.502.49
AZZAZZ Inc.20180315A28.2212.7712.758.550.014.21
BBarnes Group20180315A25.949.434.055.355.384.08
BABoeing Compa20180315A4.502.890.251.082.641.81
BABInvesco Taxa20180315ETF6.449.535.625.623.913.92
BACBank of Amer20180315A3.122.920.250.432.672.49
BAHBooz Allen H20180315A6.923.352.592.540.760.81
BALiPath Series20180315ETN8.562.423.193.31-0.77-0.89
BAMBrookfield A20180315A2.812.180.260.341.921.84
BANCBanc of Cali20180315A28.1217.903.914.4113.9913.49
BANDBandwidth In20180315A87.3456.6921.1129.4835.5827.21
BANFBancfirst Co20180315A60.2322.2010.9012.1111.3010.09
BANRBanner Corp.20180315A16.376.713.233.593.473.11
BANXStoneCastle20180315A28.9116.5812.2512.524.334.06
BAPCredicorp LT20180315A15.937.022.213.234.813.79
BASIBioanalytica20180315A336.46249.36113.98135.56135.38113.79
BATRALiberty Medi20180315A23.1916.042.725.8313.3110.21
BATRKLiberty Medi20180315A19.468.555.665.362.893.19
BAXBaxter Inter20180315A2.531.780.400.241.381.54
BBBlackBerry L20180315A7.726.690.881.415.805.27
BBBYBed Bath & B20180315A4.955.270.57-0.894.706.17
BBCVirtus LifeS20180315ETF29.9027.7419.9319.687.808.06
BBGIBeasley Broa20180315A107.81102.6994.0290.398.6712.30
BBHVanEck Vecto20180315ETF6.853.942.292.511.641.43
BBPVirtus LifeS20180315ETF36.6026.8334.6434.59-7.82-7.76
BBSIBarrett Busi20180315A45.7619.525.617.5513.9111.97
BBUBrookfield B20180315A37.1721.6811.4112.5010.279.18
BBWBuild-A-Bear20180315A64.4949.1211.7516.2737.3632.84
BBXBBX Capital20180315A15.079.266.976.762.302.50
BBYBest Buy Com20180315A2.822.340.831.001.511.34
BCBrunswick Co20180315A8.273.580.821.622.751.95
BCBPBCB Bancorp20180315A70.2577.0423.0917.2453.9559.80
BCCBoise Cascad20180315A15.409.942.803.177.136.77
BCDAberdeen Sta20180315ETF11.618.525.785.782.752.75
BCEBCE, Inc.20180315A2.481.910.280.371.621.52
BCEIBONANZA CREE20180315A36.4419.886.897.9212.9911.96
BCIAberdeen Sta20180315ETF7.547.7311.247.70-3.510.03
BCLIBrainstorm C20180315A107.10112.8939.9444.6072.9568.29
BCMiPath Pure B20180315ETN15.899.999.279.990.720.00
BCOThe Brink's20180315A10.705.64-0.60-0.526.246.15
BCOMB Communicat20180315A227.67
BCORBlucora, Inc20180315A26.2431.6816.6115.7315.0715.95
BCOVBrightcove,20180315A81.2752.1332.6833.6319.4518.50
BCPCBalchem Corp20180315A48.0814.204.666.229.557.98
BCRXBioCryst Pha20180315A19.5130.813.915.3527.0625.65
BCTFBancorp 34,20180315A435.91841.16841.16841.160.000.00
BDCBelden Inc.20180315A18.237.662.553.195.104.47
BDCSUBS AG Excha20180315ETN66.6940.6240.4839.810.130.81
BDCZETRACS Wells20180315ETN395.94
BDGEBridge Banco20180315A47.1721.859.869.7712.0012.08
BDLFlanigan's E20180315A1011.90257.12187.38187.3869.7469.74
BDNBrandywine R20180315A6.495.251.761.773.493.48
BDRBlonder Tong20180315A145.62150.95124.51124.4626.4426.49
BDSIBioDelivery20180315A242.59173.3992.33108.2781.0665.12
BDXBecton, Dick20180315A6.873.951.851.762.102.19
BEATBioTelemetry20180315A28.2424.608.409.0316.1915.57
BECNBeacon Roofi20180315A11.5113.853.163.3210.7010.53
BELFABel Fuse Inc20180315A962.36713.30687.73648.0125.5765.28
BELFBBel Fuse Inc20180315A97.4651.0632.4636.9418.6014.12
BENFranklin Res20180315A2.665.783.263.152.522.63
BEPBrookfield R20180315A11.718.11-0.081.998.196.12
BERYBerry Global20180315A5.372.801.431.521.371.28
BFABrown-Forman20180315A65.6835.8340.0833.80-4.242.03
BFBBrown-Forman20180315A5.122.170.410.441.761.73
BFAMBRIGHT HORIZ20180315A16.046.615.505.841.110.77
BFINBankFinancia20180315A86.4351.1932.5742.0018.629.19
BFITGlobal X Hea20180315ETF67.1280.2175.1580.215.060.00
BFORBarron's 40020180315ETF13.889.308.468.310.840.98
BFSSaul Centers20180315A60.3030.9724.4325.256.535.72
BGBunge Limite20180315A5.743.151.471.751.681.39
BGCPBGC Partners20180315A7.456.143.053.933.092.20
BGFVBig 5 Sporti20180315A80.4456.6017.5911.4839.0145.13
BGGBriggs & Str20180315A14.887.442.843.444.604.00
BGIBirks Group20180315A147.9769.6969.6969.690.000.00
BGSB&G Foods, I20180315A25.0914.377.797.736.586.65
BGSFBG Staffing20180315A71.3461.4263.0462.13-1.62-0.71
BHBiglari Hold20180315A52.8642.2843.5042.09-0.931.32
BHBBar Harbor B20180315A88.5450.3318.0223.9232.3126.41
BHEBenchmark El20180315A18.6613.725.115.628.618.09
BHFBrighthouse20180315A9.737.272.711.624.565.65
BHLBBerkshire Hi20180315A20.909.421.541.667.887.77
BHVNBiohaven Pha20180315A33.0714.363.396.0010.978.37
BIBProShares Ul20180315ETF17.389.994.765.405.234.60
BIBLInspire 10020180315ETF45.6546.2518.3118.0627.9328.19
BICKFirst Trust20180315ETF84.3924.666.8113.7317.8410.93
BIGBig Lots, In20180315A6.193.56-0.330.353.893.21
BIIBBiogen Inc.20180315A7.744.510.511.013.993.49
BILSPDR Bloombe20180315ETF1.090.840.840.840.000.00
BIOBio-Rad Labo20180315A34.5318.8815.6715.893.202.98
BIOBBio-Rad Labo20180315A77.16
BIOCBiocept, Inc20180315A90.8884.4856.2264.3128.2620.17
BIOLBiolase, Inc20180315A209.72210.76158.89161.2151.8749.56
BIPBrookfield I20180315A8.374.761.631.723.143.05
BISProShares Ul20180315ETF22.8425.2820.0520.855.234.43
BIVVanguard Int20180315ETF2.501.701.151.660.540.03
BIZDVanEck Vecto20180315ETF12.539.31-4.94-5.3514.2514.66
BJKVanEck Vecto20180315ETF51.5444.3644.7444.60-0.39-0.24
BJRIBJ's Restaur20180315A19.309.79-1.95-1.1311.7410.92
BKBank of New20180315A1.952.610.680.601.942.01
BKCCBlackRock Ca20180315A17.5015.669.6610.466.005.18
BKDBrookdale Se20180315A13.8510.762.662.818.107.95
BKEThe Buckle,20180315A38.5923.5211.7911.9211.7311.60
BKEPBlueknight E20180315A232.6888.3644.9659.1243.4129.25
BKFiShares MSCI20180315ETF17.5511.629.529.702.101.92
BKHBlack Hills20180315A9.363.541.011.402.532.14
BKIBlack Knight20180315A12.357.013.674.063.332.94
BKLNInvesco Seni20180315ETF4.316.996.866.890.140.11
BKNGBooking Hold20180315A10.726.654.244.722.411.93
BKSCBank of Sout20180315A313.50206.73179.93181.1126.8025.62
BKUBankunited,20180315A8.043.401.411.582.011.83
BKYIBIO-key Inte20180315A121.0292.6469.9969.9622.6522.69
BLBlackLine, I20180315A10.145.562.282.593.282.97
BLBDBlue Bird Co20180315A35.9719.3810.0110.149.379.24
BLCMBellicum Pha20180315A31.0757.03-0.36-1.0457.3958.07
BLCNReality Shar20180315ETF22.4312.969.9010.303.062.66
BLDTopBuild Cor20180315A22.069.804.485.225.314.58
BLDPBallard Powe20180315A32.0032.05-2.261.4134.3130.64
BLDRBuilders Fir20180315A10.328.26-0.200.548.467.73
BLESInspire Glob20180315ETF104.7555.7140.7540.7514.9614.96
BLFSBioLife Solu20180315A63.4848.2841.9545.166.343.12
BLHYVirtus Newfl20180315ETF113.3050.4450.3349.960.110.48
BLINBridgeline D20180315A566.23334.28334.28334.280.000.00
BLKBlackrock, I20180315A11.0211.038.278.812.762.22
BLKBBlackbaud, I20180315A21.6911.101.681.909.429.19
BLLBall Corpora20180315A2.974.192.442.521.761.68
BLMNBloomin' Bra20180315A6.7711.07-0.44-0.2211.5811.37
BLNKBlink Chargi20180315A190.60116.25135.52135.52-19.27-19.27
BLOKAmplify Tran20180315ETF11.369.316.257.343.061.97
BLPHBellerophon20180315A133.0861.8134.8634.1826.9527.63
BLUEbluebird bio20180315A18.7710.982.393.328.587.66
BLVVanguard Lon20180315ETF4.764.794.314.460.480.33
BLXBanco Latino20180315A24.6110.546.666.603.883.94
BMCHBMC Stock Ho20180315A27.7920.3212.9113.877.416.44
BMIBadger Meter20180315A28.6712.126.026.146.115.98
BMOBank of Mont20180315A2.801.720.460.511.261.21
BMRABIOMERICA IN20180315A71.2634.0025.7926.128.217.88
BMRCBank of Mari20180315A81.9133.6124.8629.208.754.41
BMRNBioMarin Pha20180315A8.529.702.603.107.106.60
BMTCBryn Mawr Ba20180315A34.1621.7910.042.7111.7519.08
BMYBristol-Myer20180315A2.152.691.501.621.191.08
BNDVanguard Tot20180315ETF1.261.420.970.980.450.44
BNDCFlexShares C20180315ETF31.6232.7932.7932.790.000.00
BNDXVanguard Tot20180315ETF1.860.610.600.550.010.06
BNEDBarnes & Nob20180315A26.0616.117.648.608.477.51
BNFTBenefitfocus20180315A36.7525.618.3810.9417.2214.67
BNSBank of Nova20180315A1.821.530.060.311.471.22
BNSOBonso Electr20180315A49.1831.670.344.6131.3327.07
BOCHBank of Comm20180315A98.5963.5127.4537.7836.0625.73
BOHBank of Hawa20180315A17.799.034.775.534.263.51
BOKFBOK Financia20180315A28.0713.875.146.498.737.38
BOMNBoston Omaha20180315A185.5278.1326.5346.3551.6031.78
BONDPIMCO Active20180315ETF4.462.641.301.281.341.36
BOOMDMC Global I20180315A53.0761.7245.2444.7516.4816.97
BOOTBoot Barn Ho20180315A13.707.511.622.735.894.77
BOSCB.O.S. Bette20180315A150.11116.25100.40101.4615.8514.79
BOSSGlobal X Fou20180315ETF20.64436.19566.33561.16-130.13-124.97
BOTJBank of the20180315A354.79131.09131.09131.090.000.00
BOTZGlobal X Fun20180315ETF3.978.785.295.523.513.28
BOXBOX, INC.20180315A7.737.152.663.074.494.07
BOXLBoxlight Cor20180315A1926.55
BPFHBoston Priva20180315A36.2847.2415.3215.0631.9132.18
BPMCBlueprint Me20180315A47.1050.0932.7134.2517.3715.83
BPMPBP Midstream20180315A105.1075.3643.5155.5231.8519.84
BPMXBioPharmX Co20180315A45.5869.1343.9345.0525.2024.09
BPOPPopular Inc20180315A12.134.871.181.943.692.94
BPRNThe Bank of20180315A160.54118.17118.97118.97-0.81-0.81
BPTBP Prudhoe B20180315A47.0627.5117.5719.209.948.31
BPTHBio-Path Hol20180315A136.52368.50113.22143.75255.28224.75
BPYBrookfield P20180315A10.647.790.30-1.437.499.21
BRBroadridge F20180315A6.063.030.140.882.882.15
BRCBrady Corpor20180315A19.9311.211.252.079.969.15
BREWCraft Brew A20180315A34.1522.065.177.4017.1614.64
BRFVanEck Vecto20180315ETF33.3411.809.449.442.362.36
BRGBluerock Res20180315A26.4613.898.376.975.516.92
BRIDBridgford Fo20180315A287.55265.29265.05265.050.240.24
BRKABerkshire Ha20180315A0.010.01
BRKBBERKSHIRE HA20180315A2.232.280.220.352.051.93
BRKLBrookline Ba20180315A37.0942.581.20-0.3441.3842.93
BRKRBruker Corpo20180315A13.076.08-2.13-1.088.217.16
BRKSBrooks Autom20180315A11.9410.346.296.664.073.68
BRNBarnwell Ind20180315A116.2867.017.997.9959.0359.03
BROBrown & Brow20180315A7.424.682.822.991.871.71
BRPABig Rock Par20180315A193.78
BRQSBorqs Techno20180315A1685.04
BRTBRT Apartmen20180315A28.6130.9419.6019.1111.3511.83
BRXBRIXMOR PROP20180315A6.996.772.512.904.263.87
BRZUDirexion Dai20180315ETF16.448.274.714.443.563.84
BSCKInvesco Bull20180315ETF5.322.982.612.610.360.36
BSCLInvesco Bull20180315ETF6.103.173.103.120.070.06
BSCMInvesco Bull20180315ETF8.326.533.873.862.662.67
BSCNInvesco Bull20180315ETF13.4513.5513.6013.60-0.06-0.06
BSCOInvesco Bull20180315ETF17.955.635.275.270.360.36
BSCPInvesco Bull20180315ETF20.589.249.199.190.050.05
BSCQInvesco Bull20180315ETF25.1711.7710.6210.621.161.16
BSCRInvesco Bull20180315ETF15.5919.8319.8319.830.000.00
BSETBassett Furn20180315A113.3075.7332.6934.1543.0541.58
BSJKInvesco Bull20180315ETF14.0820.2221.7419.59-1.520.63
BSJLInvesco Bull20180315ETF10.986.435.075.101.361.33
BSJMInvesco Bull20180315ETF12.105.795.745.740.050.05
BSJNInvesco Bull20180315ETF10.996.206.186.180.020.02
BSJOInvesco Bull20180315ETF22.1313.9814.1214.12-0.15-0.15
BSJPInvesco Bull20180315ETF20.0713.3013.2113.210.100.10
BSMBlack Stone20180315A32.8816.644.315.4412.3211.19
BSQRBSQUARE Corp20180315A389.51244.82156.52194.1288.3050.70
BSRRSierra Banco20180315A82.7739.5527.4332.2312.117.32
BSTCBioSpecifics20180315A271.47107.2793.2494.9614.0312.31
BSVVanguard Sho20180315ETF1.320.700.570.590.130.11
BSXBoston Scien20180315A3.652.670.480.932.191.73
BTAIBioXcel Ther20180315A102.1855.3028.1228.4427.1826.85
BTALAGFiQ U.S. M20180315ETF45.2834.5734.5734.570.000.00
BTEBaytex Energ20180315A36.4233.2619.7118.9313.5414.32
BTECPrincipal He20180315ETF46.0417.047.877.319.189.73
BTGB2Gold Corp.20180315A34.4327.129.1912.8017.9214.31
BTNBallantyne S20180315A442.48324.82125.08219.22199.74105.61
BTUPeabody Ener20180315A5.762.651.371.391.271.26
BURLBURLINGTON S20180315A10.425.152.242.152.913.00
BUSEFirst Busey20180315A22.8422.058.7213.3713.338.69
BUYUSCF SummerH20180315ETF84.34
BUYNUSCF SummerH20180315ETF67.6853.4853.4853.480.000.00
BVALBrand Value20180315ETF37.4524.555.696.7018.8617.84
BVSNBroadvision20180315A499.10338.42338.42338.420.000.00
BWBabcock & Wi20180315A23.5117.763.087.8614.619.89
BWABorgWarner I20180315A5.423.110.971.482.141.64
BWBBridgewater20180315A40.8723.7018.2320.705.463.00
BWENBroadwind En20180315A80.3374.0157.8160.2216.2013.79
BWFGBankwell Fin20180315A228.12186.38171.22178.8915.157.49
BWXSPDR Bloombe20180315ETF4.292.050.941.121.110.93
BWXTBWX Technolo20180315A10.144.721.161.603.573.13
BWZSPDR Bloombe20180315ETF38.419.138.908.990.230.14
BXThe Blacksto20180315A5.754.282.142.642.131.64
BXCBlueLinx Hol20180315A50.1021.8613.2813.428.588.44
BXGBluegreen Va20180315A75.9438.3116.2518.5822.0619.73
BXMTBlackstone M20180315A3.522.850.921.071.941.78
BXPBoston Prope20180315A8.744.151.361.872.792.28
BXSBancorpSouth20180315A16.9312.152.122.3110.039.84
BYByline Banco20180315A33.546.215.265.310.950.91
BYDBoyd Gaming20180315A7.414.181.181.613.002.57
BYFCBroadway Fin20180315A766.31594.51596.55595.74-2.04-1.23
BYLDiShares Yiel20180315ETF12.839.106.819.102.290.00
BYSIBeyondSpring20180315A207.13154.3664.7761.7589.5992.61
BZHBeazer Homes20180315A14.158.134.084.504.063.63
BZQProShares Ul20180315ETF23.8714.3810.1910.094.184.29
CCitigroup In20180315A1.391.550.160.341.391.21
CAAPCorporacion20180315A48.2250.4443.8142.156.638.29
CAASChina Automo20180315A109.9783.3011.2912.2072.0171.10
CABOCable One, I20180315A36.4224.8515.7722.288.302.05
CACCamden Natio20180315A112.8438.2325.1725.8813.0712.36
CACCCredit Accep20180315A37.8114.847.189.467.665.38
CACGClearBridge20180315ETF26.3219.2818.1318.011.151.28
CACICACI INTERNA20180315A23.8011.3710.348.741.022.63
CADECadence Banc20180315A16.927.992.643.085.354.91
CAECAE INC20180315A5.715.08-0.140.345.234.73
CAGConagra Bran20180315A2.852.430.360.702.061.73
CAHCardinal Hea20180315A3.031.72-0.36-0.172.081.90
CAICAI Internat20180315A26.8415.6413.4712.602.173.04
CAKECheesecake F20180315A8.7712.552.142.1210.4110.43
CALCaleres Inc20180315A19.6212.7110.0410.152.672.56
CALACalithera Bi20180315A75.0155.9626.7928.2529.1627.71
CALFPacer US Sma20180315ETF16.2815.6314.1314.881.500.75
CALMCal-Maine Fo20180315A17.097.820.441.567.386.27
CALXCALIX, INC.20180315A74.5836.8019.3720.7517.4216.05
CAMPCalAmp Corp.20180315A18.8613.252.763.6310.499.62
CAMTCamtek Ltd20180315A33.7725.6522.6923.072.962.58
CAPEiPath Shille20180315ETN16.3812.539.2311.963.300.56
CAPLCrossAmerica20180315A116.0562.4341.1942.5521.2419.88
CAPRCapricor The20180315A148.46125.7895.9898.3529.8027.44
CARAvis Budget20180315A11.267.791.682.316.115.49
CARACara Therape20180315A26.9815.537.769.517.776.02
CAROCarolina Fin20180315A51.0841.3125.9825.4115.3415.91
CARSCars.com Inc20180315A12.916.242.763.323.482.92
CARVCarver Banco20180315A860.45420.65333.42391.9687.2328.69
CARZFirst Trust20180315ETF33.039.439.409.400.020.02
CASACasa Systems20180315A41.5519.986.7811.5013.198.47
CASHMeta Financi20180315A68.7533.4222.0024.1311.429.29
CASICASI Pharmac20180315A83.3548.3323.8228.9824.5119.35
CASSCass Informa20180315A199.4367.0843.0644.2224.0222.86
CASYCasey's Gene20180315A12.786.792.282.984.513.81
CATCaterpillar20180315A3.001.640.410.401.231.24
CATBCatabasis Ph20180315A105.5071.7459.5464.0112.207.73
CATCCAMBRIDGE BA20180315A65.4365.8862.7762.773.113.11
CATHGlobal X S&P20180315ETF23.2513.5711.3811.432.192.14
CATMCardtronics20180315A19.988.083.384.114.693.96
CATOCATO CORP20180315A24.6013.011.612.0611.4010.95
CATSCatasys Inc.20180315A106.7174.4929.6833.1644.8141.33
CATYCathay Gener20180315A12.785.551.991.773.563.78
CBChubb Limite20180315A5.353.450.360.893.092.56
CBANColony Bankc20180315A258.9339.61-137.67-137.67177.28177.28
CBAYCymabay Ther20180315A29.3017.6810.0813.477.614.21
CBBCincinnati B20180315A43.3526.6610.1711.1016.4915.56
CBFVCB Financial20180315A203.07116.2390.6891.2325.5625.01
CBIOCatalyst Bio20180315A56.5233.7117.2218.7016.4915.01
CBLCBL& Associa20180315A23.9319.344.365.2114.9414.09
CBLICleveland Bi20180315A566.28308.92255.13256.6453.7952.28
CBMGCellular Bio20180315A121.9695.8171.3277.2324.4918.58
CBOECboe Global20180315A6.093.090.420.902.672.19
CBONVanEck Vecto20180315ETF20.530.00
CBPOChina Biolog20180315A45.4217.805.196.7812.6111.02
CBRLCracker Barr20180315A17.1613.083.703.809.389.28
CBSHCommerce Ban20180315A9.624.611.901.202.713.41
CBTCabot Corpor20180315A11.666.582.993.123.593.46
CBTXCBTX, Inc. C20180315A57.4427.019.5911.3017.4215.71
CBUCommunity Ba20180315A16.358.784.505.684.293.10
CBZCBIZ, Inc.20180315A31.7317.262.554.2814.7112.98
CCThe Chemours20180315A5.593.571.260.612.312.96
CCBGCapital City20180315A71.4949.2123.5725.6325.6523.58
CCCLChina Cerami20180315A255.91212.5714.6899.16197.90113.42
CCDCalamos Dyna20180315A23.2926.0522.6221.073.434.98
CCFChase Corpor20180315A142.1043.1436.0036.567.146.58
CCICrown Castle20180315A3.851.980.510.821.471.16
CCJCameco Corpo20180315A11.029.071.941.947.137.13
CCKCrown Holdin20180315A5.113.502.052.141.451.36
CCLCarnival Cor20180315A2.001.770.290.621.491.16
CCLPCSI Compress20180315A80.6245.8930.0333.4015.8612.49
CCMPCabot Microe20180315A30.9015.176.718.018.457.16
CCNECNB Financia20180315A107.5667.3553.1654.9714.1912.38
CCOClear Channe20180315A140.4083.3527.3930.3555.9653.00
CCOICogent Commu20180315A22.6521.49-1.10-0.3422.5921.83
CCORCore Alterna20180315ETF20.6719.5519.5519.550.000.00
CCRCONSOL Coal20180315A125.2677.3470.8070.536.546.81
CCRCChina Custom20180315A80.5947.4132.4337.3314.9810.08
CCRNCross Countr20180315A24.7837.1011.8212.3325.2824.77
CCSCENTURY COMM20180315A34.0116.850.851.9715.9914.88
CCXIChemoCentryx20180315A51.8225.904.5111.0421.3914.86
CDCVictoryShare20180315ETF9.316.596.496.460.100.13
CDECoeur Mining20180315A12.2210.152.623.167.526.98
CDEVCentennial R20180315A11.679.19-1.33-0.0210.529.21
CDKCDK Global,20180315A6.342.941.271.371.681.57
CDLVictoryShare20180315ETF9.054.813.543.571.271.24
CDLXCardlytics,20180315A100.0356.0740.1448.9415.937.13
CDMOAvid Bioserv20180315A57.3846.4634.4137.2812.059.18
CDNACareDx, Inc.20180315A43.6840.1529.7432.4810.417.67
CDNSCadence Desi20180315A3.128.941.321.477.627.52
CDORCondor Hospi20180315A112.9376.0765.5265.5210.5510.55
CDRCedar Realty20180315A27.0623.8913.1513.5610.7410.43
CDTXCidara Thera20180315A92.5952.1613.1312.4339.0439.73
CDWCDW Corporat20180315A7.882.323.984.35-1.66-2.04
CDXCChromaDex Co20180315A46.2532.7119.3217.1813.3915.53
CDXSCodexis, Inc20180315A44.8446.1823.6931.3222.4914.86
CDZICADIZ, Inc.20180315A61.3559.3340.6640.8718.6718.47
CECelanese Cor20180315A10.044.011.661.972.362.04
CECECeco Environ20180315A38.0726.3016.3717.739.938.57
CEFSSaba Closed-20180315ETF41.4929.8625.9225.923.943.94
CEICamber Energ20180315A125.2788.2067.1071.8021.1016.40
CEIXCONSOL Energ20180315A30.7811.0424.0824.66-13.03-13.61
CELCellcom Isra20180315A74.5540.0728.4631.6611.618.41
CELCCelcuity Inc20180315A239.82247.34237.60238.779.758.58
CELHCelsius Hold20180315A104.6583.5344.0453.6439.4929.89
CELPCypress Envi20180315A387.95166.84175.32178.20-8.48-11.36
CEMBiShares J.P.20180315ETF39.2928.1124.3324.333.783.78
CEMIChembio diag20180315A154.9452.8016.2120.7036.5932.10
CENTCentral Gard20180315A23.6615.2611.0812.984.182.28
CENTACentral Gard20180315A21.819.04-3.46-3.3612.5012.40
CENXCentury Alum20180315A11.9110.191.443.848.756.36
CEPUCentral Puer20180315A36.3515.9815.1016.200.88-0.21
CEQPCrestwood Eq20180315A41.5419.899.8910.8610.009.03
CERCCerecor Inc.20180315A94.7183.3455.5964.5027.7518.84
CERNCerner Corp20180315A4.117.892.202.065.695.83
CERSCerus Corp20180315A19.0921.158.768.0712.3913.10
CETVCentral Euro20180315A124.94102.94100.96101.291.991.65
CETXCEMTREX INC.20180315A196.98153.08141.73140.7011.3512.38
CEVACEVA Inc.20180315A33.7317.356.037.3311.3210.03
CEWWisdomTree20180315ETF18.4019.8519.8519.850.000.00
CEYVictoryShare20180315ETF37.6230.4830.5330.48-0.050.00
CEZVictoryShare20180315ETF84.4270.2570.2570.250.000.00
CFCF Industrie20180315A5.803.010.851.192.171.82
CFAVictoryShare20180315ETF11.2214.4412.3213.362.111.08
CFBICommunity Fi20180315A127.99132.70117.77117.7714.9214.92
CFBKCentral Fede20180315A138.9978.7264.6765.2014.0513.52
CFFIC&F Financia20180315A260.20149.91122.85126.4827.0623.43
CFFNCapitol Fede20180315A9.127.594.975.242.612.35
CFGCitizens Fin20180315A2.502.350.080.262.272.09
CFMSConformis, I20180315A84.52120.6066.0466.2154.5654.40
CFOVictoryShare20180315ETF9.105.585.005.050.580.54
CFRCullen/Frost20180315A12.645.852.152.513.713.34
CFRXContraFect C20180315A118.9891.6581.2574.3710.4017.28
CFXColfax Corpo20180315A7.796.773.694.193.082.58
CGThe Carlyle20180315A23.8020.1910.0411.9710.168.22
CGACHINA GREEN20180315A104.4588.1074.4171.8013.6916.29
CGBDTCG BDC, Inc20180315A43.6124.2514.0417.5210.216.74
CGENCompugen Ltd20180315A119.2498.9236.6233.7262.3165.21
CGIXCancer Genet20180315A270.07219.18100.82100.82118.35118.35
CGNXCognex Corp20180315A7.214.241.942.232.302.01
CGOCalamos Glob20180315A207.17129.51114.06113.2615.4516.25
CGWInvesco S&P20180315ETF8.996.944.564.592.382.35
CHADDirexion Dai20180315ETF22.8315.2717.5616.68-2.29-1.41
CHAUDirexion Dai20180315ETF18.8110.275.324.224.956.05
CHCIComstock Hol20180315A288.38153.54116.99131.3936.5522.16
CHCOCity Holding20180315A66.8420.3910.5811.369.809.02
CHCTCommunity He20180315A18.5210.453.374.767.085.69
CHDChurch & Dwi20180315A2.632.230.460.611.781.62
CHDNChurchill Do20180315A33.2214.795.128.519.666.27
CHEChemed Corpo20180315A39.2714.249.2811.174.963.08
CHEFThe Chef's W20180315A62.8225.887.168.0118.7217.87
CHEKCheck-Cap Lt20180315A328.75201.94116.62126.4285.3275.52
CHFSCHF Solution20180315A92.0470.3340.8756.1529.4614.26
CHGGCHEGG, INC.20180315A10.466.521.463.715.062.81
CHGXChange Finan20180315ETF22.10
CHHChoice Hotel20180315A13.987.962.053.535.904.43
CHICalamos Conv20180315A14.8833.8021.9420.5411.8613.26
CHIEGlobal X MSC20180315ETF154.82
CHIIGlobal X MSC20180315ETF363.40251.63239.37251.6312.270.00
CHIMGlobal X MSC20180315ETF222.32146.13118.17134.3227.9611.81
CHIQGlobal X MSC20180315ETF21.8936.7714.5516.0422.2220.72
CHIXGlobal X MSC20180315ETF25.4613.7422.2522.41-8.51-8.68
CHKChesapeake E20180315A33.1124.9014.0316.1710.868.72
CHKPCheck Point20180315A5.274.502.372.132.132.36
CHMAChiasma, Inc20180315A317.46232.12232.12232.120.000.00
CHMGChemung Fina20180315A766.86201.93205.33200.33-3.401.60
CHMICHERRY HILL20180315A23.4312.343.026.789.335.57
CHNRChina Natura20180315A350.21255.37189.79216.6765.5838.70
CHRSCoherus BioS20180315A46.7546.8218.1917.3228.6329.50
CHRWC.H. Robinso20180315A6.048.670.911.427.767.24
CHSChicos FAS,20180315A11.719.31-3.14-2.6212.4511.92
CHTRCharter Comm20180315A9.444.760.640.904.123.86
CHUYChuy's Holdi20180315A35.2531.75-2.72-2.0134.4633.76
CHWCalamos Glob20180315A20.7816.68-3.13-1.2319.8117.91
CHYCalamos Conv20180315A13.7316.1812.2115.333.970.86
CICIGNA Corpor20180315A3.965.263.533.631.731.63
CIACitizens, In20180315A65.0626.3517.4620.948.895.41
CIBRFirst Trust20180315ETF29.7318.88-0.030.4218.9118.46
CIDVictoryShare20180315ETF57.4230.5230.5230.520.000.00
CIDMCinedigm Cor20180315A135.12149.41-19.2872.40168.6977.01
CIENCiena Corpor20180315A3.743.281.411.521.871.76
CIFSChina Intern20180315A105.3369.0630.9741.7138.0927.35
CIGIColliers Int20180315A42.6825.3111.2113.6814.1011.63
CILVictoryShare20180315ETF40.0242.0640.7741.851.290.22
CIMChimera Inve20180315A6.064.123.813.960.310.16
CINFCincinnati F20180315A6.8612.990.940.8412.0512.15
CINRCINER RESOUR20180315A141.1146.6871.6172.68-24.93-26.00
CIOCITY OFFICE20180315A11.119.081.582.657.506.44
CIRCIRCOR Inter20180315A39.9115.805.026.7710.789.03
CITCIT Group In20180315A5.352.560.050.582.511.98
CIVBCivista Banc20180315A42.2932.3016.8917.3515.4114.94
CIXComp X Inter20180315A467.75234.07-184.36-184.36418.43418.43
CIZVictoryShare20180315ETF43.2430.6930.4630.510.220.17
CIZNCitizens Hol20180315A435.9074.3272.4780.411.85-6.09
CJJDChina Jo-Jo20180315A215.14205.24151.53155.3953.7149.85
CKHSeacor Holdi20180315A56.6916.265.228.0411.048.22
CKPTCheckpoint T20180315A147.46122.7792.8192.2729.9630.50
CKXCKX Lands, I20180315A811.46
CLColgate-Palm20180315A1.902.050.730.601.321.45
CLARClarus Corpo20180315A90.7151.7842.1543.189.638.61
CLBCore Laborat20180315A23.509.583.494.606.094.98
CLBSCaladrius Bi20180315A228.84128.7989.1292.9839.6735.81
CLCTCollectors U20180315A52.2646.9916.6217.1130.3629.88
CLDRCloudera, In20180315A13.124.59-0.550.145.144.44
CLDTCHATHAM LODG20180315A13.656.542.542.744.003.80
CLDXCelldex Ther20180315A39.9929.9215.6416.3114.2813.61
CLFCleveland-Cl20180315A13.9311.943.904.948.047.00
CLFDClearfield,20180315A106.7641.8720.4326.0121.4415.87
CLGXCorelogic, I20180315A6.273.120.820.942.312.19
CLHClean Harbor20180315A14.1057.8552.8553.115.014.75
CLIMack-Cali Re20180315A7.284.52-0.310.734.833.79
CLIRClearSign Te20180315A215.62167.74134.02139.8833.7327.87
CLIXProShares Lo20180315ETF16.2550.6616.0113.6834.6436.97
CLMTCalumet Spec20180315A89.7861.9435.0239.0726.9222.87
CLNCColony Credi20180315A52.8948.4637.6836.7810.7711.67
CLNEClean Energy20180315A70.0661.6612.4420.3749.2141.28
CLPRClipper Real20180315A78.6253.5945.4845.278.118.32
CLRCONTINENTAL20180315A6.353.10-0.30-0.013.403.11
CLRBCellectar Bi20180315A88.2079.0054.9842.3224.0236.68
CLRGIQ Chaikin U20180315ETF12.325.294.964.760.330.52
CLROClearOne, In20180315A326.77165.91140.02140.0225.8825.88
CLSCelestica, I20180315A8.875.960.570.975.394.99
CLSDClearside Bi20180315A49.0727.5810.7811.6216.8115.96
CLSNCelsion Corp20180315A88.2358.4233.6429.6724.7728.74
CLTLInvesco Trea20180315ETF6.646.446.446.440.000.00
CLUBTown Sports20180315A101.15142.122.973.66139.14138.46
CLVSClovis Oncol20180315A16.9212.550.455.8012.106.75
CLWClearwater P20180315A32.9914.815.676.399.158.43
CLWTEuro Tech Ho20180315A441.44251.39120.08177.51131.3273.88
CLXClorox Compa20180315A5.003.070.861.082.211.99
CLXTCalyxt, Inc.20180315A94.9439.2320.1821.7119.0517.52
CMCanadian Imp20180315A1.951.260.620.540.640.72
CMAComerica Inc20180315A5.874.120.391.053.733.07
CMBSiShares CMBS20180315ETF23.3911.6711.2411.240.440.44
CMCCommercial M20180315A7.244.431.171.783.262.66
CMCLCaledonia Mi20180315A268.66191.92-14.08-11.99206.00203.90
CMCOColumbus McK20180315A24.6013.056.488.306.584.75
CMCSAComcast Corp20180315A2.785.483.043.132.452.36
CMCTCIM Commerci20180315A292.45203.37197.12197.126.256.25
CMDCantel Medic20180315A36.4815.606.829.438.786.17
CMECME Group In20180315A5.483.440.540.862.902.58
CMFiShares Cali20180315ETF9.213.743.913.99-0.18-0.25
CMGChipotle Mex20180315A12.057.322.572.814.764.51
CMICummins Inc.20180315A6.303.140.420.622.722.53
CMOCapstead Mor20180315A11.5710.284.524.775.775.51
CMPCompass Mine20180315A14.806.101.441.924.674.18
CMPRCimpress PLC20180315A32.5315.743.313.6112.4312.13
CMRECostamare In20180315A16.0812.917.427.805.495.10
CMRXChimerix, In20180315A56.1436.4219.2219.9217.2016.50
CMSCMS Energy C20180315A2.432.200.380.471.821.73
CMTCore Molding20180315A339.62237.18204.31221.6732.8715.51
CMTLComtech Tele20180315A27.1615.378.287.127.098.25
CNXtrackers MS20180315ETF10.939.219.0110.860.20-1.65
CNACNA Financia20180315A9.424.171.031.663.132.50
CNATConatus Phar20180315A35.2129.6811.5911.9118.1017.77
CNBKACentury Banc20180315A261.3366.7630.5530.9336.2135.83
CNCCentene Corp20180315A6.163.200.341.142.862.06
CNCEConcert Phar20180315A32.0332.964.935.7328.0327.23
CNCRLoncar Cance20180315ETF25.1016.4214.1613.972.252.44
CNDTConduent Inc20180315A5.404.211.251.482.992.73
CNETChinaNet Onl20180315A125.5483.3860.8472.7622.629.30
CNFRConifer Hold20180315A1119.47389.75311.10300.8578.6488.89
CNHICNH INDUSTRI20180315A7.375.811.322.034.493.79
CNICanadian Nat20180315A2.331.400.120.261.271.13
CNKCinemark Hol20180315A7.074.020.841.323.182.71
CNMDCONMED Corpo20180315A35.0616.259.3710.606.885.65
CNNECannae Holdi20180315A24.428.293.584.414.713.87
CNOCNO Financia20180315A4.873.460.491.212.982.25
CNOBCenter Banco20180315A30.7917.754.467.5213.2910.23
CNPCenterPoint20180315A3.813.210.821.262.391.95
CNQCanadian Nat20180315A3.433.421.631.261.802.17
CNSCohen & Stee20180315A17.449.292.483.326.825.97
CNSLConsolidated20180315A13.197.93-0.620.028.557.91
CNTYCentury Casi20180315A36.7222.0914.7214.667.377.43
CNXCNX Resource20180315A6.875.730.531.025.194.71
CNXMCNX Midstrea20180315A77.3340.6139.1045.291.51-4.68
CNXNPC Connectio20180315A175.52107.9471.4576.9336.5031.01
CNXTVanEck Vecto20180315ETF22.169.507.388.912.120.59
CNYAiShares MSCI20180315ETF45.2482.9386.3282.93-3.380.00
COGlobal Cord20180315A24.3916.727.869.928.866.80
COCPCocrystal Ph20180315A273.93143.5568.6868.6874.8874.88
CODACoda Octopus20180315A647.62521.14401.51388.70119.63132.44
CODICompass Dive20180315A33.3222.499.099.3813.4013.11
CODXCo-Diagnosti20180315A376.46397.05244.58238.27152.46158.78
COFCapital One20180315A3.822.30-1.00-0.193.312.49
COGCabot Oil &20180315A4.213.741.081.382.662.36
COHNCohen & Comp20180315A1945.11616.18616.18616.180.000.00
COHRCoherent Inc20180315A21.799.564.434.045.145.52
COHUCohu Inc20180315A26.3416.953.312.9713.6413.98
COKECoca-Cola Co20180315A72.2733.2224.2026.539.026.69
COLBColumbia Ban20180315A14.246.192.472.893.713.29
COLDAmericold Re20180315A20.008.894.505.514.403.38
COLLCollegium Ph20180315A27.4519.724.845.0714.8814.66
COMDirexion Aus20180315ETF28.594.144.154.19-0.01-0.06
COMBGraniteShare20180315ETF16.787.857.937.56-0.080.29
COMMCommScope Ho20180315A4.563.020.701.022.332.00
COMTiShares Comm20180315ETF14.8512.6212.7912.42-0.170.20
CONECyrusOne Inc20180315A6.667.26-0.49-0.207.747.45
CONNConn's Inc.20180315A30.4417.959.9110.608.037.35
COOThe Cooper C20180315A11.705.461.171.754.293.71
COPConocoPhilli20180315A2.262.30-0.30-0.042.602.33
COPXGlobal X Cop20180315ETF33.756.896.646.770.250.11
CORCoresite Rea20180315A16.348.344.394.983.963.37
CORECore Mark Ho20180315A25.6417.535.355.2712.1912.26
CORPPIMCO Invest20180315ETF19.159.579.239.140.340.43
CORRCorEnergy In20180315A35.0218.5111.3812.117.136.40
CORTCorcept Ther20180315A16.698.315.596.312.712.00
COSTCostco Whole20180315A3.783.300.420.952.872.35
COTYCOTY INC20180315A5.554.750.701.034.053.73
COUPCoupa Softwa20180315A14.7911.931.343.6210.598.31
COWiPath Series20180315ETN21.4510.7010.0410.030.660.66
COWNCowen Inc. C20180315A46.7772.9213.1513.8259.7759.10
COWZPacer US Cas20180315ETF9.058.6010.9211.06-2.32-2.47
CPCanadian Pac20180315A6.614.622.762.871.861.76
CPACopa Holding20180315A23.0811.236.166.865.074.37
CPAHCounterpath20180315A204.25121.6375.7478.2345.8943.40
CPBCampbell Sou20180315A2.712.32-0.250.212.572.11
CPECallon Petro20180315A8.827.662.362.785.304.88
CPFCentral Paci20180315A17.957.740.882.406.865.34
CPGCRESCENT POI20180315A15.1514.025.886.678.147.35
CPHCCanterbury P20180315A356.27203.16170.85170.8532.3132.31
CPHIChina Pharma20180315A103.6971.3938.4149.7232.9921.67
CPICPI Inflatio20180315ETF17.8917.5617.5617.560.000.00
CPIXCumberland P20180315A83.6448.3939.6743.748.734.65
CPKChesapeake U20180315A57.0517.9011.9313.105.974.80
CPLPCapital Prod20180315A46.3326.9814.1414.1312.8412.85
CPRTCopart Inc20180315A5.5110.252.162.518.107.74
CPRXCatalyst Pha20180315A60.2357.0712.2228.9044.8528.17
CPSCooper-Stand20180315A37.8720.439.3011.8511.138.58
CPSHCPS Technolo20180315A480.36138.04138.04138.040.000.00
CPSIComputer Pro20180315A40.1522.889.6210.8813.2612.00
CPSSConsumer Por20180315A61.49140.9023.1223.85117.78117.05
CPSTCapstone Tur20180315A191.72129.54108.63108.7520.9120.79
CPTCamden Prope20180315A9.374.371.491.662.882.71
CPTACapitala Fin20180315A31.1218.637.208.2611.4310.38
CQPCheniere Ene20180315A40.5228.7016.1917.6412.5011.06
CQQQInvesco Chin20180315ETF21.0124.9523.4823.731.471.22
CRCrane Compan20180315A17.048.744.355.554.393.19
CRAICRA Internat20180315A103.2243.1914.7318.9528.4624.24
CRAKVanEck Vecto20180315ETF64.6821.8718.1518.333.723.54
CRBNiShares MSCI20180315ETF11.905.681.811.383.874.30
CRBPCorbus Pharm20180315A73.7457.6717.1615.0840.5142.53
CRCCalifornia R20180315A21.6511.161.752.759.418.41
CRDACrawford & C20180315A48.9640.3535.5927.584.7612.76
CRDBCrawford & C20180315A71.9747.0533.6434.6713.4112.38
CREECree Inc20180315A12.2614.7410.2911.574.453.17
CREGChina Recycl20180315A223.54180.30106.51140.1773.7940.13
CRHMCRH Medical20180315A192.59145.5682.4282.4263.1463.14
CRICarter's Inc20180315A7.883.820.951.362.882.47
CRISCuris Inc20180315A40.2739.0735.0235.014.054.06
CRKComstock Res20180315A38.3523.502.648.6720.8614.82
CRLCharles Rive20180315A16.5010.782.413.718.377.07
CRMsalesforce.c20180315A2.091.500.330.571.170.93
CRMDCorMedix Inc20180315A127.83151.43114.14113.9737.2937.46
CRMTAmerica's Ca20180315A81.9737.4723.0024.3114.4713.17
CRNTCeragon Netw20180315A41.2138.0714.7427.4023.3310.67
CRONCronos Group20180315A22.3817.2612.3813.094.874.17
CROPIQ Global Ag20180315ETF14.2316.9216.9216.920.000.00
CROXCrocs, Inc.20180315A13.2013.114.244.648.878.47
CRSCarpenter Te20180315A16.777.173.103.334.073.84
CRSPCRISPR Thera20180315A36.1319.778.7912.2410.987.53
CRTCross Timber20180315A114.44179.39167.37171.4012.027.99
CRUSCirrus Logic20180315A9.144.090.981.673.112.42
CRVLCorvel Corp20180315A210.9870.5140.1956.1230.3114.39
CRVSCorvus Pharm20180315A77.7864.3244.8646.6719.4617.65
CRWSCrown Crafts20180315A209.3129.9429.9429.940.000.00
CRYCryoLife, In20180315A35.2419.989.1810.5610.809.42
CSAVictoryShare20180315ETF25.1410.398.918.911.471.48
CSBVictoryShare20180315ETF23.6724.6122.1722.192.442.41
CSBRChampions On20180315A235.2189.9851.3353.0038.6536.98
CSCOCisco System20180315A2.204.27-0.050.424.323.85
CSDInvesco S&P20180315ETF36.8215.5913.7914.071.801.52
CSFVictoryShare20180315ETF26.3930.8031.4131.12-0.61-0.31
CSFLCenterState20180315A6.8415.58-0.27-0.3415.8615.92
CSGPCoStar Group20180315A22.4611.052.253.908.807.15
CSGSCSG Systems20180315A15.706.502.332.004.174.51
CSIICardiovascul20180315A28.3511.504.264.487.237.02
CSIQCanadian Sol20180315A25.8217.227.489.229.758.01
CSLCarlisle Com20180315A13.235.202.012.093.193.11
CSLTCASTLIGHT HE20180315A133.51110.2663.7069.8646.5640.40
CSMProShares La20180315ETF7.444.324.954.51-0.63-0.19
CSMLIQ Chaikin U20180315ETF13.408.3213.2613.23-4.94-4.91
CSODCornerstone20180315A16.829.422.574.116.855.29
CSPICSP Inc.20180315A206.32137.4677.4177.5060.0659.96
CSQCalamos Stra20180315A12.0912.145.879.356.282.80
CSSEChicken Soup20180315A130.30118.3369.6878.5148.6539.82
CSTECaesarstone20180315A35.2145.2419.5622.3925.6822.85
CSTMConstellium20180315A44.0929.8814.6314.7015.2415.18
CSTRCapStar Fina20180315A134.3963.3251.6255.3711.707.96
CSUCapital Seni20180315A31.7315.654.211.8111.4413.84
CSVCarriage Ser20180315A24.437.172.523.004.654.17
CSWCCapital Sout20180315A132.32252.6859.2457.94193.44194.74
CSWICSW Industri20180315A56.8830.4817.3019.6913.1810.79
CSXCSX Corporat20180315A2.632.550.080.352.462.20
CTASCintas Corp20180315A8.075.46-0.69-0.796.156.25
CTBCooper Tire20180315A18.5813.934.746.439.177.49
CTBICommunity Tr20180315A33.9720.783.251.2017.5319.58
CTEKCynergisTek,20180315A85.2486.6885.9583.390.743.29
CTGComputer Tas20180315A56.39319.1918.5916.23300.59302.96
CTHRCharles & Co20180315A146.33113.07106.96108.966.114.11
CTIBYunhong CTI20180315A1177.08671.87670.22670.221.651.65
CTICCTI BioPharm20180315A30.8446.2838.3436.097.9410.19
CTLCenturyLink,20180315A5.964.661.321.763.342.90
CTLTCATALENT, IN20180315A11.825.041.511.593.533.46
CTMXCytomX Thera20180315A27.3322.839.489.0413.3513.79
CTOConsolidated20180315A226.10126.18110.81121.1515.375.03
CTRECARTRUST REI20180315A12.9714.533.433.5011.1011.04
CTRNCiti Trends,20180315A43.6423.682.093.0021.5920.68
CTSCTS Corporat20180315A35.9413.173.054.0610.139.12
CTSHCognizant Te20180315A2.613.190.360.572.832.62
CTSOCytosorbents20180315A70.4383.3131.1732.6852.1450.64
CTTCATCHMARK TI20180315A10.958.182.563.535.624.66
CTXRCitius Pharm20180315A431.28145.10134.18134.8510.9210.24
CTXSCitrix Syste20180315A3.862.160.340.551.821.61
CUBCubic Corpor20180315A18.067.873.564.274.323.60
CUBAHerzfeld Car20180315A203.6396.7274.9674.9621.7621.76
CUBECubeSmart20180315A4.783.290.800.922.482.36
CUBICUSTOMERS BA20180315A19.1210.472.714.897.765.58
CUECue Biopharm20180315A54.5830.7220.6323.5710.097.15
CUICUI Global,20180315A84.53160.7753.5059.48107.27101.29
CULPCulp, Inc.20180315A129.2764.5354.4755.1310.069.40
CUOContinental20180315A231.94191.04191.04191.040.000.00
CUREDirexion Dai20180315ETF9.473.710.080.753.632.89
CUROCURO Group H20180315A63.0131.3219.1323.3312.208.00
CUTInvesco MSCI20180315ETF22.9512.084.874.877.207.20
CUZCousins Prop20180315A11.788.713.514.005.194.72
CVACovanta Hold20180315A34.0621.0611.9211.029.1410.04
CVBFCVB Financia20180315A11.8414.251.331.5912.9212.66
CVCOCavco Indust20180315A118.7651.9731.2327.3720.7424.60
CVCYCentral Vall20180315A118.4354.7930.6432.9724.1521.82
CVECenovus Ener20180315A12.4510.961.401.809.559.15
CVEOCIVEO CORPOR20180315A25.3122.203.117.9319.0814.22
CVGICommercial V20180315A22.4727.488.799.5218.6917.96
CVGWCalavo Growe20180315A23.3512.744.345.278.417.48
CVICVR ENERGY,20180315A14.008.84-4.03-8.2212.9017.06
CVLTCommault Sys20180315A12.567.281.250.646.036.64
CVLYCodorus Vall20180315A310.3849.7349.6449.680.080.05
CVMCel-Sci Corp20180315A78.1045.1027.5333.2317.5711.87
CVNACarvana Co.20180315A35.8621.116.8911.3514.229.76
CVRChicago Rive20180315A503.77477.86477.86477.860.000.00
CVSCVS HEALTH C20180315A2.075.204.184.331.020.87
CVTICovenant Tra20180315A34.4321.61-3.668.2825.2713.33
CVUCPI Aerostru20180315A122.99341.4919.1719.17322.31322.31
CVVCVD Equipmen20180315A216.78130.93124.97125.015.955.92
CVXChevron Corp20180315A1.782.860.780.932.081.93
CVYInvesco Zack20180315ETF40.4223.6923.1723.170.520.52
CWCurtiss-Wrig20180315A26.429.493.224.166.275.33
CWBSPDR Bloombe20180315ETF2.472.602.072.220.530.38
CWBCCommunity We20180315A90.9740.7240.7240.720.000.00
CWBRCohBar, Inc.20180315A278.66110.4255.7069.2454.7241.18
CWCOConsolidated20180315A69.1995.4624.5625.0970.9070.37
CWEBDirexion Dai20180315ETF34.1416.2917.4315.80-1.130.49
CWHCamping Worl20180315A19.609.760.743.619.026.15
CWISPDR MSCI AC20180315ETF7.094.334.404.24-0.080.08
CWSAdvisorShare20180315ETF40.6924.7124.6924.710.020.00
CWSTCasella Wast20180315A15.807.323.443.573.883.75
CWTCalifornia W20180315A23.638.522.574.095.954.43
CXDCChina XD Pla20180315A208.54140.2649.8249.8290.4490.44
CXOCONCHO RESOU20180315A9.975.452.393.043.062.41
CXPCOLUMBIA PRO20180315A5.854.631.211.603.433.03
CXSEWisdomTree T20180315ETF21.4015.0813.9015.151.18-0.06
CXWCoreCivic, I20180315A10.335.381.752.383.633.00
CYCypress Semi20180315A5.455.082.132.252.952.83
CYANCyanotech Co20180315A295.9697.3068.9966.1328.3231.17
CYBWisdomTree20180315ETF37.0633.6233.6233.620.000.00
CYBECyberoptics20180315A67.2940.0523.4626.3516.5813.70
CYBRCyberArk Sof20180315A13.0211.937.129.934.812.00
CYCCCyclacel Pha20180315A105.74168.04116.29145.2051.7522.84
CYDChina Yuchai20180315A102.9454.7034.9139.8319.7814.87
CYHCommunity He20180315A22.3517.914.486.8213.4411.10
CYRNCYREN Ltd.20180315A376.53285.70305.44297.56-19.73-11.86
CYRXCryoPort, In20180315A44.6135.125.286.5429.8428.57
CYTKCytokinetics20180315A77.3947.2810.0811.2837.2036.00
CZAInvesco Zack20180315ETF16.177.977.737.640.240.33
CZNCCitizens & N20180315A124.6053.4743.9843.369.4910.11
CZRCaesars Ente20180315A39.9130.4618.9117.0911.5513.37
CZWICitizens Com20180315A20.9620.70-0.68-0.3821.3821.08
CZZCosan Limite20180315A9.339.653.564.026.105.65
DDominion Ene20180315A2.121.74-0.280.322.021.42
DACDanaos Corpo20180315A392.16221.79221.79221.790.000.00
DAIOData I/O Cor20180315A72.5246.4236.5138.539.917.89
DAKTDaktronics I20180315A24.7216.534.345.7412.1910.79
DALDelta Air Li20180315A1.992.01-0.270.022.281.98
DALTAnfield Capi20180315ETF48.1546.9446.9446.940.000.00
DANDana Incorpo20180315A6.114.631.151.723.492.91
DARDARLING INGR20180315A6.394.661.181.583.483.08
DAREDare Bioscie20180315A124.65130.8091.18106.8139.6223.99
DAUDExchange-Tra20180315ETN32.8710.0410.0450.340.00-40.30
DAXGlobal X Fun20180315ETF21.9311.871.191.1910.6810.68
DBDeutsche Ban20180315A6.375.200.961.404.213.79
DBAWXtrackers MS20180315ETF16.9614.4414.4411.930.002.52
DBDDiebold Nixd20180315A30.6320.584.975.3615.6115.22
DBEFXtrackers MS20180315ETF3.262.691.611.791.080.90
DBEMXtrackers MS20180315ETF29.6816.6115.2615.221.351.39
DBEUXtrackers MS20180315ETF3.623.682.552.841.130.83
DBEZXtrackers MS20180315ETF9.265.020.331.184.693.83
DBGRXtrackers MS20180315ETF13.448.648.6510.19-0.01-1.55
DBJPXtrackers MS20180315ETF4.882.160.721.211.440.95
DBVTDBV Technolo20180315A24.0417.271.612.8715.6614.40
DCARDropCar, Inc20180315A125.89127.7586.0580.7841.7146.97
DCHFExchange-Tra20180315ETN18.08
DCIDonaldson Co20180315A8.703.981.221.312.762.67
DCODucommun Inc20180315A104.7057.5141.0844.1816.4413.33
DCOMDime Communi20180315A36.4222.547.696.1714.8416.37
DCPDCP Midstrea20180315A36.9824.4619.7419.724.724.74
DCPHDeciphera Ph20180315A93.7448.6634.0835.9414.5812.73
DDD3D Systems C20180315A14.7916.542.695.8113.8510.73
DDGProshares Sh20180315ETF47.8444.6244.6244.620.000.00
DDLSWisdomTree D20180315ETF62.3542.4240.2240.832.201.59
DDMProShares Ul20180315ETF2.511.95-0.320.692.271.26
DDSDillards Inc20180315A24.669.012.382.766.646.25
DDWMWisdomTree D20180315ETF23.6210.339.799.780.540.56
DEDeere & Comp20180315A5.543.290.580.862.712.43
DEAEasterly Gov20180315A8.386.00-0.110.126.125.88
DECKDeckers Outd20180315A11.254.241.782.152.462.09
DEEFXtrackers FT20180315ETF18.628.409.918.40-1.510.00
DEFInvesco Defe20180315ETF17.6512.4610.7810.781.681.68
DEFAiShares Adap20180315ETF73.58104.62143.12104.62-38.500.00
DEIDouglas Emme20180315A7.943.560.961.412.602.15
DEMWisdomTree E20180315ETF9.804.433.643.690.800.74
DENNDENNY'S CORP20180315A22.1317.788.808.538.989.25
DESWisdomTree U20180315ETF8.445.262.181.963.093.31
DESPDespegar.com20180315A61.1239.3220.4724.4418.8414.88
DEURExchange-Tra20180315ETN7.688.048.048.040.000.00
DEUSXtrackers Ru20180315ETF13.718.588.658.58-0.070.00
DEWWisdomTree G20180315ETF13.365.705.745.85-0.04-0.16
DFEWisdomTree E20180315ETF8.794.113.673.680.440.43
DFENDirexion Dai20180315ETF25.7141.1633.2134.377.956.79
DFFNDIFFUSION PH20180315A197.42119.69118.70120.790.99-1.11
DFINDonnelley Fi20180315A22.9413.63-4.22-0.3617.8513.99
DFJWisdomTree J20180315ETF9.114.834.194.190.640.64
DFNDReality Shar20180315ETF12.3611.0210.4710.990.550.03
DFNLDavis Select20180315ETF23.4311.8711.1111.810.770.07
DFSDiscover Fin20180315A3.162.430.441.021.991.40
DFVLiPath US Tre20180315ETF56.43
DFVSiPath US Tre20180315ETF102.98
DGDollar Gener20180315A5.044.471.562.522.911.95
DGAZVelocityShar20180315ETN5.126.12-0.630.426.765.70
DGBPExchange-Tra20180315ETN13.916.459.689.68-3.23-3.23
DGICADonegal Grou20180315A128.1488.1433.7833.5254.3654.62
DGICBDonegal Grou20180315A1110.931077.581077.581077.580.000.00
DGIIDigi Interna20180315A66.4640.1323.1624.1816.9615.74
DGLDVelocityShar20180315ETF2.892.611.671.620.940.99
DGLYDigital Ally20180315A318.23185.97175.79176.2310.189.74
DGPDB Gold Doub20180315ETN32.4715.0124.4023.47-9.39-8.47
DGREWisdomTree T20180315ETF34.5317.2314.4817.292.75-0.06
DGROiShares Core20180315ETF3.993.612.232.821.380.79
DGRSWisdomTree T20180315ETF19.6511.008.908.812.102.19
DGRWWisdomTree T20180315ETF4.714.073.163.670.910.40
DGSWisdomTree E20180315ETF13.767.075.025.632.051.44
DGTSPDR Global20180315ETF65.9237.6137.6537.98-0.04-0.37
DGXQuest Diagno20180315A4.711.950.831.031.120.92
DGZDB Gold Shor20180315ETN59.08
DHID.R. Horton20180315A3.0517.7715.0215.372.752.40
DHILDiamond Hill20180315A159.7656.5546.9147.099.639.45
DHRDanaher Corp20180315A2.611.520.340.481.181.04
DHSWisdomTree U20180315ETF7.333.576.884.33-3.31-0.76
DHTDHT HOLDINGS20180315A27.8823.6911.2611.9912.4311.71
DHXDHI Group, I20180315A282.50154.57119.81137.2234.7617.35
DIASPDR Dow Jon20180315ETF0.800.66-0.010.040.670.62
DIALColumbia Div20180315ETF31.5927.1927.1927.190.000.00
DIGProShares Ul20180315ETF8.876.342.702.813.643.53
DIMWisdomTree I20180315ETF9.364.052.712.601.351.46
DINDine Brands20180315A17.276.800.721.866.084.95
DINTDavis Select20180315ETF40.1535.3335.1634.990.170.34
DIODDiodes Inc20180315A15.8511.060.961.4110.109.65
DISThe Walt Dis20180315A1.691.430.790.790.640.64
DISCADiscovery, I20180315A4.433.981.471.642.512.37
DISCBDiscovery, I20180315A499.52
DISCKDiscovery, I20180315A4.617.644.524.813.122.84
DISHDISH Network20180315A5.184.681.411.943.272.74
DITAMCON Distri20180315A494.48
DIVGlobal X Sup20180315ETF13.3711.144.372.006.779.14
DIVAAGFiQ Hedged20180315ETF49.256.856.856.850.000.00
DIVBiShares U.S.20180315ETF25.8717.8017.8017.800.000.00
DIVCC-Tracks Exc20180315ETN78.68
DIVOAmplify CWP20180315ETF48.1950.9249.7449.141.191.78
DIVYReality Shar20180315ETF31.0113.0413.0413.040.000.00
DJCIETRACS Linke20180315ETN44.0126.2226.2226.220.000.00
DJCODaily Journa20180315A70.91149.48155.41155.20-5.93-5.72
DJDInvesco Dow20180315ETF21.4315.9310.7611.985.183.96
DJPiPath Bloomb20180315ETN4.493.982.883.111.100.88
DJPYExchange-Tra20180315ETN14.57
DKDelek US Hol20180315A11.746.241.352.514.883.73
DKLDELEK LOGIST20180315A69.3445.1518.9517.5526.2027.61
DKSDick's Sport20180315A4.083.540.230.633.312.91
DLADelta Appare20180315A99.6841.5517.9026.6223.6614.93
DLBDolby Labora20180315A10.855.502.613.332.882.17
DLHCDLH Holdings20180315A339.6694.3990.0487.874.356.52
DLNWisdomTree U20180315ETF3.044.242.902.321.341.93
DLNGDYNAGAS LNG20180315A56.1236.3919.3623.4617.0312.92
DLPHDelphi Techn20180315A11.557.043.533.573.513.47
DLPNDolphin Ente20180315A465.15295.83244.99247.6850.8448.15
DLRDigital Real20180315A7.663.910.461.043.452.87
DLSWisdomTree I20180315ETF8.284.634.274.280.350.35
DLTHDuluth Holdi20180315A25.3124.063.058.1221.0116.26
DLTRDollar Tree20180315A5.234.652.301.702.352.95
DLXDeluxe Corpo20180315A14.886.323.053.723.272.61
DMLPDorchester M20180315A55.9639.824.481.0135.3438.80
DMPIDelMar Pharm20180315A100.5676.8273.0173.523.813.29
DMRCDigimarc Cor20180315A77.2933.869.267.2224.6026.64
DMRLDeltaShares20180315ETF12.819.0716.339.07-7.260.00
DMRMDeltaShares20180315ETF18.83
DMRSDeltaShares20180315ETF31.45
DNKNDunkin' Bran20180315A4.664.04-0.160.164.213.89
DNLWisdomTree G20180315ETF14.8613.2413.2413.240.000.00
DNLIDenali Thera20180315A62.4634.2617.9022.9016.3611.35
DNNDenison Mine20180315A56.9654.8950.2850.474.614.42
DNOWNOW INC.20180315A10.267.59-2.30-0.349.907.91
DNRDenbury Reso20180315A41.1632.5611.5712.5921.0019.97
DODiamond Offs20180315A8.376.74-0.120.706.876.04
DOCPHYSICIANS R20180315A6.884.791.041.623.743.17
DOGProShares Sh20180315ETF6.966.023.243.592.682.33
DOGZDogness (Int20180315A495.80332.63332.63332.630.000.00
DOLWisdomTree I20180315ETF12.417.396.676.110.721.29
DONWisdomTree U20180315ETF5.812.992.061.970.921.01
DOOWisdomTree i20180315ETF13.277.767.707.700.060.06
DOORMASONITE INT20180315A17.758.805.445.323.363.48
DORMDorman Produ20180315A32.9312.207.454.084.758.12
DOVDover Corpor20180315A6.793.530.281.073.252.46
DOXAmdocs Limit20180315A4.322.93-0.66-0.383.603.32
DPSTDirexion Dai20180315ETF27.7936.8923.9427.9512.958.94
DPWDPW Holdings20180315A79.3367.6252.2653.2915.3614.34
DPZDomino's Piz20180315A9.684.571.681.662.892.91
DRADDigirad Corp20180315A268.37215.3495.29133.33120.0582.01
DREDuke Realty20180315A4.0716.8515.2315.601.621.25
DRHDiamondRock20180315A9.467.131.141.035.986.09
DRIDarden Resta20180315A3.651.900.040.381.851.51
DRIODarioHealth20180315A418.18438.56431.22431.227.337.33
DRIPDirexion Dai20180315ETF14.559.272.633.906.645.37
DRNDirexion Dai20180315ETF17.3910.261.572.278.697.99
DRNADicerna Phar20180315A33.8525.550.493.2225.0622.33
DRQDril-Quip, I20180315A21.1810.245.125.065.135.18
DRRMarket Vecto20180315ETN337.61323.41323.41323.410.000.00
DRRXDurect Corp20180315A52.8147.1416.3141.3030.835.84
DRVDirexion Dai20180315ETF43.0737.2615.4519.8421.8117.42
DRWWisdomTree G20180315ETF13.1911.4511.3510.440.101.00
DSDrive Shack20180315A25.3620.308.0311.6912.278.61
DSEDuff & Phelp20180315A34.2133.5119.9726.4713.557.04
DSGXDescartes Sy20180315A29.8625.0215.3512.839.6712.19
DSIiShares MSCI20180315ETF4.231.921.001.330.920.59
DSKEDaseke, Inc.20180315A23.6216.127.056.889.079.23
DSLVVelocityShar20180315ETF9.645.200.960.514.244.69
DSPGDSP Group In20180315A82.7962.2139.3243.4822.8918.73
DSSDocument Sec20180315A222.20154.96119.46119.7635.5035.20
DSWLDeswell Indu20180315A162.95186.1574.20127.56111.9558.59
DSXDiana Shippi20180315A30.6223.9910.2810.2413.7113.74
DTDWisdomTree U20180315ETF11.844.253.573.640.690.61
DTEDTE Energy C20180315A4.322.340.590.831.751.51
DTEADAVIDsTEA In20180315A557.06243.35243.35243.350.000.00
DTECALPS Disrupt20180315ETF33.0147.2623.2423.2924.0323.98
DTHWisdomTree I20180315ETF11.508.549.1613.03-0.61-4.48
DTNWisdomTree U20180315ETF17.158.137.717.800.420.33
DTODB Crude Oil20180315ETN118.0052.9371.1853.21-18.24-0.27
DTULiPath US Tre20180315ETF56.91
DTUSiPath US Tre20180315ETF53.4930.5033.3130.50-2.820.00
DTYLiPath US Tre20180315ETF18.8630.1630.1630.160.000.00
DUGProShares Ul20180315ETF9.905.530.942.874.592.66
DUKDuke Energy20180315A2.072.310.841.031.471.27
DUSADavis Select20180315ETF24.5922.0320.1220.121.921.92
DUSLDirexion Dai20180315ETF37.2322.9723.9023.11-0.93-0.14
DUSTDirexion Dai20180315ETF9.074.571.772.072.802.50
DVADaVita Inc.20180315A5.313.17-0.040.343.212.83
DVAXDynavax Tech20180315A33.1920.996.537.6314.4613.36
DVDDover Motors20180315A249.38211.50111.43111.43100.07100.07
DVNDevon Energy20180315A3.223.040.350.472.692.57
DVPDeep Value E20180315ETF20.4311.0413.5613.21-3.40-3.04
DVYiShares Sele20180315ETF1.443.002.622.560.380.44
DVYAiShares Asia20180315ETF26.1616.0514.4814.661.581.39
DVYEiShares Emer20180315ETF13.956.725.326.021.390.69
DWASInvesco DWA20180315ETF32.8620.9519.7519.731.191.22
DWATArrow Invest20180315ETF59.59125.67125.67125.670.000.00
DWCRArrow DWA Co20180315ETF24.73
DWFISPDR Dorsey20180315ETF16.688.907.807.741.111.17
DWLDDavis Select20180315ETF22.1914.3812.6212.851.761.54
DWMWisdomTree I20180315ETF10.866.205.945.790.260.41
DWPPFirst Trust20180315ETF38.3524.8824.8624.860.030.03
DWSNDawson Geoph20180315A168.8876.2244.8644.2531.3531.97
DWXSPDR S&P Int20180315ETF8.385.084.934.960.150.12
DXDynex Capita20180315A15.6411.505.216.216.285.27
DXCDXC Technolo20180315A5.512.611.191.731.420.88
DXCMDexCom, Inc.20180315A10.7118.056.268.5211.799.53
DXDProShares Ul20180315ETF11.999.795.506.044.283.74
DXGEWisdomTree G20180315ETF13.4310.859.899.330.961.53
DXJWisdomTree J20180315ETF1.801.600.490.301.111.30
DXJSWisdomTree J20180315ETF28.1819.8017.1418.722.661.08
DXLGDestination20180315A346.56203.89110.01110.0193.8893.88
DXPEDXP Enterpri20180315A60.7924.6513.5012.8611.1511.79
DXYNDixie Group20180315A325.44599.32135.24163.82464.08435.50
DYDycom Indust20180315A18.556.77-0.561.237.335.54
DYLSWisdomTree D20180315ETF14.537.748.318.31-0.57-0.57
DYNTDynatronics20180315A700.68239.91239.91239.910.000.00
DZKDirexion Dai20180315ETF31.2016.0515.1416.270.90-0.23
DZSIDASAN Zhone20180315A123.2339.382.584.8836.8034.50
DZZDB Gold Doub20180315ETN19.5517.0115.7115.711.301.30
EAElectronic A20180315A5.197.861.342.956.524.91
EARNELLINGTON RE20180315A15.8010.101.352.308.757.81
EARSAuris Medica20180315A117.71160.58123.70130.6736.8829.91
EASTEASTSIDE DIS20180315A255.93156.29118.09124.9438.2031.35
EATBrinker Inte20180315A5.523.210.550.652.652.56
EBAYeBay Inc20180315A2.383.350.340.683.012.67
EBFEnnis, Inc.20180315A38.5724.287.8810.3816.4013.90
EBIXEbix Inc20180315A20.478.518.974.39-0.454.12
EBMTEagle Bancor20180315A277.55125.45106.93104.8218.5220.63
EBNDSPDR Bloombe20180315ETF8.078.488.598.62-0.11-0.13
EBSEmergent Bio20180315A17.7411.833.534.098.307.74
EBSBMeridian Ban20180315A38.7495.6416.5715.8779.0779.77
EBTCEnterprise B20180315A246.16136.56117.04124.8519.5211.71
ECHiShares MSCI20180315ETF9.0410.474.474.566.015.94
ECHOEcho Global20180315A31.1915.408.598.366.817.04
ECLEcolab, Inc.20180315A4.251.742.111.72-0.370.02
ECNSiShares MSCI20180315ETF42.1340.7540.7540.750.000.00
ECOLUS Ecology,20180315A40.3040.6930.9031.859.798.84
ECOMCHANNELADVIS20180315A70.4250.71-1.60-4.5552.3155.26
ECONColumbia Eme20180315ETF15.596.867.838.08-0.98-1.22
ECPGEncore Capit20180315A30.8613.644.234.819.418.82
ECTECA Marcellu20180315A246.91120.59120.59120.590.000.00
EDConsolidated20180315A2.191.600.660.320.941.28
EDCDirexion Dai20180315ETF10.775.38-0.361.605.733.77
EDENiShares MSCI20180315ETF36.4525.3425.2024.810.140.53
EDITEditas Medic20180315A25.4912.222.994.329.237.92
EDIVSPDR S&P Eme20180315ETF18.249.507.607.931.901.57
EDOGALPS Emergin20180315ETF21.8017.267.3816.449.880.82
EDOWFirst Trust20180315ETF33.7128.0428.0428.040.000.00
EDUCEducational20180315A110.8987.4347.4759.8239.9627.61
EDVVanguard Wor20180315ETF12.214.854.724.820.140.04
EDZDirexion Dai20180315ETF13.6112.9812.848.890.154.09
EEEl Paso Elec20180315A15.809.352.282.207.067.14
EEFTEuronet Worl20180315A17.805.521.002.094.523.43
EEHELEMENTS Lin20180315ETN560.36
EELVInvesco S&P20180315ETF16.436.935.915.921.021.01
EEMiShares MSCI20180315ETF2.042.390.911.291.481.10
EEMAiShares MSCI20180315ETF25.3124.0623.9823.990.080.08
EEMDAAM S&P Emer20180315ETF65.1472.8472.8472.840.000.00
EEMOInvesco S&P20180315ETF60.4944.5727.6534.6416.929.93
EEMSiShares MSCI20180315ETF29.6425.4724.2324.811.240.66
EEMViShares Edge20180315ETF7.894.573.804.110.770.46
EEMXSPDR MSCI Em20180315ETF70.5951.1759.8959.89-8.71-8.71
EESWisdomTree U20180315ETF19.789.286.876.782.422.50
EETProShares Ul20180315ETF47.5017.4914.4414.503.052.99
EEVProShares Tr20180315ETF31.1321.2117.9620.233.250.97
EEXEmerald Hold20180315A29.2016.349.0110.007.326.33
EFAiShares MSCI20180315ETF1.434.253.543.600.820.67
EFADProShares MS20180315ETF18.3114.549.839.854.724.69
EFASGlobal X MSC20180315ETF36.1025.6925.8125.81-0.12-0.12
EFAViShares Edge20180315ETF4.482.581.761.930.830.65
EFAXSPDR MSCI EA20180315ETF33.7625.4825.7125.48-0.230.00
EFCEllington Fi20180315A14.6910.574.998.105.572.47
EFGiShares MSCI20180315ETF10.297.826.977.590.850.23
EFNLiShares MSCI20180315ETF34.4428.7743.9243.92-15.15-15.15
EFOProShares Ul20180315ETF30.9624.3227.0929.17-2.77-4.85
EFOIEnergy Focus20180315A285.26171.46168.11167.813.353.66
EFSCEnterprise F20180315A33.8714.477.718.556.765.92
EFUProShares Tr20180315ETF44.7234.3112.7327.7721.586.54
EFViShares MSCI20180315ETF6.363.562.943.090.630.47
EFXEquifax, Inc20180315A7.313.71-0.180.903.892.81
EFZProShares Tr20180315ETF19.6920.8818.2418.282.642.60
EGANeGain Corpor20180315A72.7856.6237.9637.6418.6618.98
EGBNEagle Bancor20180315A21.6115.534.054.7911.4910.74
EGHT8x8, Inc. Co20180315A29.6920.1910.329.639.8610.56
EGLEEagle Bulk S20180315A25.0824.3112.5415.1411.799.19
EGOEldorado Gol20180315A93.5178.4443.8853.6634.5724.78
EGOVNIC Inc20180315A37.3433.1215.8813.3517.2419.77
EGPEastGroup Pr20180315A17.129.044.996.244.062.80
EGPTVanEck Vecto20180315ETF59.07196.47247.04247.27-50.57-50.80
EGRXEagle Pharma20180315A36.1717.582.635.0514.9512.54
EGYVaalco Energ20180315A175.00189.55135.66145.7753.8943.78
EHCEncompass He20180315A12.425.973.373.452.602.51
EHTHeHealth, Inc20180315A49.3618.177.578.4010.609.77
EIDOiShares MSCI20180315ETF3.8012.146.386.215.876.04
EIGEmployers Ho20180315A21.988.963.003.645.965.31
EIGIEndurance In20180315A62.8541.0217.1013.6123.9327.42
EIGREiger BioPha20180315A117.08112.4392.1697.3720.2715.07
EIRLiShares MSCI20180315ETF40.5333.8433.3733.380.470.46
EISiShares MSCI20180315ETF31.2926.7523.2724.033.482.72
EIXEdison Inter20180315A2.771.480.560.320.921.16
EKARIdeanomics N20180315ETF126.0346.6846.6846.680.000.00
EKSOEkso Bionics20180315A73.4056.7272.8766.22-16.15-9.50
ELThe Estee La20180315A3.481.810.951.030.850.78
ELDWisdomTree E20180315ETF42.6045.7645.6745.670.090.09
ELFe.l.f. Beaut20180315A18.8347.025.107.9841.9239.05
ELGXEndologix In20180315A28.0051.361.522.4149.8448.95
ELLOEllomay Capi20180315A1285.76
ELMDElectromed,20180315A65.3458.2451.7851.266.466.98
ELSEquity Lifes20180315A10.758.571.912.806.665.76
ELSEElectro-Sens20180315A289.98149.5685.7195.8963.8553.67
ELTKEltek Ltd20180315A351.90180.68110.44136.3370.2444.35
ELVTElevate Cred20180315A46.9930.642.568.2828.0822.36
ELYCallaway Gol20180315A6.595.150.701.114.464.04
EMAGVanEck Vecto20180315ETF191.00
EMANeMagin Corpo20180315A350.88291.24291.24291.240.000.00
EMBiShares J.P.20180315ETF0.911.170.750.740.430.44
EMBHiShares Inte20180315ETF48.2753.2449.3153.243.920.00
EMCBWisdomTree E20180315ETF130.0485.3985.3985.390.000.00
EMCFEmclaire Fin20180315A465.05345.33345.33345.330.000.00
EMCGWisdomTree E20180315ETF30.6427.5626.2026.141.361.42
EMDVProShares MS20180315ETF70.0710.9210.9210.920.000.00
EMEEMCOR Group,20180315A13.495.531.111.704.423.83
EMFMGlobal X MSC20180315ETF75.8566.0268.1768.09-2.15-2.07
EMGFiShares Edge20180315ETF20.2615.6715.3115.250.370.42
EMHYiShares J.P.20180315ETF17.7413.8214.2614.44-0.44-0.62
EMIFiShares Emer20180315ETF88.60115.20113.08115.242.12-0.04
EMIHXtrackers Em20180315ETF257.14142.89142.89142.890.000.00
EMKREmcore Corp20180315A93.5568.7545.0643.6923.6925.06
EMLEastern Comp20180315A149.2244.7929.4735.1215.339.68
EMLCVanEck Vecto20180315ETF5.204.481.001.373.473.09
EMLPFirst Trust20180315ETF4.925.074.014.431.060.64
EMMSEmmis Commun20180315A277.22122.71-139.02-126.91261.73249.61
EMNEastman Chem20180315A5.143.090.320.872.772.22
EMPEntergy Miss20180315A27.9416.8015.6715.671.131.13
EMQQEMQQ The Eme20180315ETF11.305.974.344.701.631.27
EMREmerson Elec20180315A2.861.590.710.780.880.81
EMSHProShares Sh20180315ETF17.918.028.028.020.000.00
EMTLSPDR DoubleL20180315ETF18.6713.9813.4313.430.550.55
EMTYProShares De20180315ETF55.7024.4624.1324.460.340.00
EMXEMX Royalty20180315A198.47142.3472.7173.4569.6468.89
EMXCiShares MSCI20180315ETF48.7332.6732.6732.670.000.00
ENBEnbridge, In20180315A3.743.24-0.46-0.033.703.27
ENBLENABLE MIDST20180315A29.9521.3112.8715.048.446.27
ENDPEndo Interna20180315A14.6017.185.926.6111.2910.60
ENFRAlerian Ener20180315ETF57.8528.2727.2327.371.040.90
ENGENGlobal Cor20180315A307.83376.18149.10217.52227.08158.66
ENLCENLINK MIDST20180315A44.3326.9210.9412.4615.9814.45
ENORiShares MSCI20180315ETF36.4518.5218.5218.520.000.00
ENPHEnphase Ener20180315A29.8029.554.325.3025.2324.25
ENREnergizer Ho20180315A9.834.041.241.642.792.40
ENSEnerSys, Inc20180315A18.558.261.963.336.304.93
ENSGThe Ensign G20180315A22.239.031.882.727.156.31
ENSVEnservco Cor20180315A77.07107.4664.0166.7643.4540.70
ENTGlobal Eagle20180315A78.4077.3946.7837.9530.7639.60
ENTAEnanta Pharm20180315A49.2123.0212.1514.3010.878.72
ENTGEntegris Inc20180315A16.8412.613.012.559.6010.07
ENTRERShares Ent20180315ETF16.547.0710.3610.36-3.29-3.29
ENVENVESTNET, I20180315A20.218.644.804.333.844.31
ENVAEnova Intern20180315A34.6419.5011.089.898.429.62
ENZEnzo Biochem20180315A32.0418.495.627.7912.8710.71
ENZLiShares Trus20180315ETF33.2225.3121.8422.233.473.08
EOGEOG Resource20180315A3.411.820.150.541.671.28
EOLSEvolus, Inc.20180315A89.1663.4022.9125.4340.4937.97
EPAMEPAM SYSTEMS20180315A17.198.713.654.325.064.39
EPAYBottomline T20180315A14.519.154.384.604.774.55
EPCEdgewell Per20180315A8.303.711.331.402.382.31
EPDEnterprise P20180315A4.614.37-1.180.455.563.92
EPHEiShares MSCI20180315ETF10.026.70-2.61-0.969.327.66
EPIWisdomTree I20180315ETF3.793.051.001.262.051.79
EPIXESSA Pharma20180315A578.06767.44568.02568.02199.42199.42
EPMEvolution Pe20180315A100.9150.2524.2724.8025.9925.45
EPOLiShares MSCI20180315ETF6.166.404.144.712.281.70
EPPiShares MSCI20180315ETF2.192.410.190.662.221.75
EPREPR Properti20180315A11.163.423.811.50-0.391.92
EPRFInnovator S&20180315ETF100.42106.24106.24106.240.000.00
EPSWisdomTree U20180315ETF12.327.046.396.400.650.64
EPUiShares MSCI20180315ETF15.5911.3912.2512.61-0.86-1.22
EPVProShares Ul20180315ETF38.3317.3414.2214.633.122.71
EPZMEpizyme, Inc20180315A42.6134.630.723.6133.9231.02
EQALInvesco Russ20180315ETF19.7215.1711.069.134.116.04
EQBKEquity Bancs20180315A36.0329.9110.5416.6019.3713.31
EQCEquity Commo20180315A4.076.62-0.650.417.286.23
EQIXEquinix, Inc20180315A10.184.921.201.693.723.23
EQLALPS Equal S20180315ETF11.634.554.714.55-0.160.00
EQMEQM Midstrea20180315A26.3311.797.158.874.652.92
EQREquity Resid20180315A3.681.950.660.721.281.23
EQRRProShares Eq20180315ETF73.8615.0915.0915.090.000.00
EQSEquus Total20180315A120.8155.78-79.76-18.31135.5474.10
EQTEQT CORP20180315A3.932.40-0.350.342.752.06
EQWLInvesco S&P20180315ETF20.0215.0115.5115.52-0.51-0.51
ERAERA GROUP IN20180315A96.0328.2013.4713.0514.7315.15
ERFEnerplus Cor20180315A9.378.092.582.515.505.57
ERIEldorado Res20180315A18.0917.974.423.5013.5614.47
ERIEErie Indemni20180315A123.5738.2830.1730.448.117.84
ERIIEnergy Recov20180315A19.4926.918.108.7918.8118.14
ERMEquityCompas20180315ETF29.8326.4528.0728.07-1.62-1.62
EROSEROS INTERNA20180315A44.5930.6412.6311.0118.0019.62
ERUSiShares MSCI20180315ETF6.223.891.322.022.611.93
ERXDirexion Dai20180315ETF6.283.76-0.66-0.114.433.87
ERYDirexion Dai20180315ETF9.918.951.021.617.937.34
ESEversource E20180315A2.961.90-0.09-0.102.002.01
ESBKElmira Savin20180315A58.6958.8747.5447.5411.3311.33
ESCAEscalade Inc20180315A99.2279.1266.2970.9112.838.21
ESEESCO Technol20180315A39.5118.589.7811.568.807.02
ESEAEuroseas Ltd20180315A411.80188.39173.18177.3615.2211.04
ESGFlexShares T20180315ETF12.920.150.150.150.000.00
ESGDiShares Trus20180315ETF8.435.653.415.042.230.61
ESGEiShares, Inc20180315ETF13.907.256.536.330.730.92
ESGGFlexShares S20180315ETF17.346.176.526.52-0.34-0.34
ESGNColumbia Sus20180315ETF95.07104.1881.39104.2022.79-0.02
ESGREnstar Group20180315A84.6126.769.2912.0217.3014.57
ESGSColumbia Sus20180315ETF46.1137.3031.9331.935.375.37
ESGUiShares Trus20180315ETF10.086.495.155.041.341.45
ESLTElbit System20180315A31.2820.5915.9116.234.674.36
ESNTEssent Group20180315A11.227.232.153.125.084.11
ESPEspey Mfg. &20180315A161.53141.27141.27141.270.000.00
ESPREsperion The20180315A40.4321.0611.8116.119.254.95
ESQEsquire Fina20180315A154.2673.5057.2363.6716.289.84
ESRTEMPIRE STATE20180315A6.364.660.630.914.023.75
ESSEssex Proper20180315A13.575.211.542.593.672.62
ESSAESSA Bancorp20180315A150.8385.6376.3076.879.338.76
ESTEEarthstone E20180315A55.6445.6522.5929.5923.0716.06
ESXBCommunity Ba20180315A185.5098.3688.0488.4310.329.93
ETFCE*Trade Fina20180315A3.594.100.611.233.502.87
ETHEthan Allen20180315A33.6919.089.179.829.919.26
ETHOETF Managers20180315ETF68.02203.5626.22203.57177.340.00
ETMEntercom Com20180315A50.3331.2619.4619.1911.8012.07
ETNEaton Corpor20180315A3.271.620.850.830.780.79
ETREntergy Corp20180315A7.716.030.281.095.754.94
ETSYEtsy, Inc.20180315A6.464.912.051.972.862.94
EUDGWisdomTree E20180315ETF15.0824.9224.9224.920.000.00
EUDVProShares MS20180315ETF30.8021.3826.7827.95-5.39-6.57
EUFNiShares MSCI20180315ETF4.233.071.401.751.661.31
EUMProShares Tr20180315ETF6.256.395.545.520.930.95
EUMViShares Edge20180315ETF13.137.447.447.440.000.00
EURLDirexion Dai20180315ETF12.0511.385.577.605.803.78
EURNEURONAV NV20180315A61.7147.1917.4210.8329.7736.36
EURZXtrackers Eu20180315ETF133.3055.9747.8155.978.160.00
EUSAiShares MSCI20180315ETF5.954.265.713.11-1.441.16
EUSCWisdomTree E20180315ETF15.7113.669.569.564.094.09
EVEaton Vance20180315A5.873.501.161.332.332.17
EVAEnviva Partn20180315A37.8827.4011.0015.9816.4011.42
EVBGEverbridge,20180315A27.3113.758.529.215.234.53
EVBNEvans Bancor20180315A204.31146.0998.4697.8547.6348.24
EVCEntravision20180315A101.3465.8336.6448.5829.2017.25
EVFMEvofem Biosc20180315A265.94285.87218.74218.7467.1467.14
EVGNEVOGENE LTD.20180315A244.71398.77423.39429.84-24.62-31.06
EVHEvolent Heal20180315A37.3622.265.856.1516.4116.11
EVIEVI Industri20180315A163.32104.3388.4692.3215.8712.01
EVKEver-Glory I20180315A937.14551.89551.89551.890.000.00
EVOKEvoke Pharma20180315A110.37109.7290.09102.4419.637.28
EVOLEvolving Sys20180315A186.33106.3179.5477.2826.7729.03
EVREvercore Inc20180315A12.567.625.045.542.582.08
EVRIEveri Holdin20180315A15.9012.632.723.979.918.66
EVTCEVERTEC, INC20180315A34.1928.4315.1414.6813.2913.76
EVXVanEck Vecto20180315ETF168.25110.00110.00110.000.000.00
EWEdwards Life20180315A7.345.374.092.981.282.39
EWAiShares MSCI20180315ETF4.373.881.641.892.231.99
EWBCEast-West Ba20180315A7.774.672.723.231.951.44
EWCiShares MSCI20180315ETF3.703.491.942.161.411.20
EWDiShares MSCI20180315ETF5.415.212.924.262.290.98
EWGiShares MSCI20180315ETF3.072.861.341.601.531.26
EWGSiShares MSCI20180315ETF30.699.779.139.280.640.48
EWHiShares MSCI20180315ETF3.903.762.442.571.321.19
EWIiShares MSCI20180315ETF3.162.661.031.191.631.48
EWJiShares MSCI20180315ETF1.642.912.022.120.900.80
EWKiShares MSCI20180315ETF26.0424.7125.0525.04-0.34-0.32
EWLiShares MSCI20180315ETF2.962.431.691.940.740.49
EWMiShares MSCI20180315ETF3.104.042.492.581.591.52
EWMCInvesco S&P20180315ETF14.7215.2714.9815.280.300.00
EWNiShares MSCI20180315ETF4.672.440.931.531.500.91
EWOiShares MSCI20180315ETF11.063.831.012.122.831.71
EWPiShares MSCI20180315ETF3.103.410.590.652.832.77
EWQiShares MSCI20180315ETF3.173.071.451.771.621.31
EWREInvesco S&P20180315ETF14.4210.698.568.582.132.11
EWSiShares MSCI20180315ETF3.753.432.501.220.932.21
EWSCInvesco S&P20180315ETF62.5148.6148.6148.610.000.00
EWTiShares MSCI20180315ETF2.602.210.130.332.071.88
EWUiShares MSCI20180315ETF2.892.150.860.721.291.40
EWUSiShares MSCI20180315ETF54.2123.5910.2910.4913.3013.09
EWVProShares Tr20180315ETF41.2917.1111.3912.675.724.43
EWWiShares MSCI20180315ETF2.021.830.240.301.591.53
EWXSPDR S&P Eme20180315ETF10.375.864.385.011.480.85
EWYiShares MSCI20180315ETF1.411.900.660.841.251.08
EWZiShares MSCI20180315ETF2.262.430.620.871.821.56
EWZSiShares MSCI20180315ETF41.2531.3624.7024.706.666.66
EXASExact Scienc20180315A11.825.80-3.21-0.919.016.71
EXCExelon Corpo20180315A2.712.37-0.090.572.461.80
EXELExelixis Inc20180315A7.396.260.901.205.365.07
EXFOEXFO INC.20180315A162.3099.4742.0542.0557.4257.42
EXIiShares Glob20180315ETF19.509.268.638.750.620.51
EXKEndeavour Si20180315A40.9336.0720.6019.7615.4616.30
EXLSExlService H20180315A32.2613.603.155.3010.458.30
EXPEagle Materi20180315A13.666.011.331.774.684.24
EXPDExpeditors I20180315A5.252.33-0.080.292.412.04
EXPEExpedia Grou20180315A5.814.430.191.794.242.64
EXPOExponent Inc20180315A33.2512.996.516.296.486.70
EXPRExpress, Inc20180315A13.9910.952.442.908.528.06
EXRExtra Space20180315A6.822.930.270.682.662.26
EXTNExterran Cor20180315A32.4512.804.976.027.836.78
EXTRExtreme Netw20180315A9.0810.883.894.716.976.18
EYENational Vis20180315A11.8611.856.869.934.991.92
EYEGEyegate Phar20180315A228.14194.93145.82143.1149.1251.83
EYENEyenovia, In20180315A539.17254.38206.40206.4047.9847.98
EYESSecond Sight20180315A66.89129.83104.90105.6024.9324.23
EYLDCambria Emer20180315ETF32.7821.9221.9221.920.000.00
EZAiShares MSCI20180315ETF15.379.937.547.512.392.43
EZJProShares Ul20180315ETF50.6231.5131.5131.510.000.00
EZMWisdomTree U20180315ETF15.629.297.888.661.410.62
EZPWEzcorp Inc20180315A44.0236.0310.449.3825.5926.65
EZUiShare MSCI20180315ETF2.291.990.360.771.631.21
FFord Motor C20180315A9.057.782.713.185.054.56
FAARFirst Trust20180315ETF35.7629.0427.4727.471.561.56
FABFirst Trust20180315ETF25.8715.1212.8113.072.302.05
FADFirst Trust20180315ETF21.5712.579.9210.902.661.67
FAFFirst Americ20180315A7.755.662.651.953.013.71
FALNiShares Fall20180315ETF16.5910.7810.7610.760.020.02
FAMIFarmmi, Inc.20180315A79.2068.2342.2645.2225.9823.01
FANFirst Trust20180315ETF18.6616.2618.4618.55-2.21-2.30
FANGDiamondback20180315A11.025.191.511.563.683.63
FARMFarmer Bros20180315A63.6015.468.628.396.847.07
FAROFaro Technol20180315A34.4018.9210.1410.508.788.42
FASDirexion Dai20180315ETF7.584.091.481.452.612.64
FASTFastenal Co20180315A4.475.321.721.783.613.54
FATFAT Brands I20180315A174.3864.4556.9860.957.473.51
FATEFate Therape20180315A31.2817.439.049.218.398.22
FAUSFirst Trust20180315ETF55.7512.2112.2112.210.000.00
FAZDirexion Dai20180315ETF9.807.971.821.926.156.03
FBFacebook, In20180315A1.231.500.880.920.620.58
FBCFlagstar Ban20180315A19.879.572.803.826.775.75
FBGXUBS AG FI En20180315ETN107.3451.26-18.3423.0969.4526.64
FBHSFORTUNE BRAN20180315A3.652.01-0.18-0.022.202.03
FBIOFortress Bio20180315A97.7282.1231.3343.3350.8038.79
FBIZFirst Busine20180315A141.7452.7050.0351.232.671.47
FBKFB Financial20180315A51.7718.1012.0811.366.026.74
FBMFoundation B20180315A41.6517.8611.4313.606.434.26
FBMSFirst Bancsh20180315A79.6452.3638.0141.4314.3510.92
FBNCFirst Bancor20180315A24.6414.359.4210.784.933.57
FBNDFidelity Tot20180315ETF7.042.742.532.210.210.52
FBPFirst BanCor20180315A15.9612.503.493.509.019.00
FBSSFauquier Ban20180315A136.2586.6086.6086.600.000.00
FBTFirst Trust20180315ETF11.9210.126.988.203.131.92
FBZFirst Trust20180315ETF41.0634.2033.3832.780.821.41
FCFranklin Cov20180315A69.5537.2714.5620.5522.7216.72
FCAFirst Trust20180315ETF137.45101.96102.24102.24-0.28-0.28
FCANFirst Trust20180315ETF18.8215.818.398.397.417.41
FCAPFirst Capita20180315A1233.281165.641163.891163.521.752.13
FCAUFIAT CHRYSLE20180315A4.754.380.350.664.043.72
FCBCFirst Commun20180315A60.2537.1228.9029.268.217.85
FCCOFirst Commun20180315A266.90149.98101.22104.2348.7745.75
FCCY1st Constitu20180315A103.2162.1630.9747.3431.1914.83
FCEFFirst Trust20180315ETF44.8420.9922.2722.01-1.28-1.02
FCELFuelCell Ene20180315A59.8651.0413.3413.2237.7037.82
FCFFirst Common20180315A7.136.240.791.855.444.38
FCFSFirstCash, I20180315A12.346.151.872.354.283.80
FCGFirst Trust20180315ETF10.704.671.492.553.182.12
FCNFTI Consulti20180315A20.0010.004.055.155.954.85
FCOMFidelity MSC20180315ETF22.5073.7097.7097.77-23.99-24.06
FCORFidelity Cor20180315ETF11.675.715.795.76-0.08-0.06
FCPTFour Corners20180315A15.516.561.801.994.764.57
FCVTFirst Trust20180315ETF19.6515.3014.9014.860.390.44
FCXFreeport-McM20180315A5.464.841.591.763.253.08
FDDFirst Trust20180315ETF8.868.006.846.581.161.43
FDEFFirst Defian20180315A119.3968.6730.6953.4337.9815.23
FDISFidelity MSC20180315ETF15.188.034.525.053.512.98
FDIVFirst Trust20180315ETF26.976.523.663.802.862.73
FDLFirst Trust20180315ETF3.713.613.213.030.400.58
FDLOFidelity Low20180315ETF15.928.858.558.540.300.31
FDMFirst Trust20180315ETF12.4410.479.699.730.790.74
FDMOFidelity Mom20180315ETF17.899.108.588.800.510.30
FDNFirst Trust20180315ETF4.752.651.401.691.260.96
FDPFresh Del Mo20180315A13.093.580.931.302.642.28
FDRRFidelity Div20180315ETF21.3612.0010.9911.811.000.18
FDSFactset Rese20180315A19.438.724.294.414.434.31
FDTFirst Trust20180315ETF11.906.745.705.871.040.87
FDTSFirst Trust20180315ETF87.3249.4049.4049.400.000.00
FDUSFidus Invest20180315A30.2024.7716.2510.148.5214.63
FDVVFidelity Hig20180315ETF23.177.757.597.570.160.18
FDXFedEx Corpor20180315A6.043.131.311.531.821.60
FEFirstEnergy20180315A3.133.02-0.130.523.152.50
FEIMFrequency El20180315A803.74395.88381.36384.2814.5211.60
FELEFranklin Ele20180315A36.5518.578.779.619.808.96
FEMFirst Trust20180315ETF15.9914.0112.6512.351.361.65
FEMBFirst Trust20180315ETF30.3727.0929.7129.75-2.62-2.66
FEMSFirst Trust20180315ETF27.0317.3018.9418.83-1.64-1.53
FENCFennec Pharm20180315A107.3496.907.7211.7189.1885.18
FENYFidelity MSC20180315ETF6.675.710.701.185.004.53
FEPFirst Trust20180315ETF12.006.294.464.321.831.97
FETFORUM ENERGY20180315A43.5929.2213.7710.4815.4518.43
FEUZFirst Trust20180315ETF59.3130.7429.9230.330.810.40
FEXFirst Trust20180315ETF4.532.581.041.421.541.17
FEYEFireEye, Inc20180315A6.267.813.383.474.434.34
FEZSPDR EURO ST20180315ETF2.472.160.750.831.421.33
FFFuture Fuel20180315A32.6517.898.558.279.339.62
FFBCFirst Financ20180315A23.2629.737.627.4322.1122.30
FFBWFFBW, Inc. C20180315A249.03259.59240.42257.7719.171.83
FFGFBL Financia20180315A43.7222.308.1310.6314.1711.67
FFHGFormula Foli20180315ETF26.599.0410.269.04-1.220.00
FFHLFuwei Films20180315A627.70403.64228.06371.16175.5832.48
FFICFlushing Fin20180315A20.11171.18133.7767.8237.41103.36
FFINFirst Financ20180315A23.2011.322.773.458.547.87
FFIUUVA Unconstr20180315ETF50.59
FFIVF5 Networks20180315A8.114.450.741.403.713.06
FFNWFirst Financ20180315A239.83123.95138.35136.97-14.39-13.02
FFRFirst Trust20180315ETF29.0113.5713.6813.46-0.110.11
FFSGFormulaFolio20180315ETF13.834.214.214.210.000.00
FFTGFormulaFolio20180315ETF35.4127.3328.3227.33-0.990.00
FFTIFormulaFolio20180315ETF32.846.908.195.96-1.290.95
FFTYInnovator IB20180315ETF16.126.625.275.911.340.71
FFWMFirst Founda20180315A15.7811.667.987.503.684.15
FGFGL Holdings20180315A10.3110.431.075.179.365.27
FGBIFIRST GUARAN20180315A148.53119.3189.5895.5129.7323.80
FGDFirst Trust20180315ETF11.958.707.407.631.301.08
FGENFibroGen, In20180315A23.9513.922.076.6111.847.30
FGMFirst Trust20180315ETF18.9313.3111.829.181.484.13
FHBFirst Hawaii20180315A14.9213.659.689.863.973.79
FHKFirst Trust20180315ETF36.2912.9211.9211.921.001.00
FHLCFidelity MSC20180315ETF6.016.383.723.662.662.72
FHNFirst Horizo20180315A5.354.130.420.413.713.71
FIFRANKS INTER20180315A18.0811.432.703.488.737.95
FIBKFirst Inters20180315A24.1613.397.667.865.725.53
FIBRiShares Edge20180315ETF22.5112.4612.4612.460.000.00
FICOFair Isaac C20180315A17.697.204.214.932.992.27
FIDIFidelity Int20180315ETF41.0727.0939.3739.37-12.28-12.28
FIDUFidelity MSC20180315ETF14.9110.017.279.362.740.65
FIEEFI Enhanced20180315ETN63.6992.6591.9492.430.710.22
FIHDUBS AG FI En20180315ETN67.8426.2223.7424.092.482.13
FILLiShares MSCI20180315ETF91.86161.621.201.14160.42160.48
FINXGlobal X Fun20180315ETF24.7719.618.357.4411.2612.16
FISFidelity Nat20180315A4.992.210.450.761.761.45
FISIFinancial In20180315A70.2639.9225.9924.2613.9215.66
FISVFiserv Inc20180315A5.054.840.551.054.293.80
FITFitbit, Inc.20180315A19.2015.813.985.0511.8110.74
FITBFifth Third20180315A3.072.93-0.030.322.962.62
FIVAFidelity Int20180315ETF62.3221.6117.7216.343.885.26
FIVEFive Below,20180315A8.534.121.041.413.082.71
FIVNFIVE9, INC.20180315A18.1010.415.875.844.544.57
FIWFirst Trust20180315ETF16.4412.4111.8711.630.540.78
FIXComfort Syst20180315A25.3812.702.363.1310.349.57
FIXDFirst Trust20180315ETF16.256.906.496.490.410.41
FIZZNational Bev20180315A20.2013.000.801.7512.2011.25
FJPFirst Trust20180315ETF29.4220.2520.0119.910.250.34
FKOFirst Trust20180315ETF64.0866.2566.2566.250.000.00
FKUFirst Trust20180315ETF28.209.736.676.673.063.06
FLFoot Locker,20180315A3.582.45-0.040.422.492.04
FLAGFLAG-Forensi20180315ETF52.5536.9236.8736.920.050.00
FLATiPath US Tre20180315ETF289.81
FLAXFranklin FTS20180315ETF65.77
FLBRFranklin FTS20180315ETF14.897.903.683.874.214.03
FLCAFranklin FTS20180315ETF29.69
FLCHFranklin FTS20180315ETF18.0715.3015.1615.300.150.00
FLCOFranklin Lib20180315ETF35.280.00
FLDMFluidigm Cor20180315A64.5248.4612.231.2436.2347.23
FLEEFranklin FTS20180315ETF16.4618.2517.3517.350.900.90
FLEHFranklin FTS20180315ETF25.2232.1745.7143.64-13.53-11.47
FLEUBarclays ETN20180315ETN128.8354.5151.0351.033.483.48
FLEXFlex Ltd. Or20180315A5.814.431.041.523.392.91
FLFRFranklin FTS20180315ETF18.67
FLGBFranklin FTS20180315ETF16.12
FLGECredit Suiss20180315ETN25.3422.1722.2321.94-0.060.23
FLGRFranklin FTS20180315ETF15.9615.8815.8815.880.000.00
FLGTFulgent Gene20180315A166.0133.1933.1833.180.010.01
FLHKFranklin FTS20180315ETF32.39
FLICFirst of Lon20180315A53.3630.7816.7721.1714.019.61
FLINFranklin FTS20180315ETF61.9660.6960.6960.690.000.00
FLIRFlir Systems20180315A5.818.231.021.657.226.59
FLIYFranklin FTS20180315ETF18.70
FLJHFranklin FTS20180315ETF108.8623.6819.7319.733.953.95
FLJPFranklin FTS20180315ETF70.6728.1328.1328.130.000.00
FLKRFranklin FTS20180315ETF28.386.306.306.300.000.00
FLLFull House R20180315A82.4750.7037.3643.4813.347.22
FLLVFranklin Lib20180315ETF28.71
FLMFirst Trust20180315ETF56.98145.49126.66126.6618.8318.83
FLMBFranklin Lib20180315ETF32.60
FLMIFranklin Lib20180315ETF30.57
FLMXFranklin FTS20180315ETF83.99
FLNFirst Trust20180315ETF25.7313.9310.9511.842.982.10
FLOFlowers Food20180315A4.994.39-0.030.354.424.05
FLOTiShares Floa20180315ETF1.962.081.871.870.220.22
FLOWSPX FLOW, In20180315A16.386.762.373.114.393.65
FLQDFranklin Lib20180315ETF38.7634.3332.7434.331.580.00
FLQEFranklin Lib20180315ETF15.5310.048.208.181.831.86
FLQGFranklin Lib20180315ETF30.30
FLQHFranklin Lib20180315ETF22.6520.32-7.26-7.2627.5827.58
FLQLFranklin Lib20180315ETF27.689.839.839.830.000.00
FLQMFranklin Lib20180315ETF26.90123.51123.51123.510.000.00
FLQSFranklin Lib20180315ETF26.69911.04911.04911.040.000.00
FLRFluor Corpor20180315A5.882.630.971.161.661.47
FLRNSPDR Bloombe20180315ETF3.252.051.651.710.400.33
FLRTPacific Glob20180315ETF31.22
FLRUFranklin FTS20180315ETF61.1812.3812.3812.380.000.00
FLSFlowserve Co20180315A5.692.720.941.191.771.52
FLSWFranklin FTS20180315ETF61.94
FLTFleetCor Tec20180315A10.625.182.002.203.182.98
FLTBFidelity Lim20180315ETF9.734.164.024.020.140.14
FLTRVanEck Vecto20180315ETF4.574.553.633.670.920.87
FLTWFranklin FTS20180315ETF62.6531.0931.0931.090.000.00
FLWS1-800-FLOWER20180315A41.5736.216.5114.5329.7021.68
FLXNFlexion Ther20180315A25.2219.125.706.4213.4212.70
FLXSFlexsteel In20180315A236.3595.0176.1168.6518.9126.36
FMiShares MSCI20180315ETF13.6112.1310.8412.111.290.02
FMAOFarmers & Me20180315A360.12121.89116.12116.125.775.77
FMATFidelity MSC20180315ETF13.079.479.219.120.270.35
FMBFirst Trust20180315ETF11.438.758.298.410.450.34
FMBHFirst Mid Ba20180315A154.0465.1356.5359.398.605.75
FMBIFirst Midwes20180315A9.3711.79-0.311.3612.0910.46
FMCFMC Corporat20180315A7.523.270.240.373.032.90
FMFFirst Trust20180315ETF36.0829.5829.5829.580.000.00
FMHIFirst Trust20180315ETF197.46103.86103.86103.860.000.00
FMKFirst Trust20180315ETF17.428.468.468.460.000.00
FMNBFarmers Nati20180315A87.7663.8840.7746.2523.1117.63
FNFabrinet20180315A14.005.401.492.113.913.29
FNBF.N.B. Corp20180315A7.086.710.831.555.885.17
FNCBFNCB Bancorp20180315A478.70413.15369.36357.7443.7955.42
FNCLFidelity MSC20180315ETF5.963.384.534.46-1.16-1.08
FNDFloor & Deco20180315A18.648.994.044.184.954.81
FNDASchwab Funda20180315ETF10.776.395.775.670.610.71
FNDBSchwab Funda20180315ETF16.087.755.736.432.021.32
FNDCSchwab Funda20180315ETF12.686.726.846.83-0.13-0.11
FNDESchwab Funda20180315ETF11.266.834.773.782.053.04
FNDFSchwab Funda20180315ETF9.893.15-0.660.483.822.67
FNDXSchwab Funda20180315ETF5.424.524.784.34-0.260.19
FNFFidelity Nat20180315A4.203.740.460.943.292.81
FNGDMicroSectors20180315ETN92.3960.8743.8645.7117.0115.15
FNGUMicroSectors20180315ETN49.5130.5527.6828.122.872.42
FNHCFedNat Holdi20180315A67.0149.327.217.4242.1141.90
FNIFirst Trust20180315ETF10.455.815.975.27-0.160.54
FNJNFinjan Holdi20180315A46.4240.0320.1923.3619.8416.67
FNKFirst Trust20180315ETF39.3022.1222.0521.990.080.13
FNKOFunko, Inc.20180315A41.1723.1117.0116.836.116.29
FNLCFirst Bancor20180315A195.2897.8586.4387.0511.4210.80
FNVFranco-Nevad20180315A5.062.610.110.302.502.32
FNWBFirst Northw20180315A27.8717.5010.9012.086.605.43
FNXFirst Trust20180315ETF16.9615.3411.7311.803.613.55
FNYFirst Trust20180315ETF25.8910.2710.2310.230.030.03
FOEFerro Corpor20180315A8.305.530.671.234.864.30
FOLDAmicus Thera20180315A17.0015.541.702.8213.8412.72
FONRFonar Corpor20180315A61.6939.6623.0530.3116.619.35
FORForestar Gro20180315A37.0020.3110.4410.009.8710.31
FORDForward Indu20180315A165.4877.4950.7754.6926.7222.79
FORKFuling Globa20180315A153.64108.2378.7396.1229.4912.10
FORMFormFactor I20180315A35.6036.518.757.4327.7629.08
FORRForrester Re20180315A59.4322.56-2.658.9825.2113.58
FOSLFossil Group20180315A10.4710.323.86-1.326.4611.64
FOXFox Corporat20180315A2.792.390.040.492.351.90
FOXAFox Corporat20180315A2.763.112.091.891.020.97
FOXFFox Factory20180315A22.956.535.522.861.003.66
FPAFirst Trust20180315ETF95.6844.4544.4944.46-0.03-0.01
FPAYFlexShopper,20180315A433.03362.57269.55269.5593.0293.02
FPEFirst Trust20180315ETF5.074.253.653.650.590.59
FPEIFirst Trust20180315ETF10.007.917.537.530.380.38
FPHFive Point H20180315A29.3910.936.037.084.913.85
FPIFarmland Par20180315A18.1011.136.716.824.424.31
FPRXFive Prime T20180315A33.1920.963.227.4217.7313.57
FPXFirst Trust20180315ETF5.484.50-2.06-2.356.566.85
FPXIFirst Trust20180315ETF36.8118.4510.6410.227.818.23
FQALFidelity Qua20180315ETF13.966.706.716.71-0.010.00
FRFirst Indust20180315A6.643.241.171.342.071.90
FRAKVanEck Vecto20180315ETF30.2923.0518.9618.964.084.08
FRANFrancesca''s20180315A20.7731.673.544.5828.1327.08
FRBAFirst Bank20180315A143.5996.3296.8785.47-0.5510.85
FRBKRepublic Fir20180315A91.0945.4025.1921.7120.2123.69
FRCFirst Republ20180315A4.422.280.630.831.651.45
FRDFriedman Ind20180315A211.07467.3273.0178.43394.31388.89
FRELFidelity MSC20180315ETF14.6612.9013.0912.03-0.190.87
FRGIFiesta Resta20180315A31.4823.871.620.5722.2423.29
FRIFirst Trust20180315ETF8.714.842.682.992.171.85
FRMEFirst Mercha20180315A22.8512.324.855.687.476.64
FROFrontline Lt20180315A22.7320.090.191.5219.9418.61
FRPHFRP Holdings20180315A92.0264.8937.2540.3627.6424.53
FRPTFreshpet, In20180315A49.0140.9715.8213.6125.1527.35
FRTFederal Real20180315A9.796.231.592.184.644.05
FRTAForterra, In20180315A22.2719.475.149.4914.339.98
FSBFranklin Fin20180315A41.7324.7715.4615.679.319.10
FSBCFSB Bancorp,20180315A261.83276.45260.67260.6715.7715.77
FSBWFS Bancorp,20180315A168.5681.9349.3675.3032.586.63
FSCTForeScout Te20180315A84.8349.2927.9532.5421.3416.75
FSFGFirst Saving20180315A325.8891.5791.5791.570.000.00
FSIFlexible Sol20180315A229.64612.67117.96117.96494.70494.70
FSLRFirst Solar,20180315A9.886.182.771.803.404.37
FSMFORTUNA Silv20180315A21.7218.226.857.5611.3710.66
FSPFranklin Str20180315A23.9112.138.997.423.134.71
FSSFederal Sign20180315A14.706.791.273.445.523.35
FSTAFidelity MSC20180315ETF12.648.926.856.582.072.34
FSTRFoster (Lb)20180315A49.1529.3111.5511.6917.7617.62
FSZFirst Trust20180315ETF22.5619.0414.4814.644.564.40
FTAFirst Trust20180315ETF4.639.109.259.21-0.16-0.11
FTAGFirst Trust20180315ETF43.5834.2017.1027.2517.096.95
FTAIFortress Tra20180315A26.9213.758.718.875.044.88
FTCFirst Trust20180315ETF13.3124.9925.0325.07-0.05-0.08
FTCSFirst Trust20180315ETF6.544.194.094.050.090.14
FTECFidelity MSC20180315ETF4.393.29-0.311.573.601.72
FTEKFuel Tech, I20180315A150.21384.14-12.094.30396.23379.84
FTFTFuture FinTe20180315A236.18207.80155.25165.5252.5542.29
FTGCFirst Trust20180315ETF18.9610.179.899.910.280.26
FTHIFirst Trust20180315ETF20.7014.4313.3313.331.101.10
FTITechnipFMC p20180315A3.523.23-0.140.353.382.88
FTKFlotek Indus20180315A17.1317.57-1.291.5618.8516.02
FTLBFirst Trust20180315ETF27.1228.1829.7629.43-1.58-1.25
FTLSFirst Trust20180315ETF17.8212.1212.0812.990.05-0.87
FTNTFortinet, In20180315A4.523.04-0.63-0.423.673.46
FTRFrontier Com20180315A14.0715.836.937.838.908.02
FTRIFirst Trust20180315ETF45.3753.438.1547.6345.275.79
FTSFortis Inc.20180315A4.543.240.320.162.913.08
FTSDFranklin Lib20180315ETF16.3613.6012.2112.211.391.39
FTSIFTS Internat20180315A23.4811.064.586.426.484.64
FTSLFirst Trust20180315ETF3.565.224.464.630.760.59
FTSMFirst Trust20180315ETF1.941.551.581.47-0.020.08
FTVFortive Corp20180315A5.862.660.370.992.291.67
FTXDFirst Trust20180315ETF23.12340.53326.42340.5314.110.00
FTXGFirst Trust20180315ETF84.455.105.105.100.000.00
FTXHFirst Trust20180315ETF70.8566.42-7.0547.4273.4719.00
FTXLFirst Trust20180315ETF42.1831.8228.9629.422.872.40
FTXNFirst Trust20180315ETF71.4532.7530.1026.332.656.41
FTXOFirst Trust20180315ETF19.3913.4714.3214.41-0.85-0.94
FTXRFirst Trust20180315ETF19.310.00
FUDE-TRACS UBS20180315ETN134.53
FULH.B. Fuller20180315A10.793.620.150.473.473.15
FULTFulton Finan20180315A28.3629.634.444.9925.1924.64
FUNCedar Fair,20180315A26.5314.558.7610.375.794.18
FUNCFirst United20180315A265.73175.83169.88169.885.965.96
FUNDSprott Focus20180315A20.5926.0017.7016.208.309.80
FUSBFirst US Ban20180315A72.4250.5150.5150.510.000.00
FUTProShares Ma20180315ETF33.79
FUTYFidelity MSC20180315ETF12.728.887.487.321.411.56
FUVArcimoto, In20180315A296.03152.98137.06137.0215.9215.96
FVFirst Trust20180315ETF11.547.891.521.676.376.21
FVALFidelity Val20180315ETF20.8114.1113.7413.780.370.33
FVCFirst Trust20180315ETF24.3712.7611.9211.950.850.81
FVDFirst Trust20180315ETF5.383.552.482.511.071.04
FVEFive Star Se20180315A549.69491.23237.44404.83253.7986.40
FVLFirst TrustV20180315ETF22.5512.4412.4412.440.000.00
FWDBAdvisorShare20180315ETF84.0554.2243.8943.8910.3310.33
FWONALiberty Medi20180315A14.8712.654.254.198.408.46
FWONKLiberty Medi20180315A8.3550.358.319.1942.0441.21
FWRDForward Air20180315A24.5413.331.353.4111.989.92
FXDFirst Trust20180315ETF6.144.144.174.50-0.03-0.36
FXGFirst Trust20180315ETF5.799.312.252.257.077.06
FXHFirst Trust20180315ETF5.022.991.441.531.551.46
FXIiShares Chin20180315ETF2.095.954.474.991.541.01
FXLFirst Trust20180315ETF4.635.784.544.971.240.81
FXNFirst Trust20180315ETF9.669.216.496.972.722.24
FXOFirst Trust20180315ETF5.933.482.642.990.840.49
FXPProShares Ul20180315ETF14.1710.079.708.480.371.59
FXRFirst Trust20180315ETF6.959.019.378.88-0.360.13
FXUFirst Trust20180315ETF5.393.431.612.021.821.40
FXZFirst Trust20180315ETF7.464.961.423.213.541.74
FYCFirst Trust20180315ETF33.7422.3512.8413.039.519.32
FYLDCambria Fore20180315ETF104.1173.0569.2571.943.791.11
FYTFirst Trust20180315ETF44.4614.9814.7214.820.260.16
FYXFirst Trust20180315ETF19.8913.469.109.234.364.24
GGENPACT LIMI20180315A5.173.030.650.852.372.18
GAACambria Glob20180315ETF32.9116.4116.3416.340.060.06
GABCGerman Ameri20180315A51.2425.9616.2918.109.687.86
GAIAGaia, Inc. C20180315A56.7834.4611.7911.8122.6622.65
GAINGladstone In20180315A18.1220.4413.0715.907.374.55
GALSPDR SSgA Gl20180315ETF40.5430.0613.3813.9516.6816.11
GALTGalectin The20180315A28.9428.654.476.2024.1822.45
GAMRETFMG Video20180315ETF19.9522.7716.9617.035.825.75
GARSGarrison Cap20180315A49.3829.0724.8125.044.264.04
GASSStealthGas,20180315A80.8337.0225.9425.9511.0811.07
GATXGATX Corpora20180315A17.976.372.403.353.973.02
GBCIGlacier Banc20180315A12.1310.6711.0011.53-0.33-0.86
GBDCGolub Capita20180315A8.647.352.672.804.684.55
GBFiShares Gove20180315ETF20.418.248.248.240.000.00
GBILGoldman Sach20180315ETF2.171.041.061.04-0.020.00
GBLGAMCO Invest20180315A63.1435.6615.3916.1020.2619.55
GBLIGlobal Indem20180315A199.03101.6291.3089.7710.3211.85
GBRNew Concept20180315A256.66232.56182.71193.4349.8539.13
GBTGlobal Blood20180315A23.1516.174.717.3211.468.85
GBXThe Greenbri20180315A19.169.482.803.426.686.07
GCAPGain Capital20180315A18.2314.004.465.759.548.26
GCBCGreene Count20180315A0.23
GCEClaymore/Rob20180315ETN794.09736.08736.08736.080.000.00
GCIGannett Co.,20180315A12.238.333.904.454.433.88
GCOGenesco Inc.20180315A44.6924.177.6912.7916.4811.38
GCOWPacer Global20180315ETF72.4845.3545.1145.170.230.17
GCPGCP Applied20180315A19.4712.056.406.295.655.76
GDGeneral Dyna20180315A5.883.340.510.852.832.50
GDDYGoDaddy Inc20180315A8.393.340.030.773.312.58
GDENGolden Enter20180315A29.3714.412.214.9112.209.51
GDOTGreen Dot Co20180315A14.226.711.892.124.814.59
GDPGoodrich Pet20180315A196.1586.4956.3471.5530.1414.94
GDVDPrincipal Ac20180315ETF67.904.324.264.300.060.01
GDXVanEck Vecto20180315ETF4.664.170.360.743.813.43
GDXJVanEck Vecto20180315ETF3.182.720.720.662.012.06
GEGeneral Elec20180315A6.985.881.321.504.564.39
GECGreat Elm Ca20180315A129.0795.7791.0991.094.684.68
GECCGreat Elm Ca20180315A112.78115.63111.06110.984.574.65
GEFGreif, Inc.20180315A15.086.262.983.313.292.97
GEFBGreif, Inc.20180315A193.13137.96128.69132.309.275.66
GELGenesis Ener20180315A27.6118.939.9811.958.956.98
GEMGoldman Sach20180315ETF18.1812.0111.2810.780.741.23
GENGenesis Heal20180315A85.8774.7045.6751.9229.1822.92
GENCGencor Indus20180315A51.9540.1127.7226.7912.3913.32
GENYPrincipal Mi20180315ETF36.0647.0447.0647.04-0.020.00
GEOThe GEO Grou20180315A8.914.612.032.332.582.28
GEOSGeospace Tec20180315A88.6147.3722.2425.9725.1321.41
GERNGeron Corp20180315A29.1425.357.848.9117.5216.45
GESGuess?, Inc.20180315A14.428.511.122.247.396.26
GEVOGevo, Inc.20180315A267.00186.44163.86167.7222.5918.72
GFEDGuaranty Fed20180315A291.95886.731.511.51885.22885.22
GFFGriffon Corp20180315A40.6323.4113.2513.6110.179.81
GFNGeneral Fina20180315A81.43462.46-4.79-2.46467.25464.93
GGGGraco Inc20180315A8.084.161.271.462.892.70
GHCGRAHAM HOLDI20180315A40.2218.2811.6511.595.725.33
GHLGreenhill &20180315A29.9723.3911.9912.3411.4011.06
GHMGraham Corpo20180315A91.4339.0233.7933.865.235.16
GHYBGoldman Sach20180315ETF16.2126.8431.4126.84-4.570.00
GHYGiShares US &20180315ETF28.8926.5822.2622.314.324.27
GIBCGI Inc.20180315A6.244.431.751.402.683.02
GIFIGulf Island20180315A90.7468.5835.9846.7132.6021.87
GIGBGoldman Sach20180315ETF14.664.244.424.42-0.18-0.18
GIGMGigaMedia Lt20180315A144.3697.2154.3457.0242.8740.19
GIISPDR S&P Glo20180315ETF15.317.723.986.903.730.82
GIIIG-Iii Appare20180315A19.878.862.172.876.685.99
GILGildan Activ20180315A5.553.331.151.322.182.01
GILDGilead Scien20180315A2.132.060.110.221.951.84
GILTGilat Satell20180315A102.2265.3666.8767.90-1.51-2.53
GISGeneral Mill20180315A2.171.890.210.581.681.31
GKOSGlaukos Corp20180315A20.968.453.012.845.445.61
GLADGladstone Ca20180315A20.3328.0623.4324.374.633.69
GLBSGlobus Marit20180315A114.1893.1359.0071.5234.1321.61
GLBZGlen Burnie20180315A85.8432.1832.1832.180.000.00
GLDDGreat Lakes20180315A120.8179.3029.2733.6150.0445.69
GLDICredit Suiss20180315ETF24.2219.8126.4938.16-6.69-18.36
GLIBAGCI Liberty,20180315A9.667.494.145.113.352.38
GLMDGalmed Pharm20180315A148.03161.345.9233.62155.42127.72
GLNGGolar LNG Lt20180315A11.527.753.934.393.823.36
GLOBGLOBANT S.A.20180315A45.4313.469.1010.714.362.75
GLOGGASLOG LTD20180315A44.8624.0212.0411.9911.9812.03
GLOPGASLOG PARTN20180315A41.0021.3212.2714.449.056.88
GLPGlobal Partn20180315A59.8632.3614.2420.7518.1211.60
GLPIGaming and L20180315A4.015.470.811.104.664.37
GLREGreenlight C20180315A34.4269.5711.3812.3358.1957.24
GLTGlatfelter20180315A23.3510.485.026.665.463.82
GLUUGlu Mobile I20180315A26.6019.567.819.2911.6810.21
GLWCorning Inco20180315A3.432.910.260.622.652.29
GLYCGlycoMimetic20180315A25.2612.531.602.0110.9310.52
GMGeneral Moto20180315A2.692.24-0.190.072.432.17
GMEGameStop Cor20180315A6.785.640.560.625.085.02
GMEDGLOBUS MEDIC20180315A12.969.772.592.827.187.02
GMFSPDR S&P Eme20180315ETF21.3212.9812.5812.470.400.51
GMLPGolar LNG Pa20180315A19.8713.746.477.717.276.04
GMOGeneral Moly20180315A251.58104.4160.31101.7644.102.65
GMOMCambria Glob20180315ETF58.4632.6933.1133.12-0.42-0.43
GMREGlobal Medic20180315A41.9745.2041.8035.813.409.39
GMSGMS Inc.20180315A13.455.812.603.513.212.30
GNCGNC Holdings20180315A23.9119.902.773.2917.1416.61
GNCAGenocea Bios20180315A89.0371.0554.5654.7416.4916.31
GNEGENIE ENERGY20180315A56.1935.4624.6325.2310.8310.23
GNKGENCO SHIPPI20180315A42.1026.9217.2618.419.668.50
GNLGlobal Net L20180315A10.516.762.472.984.293.78
GNMAiShares GNMA20180315ETF45.5017.5817.5817.580.000.00
GNMKGenMark Diag20180315A57.7031.4619.6822.8811.798.58
GNRSPDR S&P Glo20180315ETF13.8212.7812.9812.82-0.20-0.04
GNRCGENERAC HOLD20180315A12.446.102.374.463.731.65
GNTXGentex Corp20180315A4.7927.943.740.9024.2027.04
GNTYGuaranty Ban20180315A200.73109.5296.22100.3213.299.19
GNUSGenius Brand20180315A264.38203.92119.38136.6084.5467.32
GNWGenworth Fin20180315A34.4525.7412.3812.2913.2513.34
GOAUUS Global GO20180315ETF147.6380.8877.4380.883.440.00
GOEXGlobal X Gol20180315ETF108.05171.94171.32171.320.630.63
GOGLGolden Ocean20180315A22.2116.238.1510.678.085.57
GOGOGogo Inc.20180315A14.0412.132.223.199.918.94
GOLDBarrick Gold20180315A7.083.490.460.513.032.98
GOLFAcushnet Hol20180315A19.7710.174.795.525.384.65
GOODGladstone Co20180315A19.9031.104.456.6726.6524.43
GOOGAlphabet Inc20180315A6.163.301.111.422.191.89
GOOGLAlphabet Inc20180315A6.683.761.151.462.612.29
GOOSCanada Goose20180315A12.756.540.731.825.824.72
GOROGold Resourc20180315A23.4519.536.547.2212.9912.31
GOVTiShares U.S.20180315ETF4.152.862.672.700.190.17
GPAQGordon Point20180315A211.5766.6465.0465.041.591.59
GPCGenuine Part20180315A6.042.51-0.01-0.022.522.53
GPIGroup 1 Auto20180315A29.3613.946.277.637.676.31
GPKGraphic Pack20180315A6.675.361.742.003.623.36
GPLGreat Panthe20180315A88.7265.4565.1165.110.340.34
GPMTGranite Poin20180315A17.7618.8717.8616.931.011.94
GPNGlobal Payme20180315A7.863.470.401.153.072.33
GPORGulfport Ene20180315A9.9913.203.053.7310.179.50
GPREGreen Plains20180315A30.4826.8913.9113.9112.9912.98
GPRKGEOPARK LIMI20180315A41.8427.2823.9223.923.363.36
GPROGoPro, Inc.20180315A17.8117.347.907.979.449.36
GPSThe Gap, Inc20180315A3.403.771.891.781.881.98
GPXGP Strategie20180315A71.9556.1258.2115.78-2.0940.34
GQREFlexShares G20180315ETF5.943.984.093.40-0.120.58
GRAW.R. Grace &20180315A9.193.740.651.093.092.64
GRBKGreen Brick20180315A99.5740.208.4618.0331.7422.16
GRCThe Gorman-R20180315A96.5144.0330.0130.2714.0113.75
GREKGlobal X MSC20180315ETF9.9223.6621.6922.802.131.00
GRESIQ ARB Globa20180315ETF16.5619.1015.5315.843.573.26
GRIDFirst Trust20180315ETF29.1227.6945.0627.69-17.370.00
GRIFGriffin Indu20180315A309.57152.32147.95145.994.376.33
GRMNGarmin Ltd20180315A5.424.691.632.053.062.65
GRNiPath Series20180315ETN313.23161.66149.56149.5612.0912.09
GRNBVanEck Vecto20180315ETF30.9831.4531.4531.450.000.00
GROWUS Global In20180315A67.3544.9027.6430.2617.2614.64
GRPNGroupon, Inc20180315A22.0717.247.659.039.598.21
GRUAB Svensk Ek20180315ETN130.1892.3992.3992.390.000.00
GRUBGRUBHUB INC.20180315A7.454.611.302.173.312.44
GSGoldman Sach20180315A4.034.141.432.372.721.77
GSATGlobalstar,20180315A11.5711.6610.2910.801.370.86
GSBGlobalSCAPE,20180315A146.0773.7564.3565.029.408.73
GSBCGreat Southe20180315A47.4422.6816.7815.935.906.75
GSCGS Connect S20180315ETN160.68195.94195.94195.940.000.00
GSEUGoldman Sach20180315ETF20.1021.5821.4921.580.090.00
GSEWGoldman Sach20180315ETF8.187.327.146.970.180.34
GSIEGoldman Sach20180315ETF19.2814.2714.4014.40-0.13-0.13
GSITGSI Technolo20180315A76.6879.7344.8645.3734.8834.36
GSJYGoldman Sach20180315ETF49.7520.8419.4320.841.410.00
GSLGlobal Ship20180315A110.19114.9251.0293.9663.9020.95
GSLCGoldman Sach20180315ETF4.575.485.045.530.44-0.06
GSMFerroglobe P20180315A15.268.65-1.22-1.529.8710.18
GSPBarclays Ban20180315ETN23.195.284.554.550.720.72
GSSGolden Star20180315A30.9345.6935.7435.269.9510.43
GSSCGS ActiveBet20180315ETF33.2828.8928.6928.890.200.00
GSUMGridsum Hold20180315A32.3419.6110.0810.749.538.87
GSVGold Standar20180315A68.7754.7831.2034.0123.5820.77
GSYInvesco Ultr20180315ETF2.374.544.494.480.050.06
GTGoodyear Tir20180315A3.875.420.442.124.983.31
GTEGran Tierra20180315A38.1030.875.089.8925.8020.98
GTESGates Indust20180315A17.3112.317.487.324.834.99
GTHXG1 Therapeut20180315A67.7734.1910.9418.7823.2415.40
GTIMGood Times R20180315A263.68198.33101.43126.2996.9072.04
GTLSChart Indust20180315A28.6311.785.265.396.536.39
GTNGray Televis20180315A39.9931.0721.5622.019.519.06
GTNAGray Televis20180315A501.51424.56424.56424.560.000.00
GTOInvesco Tota20180315ETF26.579.879.879.870.000.00
GTSTriple-S Man20180315A21.209.240.603.138.646.11
GTTGTT Communic20180315A18.3211.312.233.979.087.34
GTYGetty Realty20180315A21.188.735.425.953.322.78
GTYHGTY Technolo20180315A73.18
GUDBSage ESG Int20180315ETF31.3611.4410.8711.440.570.00
GULFWisdomTree20180315ETF74.07128.5375.1675.1653.3753.37
GUNRFlexShares G20180315ETF6.252.360.271.012.101.35
GUREGulf Resourc20180315A118.5297.9074.4776.8123.4321.09
GURUGlobal X Gur20180315ETF26.9917.9813.8713.884.114.10
GUSHDirexion Dai20180315ETF14.678.513.693.774.824.75
GVGoldfield Co20180315A123.81131.3966.0070.8065.3960.59
GVAGranite Cons20180315A18.6410.104.943.265.166.84
GVALCambria Glob20180315ETF20.518.354.667.083.691.27
GVIiShares Inte20180315ETF8.545.224.945.050.280.17
GVIPGoldman Sach20180315ETF19.4210.7210.4010.330.320.39
GVPGSE Systems,20180315A159.48655.02658.38635.15-3.3719.87
GWBGreat Wester20180315A17.077.392.423.454.983.94
GWGHGWG Holdings20180315A455.48365.43155.76289.86209.6775.57
GWREGUIDEWIRE SO20180315A11.794.331.862.142.472.19
GWRSGlobal Water20180315A99.36150.39190.65182.04-40.26-31.65
GWWW.W. Grainge20180315A10.103.701.331.712.371.99
GWXSPDR S&P Int20180315ETF11.807.146.156.420.990.72
GXCSPDR S&P Chi20180315ETF12.8710.228.919.491.310.72
GXFGlobal X FTS20180315ETF21.9517.0816.6416.640.440.44
GXGGlobal X MSC20180315ETF34.1322.1019.7018.242.393.85
GYLDArrow Dow Jo20180315ETF53.3370.6656.6057.9014.0612.77
GYROGyrodyne, LL20180315A342.16197.53197.53197.530.000.00
HHyatt Hotels20180315A6.723.261.211.612.051.64
HAHawaiian Hol20180315A17.1211.742.172.419.569.32
HACKETFMG Prime20180315ETF6.195.052.302.152.752.90
HAEHaemonetics20180315A13.966.102.272.953.833.15
HAFCHanmi Financ20180315A26.0921.717.986.5513.7315.16
HAINHain Celesti20180315A6.985.761.510.874.264.89
HALHalliburton20180315A2.342.400.460.741.941.66
HALLHallmark Fin20180315A148.6492.63-7.41-4.28100.0496.91
HALOHalozyme The20180315A15.9614.667.107.487.567.18
HAPVanEck Vecto20180315ETF19.0314.7415.3714.77-0.64-0.03
HASHasbro, Inc.20180315A4.892.771.321.341.451.43
HASIHANNON ARMST20180315A14.818.93-0.010.918.948.02
HAUDiShares Curr20180315ETF252.38168.99168.99168.990.000.00
HAWXiShares Curr20180315ETF18.108.185.055.053.133.13
HAYNHaynes Inter20180315A50.9415.735.379.1010.366.63
HBANHuntington B20180315A6.285.430.531.314.904.11
HBBHamilton Bea20180315A89.6250.7644.3844.966.385.80
HBCPHome Bancorp20180315A96.7830.97-18.567.9549.5323.02
HBIHanesbrands,20180315A5.245.141.902.263.242.88
HBIOHarvard Bios20180315A138.0385.8656.2461.2329.6224.62
HBMHudbay Miner20180315A66.5551.9126.8327.3525.0924.56
HBMDHoward Banco20180315A102.8945.9726.0035.3919.9710.58
HBNCHorizon Banc20180315A25.5932.4012.7213.2819.6819.12
HBPHuttig Build20180315A71.4335.0322.7528.3712.276.66
HCAHCA Healthca20180315A3.732.640.030.292.612.35
HCACHennessy Cap20180315A26.0620.2520.2520.250.000.00
HCAPHarvest Capi20180315A74.19195.83-53.6616.66249.49179.16
HCCWarrior Met20180315A14.777.013.774.003.243.01
HCCIHeritage-Cry20180315A62.1546.1613.1412.4233.0334.08
HCHCHC2 Holdings20180315A70.2334.6826.2727.128.417.57
HCIHCI Group, I20180315A38.7517.004.888.4312.128.58
HCKTHackett Grou20180315A32.1427.3615.6816.6611.6810.69
HCSGHealthcare S20180315A14.195.662.563.043.112.62
HDHome Depot,20180315A2.131.910.440.871.471.04
HDAWXtrackers MS20180315ETF18.999.55-11.25-7.4620.7917.01
HDGProShares He20180315ETF17.1022.1117.5517.514.564.60
HDGEAdvisorShare20180315ETF22.6310.818.658.682.162.13
HDMVFirst Trust20180315ETF29.9416.6816.4516.450.230.23
HDSHD Supply Ho20180315A4.385.445.174.260.271.18
HDSNHudson Techn20180315A23.9517.876.206.2811.6711.59
HDViShares Core20180315ETF2.362.062.211.25-0.150.81
HEHawaiian Ele20180315A8.134.021.151.452.872.57
HEARTurtle Beach20180315A308.51348.77277.66291.9471.1256.84
HEBTHebron Techn20180315A537.27245.58235.03235.0310.5410.54
HECOStrategy Sha20180315ETF45.0542.6642.6642.660.000.00
HEDJWisdomTree E20180315ETF1.601.310.780.830.530.48
HEEMiShares Curr20180315ETF12.9821.1220.8220.940.300.18
HEESH&E Equipmen20180315A24.339.971.493.228.486.74
HEFAiShares Curr20180315ETF3.522.091.461.480.630.61
HEIHEICO Corpor20180315A14.197.863.754.224.113.64
HEIAHEICO CORP C20180315A19.307.913.434.184.483.73
HELEHelen Of Tro20180315A22.2112.115.486.396.625.72
HEPHolly Energy20180315A67.1442.2927.2828.8915.0113.40
HESHess Corpora20180315A4.193.270.560.982.712.29
HESMHess Midstre20180315A125.5968.6847.8153.6220.8715.06
HEWCiShares Curr20180315ETF32.406.82-6.82-7.7313.6314.55
HEWGiShares Curr20180315ETF4.123.610.491.013.122.60
HEWIiShares Curr20180315ETF16.834.824.824.820.000.00
HEWJiShares Curr20180315ETF3.412.95-0.160.523.102.42
HEWLiShares Curr20180315ETF20.477.245.947.241.300.00
HEWPiShares Curr20180315ETF10.128.248.078.240.170.00
HEWUiShares Curr20180315ETF8.702.602.232.600.370.00
HEWYiShares Curr20180315ETF93.9081.1181.1181.110.000.00
HEZUiShares Curr20180315ETF3.413.861.802.392.061.48
HFBLHome Federal20180315A298.01300.26300.26300.260.000.00
HFCHOLLYFRONTIE20180315A5.994.440.791.313.653.12
HFWAHeritage Fin20180315A22.829.453.644.185.815.27
HFXEIQ 50 Percen20180315ETF14.753.900.542.213.361.69
HFXIIQ 50 Percen20180315ETF21.6625.6424.5024.521.141.12
HFXJIQ 50 Percen20180315ETF86.6869.9569.9569.950.000.00
HGSHChina HGS Re20180315A252.55186.85171.53174.3715.3212.48
HGVHilton Grand20180315A5.914.562.332.732.231.83
HHCThe Howard H20180315A16.5210.785.526.485.254.30
HHSHarte-Hanks,20180315A295.74190.29155.70166.5934.5923.70
HIHillenbrand,20180315A18.629.283.383.125.906.17
HIBBHibbett Spor20180315A26.8828.043.836.8524.2121.19
HIFSHingham Inst20180315A150.2258.7131.4535.3827.2623.33
HIGThe Hartford20180315A3.601.870.290.371.581.51
HIHOHighway Hold20180315A163.26127.24126.19126.191.051.05
HIIHuntington I20180315A13.715.731.652.184.083.55
HILHill Interna20180315A92.1962.4222.6320.1439.7942.28
HIPSGraniteShare20180315ETF55.3723.5623.5623.560.000.00
HIWHighwoods Pr20180315A8.463.870.341.013.542.86
HLHecla Mining20180315A25.8519.7410.8110.428.939.14
HLFHerbalife Nu20180315A7.404.682.112.042.582.65
HLIHoulihan Lok20180315A18.217.434.284.783.152.65
HLITHarmonic Inc20180315A135.35103.8761.6365.0142.2438.86
HLNEHamilton Lan20180315A32.7513.426.658.656.774.77
HLTHilton World20180315A3.841.860.620.831.241.03
HLXHelix Energy20180315A17.2112.034.467.447.564.55
HMGHMG / Courtl20180315A475.01322.47181.02195.82141.45126.65
HMHCHoughton Mif20180315A67.4467.4135.9937.8131.4229.60
HMLPHOEGH LNG PA20180315A40.8230.4512.8618.4517.5912.02
HMNHorace Mann20180315A23.888.984.003.694.985.29
HMNFHMN Financia20180315A356.54174.2163.3065.72110.90108.49
HMSTHomeStreet,20180315A26.7213.792.173.4611.6210.33
HMSYHMS Holdings20180315A8.9323.412.803.2220.6120.36
HMTVHemisphere M20180315A72.2657.9627.3829.6530.5828.31
HNDLStrategy Sha20180315ETF10.2223.5523.5523.550.000.00
HNIHNI Corporat20180315A28.8515.0611.3412.583.722.48
HNNAHennessy Adv20180315A259.8996.3835.5141.2560.8755.13
HNRGHallador Ene20180315A85.41138.59-62.86-19.20201.44157.79
HOFTHooker Furni20180315A40.7220.148.769.4411.3810.69
HOGHarley-David20180315A3.312.480.330.832.141.64
HOLDAdvisorShare20180315ETF3.183.033.033.030.000.00
HOLIHollsys Auto20180315A22.409.454.444.875.004.58
HOLXHologic Inc20180315A3.519.750.630.619.129.14
HOMBHome BancSha20180315A10.2119.921.552.0418.3717.88
HOMEAt Home Grou20180315A26.7812.073.634.518.447.56
HONHoneywell In20180315A3.462.720.590.952.141.77
HONEHarborOne Ba20180315A40.1325.4837.0331.06-11.56-5.51
HOPEHope Bancorp20180315A9.956.724.3110.992.41-4.26
HOVHovnanian En20180315A50.2644.4917.0419.4827.4425.00
HPHelmerich &20180315A6.213.170.781.292.391.88
HPEHewlett Pack20180315A5.313.750.270.653.473.08
HPPHudson Pacif20180315A6.273.300.811.192.492.12
HPQHP Inc.20180315A4.323.750.580.903.162.84
HQYHealthEquity20180315A17.2318.323.997.6414.3310.68
HRHealthcare R20180315A4.973.45-0.360.033.813.42
HRBH&R Block, I20180315A4.183.780.821.032.962.75
HRCHILL-ROM HOL20180315A11.535.113.503.351.611.76
HRIHerc Holding20180315A35.1014.365.677.218.697.15
HRLHormel Foods20180315A3.242.860.460.442.402.42
HRTGHERITAGE INS20180315A24.0611.676.516.935.164.74
HRTXHeron Therap20180315A37.9423.985.306.2518.6817.73
HRZNHorizon Tech20180315A61.5933.4730.6030.342.873.13
HSCHarsco Corpo20180315A34.8220.369.7410.0310.6210.33
HSCZiShares Curr20180315ETF10.782.350.312.352.040.00
HSICHenry Schein20180315A5.824.830.450.664.384.17
HSIIHeidrick & S20180315A43.8725.796.316.4419.4919.35
HSKAHeska Corp20180315A56.9624.5612.7114.1811.8610.39
HSONHudson Globa20180315A165.17119.88116.99118.182.891.70
HSPXGlobal X S&P20180315ETF56.3828.7225.9225.962.802.77
HSTHost Hotels20180315A5.334.311.481.532.832.78
HSTMHealthStream20180315A30.5114.235.887.578.346.65
HSYThe Hershey20180315A3.513.380.431.962.951.42
HTHersha Hospi20180315A6.435.121.892.023.233.08
HTAHEALTHCARE T20180315A4.539.547.157.402.402.16
HTBIHomeTrust Ba20180315A97.05102.5548.8061.2253.7541.33
HTBKHeritage Com20180315A24.4535.8530.4433.145.412.71
HTBXHeat Biologi20180315A106.9692.5574.7777.6817.7814.87
HTGCHercules Cap20180315A10.117.566.036.141.521.41
HTGMHTG Molecula20180315A55.5643.6026.4525.6817.1517.93
HTHHILLTOP HOLD20180315A13.335.652.122.593.533.06
HTLDHeartland Ex20180315A13.7637.177.8114.1329.4023.09
HTLFHeartland Fi20180315A30.8319.737.149.0212.6010.72
HTUSHull Tactica20180315ETF18.96122.16-35.62-35.52157.78157.68
HTZHertz Global20180315A9.777.430.313.337.124.10
HUBBHubbell Inco20180315A9.974.051.201.732.842.32
HUBGHUB Group In20180315A26.1514.793.254.0211.5410.77
HUBSHUBSPOT, INC20180315A16.399.184.524.954.664.23
HUDHudson Ltd.20180315A44.0221.0514.1416.526.914.53
HUMHumana Inc.20180315A6.353.091.501.631.591.46
HUNHuntsman Cor20180315A3.985.322.372.722.952.60
HURCHurco Cos In20180315A63.0631.5719.0817.5712.4914.01
HURNHuron Consul20180315A41.2989.0833.9325.2455.1563.84
HUSAHouston Amer20180315A97.47147.3298.38109.9048.9437.42
HUSEStrategy Sha20180315ETF30.1719.9418.5318.531.411.41
HUSVFirst Trust20180315ETF10.488.299.669.67-1.37-1.38
HVBCHV Bancorp,20180315A78.3265.8765.8765.870.000.00
HVTHaverty Furn20180315A40.0920.077.118.3012.9511.77
HVTAHaverty Furn20180315A324.47
HWBKHawthorn Ban20180315A176.8263.00-14.1843.7177.1919.30
HWCCHouston Wire20180315A179.8361.2333.7119.5127.5241.72
HWKNHawkins Inc20180315A100.1084.1270.7471.1713.3912.95
HXLHexcel Corpo20180315A10.764.992.302.322.692.67
HYHYSTER-YALE20180315A102.8244.8627.1132.3617.7512.50
HYACHaymaker Acq20180315A24.6110.4310.4310.430.000.00
HYDVanEck Vecto20180315ETF3.783.502.612.670.890.83
HYDBiShares Edge20180315ETF13.0337.7135.7135.712.012.01
HYDWXtrackers Lo20180315ETF9.84
HYEMVanEck Vecto20180315ETF9.806.947.227.43-0.28-0.49
HYGiShares iBox20180315ETF1.171.841.551.560.300.28
HYGHiShares Inte20180315ETF4.704.953.524.801.430.15
HYHGProShares Hi20180315ETF56.3631.6526.3026.305.365.36
HYIHXtrackers Hi20180315ETF139.4322.1122.1122.110.000.00
HYLBXtrackers US20180315ETF5.087.955.005.012.952.94
HYLDHigh Yield E20180315ETF45.5318.82-0.19-0.1919.0219.02
HYLSFirst Trust20180315ETF10.484.934.784.890.150.04
HYLVIQ S&P High20180315ETF13.2214.5214.1914.190.330.33
HYMBSPDR Nuveen20180315ETF16.7611.907.8010.454.101.45
HYNDWisdomTree T20180315ETF26.1853.6047.4047.406.206.20
HYSPIMCO 0-5 Ye20180315ETF4.543.002.612.800.390.20
HYUPXtrackers Hi20180315ETF12.04
HYXEiShares iBox20180315ETF11.848.578.578.570.000.00
HYXUiShares Glob20180315ETF18.6212.0211.9911.930.030.10
HYZDWisdomTree T20180315ETF16.418.232.412.385.825.85
HZNHorizon Glob20180315A27.1811.944.915.777.026.16
HZNPHorizon Ther20180315A7.4218.425.421.4313.0317.03
HZOMarineMax, I20180315A38.8722.5111.2113.2111.309.30
IINTELSAT S.20180315A32.7624.287.598.0216.6916.26
IACIAC/InterAct20180315A13.947.262.623.214.644.05
IAGIAMGold Corp20180315A20.4816.667.077.789.558.84
IAGGiShares Core20180315ETF9.746.025.555.430.470.59
IAIiShares U.S.20180315ETF11.388.645.905.762.742.88
IAKiShares U.S.20180315ETF12.529.628.848.390.791.23
IARTIntegra Life20180315A9.384.011.151.432.862.58
IATiShares U.S.20180315ETF4.457.937.497.640.430.29
IBBiShares Nasd20180315ETF4.432.340.360.631.981.71
IBCEiShares iBon20180315ETF60.3750.4050.4050.400.000.00
IBCPIndependent20180315A43.7924.0112.2212.3311.7911.68
IBDInspire Corp20180315ETF72.99104.15104.15104.150.000.00
IBDDiShares iBon20180315ETF49.9825.0621.592.333.4722.72
IBDLiShares iBon20180315ETF7.503.262.873.210.390.05
IBDMiShares iBon20180315ETF6.545.314.914.910.400.40
IBDNiShares iBon20180315ETF15.365.455.365.320.090.13
IBDOiShares iBon20180315ETF11.187.237.227.190.000.04
IBDPiShares iBon20180315ETF31.7313.759.7513.754.010.00
IBDQiShares iBon20180315ETF24.2019.9019.5619.570.340.33
IBDRiShares iBon20180315ETF19.9414.8614.4114.500.450.37
IBDSiShares iBon20180315ETF30.934.884.894.89-0.01-0.01
IBIOiBio, Inc.20180315A121.72114.5874.5978.4239.9836.15
IBKCIBERIABANK C20180315A14.358.293.173.865.114.42
IBKRInteractive20180315A10.275.911.391.814.524.10
IBMInternationa20180315A1.941.28-0.060.211.351.08
IBMIiShares iBon20180315ETF15.765.936.575.88-0.640.05
IBMJiShares iBon20180315ETF7.734.324.264.260.070.07
IBMKiShares iBon20180315ETF14.2910.9410.7710.910.170.02
IBMLiShares iBon20180315ETF25.9116.4715.8615.860.610.61
IBNDSPDR Bloombe20180315ETF51.5515.9915.1915.410.800.58
IBOCInternationa20180315A31.9418.407.249.2911.179.11
IBPINSTALLED BU20180315A25.2913.285.556.947.726.34
IBTXIndependent20180315A22.9111.082.483.268.607.82
IBUYAmplify Onli20180315ETF14.666.854.775.512.081.34
ICADIcad Inc20180315A266.08118.49106.41105.7212.0812.77
ICBKCounty Banco20180315A126.4172.6567.3868.155.264.50
ICCCImmucell Cor20180315A58.7536.2028.1131.688.094.52
ICCHICC Holdings20180315A469.81103.95101.65101.652.302.30
ICDIndependence20180315A70.4740.7120.8523.3519.8617.35
ICEIntercontine20180315A2.661.65-0.050.161.711.50
ICFiShares Cohe20180315ETF5.886.214.244.941.971.27
ICFIICF Internat20180315A38.5516.269.7710.826.495.44
ICHRIchor Holdin20180315A19.4413.573.394.1810.199.40
ICLIsrael Chemi20180315A22.9617.9015.2115.572.692.33
ICLNiShares Glob20180315ETF15.7812.773.563.569.219.21
ICLRIcon Plc20180315A19.5210.544.975.145.575.40
ICOLiShares MSCI20180315ETF30.5211.4211.229.590.201.83
ICONIconix Brand20180315A77.7781.1843.9560.6537.2320.53
ICOWPacer Develo20180315ETF199.40139.85139.85139.850.000.00
ICPTIntercept Ph20180315A27.6114.382.953.7811.4210.60
ICSHiShares Liqu20180315ETF3.291.941.761.760.180.18
ICUIICU Medical20180315A30.1411.203.834.797.366.41
ICVTiShares Conv20180315ETF11.5311.40-0.356.5311.754.87
IDAIDACORP, Inc20180315A18.677.773.744.184.033.60
IDCCInterDigital20180315A20.508.622.662.995.955.63
IDEViShares Core20180315ETF8.357.034.675.892.351.14
IDHDInvesco S&P20180315ETF204.3942.3042.3042.300.000.00
IDHQInvesco S&P20180315ETF66.6235.3635.3635.360.000.00
IDLBInvesco FTSE20180315ETF34.1727.8523.5823.584.264.26
IDLVInvesco S&P20180315ETF16.1516.5610.7811.155.775.41
IDMOInvesco S&P20180315ETF242.77231.7020.9520.95210.75210.75
IDNIntellicheck20180315A217.76185.3226.7233.43158.59151.88
IDOGALPS Interna20180315ETF25.3410.558.058.052.492.49
IDRAIdera Pharma20180315A50.8945.3925.9827.2819.4118.11
IDTIDT Corporat20180315A32.7918.443.005.0115.4313.42
IDUiShares U.S.20180315ETF4.713.490.031.133.472.36
IDViShares Inte20180315ETF3.345.985.645.780.370.24
IDXVanEck Vecto20180315ETF17.1315.8714.7019.011.17-3.13
IDXGInterpace Bi20180315A112.9189.2659.8458.9929.4230.27
IDXXIdexx Labora20180315A12.307.461.551.725.905.74
IECIEC Electron20180315A269.11145.18166.57154.09-21.40-8.91
IEFiShares 7-1020180315ETF0.980.750.360.370.390.39
IEFAiShares Core20180315ETF1.502.371.791.840.580.53
IEIiShares 3-720180315ETF1.260.740.550.540.190.20
IEMGiShares Core20180315ETF1.691.680.410.561.271.12
IEOiShares U.S.20180315ETF8.725.603.134.022.471.58
IEPIcahn Enterp20180315A36.8325.8416.8021.289.054.57
IESCIES Holdings20180315A77.5167.4038.2049.6029.1917.80
IEURiShares Core20180315ETF5.982.731.892.040.840.69
IEUSiShares MSCI20180315ETF31.9113.398.4411.054.952.34
IEViShares Euro20180315ETF2.171.920.520.721.401.20
IEXIDEX Corpora20180315A19.699.182.433.066.756.12
IEZiShares U.S.20180315ETF10.548.456.556.831.901.62
IFEUiShares Euro20180315ETF32.4017.1517.1517.150.000.00
IFFInternationa20180315A9.595.452.353.153.102.30
IFGLiShares Inte20180315ETF8.786.997.076.98-0.080.01
IFMKiFresh Inc.20180315A252.10302.39155.16122.14147.24180.25
IFRXInflaRx N.V.20180315A338.98228.96163.48180.2565.4848.71
IFVFirst Trust20180315ETF14.4228.877.298.8121.5820.06
IGCIndia Global20180315A102.8590.9175.2178.2215.6912.68
IGEiShares Nort20180315ETF5.454.961.262.543.702.42
IGEBiShares Edge20180315ETF17.76259.57259.57259.570.000.00
IGFiShares Glob20180315ETF10.806.504.985.061.571.45
IGHGProShares In20180315ETF34.3911.516.9011.644.60-0.14
IGIHXtrackers In20180315ETF194.9786.3671.4471.4414.9214.92
IGMiShares Expa20180315ETF3.913.560.590.862.982.70
IGNiShares Nort20180315ETF7.7511.989.0510.152.941.83
IGOViShares 1-320180315ETF8.852.702.272.450.430.26
IGROiShares Inte20180315ETF151.59108.81108.81108.810.000.00
IGTInternationa20180315A6.906.122.624.293.501.82
IGViShares Expa20180315ETF4.903.521.501.982.021.54
IHCIndependence20180315A132.4070.5362.7664.017.776.52
IHDGWisdomTree I20180315ETF11.705.975.965.910.000.06
IHEiShares U.S.20180315ETF24.7921.789.818.1811.9713.61
IHFiShares U.S.20180315ETF8.405.818.526.20-2.70-0.38
IHIiShares U.S.20180315ETF8.335.802.603.143.202.65
IHTInnSuites Ho20180315A1054.741094.761094.761094.760.000.00
IHYVanEck Vecto20180315ETF8.934.304.354.35-0.05-0.05
IIIInformation20180315A171.9487.3952.7657.4434.6429.96
IIINInsteel Indu20180315A40.7219.628.6711.0910.968.53
IINIntriCon Cor20180315A74.6942.4618.8822.9923.5719.47
IIPRInnovative I20180315A61.6622.9410.1916.0912.756.85
IIVIIi-Vi Inc20180315A16.7014.342.592.6711.7511.67
IJHiShares Core20180315ETF1.741.040.310.360.730.69
IJJiShares S&P20180315ETF6.634.843.904.100.940.74
IJKiShares S&P20180315ETF8.076.356.126.660.23-0.30
IJRiShares Core20180315ETF1.401.170.110.071.061.10
IJSiShares S&P20180315ETF10.546.535.385.481.151.05
IJTiShares S&P20180315ETF10.357.666.116.691.560.98
IKNXIkonics Corp20180315A202.63149.00172.03172.03-23.03-23.03
ILFiShares Lati20180315ETF3.233.091.081.032.012.06
ILMNIllumina Inc20180315A11.155.001.642.203.362.81
ILTBiShares Core20180315ETF14.595.145.205.02-0.060.13
IMAXImax Corp20180315A29.1919.969.319.3810.6310.58
IMGNImmunogen In20180315A9.868.943.323.655.625.29
IMHImpac Mortga20180315A108.6880.6346.4257.1234.2123.51
IMKTAIngles Marke20180315A42.8219.686.817.6312.8812.05
IMLPiPath S&P ML20180315ETF93.5551.9059.4358.58-7.53-6.68
IMMRImmersion Co20180315A15.4144.444.845.1739.5939.27
IMMUImmunomedics20180315A15.569.661.532.808.136.87
IMOImperial Oil20180315A5.683.191.281.651.901.54
IMOMAlpha Archit20180315ETF37.9111.376.586.584.804.80
IMTBiShares Core20180315ETF49.1936.1336.1036.100.030.03
IMTEIntegrated M20180315A2045.571635.931635.931635.930.000.00
IMTMiShares Edge20180315ETF25.599.019.7111.79-0.69-2.78
INBKFirst Intern20180315A55.7229.8117.9617.9311.8511.88
INCOColumbia Ind20180315ETF40.9133.8730.2830.363.593.50
INCYIncyte Genom20180315A10.657.052.543.044.514.01
INDAiShares MSCI20180315ETF2.932.680.770.981.921.71
INDBIndependent20180315A29.7612.885.626.167.266.71
INDLDirexion Dai20180315ETF19.949.465.496.073.973.39
INDYiShares S&P20180315ETF7.936.673.253.383.423.29
INFIInfinity Pha20180315A74.5048.3829.8428.8318.5519.57
INFNInfinera Cor20180315A9.4515.936.236.269.699.68
INFOIHS Markit L20180315A3.233.171.401.311.761.85
INFRLegg Mason E20180315ETF226.45222.36222.36222.360.000.00
INFUInfuSystem H20180315A230.49183.28208.40208.40-25.12-25.12
INGNInogen Inc20180315A51.8420.667.4310.3813.2310.28
INGRIngredion In20180315A11.845.152.032.593.122.56
INKMSPDR SSgA In20180315ETF30.0417.1717.1717.170.000.00
INNSummit Hotel20180315A8.656.663.763.852.902.82
INNTInnovate Bio20180315A124.84110.8540.9654.4269.8956.43
INOInovio Pharm20180315A36.3146.5023.8424.6222.7822.00
INODInnodata Inc20180315A161.71105.57109.03109.03-3.46-3.46
INOVInovalon Hol20180315A45.8935.284.639.5830.6625.70
INPXInpixon Comm20180315A84.4775.9041.2354.5734.6721.33
INSIntelligent20180315A385.65295.18262.59267.2332.5927.96
INSEInspired Ent20180315A162.08122.8239.4344.9583.3977.87
INSGInseego Corp20180315A95.2390.9551.3149.5939.6441.37
INSWInternationa20180315A48.6229.9121.8124.768.095.15
INTWorld Fuel S20180315A13.956.000.200.805.815.20
INTCIntel Corp20180315A1.972.27-0.53-0.112.812.38
INTFiShares Edge20180315ETF13.979.11-0.264.629.384.49
INTGIntergroup C20180315A335.08197.82153.17153.1744.6544.65
INTTinTEST Corpo20180315A94.9473.0753.3657.3619.7015.71
INTUIntuit Inc20180315A5.364.100.630.883.483.23
INUVInuvo, Inc.20180315A119.1392.8473.0276.2719.8216.57
INVAInnoviva, In20180315A13.2817.095.075.4012.0211.72
INVEIdentive, In20180315A98.67128.4637.8945.6490.5782.82
INVHInvitation H20180315A4.733.800.971.452.832.35
INWKInnerWorking20180315A17.0314.724.995.299.769.44
IOION Geophysi20180315A37.9822.946.086.7916.8616.15
IONSIonis Pharma20180315A15.739.412.083.217.326.20
IOOiShares Glob20180315ETF18.374.193.773.770.420.42
IORIncome Oppor20180315A767.61750.82750.82750.820.000.00
IOSPInnospec Inc20180315A26.6312.934.734.608.208.32
IOTSAdesto Techn20180315A80.0341.6334.2737.847.363.79
IOVAIovance Biot20180315A39.2935.047.567.1527.4827.90
IPInternationa20180315A3.392.21-0.10-0.042.302.24
IPACiShares Core20180315ETF28.5012.1711.2211.470.940.70
IPARInter Parfum20180315A29.5013.514.096.319.427.20
IPAYETFMG Prime20180315ETF22.4910.0211.296.74-1.273.27
IPDNProfessional20180315A240.91171.25148.07147.1623.1824.09
IPFFiShares Inte20180315ETF21.2118.099.509.478.598.62
IPGThe Interpub20180315A4.363.241.731.861.511.38
IPGPIPG Photonic20180315A13.506.370.521.275.855.10
IPHIINPHI CORPOR20180315A13.366.722.452.994.273.74
IPIIntrepid Pot20180315A27.0220.8110.9710.319.7710.46
IPKWInvesco Inte20180315ETF20.617.426.276.421.151.00
IPORenaissance20180315ETF40.6424.5222.5722.421.952.10
IPOSRenaissance20180315ETF288.5396.3738.5138.5157.8557.85
IPWRIdeal Power20180315A145.94148.0985.6982.5962.4065.51
IQDEFlexShares I20180315ETF19.2726.7126.7126.710.000.00
IQDFFlexShares I20180315ETF7.383.723.423.380.300.34
IQDGWisdomTree I20180315ETF93.3564.7044.6464.7020.060.00
IQDYFlexShares I20180315ETF20.6125.4124.4025.211.010.20
IQLTiShares Edge20180315ETF18.2610.596.976.973.623.62
IQVIQVIA Holdin20180315A7.254.742.542.672.192.06
IRIngersoll Ra20180315A3.901.79-0.120.141.911.64
IRBTiRobot Corpo20180315A15.448.260.951.887.316.38
IRDMIridium Comm20180315A46.3223.781.751.9822.0321.81
IRETInvestors Re20180315A21.0021.4513.9013.427.558.04
IRIXIridex Corp20180315A254.71212.75157.67177.5855.0835.18
IRMIron Mountai20180315A5.009.047.047.162.011.88
IRMDiRadimed Cor20180315A155.36102.4357.3750.7245.0651.72
IROQIF Bancorp,20180315A191.36144.39143.86143.860.530.53
IRTIndependence20180315A11.699.581.902.527.687.06
IRTCiRhythm Tech20180315A34.4815.527.768.497.777.03
IRWDIronwood Pha20180315A14.2112.332.423.459.928.93
ISBCInvestors Ba20180315A7.467.242.462.814.784.44
ISCFiShares Edge20180315ETF31.3218.0517.9217.710.140.34
ISDRIssuer Direc20180315A302.20142.83142.72142.720.110.11
ISHGiShares Inte20180315ETF11.9122.7622.7522.760.000.00
ISIGInsignia Sys20180315A211.63158.7565.5275.6493.2283.10
ISMDInspire Smal20180315ETF381.13
ISNSImage Sensin20180315A218.11192.64131.67147.2860.9745.36
ISRIsoRay, Inc.20180315A363.52167.02140.26155.8726.7611.15
ISRAMarket Vecto20180315ETF45.7133.5225.5926.617.936.91
ISRGIntuitive Su20180315A11.446.133.263.282.862.84
ISSCInnovative S20180315A93.0173.0961.8269.9211.263.17
ISTBiShares Core20180315ETF3.682.471.992.110.480.36
ISTRInvestar Hol20180315A81.2962.6157.9657.964.654.65
ISZEiShares Edge20180315ETF89.3266.3666.3666.360.000.00
ITGartner, Inc20180315A8.672.850.700.952.151.90
ITAiShares U.S.20180315ETF8.994.653.864.020.790.64
ITBiShares U.S.20180315ETF2.543.011.151.321.871.71
ITCIIntra-Cellul20180315A24.1910.872.433.928.446.96
ITEQBlueStar Isr20180315ETF10.8910.6318.5418.22-7.91-7.59
ITGRInteger Hold20180315A17.628.063.123.214.934.87
ITIIteris, Inc.20180315A42.1133.5717.8617.3415.7116.23
ITICInvestors Ti20180315A121.72198.99198.99198.990.000.00
ITMVanEck Vecto20180315ETF4.493.923.463.370.470.55
ITOTiShares Core20180315ETF3.972.972.032.250.940.72
ITRIItron Inc20180315A15.4950.1011.9135.5538.1914.55
ITRNIturan Locat20180315A47.3527.5020.2820.327.227.17
ITTITT Inc.20180315A9.204.391.551.902.842.49
ITWIllinois Too20180315A5.272.730.210.802.531.93
IUSBiShares Core20180315ETF3.312.492.202.340.290.15
IUSGiShares Core20180315ETF3.5516.8316.8316.750.000.09
IUSViShares Core20180315ETF4.0323.2523.0523.010.200.24
IVACIntevac Inc20180315A95.6061.5636.6440.7324.9320.83
IVALAlpha Archit20180315ETF20.788.742.522.536.216.21
IVCInvacare Cor20180315A32.1121.8210.8913.2510.938.57
IVEiShares S&P20180315ETF1.341.300.570.630.720.67
IVLUiShares Edge20180315ETF17.0310.789.379.371.411.41
IVOGVanguard S&P20180315ETF10.0310.189.969.980.220.20
IVOOVanguard S&P20180315ETF3.222.502.352.320.160.19
IVOVVanguard S&P20180315ETF14.018.437.317.241.111.19
IVRInvesco Mort20180315A6.375.33-0.250.635.574.69
IVViShares Core20180315ETF0.961.210.540.550.660.66
IVWiShares S&P20180315ETF2.351.59-0.22-0.321.811.90
IVZInvesco LTD20180315A3.132.910.070.582.842.32
IWBiShares Russ20180315ETF1.140.84-0.10-0.010.940.85
IWCiShares Micr20180315ETF38.1716.0612.6213.013.443.04
IWDiShares Russ20180315ETF1.304.183.453.520.730.66
IWFiShares Russ20180315ETF2.3911.7310.8110.790.920.94
IWLiShares Russ20180315ETF12.3310.078.178.531.901.55
IWMiShares Russ20180315ETF0.753.312.552.750.760.56
IWNiShares Russ20180315ETF4.394.334.243.640.090.69
IWOiShares Russ20180315ETF5.373.692.922.870.770.82
IWPiShares Russ20180315ETF3.903.333.513.07-0.180.27
IWRiShares Russ20180315ETF5.063.421.731.821.691.60
IWSiShares Russ20180315ETF4.207.488.417.50-0.93-0.02
IWViShares Russ20180315ETF2.942.541.341.351.201.19
IWXiShares Russ20180315ETF15.949.899.869.860.030.03
IWYiShares Russ20180315ETF3.213.172.942.840.230.32
IXCiShares Glob20180315ETF12.128.244.315.153.933.08
IXGiShares Glob20180315ETF14.686.925.496.161.440.76
IXJiShares Glob20180315ETF19.4116.2615.1614.751.091.50
IXNiShares Glob20180315ETF16.407.814.606.843.210.98
IXPiShares Glob20180315ETF20.0316.2714.2716.332.00-0.06
IXUSiShares Core20180315ETF6.483.422.332.391.091.02
IYCiShares U.S.20180315ETF4.672.831.771.761.061.07
IYEiShares U.S.20180315ETF3.654.360.070.734.293.63
IYFiShares U.S.20180315ETF3.312.22-0.340.002.562.22
IYGiShares U.S.20180315ETF4.033.010.641.082.381.93
IYHiShares U.S.20180315ETF4.143.440.400.883.042.57
IYJiShares U.S.20180315ETF4.953.571.972.301.601.26
IYKiShares U.S.20180315ETF3.292.160.560.861.601.30
IYLDiShares Morn20180315ETF18.2612.4912.3912.210.100.28
IYMiShares U.S.20180315ETF4.542.911.361.941.550.97
IYRiShares U.S.20180315ETF1.392.770.651.362.131.41
IYTiShares Tran20180315ETF5.738.885.796.803.092.08
IYWiShares U.S.20180315ETF3.122.100.270.571.841.53
IYYiShares Dow20180315ETF5.736.83-1.59-0.188.427.01
IYZiShares U.S.20180315ETF8.745.103.464.331.630.76
IZEAIZEA Worldwi20180315A239.87170.10134.60126.3435.5043.75
IZRLARK Israel I20180315ETF40.3431.3427.3327.154.014.19
JACKJack in the20180315A10.585.84-0.62-0.236.466.07
JAGXJaguar Healt20180315A93.32109.1784.3497.4024.8411.77
JAKKJakks Pacifi20180315A244.96183.11149.32143.1733.7939.94
JAXJ. Alexander20180315A81.1964.8739.9643.0624.9121.81
JAZZJazz Pharmac20180315A14.254.720.561.814.162.91
JBGSJBG SMITH Pr20180315A12.014.172.772.841.401.33
JBHTJB Hunt Tran20180315A9.796.402.163.174.253.23
JBLJabil Inc.20180315A5.792.940.040.052.902.89
JBLUJetBlue Airw20180315A4.645.371.771.303.604.08
JBSSJohn B. Sanf20180315A78.5024.1011.9817.6112.126.49
JBTJohn Bean Te20180315A19.468.623.494.335.134.29
JCAPJernigan Cap20180315A38.8623.807.6012.1116.2011.69
JCIJohnson Cont20180315A2.822.200.39-0.061.812.24
JCOMj2 Global, I20180315A11.665.231.880.343.354.89
JCPJ.C. Penney20180315A33.0430.189.5411.3020.6318.87
JCSCommunicatio20180315A474.79111.71-117.90-95.23229.61206.94
JCTCFJewett-Camer20180315A216.33315.90315.90315.900.000.00
JDIVJPMorgan U.S20180315ETF20.6012.7312.7312.730.000.00
JDSTDirexion Dai20180315ETF17.328.725.605.713.123.01
JEJUST ENERGY20180315A23.1219.8511.348.778.5211.08
JELDJELD-WEN Hol20180315A15.017.202.452.944.754.27
JETSU.S. Global20180315ETF26.5322.9722.4922.230.480.74
JHGJanus Hender20180315A3.843.060.100.592.962.47
JHMAJohn Hancock20180315ETF18.5916.8517.4917.49-0.64-0.64
JHMCJohn Hancock20180315ETF20.7219.6919.6919.690.000.00
JHMDJohn Hancock20180315ETF39.1525.0623.1623.281.901.78
JHMEJohn Hancock20180315ETF42.4123.4323.4323.430.000.00
JHMFJohn Hancock20180315ETF15.2512.518.708.603.813.91
JHMHJohn Hancock20180315ETF15.456.766.726.730.040.03
JHMIJohn Hancock20180315ETF21.0717.4217.4117.420.000.00
JHMLJohn Hancock20180315ETF10.235.535.735.56-0.20-0.02
JHMMJohn Hancock20180315ETF16.7512.5412.6312.49-0.090.05
JHMSJohn Hancock20180315ETF15.35154.20155.44154.20-1.250.00
JHMTJohn Hancock20180315ETF8.366.616.416.320.200.29
JHMUJohn Hancock20180315ETF20.9119.0420.9419.04-1.900.00
JHSCJohn Hancock20180315ETF30.1516.3719.5419.54-3.17-3.17
JILLJ.Jill, Inc.20180315A29.5127.4113.7917.3513.6210.07
JJAiPath Series20180315ETN18.9310.033.7610.036.270.00
JJCiPath Series20180315ETN6.464.763.573.951.190.80
JJEiPath Series20180315ETN38.4732.8132.8132.810.000.00
JJGiPath Series20180315ETN18.3717.7016.8616.950.830.75
JJMiPath Series20180315ETN80.0245.8945.8945.890.000.00
JJNiPath Series20180315ETN27.4147.3343.0045.694.331.64
JJPiPath Series20180315ETN27.55
JJSiPath Series20180315ETN36.0616.9816.9816.980.000.00
JJSFJ&J Snack Fo20180315A68.9722.579.8011.6312.7710.95
JJTiPath Series20180315ETN32.41
JJUiPath Series20180315ETN79.9558.8845.5852.2313.306.65
JKDiShares Morn20180315ETF3.844.693.012.871.681.82
JKEiShares Morn20180315ETF4.108.262.131.516.136.75
JKFiShares Morn20180315ETF3.129.81-2.71-2.4912.5212.30
JKGiShares Morn20180315ETF7.107.393.663.743.733.65
JKHYHenry (Jack)20180315A11.135.411.992.213.413.20
JKIiShares Morn20180315ETF9.308.518.498.550.02-0.04
JKJiShares Morn20180315ETF19.589.777.327.992.451.78
JKKiShares Morn20180315ETF21.6434.3335.7234.89-1.39-0.56
JKLiShares Morn20180315ETF12.037.626.326.281.301.34
JLLJones Lang L20180315A16.155.710.391.925.323.79
JMINJPMorgan U.S20180315ETF23.15
JMOMJPMorgan U.S20180315ETF20.3714.3413.9713.970.370.37
JMPJMP Group LL20180315A78.2951.5037.5837.1113.9214.39
JNCEJounce Thera20180315A64.5324.387.2412.5617.1311.82
JNJJohnson & Jo20180315A1.935.464.344.541.120.92
JNKSPDR Bloombe20180315ETF2.792.020.930.961.041.01
JNPRJuniper Netw20180315A3.993.240.530.632.722.62
JNUGDirexion Dai20180315ETF7.756.833.173.033.663.79
JOiPath Series20180315ETN11.2310.224.734.655.495.57
JOBGEE Group In20180315A412.85353.38354.23353.38-0.850.00
JOESt. Joe Comp20180315A27.8720.49