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 Avg20190315A5.9612.284.084.768.207.53
ETF_AvgVW ETF Avg20190315ETF1.875.364.524.590.850.78
ETN_AvgVW ETN Avg20190315ETN16.049.225.535.893.703.33
AAgilent Tech20190315A4.637.10-9.53-12.4916.6419.59
AAAlcoa Corpor20190315A5.004.701.752.302.962.41
AAAUPerth Mint P20190315ETF7.747.507.507.500.000.00
AADRAdvisorShare20190315ETF40.7529.6329.1429.050.500.58
AALAmerican Air20190315A3.304.20-0.221.124.423.08
AAMEAtlantic Ame20190315A1174.681212.471196.831196.8315.6415.64
AANAaron's, Inc20190315A10.405.26-15.97-15.9921.2421.26
AAOIApplied Opto20190315A16.2729.425.634.6423.7924.78
AAONAaon Inc20190315A23.1814.92-1.860.7216.7814.20
AAPADVANCE AUTO20190315A5.735.714.936.830.78-1.12
AAPLApple Inc.20190315A0.701.60-0.28-3.541.885.14
AATAMERICAN ASS20190315A12.31284.8715.8218.41269.05266.46
AAUAlmaden Mine20190315A108.8399.0589.4991.509.567.56
AAWWAtlas Air Wo20190315A22.4964.5127.7352.9536.7811.55
AAXJiShares MSCI20190315ETF1.491.400.390.501.000.89
AAXNAxon Enterpr20190315A14.0466.8929.2757.4737.629.42
ABAllianceBern20190315A12.938.175.585.052.593.12
ABBVABBVIE INC.20190315A2.1210.636.787.473.863.17
ABCAmerisourceB20190315A4.894.344.216.180.12-1.84
ABCBAmeris Banco20190315A11.0934.57-38.12-40.3372.6974.91
ABEOAbeona Thera20190315A28.1291.03-6.39-6.3897.4297.51
ABGAsbury Autom20190315A16.6516.947.659.949.307.00
ABIOARCA biophar20190315A86.72103.4668.8974.8334.5728.63
ABMABM Industri20190315A11.603.681.351.702.331.98
ABRArbor Realty20190315A8.288.86-0.73-2.769.5911.65
ABTAbbott Labor20190315A1.536.964.803.332.173.64
ABTXAllegiance B20190315A31.9718.9815.0515.403.943.58
ABUSArbutus Biop20190315A66.28715.18345.22341.41369.95373.77
ACAssociated C20190315A193.6999.4672.6876.8126.7822.65
ACAArcosa, Inc.20190315A33.7011.024.786.836.254.19
ACADAcadia Pharm20190315A11.2921.591.742.0819.8519.51
ACBAurora Canna20190315A10.659.725.526.394.203.32
ACBIAtlantic Cap20190315A17.00184.3541.8441.92142.52142.43
ACCAmerican Cam20190315A4.7310.114.524.765.595.42
ACCOAcco Brands20190315A12.1219.0811.2711.057.828.04
ACERAcer Therape20190315A244.74125.47135.83127.30-10.36-1.83
ACESALPS Clean E20190315ETF161.55168.68171.29171.32-2.62-2.64
ACGLArch Capital20190315A4.897.78-3.56-4.2411.3712.07
ACHCAcadia Healt20190315A10.855.942.132.503.813.44
ACHVAchieve Life20190315A69.2457.7532.8231.3724.9326.39
ACIAAcacia Commu20190315A10.0119.507.767.9211.7511.58
ACIUAC Immune SA20190315A69.2147.5129.4536.0718.0611.44
ACIWACI Worldwid20190315A6.95188.65-10.85-44.14199.68232.84
ACLSAxcelis Tech20190315A20.00248.05-1.65-2.16249.71250.22
ACMAecom20190315A7.5611.12-6.45-4.6517.5715.78
ACMRACM Research20190315A66.68189.32-115.85-99.63305.17288.95
ACNAccenture PL20190315A1.692.16-5.58-4.537.746.69
ACNBACNB Corp20190315A285.72185.87175.46182.8510.413.02
ACORAcorda Thera20190315A19.61102.2861.5461.7140.7440.57
ACREAres Commerc20190315A8.478.761.862.416.906.36
ACRSAclaris Ther20190315A31.2051.2324.1332.4627.1118.77
ACRXAcelRx Pharm20190315A32.6337.6012.8615.6724.7421.96
ACSGXtrackers MS20190315ETF43.7141.9641.9641.960.000.00
ACSIAmerican Cus20190315ETF13.7116.4212.6718.913.74-2.49
ACSTAcasti Pharm20190315A180.3284.8757.6276.7627.258.11
ACTAdvisorShare20190315ETF32.8038.83-26.12-26.1264.9564.95
ACTGAcacia Resea20190315A58.34217.64115.34116.27102.31101.37
ACUAcme United20190315A324.44142.7141.4662.37101.2580.34
ACWFiShares Edge20190315ETF14.6912.5511.4110.191.152.36
ACWIiShares MSCI20190315ETF1.406.725.136.251.590.49
ACWViShares Edge20190315ETF3.451.942.141.69-0.200.25
ACWXiShares MSCI20190315ETF2.167.315.676.621.640.70
ACYAeroCentury20190315A530.04270.23145.72237.16124.5133.07
ADBEAdobe Inc.20190315A3.916.72-5.80-3.6912.5310.41
ADCAgree Realty20190315A8.783.441.391.652.051.80
ADESAdvanced Emi20190315A32.0967.93-10.06-14.6877.9882.61
ADIAnalog Devic20190315A2.5721.39-2.36-6.0023.7627.39
ADILAdial Pharma20190315A127.43110.45101.83102.458.628.00
ADMArcher Danie20190315A2.364.812.785.182.05-0.36
ADMAADMA Biologi20190315A35.3193.8330.3945.5463.4448.29
ADMPAdamis Pharm20190315A47.1441.2814.3114.4326.9726.85
ADMSAdamas Pharm20190315A29.2958.7030.7729.6227.9329.12
ADNTAdient plc O20190315A9.508.822.931.285.907.56
ADPAutomatic Da20190315A2.5423.00-4.6712.2927.6710.72
ADREInvesco BLDR20190315ETF22.3657.9821.7521.7536.2436.24
ADROAduro Biotec20190315A35.85267.61115.40116.34152.22151.27
ADSAlliance Dat20190315A9.613.981.881.932.102.06
ADSKAutodesk Inc20190315A4.6126.6823.2322.333.454.36
ADSWAdvanced Dis20190315A13.6610.3961.1219.09-50.72-8.69
ADTADT Inc.20190315A15.6113.013.694.299.328.71
ADTNAdtran Inc20190315A16.13435.3370.7862.60364.55372.73
ADUSAddus HomeCa20190315A32.6712.696.357.286.345.41
ADVMAdverum Biot20190315A38.64149.4746.5398.12102.9451.35
ADXSAdvaxis, Inc20190315A101.13119.0689.1188.1729.9530.89
AEAdams Resour20190315A210.66172.24172.24172.240.000.00
AEEAmeren Corpo20190315A3.036.415.565.660.850.75
AEGNAegion Corp20190315A17.64264.0344.8441.59219.19222.43
AEHRAehr Test Sy20190315A346.28279.45225.97230.2753.4849.17
AEISAdvanced Ene20190315A20.01187.55-77.0221.05264.57166.50
AELAmerican Equ20190315A10.0312.6317.6217.80-4.99-5.14
AEMAgnico Eagle20190315A3.192.590.300.832.291.76
AEMDAETHLON MEDI20190315A138.52116.1195.9595.9520.1720.17
AEOAmerican Eag20190315A5.058.2616.1916.53-7.93-8.25
AEPAmerican Ele20190315A1.4746.6146.6146.410.040.24
AERAercap Holdi20190315A4.812.870.711.322.161.54
AERIAerie Pharma20190315A22.5462.0527.5090.0934.55-28.04
AESAES Corporat20190315A5.6612.8710.3810.492.502.41
AEYADDvantage T20190315A110.9642.9339.7139.713.223.22
AEYEAudioEye, In20190315A469.54420.78393.31397.4627.4723.33
AEZSAeterna Zent20190315A43.4244.168.385.0135.7839.15
AFCAllied Capit20190315A41.3824.8224.8224.820.000.00
AFGAmerican Fin20190315A6.2673.436.2321.0267.2052.41
AFHAtlas Financ20190315A74.5748.0935.6336.4512.4611.64
AFIArmstrong Fl20190315A23.8828.0429.0923.24-1.044.81
AFIFAnfield Univ20190315ETF39.5021.7721.7721.770.000.00
AFINAmerican Fin20190315A36.1337.6711.0514.6526.6323.02
AFKVanEck Vecto20190315ETF38.3113.8513.0413.050.810.80
AFLAflac Inc.20190315A2.205.04-7.41-6.7512.4511.80
AFMDAffimed N.V.20190315A46.8235.3710.3515.4725.0219.92
AFTYPacer CSOP F20190315ETF15.7812.5912.5912.590.000.00
AGFIRST MAJEST20190315A15.0013.335.726.087.627.25
AGCOAGCO Corpora20190315A7.316.884.834.972.041.90
AGEAgeX Therape20190315A143.50640.64637.40637.323.253.32
AGENAgenus Inc.20190315A35.6694.9377.5679.2417.8515.85
AGFSAgroFresh So20190315A41.83317.9725.9325.82292.03292.15
AGGiShares Core20190315ETF0.930.620.420.500.200.12
AGGPIQ Enhanced20190315ETF10.6710.0610.0610.060.000.00
AGGYWisdomTree Y20190315ETF5.992.862.532.590.320.27
AGIAlamos Gold20190315A19.9516.595.408.5711.198.01
AGIOAgios Pharma20190315A22.728.623.625.354.993.27
AGLEAeglea BioTh20190315A67.5730.93-19.01-25.1649.9456.08
AGMFederal Agri20190315A105.9242.1337.3238.174.823.96
AGMAFederal Agri20190315A138.06121.58-7.61-15.20129.19136.79
AGMHAGM Group Ho20190315A337.88529.37490.09504.5639.3624.88
AGNAllergan plc20190315A2.975.601.711.653.883.95
AGNCAGNC Investm20190315A5.587.394.445.902.951.49
AGNDWisdomTree T20190315ETF82.1324.9924.9924.990.000.00
AGOAssured Guar20190315A4.712.461.141.001.321.46
AGRAvangrid, In20190315A8.0013.832.482.6611.3611.17
AGROADECOAGRO S.20190315A30.2024.471.3710.1223.1014.35
AGRXAgile Therap20190315A93.6382.0072.8369.399.1712.61
AGSPlayAGS, Inc20190315A35.8713.718.259.605.454.11
AGTiShares MSCI20190315ETF21.6634.8418.3030.6916.544.15
AGTCApplied Gene20190315A109.2169.9033.0637.8536.8532.05
AGXArgan, Inc20190315A25.0353.8561.4561.16-7.60-7.31
AGYSAgilysys, In20190315A45.57452.6769.5269.67383.15383.00
AGZiShares Agen20190315ETF4.623.613.553.540.060.07
AGZDWisdomTree T20190315ETF40.2120.5420.5420.540.000.00
AHCA.H. Belo Co20190315A126.0752.2226.6337.6925.5814.52
AHHArmada Hoffl20190315A17.6914.4310.8013.063.631.37
AHPIAllied Healt20190315A254.43166.96162.55162.554.414.41
AHTAshford Hosp20190315A22.2319.055.393.7813.6515.26
AIArlington As20190315A12.4712.623.233.679.398.96
AIAiShares Asia20190315ETF13.465.494.804.510.700.99
AIEQAI Powered E20190315ETF18.6015.1610.559.814.615.35
AIGAmerican Int20190315A2.455.19-2.17-1.227.366.41
AIHSSenmiao Tech20190315A162.02499.63517.48552.82-17.85-55.19
AIIQAI Powered I20190315ETF43.5031.8131.8131.810.000.00
AIMCAltra Indust20190315A13.10252.4748.3148.64204.16203.83
AIMTAimmune Ther20190315A21.7682.7478.6379.854.132.90
AINAlbany Inter20190315A19.7834.9125.1225.309.799.61
AINCAshford Inc.20190315A303.1786.6454.6772.7731.9713.87
AINVApollo Inves20190315A8.8513.843.213.7910.6710.09
AIQGlobal X Fut20190315ETF38.0734.4435.1126.85-0.677.59
AIRAAR Corp.20190315A16.5414.271.2213.6213.050.65
AIRGAirgain, Inc20190315A108.7360.4536.6537.4523.8023.00
AIRIAir Industri20190315A207.59116.91115.48115.471.431.44
AIRRFirst Trust20190315ETF21.8438.8124.3324.3314.4814.48
AIRTAir T Inc20190315A670.12280.85280.85280.850.000.00
AITApplied Indu20190315A15.9813.58-45.41-45.9659.0059.55
AIVApartment In20190315A3.802.82-1.55-2.834.365.64
AIZAssurant, In20190315A6.705.975.065.740.920.24
AJGArthur J. Ga20190315A2.845.644.152.831.502.81
AJRDAerojet Rock20190315A11.6219.646.044.1713.6215.48
AJXGreat Ajax C20190315A29.3115.09-14.28-19.2029.3734.29
AKAMAkamai Techn20190315A3.337.222.402.844.834.39
AKBAAkebia Thera20190315A21.4927.5736.7336.74-9.16-9.17
AKCAAkcea Therap20190315A58.6248.6730.7131.8617.9616.82
AKERAkers Biosci20190315A132.28116.4381.2591.7935.1824.64
AKGAsanko Gold20190315A115.10105.5396.01100.019.515.52
AKRAcadia Realt20190315A9.739.721.17-0.808.5510.51
AKRXAkorn, Inc.20190315A29.0872.1849.6450.2122.5421.97
AKTSAKOUSTIS TEC20190315A38.3529.92-9.72-14.3439.6544.26
ALAir Lease Co20190315A5.983.460.811.632.651.83
ALACAlberton Acq20190315A274.69345.6971.20369.79274.49-24.10
ALBAlbemarle Co20190315A5.572.95-0.09-0.143.043.09
ALBOAlbireo Phar20190315A116.18715.1651.3555.83663.81659.33
ALCOAlico Inc20190315A173.20462.35460.93458.721.423.63
ALDXAldeyra Ther20190315A43.9793.1440.8640.7752.2952.37
ALEALLETE, Inc.20190315A12.8241.2426.8526.8614.3914.38
ALECAlector, Inc20190315A58.0836.8818.2619.6118.6217.26
ALEXAlexander &20190315A13.1914.87-17.54-13.3732.4228.24
ALFAAlphaClone A20190315ETF20.8213.577.7112.815.850.76
ALGAlamo Group,20190315A39.459.736.873.312.856.41
ALGNAlign Techno20190315A9.0013.367.519.425.853.95
ALGRAllegro Merg20190315A30.32
ALGTAllegiant Tr20190315A19.5674.8024.8824.8349.9349.97
ALIMAlimera Scie20190315A90.34105.6592.4692.9913.1912.66
ALJJALJ Regional20190315A215.8278.4164.9364.9313.4813.48
ALKAlaska Air G20190315A4.533.351.511.621.851.74
ALKSAlkermes Inc20190315A13.5757.215.68-11.6851.5368.88
ALLThe Allstate20190315A2.351.370.120.271.251.10
ALLEAllegion Pub20190315A4.834.14-4.22-0.408.364.54
ALLKAllakos Inc.20190315A75.1735.1626.6529.328.505.84
ALLOAllogene The20190315A37.3837.7428.03-8.559.7146.29
ALLTAllot Ltd. O20190315A33.7180.52-35.7956.28116.6524.38
ALLYAlly Financi20190315A3.803.391.421.731.971.66
ALNAAllena Pharm20190315A167.3189.5053.3869.9936.1219.52
ALNYAlnylam Phar20190315A15.2718.563.413.1615.1515.40
ALOAlio Gold In20190315A82.57110.4783.3286.5227.1523.95
ALOTAstroNova, I20190315A302.16121.22115.20115.206.036.03
ALPNAlpine Immun20190315A412.90296.53338.37338.37-41.83-41.83
ALRMAlarm.com Ho20190315A14.3710.056.936.973.123.07
ALRNAileron Ther20190315A198.71184.09136.94155.4647.1528.64
ALSKAlaska Commu20190315A129.2954.0653.7752.980.291.08
ALSNALLISON TRAN20190315A4.942.820.530.992.291.82
ALTAltimmune, I20190315A69.1160.1634.5936.2025.5723.96
ALTMAltus Midstr20190315A42.6326.7517.4616.879.309.88
ALTRAltair Engin20190315A21.0667.9115.8514.0452.0753.87
ALTSProShares Mo20190315ETF18.9713.7113.7113.710.000.00
ALTYGlobal X Sup20190315ETF26.1522.4811.6211.6210.8610.86
ALVAutoliv, Inc20190315A6.253.301.121.512.181.78
ALXAlexander's20190315A1.2937.6727.9928.569.689.11
ALYAAlithya Grou20190315A324.29205.27166.18170.2339.0935.04
AMAntero Midst20190315A8.286.632.563.334.073.29
AMAGAMAG Pharmac20190315A17.08100.56-11.71-15.47112.29116.19
AMALAmalgamated20190315A164.81220.52-279.92-279.47500.44499.99
AMATApplied Mate20190315A2.5311.3015.353.07-4.048.24
AMBAAmbarella, I20190315A13.8567.9019.2130.8948.6937.01
AMBCAmbac Financ20190315A17.22403.0917.9318.69385.41384.57
AMCAMC ENTERTAI20190315A8.016.141.232.024.914.12
AMCAiShares Russ20190315ETF20.118.754.088.224.680.53
AMCIAMCI Acquisi20190315A62.41
AMDAdvanced Mic20190315A4.275.094.152.890.952.20
AMEAmetek, Inc.20190315A3.243.72-6.84-6.2410.569.96
AMEHApollo Medic20190315A216.9280.1532.5038.4947.6541.66
AMGAffiliated M20190315A7.935.342.352.602.982.74
AMGNAmgen Inc20190315A2.665.190.21-5.464.9810.65
AMHAMERICAN HOM20190315A4.667.773.583.284.224.52
AMJJP Morgan Al20190315ETN4.064.671.932.452.742.23
AMKRAmkor Techno20190315A12.4572.2976.1945.12-3.9027.17
AMLPAlerian MLP20190315ETF10.148.135.746.282.391.85
AMNAMN Healthca20190315A12.915.916.336.21-0.43-0.31
AMNBAmerican Nat20190315A155.5684.7884.0682.340.722.44
AMOTAllied Motio20190315A62.7130.0652.9756.80-22.92-26.74
AMPAmeriprise F20190315A5.502.380.721.181.661.19
AMPEAmpio Pharma20190315A77.50172.89-37.89-37.87210.78210.76
AMPHAmphastar Ph20190315A19.65131.0491.2692.3939.7838.65
AMRBAmerican Riv20190315A440.43163.5230.4333.18133.09130.34
AMRCAmeresco, In20190315A21.8811.005.515.595.495.41
AMRHAmeri Holdin20190315A82.4194.7167.7576.5526.9618.16
AMRKA-Mark Preci20190315A485.67367.65362.09367.655.560.00
AMRSAmyris Inc.20190315A27.4750.8424.1926.0626.7525.47
AMRXAmneal Pharm20190315A13.9017.060.162.3616.9014.72
AMSAmerican Sha20190315A379.37286.47-82.85243.23369.3243.24
AMSCAmerican Sup20190315A31.7620.337.998.6912.3411.64
AMSFAMERISAFE, I20190315A30.8335.928.9228.9627.006.96
AMSWAAmerican Sof20190315A30.29728.30-6.22-6.54734.52734.84
AMTAmerican Tow20190315A4.386.06-9.14-8.8815.1914.94
AMTBAmerant Banc20190315A132.2373.2944.6546.2428.6427.05
AMTBBAmerant Banc20190315A1109.49750.34720.14803.1530.20-52.81
AMTDTD Ameritrad20190315A4.515.371.563.443.801.93
AMTXAemetis, Inc20190315A291.93283.52313.78313.78-30.26-30.26
AMUETRACS Aleri20190315ETN12.1017.3517.2218.840.13-1.45
AMUBETRACS Aleri20190315ETN161.58408.94408.94408.940.000.00
AMWDAmerican Woo20190315A34.8791.817.5616.6384.2675.19
AMZAInfraCap MLP20190315ETF16.9114.656.998.417.656.23
AMZNAmazon.Com I20190315A2.491.21-2.78-0.453.991.66
ANAutoNation,20190315A6.803.72-2.11-1.545.845.26
ANATAmerican Nat20190315A98.9247.6533.3835.7014.2711.95
ANDAAndina Acqui20190315A51.41
ANDEAndersons In20190315A33.1713.946.625.687.328.26
ANETArista Netwo20190315A7.266.303.593.692.722.61
ANFAbercrombie20190315A8.938.02-0.50-0.188.538.21
ANGIANGI Homeser20190315A12.6012.707.188.625.534.09
ANGLVanEck Vecto20190315ETF3.914.244.024.060.220.18
ANHAnworth Mort20190315A24.5422.0217.3217.424.704.60
ANIKAnika Therap20190315A36.7629.89-4.90-5.4434.7935.33
ANIPANI Pharmace20190315A97.21399.0258.17-28.51340.85427.53
ANIXAnixa Biosci20190315A94.7261.8034.2035.4427.6026.35
ANSSAnsys Inc20190315A8.282.513.1026.98-1.27-0.12
ANTMANTHEM, INC.20190315A5.153.856.306.55-2.46-2.70
ANYSphere 3D Co20190315A165.59106.9784.0777.6622.9129.32
AOAiShares Core20190315ETF7.726.473.413.563.062.92
AOBCAmerican Out20190315A13.3737.04-13.656.2450.6930.90
AOKiShares Core20190315ETF6.1611.696.736.104.975.60
AOMiShares Core20190315ETF5.395.675.455.690.22-0.02
AONAon plc Clas20190315A4.473.122.922.710.200.41
AORiShares Core20190315ETF5.438.876.035.722.843.16
AOSA.O. Smith C20190315A4.207.00-0.070.857.076.15
AOSLAlpha and Om20190315A38.9485.1578.2779.566.885.60
APAmpco-Pittsb20190315A139.4373.1369.3774.193.76-1.06
APAApache Corpo20190315A3.432.640.60-5.982.048.62
APAMARTISAN PART20190315A11.2922.5911.2813.0611.309.53
APDAir Products20190315A5.269.0419.127.33-10.081.71
APDNApplied DNA20190315A362.74264.99244.51246.5920.4818.40
APEIAmerican Pub20190315A35.0516.816.567.0410.269.78
APENApollo Endos20190315A401.03241.40180.07145.3261.3396.07
APHAmphenol Cor20190315A3.185.382.913.192.472.19
APHAAphria Inc.20190315A10.6513.736.158.967.604.79
APLEApple Hospit20190315A6.155.27-0.353.255.622.03
APLSApellis Phar20190315A49.3149.02-56.95-56.12105.97105.14
APMAptorum Grou20190315A507.87922.26914.46914.467.807.80
APOApollo Globa20190315A8.674.182.071.722.112.46
APOGApogee Enter20190315A20.90364.27-43.12-42.76407.39407.03
APPFAppFolio, In20190315A22.76101.9024.512.3177.4099.59
APPNAppian Corpo20190315A14.5610.487.558.132.932.36
APPSDigital Turb20190315A35.2728.5817.6712.6210.9115.96
APRNBlue Apron H20190315A42.3162.1845.2349.3416.9512.83
APTAlpha Pro Te20190315A64.9569.6365.6666.413.973.23
APTOAptose Biosc20190315A89.2669.9957.2660.0512.739.94
APTSPreferred Ap20190315A17.377.388.03-0.31-0.657.69
APTVAptiv PLC20190315A4.336.659.327.56-2.67-0.91
APTXAptinyx Inc.20190315A40.52109.8724.3226.2785.6083.66
APVOAptevo Thera20190315A49.6273.167.7712.1865.3960.98
APWCAsia Pacific20190315A184.63102.91102.91102.910.000.00
APYApergy Corpo20190315A29.726.061.151.514.914.56
APYXApyx Medical20190315A39.4639.0613.9325.8425.1313.23
AQBAquaBounty T20190315A112.2686.8654.7762.6332.1024.24
AQMSAqua Metals,20190315A52.7351.79-35.78-25.1987.5776.91
AQNAlgonquin Po20190315A10.309.296.185.593.113.74
AQSTAquestive Th20190315A73.82201.1741.3939.59159.78161.59
AQUAEvoqua Water20190315A13.046.602.583.234.023.38
ARANTERO RESOU20190315A12.2210.345.516.264.834.09
ARAAmerican Ren20190315A51.6132.4624.8427.957.624.52
ARAVAravive, Inc20190315A221.95202.92189.23187.9913.7014.93
ARAYAccuray Inco20190315A24.6779.236.7869.0272.6010.27
ARCARC Document20190315A86.8746.6532.0729.7014.5816.95
ARCBArcBest Corp20190315A22.9329.8842.4548.44-12.57-18.57
ARCCAres Capital20190315A5.906.252.852.023.403.07
ARCEArco Platfor20190315A178.56106.4945.5052.2760.9954.22
ARCHArch Coal, I20190315A16.627.402.823.354.584.05
ARCMArrow Reserv20190315ETF90.56
ARCOARCOS DORADO20190315A19.0012.200.27-0.5811.9412.78
ARCTArcturus The20190315A265.45185.3959.0764.83126.32120.56
ARDArdagh Group20190315A36.3420.8716.2216.174.654.70
ARDSAridis Pharm20190315A532.17420.33218.90200.86201.43219.46
ARDXArdelyx, Inc20190315A60.00685.79-49.5651.83735.35633.95
AREAlexandria R20190315A4.015.351.822.173.533.18
ARECAMERICAN RES20190315A281.03336.23193.59193.59142.64142.64
ARESAres Managem20190315A11.324.791.942.872.851.92
ARGOArgo Group I20190315A23.9511.3839.5457.06-28.15-45.67
ARGTGlobal X MSC20190315ETF26.9018.8014.8314.993.973.81
ARIAPOLLO COMME20190315A5.896.45-8.605.2215.051.22
ARKFARK Fintech20190315ETF19.0917.7321.3617.39-3.630.34
ARKGARK Genomic20190315ETF14.6910.407.628.372.782.03
ARKKARK Innovati20190315ETF6.855.042.732.982.312.07
ARKQARK Autonomo20190315ETF20.2413.2012.4112.340.790.86
ARKRArk Restaura20190315A480.84173.11173.11173.110.000.00
ARKWARK Next Gen20190315ETF10.5414.2010.572.333.6311.86
ARLAmerican Rea20190315A105.6491.6891.6891.680.000.00
ARLOArlo Technol20190315A23.7922.03-0.86-0.0922.8922.11
ARLPAlliance Res20190315A10.317.20-0.082.267.284.94
ARMKARAMARK20190315A4.303.590.750.912.832.67
ARNAArena Pharma20190315A18.4460.322.793.3857.5356.94
ARNCArconic Corp20190315A5.415.351.732.113.623.24
AROCArchrock Inc20190315A10.5117.17-8.18-8.0525.3525.24
AROWArrow Financ20190315A209.37215.79215.66215.780.120.01
ARPOAerpio Pharm20190315A145.4296.0160.8763.9535.1432.06
ARRARMOUR Resid20190315A5.194.551.263.403.281.15
ARTNAArtesian Res20190315A82.95331.75324.99325.546.766.21
ARTWArts-Way Man20190315A411.94372.60391.48391.48-18.88-18.88
ARVNArvinas, Inc20190315A247.8083.5063.9867.6619.5215.84
ARWArrow Electr20190315A6.184.955.715.11-0.76-0.16
ARWRArrowhead Re20190315A10.158.32-9.291.9717.626.36
ARYAARYA Science20190315A71.32
ASBAssociated B20190315A4.9810.718.309.022.441.73
ASCARDMORE SHIP20190315A38.7648.16118.0882.54-69.92-34.38
ASEAGlobal X FTS20190315ETF138.1494.6994.6994.690.000.00
ASETFlexShares R20190315ETF73.0431.3231.3231.320.000.00
ASFIAsta Funding20190315A636.77568.54568.54568.540.000.00
ASGNASGN Incorpo20190315A16.0513.4834.5234.11-21.04-20.62
ASHAshland Glob20190315A8.854.51-4.33-5.968.8410.47
ASHRXtrackers Ha20190315ETF3.562.681.841.860.840.81
ASHSXtrackers Ha20190315ETF7.906.976.106.320.870.64
ASHXXtrackers MS20190315ETF22.7020.1020.1020.100.000.00
ASIXAdvanSix Inc20190315A18.7011.085.798.065.293.02
ASMAvino Silver20190315A133.26106.3378.4580.2627.8826.07
ASMBAssembly Bio20190315A38.41189.5252.0968.91137.43120.62
ASNAAscena Retai20190315A72.6340.4923.9127.0116.5713.47
ASPNAspen Aeroge20190315A154.9674.1263.1866.8010.947.31
ASPSAltisource P20190315A72.4247.8428.1432.9219.7014.92
ASPUASPEN GROUP,20190315A152.91130.8378.3847.9352.4582.90
ASRTAssertio The20190315A28.25350.53131.42182.84219.16167.75
ASRVAmeriServ Fi20190315A68.3985.2844.5444.5440.7440.74
ASTCAstrotech Co20190315A407.05718.25217.59218.59500.66499.67
ASTEAstec Indust20190315A21.26297.78-4.97-4.71302.75302.49
ASURAsure Softwa20190315A43.8863.06-17.96-14.4581.0277.51
ASYSAmtech Syste20190315A86.9860.5629.4741.9631.0918.60
ATAtlantic Pow20190315A38.5027.7026.6626.661.051.05
ATECAlphatec Hol20190315A60.9445.7919.9221.7625.8724.04
ATENA10 NETWORKS20190315A18.7113.8119.729.86-5.883.95
ATESTCTest Symbol20190315A26.7012.8612.7712.770.090.09
ATESTGTEST SYMBOL20190315A24.9415.7715.7615.740.000.03
ATGEAdtalem Glob20190315A11.5810.7526.8927.01-16.13-16.26
ATHAthene Holdi20190315A3.432.420.840.621.581.80
ATHXAthersys, In20190315A75.44388.89319.0860.1869.82328.71
ATIAllegheny Te20190315A7.68156.80155.25159.191.60-2.37
ATKRAtkore Inter20190315A19.2638.7613.4717.5525.2921.20
ATLCAtlanticus H20190315A183.8791.7056.8755.9934.8335.71
ATLOAMES Nationa20190315A242.2081.9877.5584.854.43-2.87
ATMPiPath Select20190315ETF11.117.215.805.561.421.66
ATNIATN Internat20190315A98.4230.5413.9714.4716.5716.07
ATNMActinium Pha20190315A83.79345.31291.14335.1254.1810.19
ATNXAthenex, Inc20190315A32.22516.65186.66188.42329.99328.23
ATOAtmos Energy20190315A5.725.859.7710.59-3.93-4.75
ATOMAtomera Inco20190315A145.80133.1440.4340.4392.7192.71
ATOSAtossa Thera20190315A79.7774.6533.3349.4041.3525.29
ATRAptarGroup,20190315A12.5813.90-10.72-9.8724.6223.76
ATRAAtara Biothe20190315A31.2022.17-4.940.8727.1121.29
ATRCAtriCure, In20190315A26.41164.1984.0388.9980.1675.19
ATROAstronics Co20190315A33.00203.6319.9920.11183.65183.52
ATRSAntares Phar20190315A28.50108.53105.69105.842.872.72
ATSGAir Transpor20190315A12.8366.90-1.063.6567.9663.25
ATTOAtento S.A.20190315A74.7132.6022.6125.739.986.87
ATUSAltice USA,20190315A4.724.051.862.072.181.97
ATVIActivision B20190315A2.494.23-15.67-6.3319.8710.57
ATXIAvenue Thera20190315A532.88259.1155.0565.93204.06193.18
AUBNAuburn Natio20190315A415.04176.21172.35171.853.864.36
AUDCAudioCodes L20190315A25.3213.924.995.218.728.50
AUGAuryn Resour20190315A121.13132.69117.08105.3515.6127.34
AUMNGolden Miner20190315A149.29159.57137.05138.6822.5220.89
AUPHAurinia Phar20190315A21.8517.57-1.13-1.4318.7018.99
AUSFGlobal X Ada20190315ETF20.4714.2414.1014.110.140.13
AUTOAutoWeb, Inc20190315A170.87171.33126.98141.1944.3530.14
AUYYamana Gold,20190315A38.7231.7919.8422.4711.939.30
AVAAvista Corpo20190315A10.2746.88-20.11-20.0167.0466.89
AVAVAeroVironmen20190315A19.8877.6238.1943.4539.4434.17
AVBAvalonBay Co20190315A5.609.171.170.888.008.29
AVCOAvalon Globo20190315A174.47108.3273.5275.6734.8032.65
AVDAmerican Van20190315A28.986.250.861.815.394.44
AVEOAVEO Pharmac20190315A45.56101.7056.7959.1944.9142.50
AVGOBroadcom Inc20190315A4.955.94-5.17-0.3411.116.29
AVGRAvinger, Inc20190315A64.8569.2449.6857.0219.5612.22
AVIDAvid Technol20190315A35.0947.6440.6738.456.979.20
AVLRAvalara, Inc20190315A17.146.411.802.204.614.20
AVNSAvanos Medic20190315A17.8222.991.6312.7121.3710.28
AVNWAviat Networ20190315A415.54174.56169.12156.095.4318.47
AVROAVROBIO, Inc20190315A113.65238.93152.35154.0786.5884.86
AVTAvnet, Inc.20190315A14.783.770.711.533.052.24
AVXLAnavex Life20190315A69.4345.719.1812.0236.5333.69
AVYAvery Dennis20190315A4.435.7013.6812.51-7.98-6.81
AVYAAvaya Holdin20190315A10.517.5710.4410.68-2.87-3.10
AWIArmstrong Wo20190315A10.182.610.530.802.081.81
AWKAmerican Wat20190315A3.292.590.430.032.152.56
AWRAmerican Sta20190315A11.1815.5114.6417.100.87-1.59
AWREAware Inc20190315A688.50568.32552.31563.5516.014.77
AWTMAware Ultra-20190315ETF6.06
AWXAvalon Holdi20190315A100.0399.0479.8689.0019.1810.04
AXAxos Financi20190315A12.2512.45-4.72-4.2917.1716.74
AXASAbraxas Petr20190315A79.8096.8069.7779.0027.0317.80
AXDXAccelerate D20190315A59.95150.8229.0228.49121.80122.33
AXEAnixter Inte20190315A20.894.781.001.203.783.58
AXGNAxogen, Inc.20190315A24.6947.39-12.44-11.3059.8358.70
AXGTAxovant Gene20190315A70.9457.5525.9327.9731.6129.58
AXJLWisdomTree A20190315ETF26.146.206.206.200.000.00
AXLAmerican Axl20190315A8.035.84-7.74-7.6813.5813.52
AXNXAxonics Modu20190315A204.5065.8620.1728.6045.6937.27
AXPAmerican Exp20190315A2.132.75-10.50-1.1413.253.90
AXRAMREP Corpor20190315A147.7693.6426.7638.8866.8854.76
AXSAxis Capital20190315A4.102.261.311.420.950.84
AXSMAxsome Thera20190315A26.8422.2013.3412.198.8510.01
AXTAAxalta Coati20190315A4.163.541.561.831.981.71
AXTIAXT Inc20190315A37.2637.76112.08112.28-74.32-74.52
AXUAlexco Resou20190315A84.34102.7038.9358.2663.7744.44
AYAtlantica Yi20190315A10.9113.96-0.74-0.6114.7014.57
AYIAcuity Brand20190315A13.264.69-2.770.247.464.45
AYTUAytu BioScie20190315A125.51111.5885.7988.0525.7823.53
AYXAlteryx, Inc20190315A11.466.776.866.95-0.09-0.18
AZOAutoZone, In20190315A11.185.641.772.473.783.17
AZPNAspen Techno20190315A10.134.402.082.182.322.22
AZREAzure Power20190315A134.2967.0956.5455.6910.5611.41
AZRXAzurRx BioPh20190315A236.44111.8451.8978.9559.9432.89
AZZAZZ Inc.20190315A35.01216.129.6212.60206.50203.52
BBarnes Group20190315A14.4221.9436.0437.79-14.10-15.86
BABoeing Compa20190315A3.692.851.631.531.231.32
BABInvesco Taxa20190315ETF4.123.540.651.372.892.17
BACBank of Amer20190315A3.423.641.132.252.521.39
BAHBooz Allen H20190315A3.612.47-0.37-0.062.852.53
BALiPath Series20190315ETN29.4013.4614.7913.80-1.33-0.34
BAMBrookfield A20190315A2.252.350.921.101.431.25
BANCBanc of Cali20190315A12.7711.1125.9815.05-14.87-3.94
BANDBandwidth In20190315A31.0714.034.336.679.697.35
BANFBancfirst Co20190315A40.0726.1749.0542.34-22.88-16.17
BANRBanner Corp.20190315A18.778.342.903.035.445.31
BANXStoneCastle20190315A37.5725.4923.8824.511.610.98
BAPCredicorp LT20190315A13.935.792.383.113.402.68
BASIBioanalytica20190315A332.01187.62186.91186.910.710.71
BATRALiberty Medi20190315A27.4415.9211.909.874.026.05
BATTAmplify Adva20190315ETF23.4512.0912.0912.090.000.00
BAXBaxter Inter20190315A2.124.824.114.620.720.21
BBBlackBerry L20190315A10.679.145.005.044.144.10
BBAXJPMorgan Bet20190315ETF11.307.116.887.090.240.03
BBBYBed Bath & B20190315A6.9817.05-5.217.2122.269.84
BBCVirtus LifeS20190315ETF43.8060.9557.8757.163.083.79
BBCAJPMorgan Bet20190315ETF7.105.324.795.030.530.29
BBCPConcrete Pum20190315A664.10276.58231.31255.3545.2721.23
BBDCBarings BDC,20190315A11.779.165.765.853.323.28
BBEUJPMorgan Bet20190315ETF4.223.433.012.980.430.45
BBGIBeasley Broa20190315A166.0765.0659.3352.585.7312.48
BBHVanEck Vecto20190315ETF5.873.391.692.101.701.29
BBJPJPMorgan Bet20190315ETF4.454.222.542.651.691.58
BBPVirtus LifeS20190315ETF24.4312.127.938.904.193.22
BBSAJPMorgan Bet20190315ETF6.698.168.168.160.000.00
BBSIBarrett Busi20190315A80.3620.4914.0512.756.447.74
BBUBrookfield B20190315A41.0742.8428.1130.5814.7212.26
BBUSJPMorgan Bet20190315ETF4.857.695.335.332.362.36
BBWBuild-A-Bear20190315A49.1728.3319.7724.468.573.88
BBXBBX Capital20190315A22.8730.4636.7124.19-6.256.27
BBYBest Buy Com20190315A2.562.63-0.70-0.393.333.03
BCBrunswick Co20190315A7.0915.510.291.2015.2214.31
BCBPBCB Bancorp20190315A85.3269.1159.1158.9610.0010.15
BCCBoise Cascad20190315A17.1414.468.848.805.625.66
BCDAberdeen Sta20190315ETF22.36
BCEBCE, Inc.20190315A2.322.091.111.300.980.78
BCEIBONANZA CREE20190315A23.4515.125.654.899.4710.23
BCIAberdeen Sta20190315ETF10.867.376.276.911.100.46
BCLIBrainstorm C20190315A35.1127.4524.8925.112.562.34
BCMiPath Pure B20190315ETN27.4719.9724.1019.97-4.130.00
BCMLBayCom Corp20190315A565.88430.52434.97434.75-4.45-4.23
BCOThe Brink's20190315A12.8415.96-6.50-27.0922.4643.05
BCOMB Communicat20190315A706.12530.21613.44613.44-83.23-83.23
BCORBlucora, Inc20190315A17.7162.03-56.46-74.21118.49136.24
BCOVBrightcove,20190315A27.38256.56-9.46-23.72266.03280.29
BCOW1895 Bancorp20190315A255.33218.48139.95-49.6578.52268.13
BCPCBalchem Corp20190315A22.4511.286.956.924.334.36
BCRXBioCryst Pha20190315A17.59182.6923.7013.50159.03169.19
BCSFBain Capital20190315A68.6844.7040.8641.803.842.90
BCTFBancorp 34,20190315A118.5495.4265.4266.9130.0028.51
BDCBelden Inc.20190315A15.717.24-1.57-0.608.817.84
BDCSUBS AG Excha20190315ETN34.148.60-12.06-10.2520.6618.86
BDCZETRACS Wells20190315ETN157.30
BDGEBridge Banco20190315A49.9929.2820.8221.408.467.89
BDLFlanigan's E20190315A512.65122.60122.60122.600.000.00
BDNBrandywine R20190315A6.667.812.312.655.515.16
BDRBlonder Tong20190315A375.04216.12186.36197.3529.7618.76
BDSIBioDelivery20190315A26.5023.8912.7714.7911.129.10
BDXBecton, Dick20190315A4.281.867.527.01-5.65-5.15
BEBloom Energy20190315A33.0417.5511.5012.906.054.66
BEATBioTelemetry20190315A16.7010.204.976.025.234.18
BECNBeacon Roofi20190315A10.26176.19-25.80-24.49201.99200.68
BELFABel Fuse Inc20190315A546.63177.82-468.16-468.16645.98645.98
BELFBBel Fuse Inc20190315A157.57171.17142.44141.9428.7329.23
BENFranklin Res20190315A3.715.1210.9312.44-5.79-7.28
BEPBrookfield R20190315A5.914.042.352.661.681.37
BERYBerry Global20190315A5.762.501.201.261.311.24
BFABrown-Forman20190315A30.5720.6921.4020.35-0.720.34
BFBBrown-Forman20190315A4.509.737.227.242.542.52
BFAMBRIGHT HORIZ20190315A11.145.630.821.484.814.16
BFCBank First C20190315A336.64221.31221.30221.300.010.01
BFINBankFinancia20190315A35.25792.3214.6913.91777.63778.42
BFITGlobal X Hea20190315ETF161.63142.01150.61150.62-8.60-8.61
BFORBarron's 40020190315ETF16.4511.6511.5711.380.080.27
BFSSaul Centers20190315A86.5833.8818.8722.5115.0111.36
BFSTBusiness Fir20190315A298.1584.6183.4585.981.16-1.37
BGBunge Limite20190315A3.703.550.340.043.213.51
BGCPBGC Partners20190315A17.6324.14-3.64-4.5927.7928.73
BGFVBig 5 Sporti20190315A50.7861.39-79.40-64.02140.78125.40
BGGBriggs & Str20190315A13.947.942.812.655.135.28
BGIBirks Group20190315A388.90326.34273.78288.8052.5637.54
BGRNiShares Glob20190315ETF18.9312.5312.5312.530.000.00
BGSB&G Foods, I20190315A10.799.12-8.92-6.7818.0415.91
BGSFBG Staffing20190315A85.4438.35-63.42-56.23101.7694.57
BHBiglari Hold20190315A117.5076.6173.4573.613.162.99
BHABiglari Hold20190315A
BHBBar Harbor B20190315A167.72350.60346.52346.974.083.63
BHCBausch Healt20190315A4.594.491.882.202.612.29
BHEBenchmark El20190315A9.14299.5139.7840.87259.73259.10
BHFBrighthouse20190315A5.8512.798.609.194.193.61
BHLBBerkshire Hi20190315A8.3017.99-5.38-5.0923.3723.09
BHRBraemar Hote20190315A26.6813.442.393.0111.0510.43
BHTGBioHiTech Gl20190315A337.70385.93358.57359.6227.3626.30
BHVNBiohaven Pha20190315A23.7112.3410.158.802.193.53
BIBProShares Ul20190315ETF10.726.083.353.782.732.30
BIBLInspire 10020190315ETF47.8924.5024.5024.500.000.00
BICKFirst Trust20190315ETF52.6333.5523.2623.2610.2910.29
BIGBig Lots, In20190315A6.198.642.013.826.654.82
BIIBBiogen Inc.20190315A5.363.831.821.882.011.95
BILSPDR Bloombe20190315ETF1.091.401.371.370.020.02
BIMIBOQI Interna20190315A100.9864.6448.8158.5515.836.09
BIOBio-Rad Labo20190315A17.728.304.205.364.102.94
BIOBBio-Rad Labo20190315A78.65
BIOCBiocept, Inc20190315A89.0876.8360.5264.1816.3212.66
BIOLBiolase, Inc20190315A222.61165.31104.5565.6460.7699.67
BIOXBioceres Cro20190315A320.04252.74215.57215.9737.1736.77
BIPBrookfield I20190315A5.024.780.230.734.554.05
BISProShares Ul20190315ETF18.899.594.004.935.604.66
BIVVanguard Int20190315ETF1.240.510.00-0.010.500.52
BIZDVanEck Vecto20190315ETF16.789.424.307.995.121.44
BJBJs Wholesal20190315A11.125.960.834.835.141.14
BJANInnovator S&20190315ETF20.5911.4011.2911.290.110.11
BJKVanEck Vecto20190315ETF36.5028.2713.0315.8415.2312.43
BJRIBJ's Restaur20190315A21.5915.87-12.40-11.4228.2727.30
BJULInnovator S&20190315ETF20.503.842.242.241.601.60
BKBank of New20190315A2.164.34-4.17-3.808.538.15
BKCCBlackRock Ca20190315A17.7913.516.597.506.926.00
BKDBrookdale Se20190315A14.8618.1210.3111.197.826.94
BKEThe Buckle,20190315A16.7125.9520.4621.645.494.32
BKEPBlueknight E20190315A97.7385.4866.8966.4018.5919.08
BKFiShares MSCI20190315ETF12.689.329.029.070.300.25
BKHBlack Hills20190315A8.006.55-2.30-4.108.7310.65
BKIBlack Knight20190315A8.075.061.522.133.542.93
BKLNInvesco Seni20190315ETF4.393.501.922.261.571.23
BKNGBooking Hold20190315A8.894.201.431.772.722.39
BKSCBank of Sout20190315A226.5075.40-4.49-4.4979.9079.90
BKTIBK Technolog20190315A95.33237.11302.17302.17-65.06-65.06
BKUBankunited,20190315A5.3518.342.352.5616.0015.79
BKYIBIO-key Inte20190315A413.59349.92347.33348.312.591.60
BLBlackLine, I20190315A19.05155.6429.3528.05126.29127.60
BLBDBlue Bird Co20190315A31.0413.475.137.508.335.97
BLCMBellicum Pha20190315A50.1276.2776.8579.54-0.58-3.27
BLCNReality Shar20190315ETF33.8635.2417.5113.6417.7321.60
BLDTopBuild Cor20190315A16.3110.6416.9216.08-6.27-5.43
BLDPBallard Powe20190315A33.0836.3020.6621.1115.6515.20
BLDRBuilders Fir20190315A11.7499.90-40.2885.59140.1814.44
BLESInspire Glob20190315ETF99.54106.3590.0089.5516.3516.81
BLFSBioLife Solu20190315A70.9959.3618.6922.8240.6736.54
BLHYVirtus Newfl20190315ETF27.8711.287.827.903.453.38
BLINBridgeline D20190315A131.59177.58114.71109.0862.8768.50
BLKBlackrock, I20190315A5.7611.83-0.18-0.0712.0111.90
BLKBBlackbaud, I20190315A18.3418.9810.5913.018.395.97
BLLBall Corpora20190315A2.915.039.6910.09-4.65-5.06
BLMNBloomin' Bra20190315A5.9259.06-13.76-30.9872.8290.04
BLNKBlink Chargi20190315A80.8788.0150.4450.8737.5737.14
BLOKAmplify Tran20190315ETF21.6312.3312.8412.33-0.510.00
BLPHBellerophon20190315A53.6581.9174.7974.837.117.08
BLUEbluebird bio20190315A21.118.813.934.474.884.34
BLVVanguard Lon20190315ETF2.841.150.920.460.230.69
BLXBanco Latino20190315A29.4327.8724.9125.252.962.62
BMCHBMC Stock Ho20190315A13.55239.05-33.47-36.39272.51275.43
BMIBadger Meter20190315A23.2612.798.328.764.464.03
BMLPDorsey Wrigh20190315ETF114.46
BMOBank of Mont20190315A2.212.200.760.721.441.48
BMRABIOMERICA IN20190315A791.37211.63193.60197.7118.0313.92
BMRCBank of Mari20190315A84.0985.4076.9676.268.459.14
BMRNBioMarin Pha20190315A9.628.54-1.860.6610.407.88
BMTCBryn Mawr Ba20190315A51.1213.402.954.6010.458.80
BMYBristol-Myer20190315A2.144.744.194.040.560.71
BNDVanguard Tot20190315ETF1.250.990.620.860.370.13
BNDCFlexShares C20190315ETF23.4313.3912.6913.300.690.08
BNDWVanguard Tot20190315ETF3.321.43-0.360.461.780.97
BNDXVanguard Tot20190315ETF1.810.910.810.810.070.08
BNEDBarnes & Nob20190315A23.0535.0628.2625.946.819.12
BNFTBenefitfocus20190315A22.5661.54-39.60-43.27101.14104.80
BNGOBionano Geno20190315A281.31208.91136.32158.6572.5950.26
BNSBank of Nova20190315A1.861.750.810.840.940.91
BNSOBonso Electr20190315A663.75259.90259.90259.900.000.00
BOCHBank of Comm20190315A50.7544.3438.0235.736.318.61
BOCTInnovator S&20190315ETF39.5334.8633.0533.731.811.12
BOHBank of Hawa20190315A11.0514.25-2.51-1.0116.7515.26
BOKFBOK Financia20190315A17.695.592.552.513.043.10
BOMNBoston Omaha20190315A121.4650.3823.9926.5526.3823.83
BONDPIMCO Active20190315ETF1.761.120.590.790.540.33
BOOMDMC Global I20190315A37.2219.1512.1811.206.987.95
BOOTBoot Barn Ho20190315A17.978.741.40-7.377.3416.11
BOSCB.O.S. Bette20190315A181.48153.40149.19158.844.21-5.44
BOSSGlobal X Fou20190315ETF25.7016.4115.7015.700.710.71
BOTJBank of the20190315A452.99
BOTZGlobal X Fun20190315ETF5.095.813.063.332.772.50
BOUTInnovator IB20190315ETF64.0542.6836.2738.576.414.11
BOXBOX, INC.20190315A6.727.912.422.945.514.98
BOXLBoxlight Cor20190315A145.31124.50106.8395.3017.6729.19
BPFHBoston Priva20190315A12.22248.9342.0423.12206.90225.81
BPMCBlueprint Me20190315A24.00132.526.156.88126.37125.63
BPMPBP Midstream20190315A37.4912.175.639.556.542.63
BPMXBioPharmX Co20190315A66.1673.1559.4165.7313.737.41
BPOPPopular Inc20190315A8.0711.230.51-0.1610.7211.39
BPRNThe Bank of20190315A98.87493.52472.70485.9920.827.53
BPTBP Prudhoe B20190315A28.5414.777.997.706.777.07
BPTHBio-Path Hol20190315A70.0450.7123.1230.0627.5820.65
BPYBrookfield P20190315A5.125.221.051.344.173.88
BRCBrady Corpor20190315A12.8612.30-5.519.6617.802.63
BREWCraft Brew A20190315A28.99135.06-46.19-44.97181.24180.03
BRFVanEck Vecto20190315ETF48.9849.1049.2049.12-0.10-0.02
BRGBluerock Res20190315A31.4880.0554.0755.4325.9824.62
BRIDBridgford Fo20190315A1242.67273.50265.56265.567.947.94
BRKABerkshire Ha20190315A0.000.000.000.000.000.00
BRKBBERKSHIRE HA20190315A1.657.308.977.98-1.67-0.68
BRKLBrookline Ba20190315A11.26188.9114.6314.99175.04174.07
BRKRBruker Corpo20190315A5.8132.274.444.1827.8228.10
BRKSBrooks Autom20190315A12.8245.7942.9943.382.802.41
BRNBarnwell Ind20190315A203.54128.16104.06104.0624.1024.10
BROBrown & Brow20190315A3.8555.23-13.06-13.9368.3669.24
BRPABig Rock Par20190315A67.86
BRQSBorqs Techno20190315A1001.60499.5630.0130.01469.55469.55
BRTBRT Apartmen20190315A91.57372.632.025.77370.60366.86
BRXBRIXMOR PROP20190315A5.795.571.942.213.653.37
BRYBerry Corpor20190315A21.7970.52-2.274.8672.9365.68
BRZUDirexion Dai20190315ETF5.843.440.411.803.041.64
BSAEInvesco Bull20190315ETF26.9718.9818.9818.980.000.00
BSBEInvesco Bull20190315ETF39.3827.9927.9927.990.000.00
BSCEInvesco Bull20190315ETF35.299.799.799.790.000.00
BSCKInvesco Bull20190315ETF4.855.555.235.230.320.32
BSCLInvesco Bull20190315ETF5.142.701.481.481.221.22
BSCMInvesco Bull20190315ETF5.613.270.510.572.762.70
BSCNInvesco Bull20190315ETF7.684.474.214.070.260.40
BSCOInvesco Bull20190315ETF6.704.064.034.050.030.01
BSCPInvesco Bull20190315ETF9.584.833.763.761.071.07
BSCQInvesco Bull20190315ETF16.6413.1714.7514.75-1.59-1.59
BSCRInvesco Bull20190315ETF24.8519.6118.2218.051.391.57
BSCSInvesco Bull20190315ETF16.0415.9219.5618.89-3.65-2.98
BSDEInvesco Bull20190315ETF35.337.757.757.750.000.00
BSETBassett Furn20190315A119.2872.4149.9560.0422.4512.37
BSGMBioSig Techn20190315A65.1353.0438.3044.5714.788.47
BSIGBrightSphere20190315A9.8914.6711.119.523.565.16
BSJKInvesco Bull20190315ETF6.503.942.993.010.950.93
BSJLInvesco Bull20190315ETF9.9118.178.907.629.2810.56
BSJMInvesco Bull20190315ETF8.634.494.024.360.480.14
BSJNInvesco Bull20190315ETF26.6813.0812.9013.010.180.07
BSJOInvesco Bull20190315ETF11.727.0310.7910.79-3.76-3.76
BSJPInvesco Bull20190315ETF25.7311.023.659.337.371.69
BSJQInvesco Bull20190315ETF19.8613.339.258.814.084.52
BSMBlack Stone20190315A25.8817.8012.3313.355.474.45
BSQRBSQUARE Corp20190315A803.57305.69285.03285.0320.6620.66
BSRRSierra Banco20190315A94.8341.9431.4733.0210.468.92
BSTCBioSpecifics20190315A115.6082.4764.9469.8517.5312.62
BSVVanguard Sho20190315ETF1.270.970.650.620.320.36
BSVNBank7 Corp.20190315A366.79164.33123.65125.2740.6939.06
BSXBoston Scien20190315A2.562.736.226.38-3.48-3.64
BTAIBioXcel Ther20190315A111.4484.1357.9565.5226.1718.61
BTALAGFiQ U.S. M20190315ETF40.9815.7315.7015.700.030.03
BTEBaytex Energ20190315A58.7852.5419.1918.8333.3533.72
BTECPrincipal He20190315ETF26.5472.2667.7464.594.517.66
BTGB2Gold Corp.20190315A34.7228.406.2915.6822.1012.72
BTNBallantyne S20190315A421.94378.74108.15123.95270.59254.79
BTUPeabody Ener20190315A10.5921.85-0.580.1822.4321.73
BURLBURLINGTON S20190315A7.664.062.192.501.881.56
BUSEFirst Busey20190315A18.86387.82151.12153.02236.70234.79
BUYUSCF SummerH20190315ETF105.2146.2143.3341.952.884.26
BUYNUSCF SummerH20190315ETF90.2773.5173.5173.510.000.00
BVBrightView H20190315A32.3516.975.844.9511.1412.02
BVALBrand Value20190315ETF20.2815.865.3515.8610.510.00
BVSNBroadvision20190315A999.54904.01839.50848.8964.5155.12
BWBabcock & Wi20190315A80.71261.66271.65268.80-9.99-7.14
BWABorgWarner I20190315A3.632.23-1.24-4.973.487.20
BWBBridgewater20190315A78.3357.7453.2248.774.538.97
BWENBroadwind En20190315A205.81307.75304.44304.443.323.32
BWFGBankwell Fin20190315A207.93104.23103.77102.400.461.83
BWLABowl America20190315A512.82506.36506.36506.360.000.00
BWXSPDR Bloombe20190315ETF3.773.032.182.160.850.87
BWXTBWX Technolo20190315A7.204.260.090.444.193.83
BWZSPDR Bloombe20190315ETF22.2315.0714.3214.740.750.33
BXThe Blacksto20190315A3.292.580.840.901.741.68
BXCBlueLinx Hol20190315A39.1825.22-4.02-4.3029.2429.52
BXGBluegreen Va20190315A7.426.073.953.842.122.23
BXMTBlackstone M20190315A3.0813.84-0.861.9014.7011.94
BXPBoston Prope20190315A4.463.874.915.39-1.04-1.52
BXSBancorpSouth20190315A7.246.27-11.34-8.5617.6214.83
BYByline Banco20190315A31.9625.332.3815.2522.9510.08
BYDBoyd Gaming20190315A8.305.5311.9611.92-6.43-6.39
BYFCBroadway Fin20190315A912.47849.03814.20814.2034.8334.83
BYLDiShares Yiel20190315ETF13.408.609.009.00-0.39-0.39
BYSIBeyondSpring20190315A261.85204.36104.02103.64100.34100.71
BZHBeazer Homes20190315A16.5513.664.344.499.329.16
BZQProShares Ul20190315ETF10.044.912.121.822.793.09
CCitigroup In20190315A1.643.483.775.02-0.28-1.53
CAAPCorporacion20190315A70.1927.6115.9415.0111.6712.60
CAASChina Automo20190315A117.86103.5193.9895.539.527.97
CABOCable One, I20190315A23.8915.8511.6012.323.642.88
CACCamden Natio20190315A68.8090.8284.5086.106.314.72
CACCCredit Accep20190315A29.7715.188.799.656.395.53
CACGClearBridge20190315ETF26.9928.4322.3022.306.136.13
CACICACI INTERNA20190315A13.2818.523.192.4615.3316.06
CADECadence Banc20190315A7.3614.335.876.018.478.34
CAECAE INC20190315A6.594.822.151.672.673.15
CAGConagra Bran20190315A5.2315.79-0.12-1.0215.9616.91
CAHCardinal Hea20190315A3.145.301.371.653.933.66
CAICAI Internat20190315A30.5727.9620.0521.097.916.87
CAKECheesecake F20190315A8.378.396.366.522.031.87
CALCaleres Inc20190315A13.3320.904.61-4.2216.2925.12
CALACalithera Bi20190315A35.67335.08-17.40320.82352.4814.25
CALFPacer US Sma20190315ETF14.0111.7214.7013.22-2.98-1.50
CALMCal-Maine Fo20190315A15.65220.27-7.30-6.95227.58227.51
CALXCALIX, INC.20190315A25.1412.87-27.18-20.8840.0633.75
CAMPCalAmp Corp.20190315A16.37373.757.98371.70365.772.05
CAMTCamtek Ltd20190315A30.8320.955.767.6815.2013.28
CAPEiPath Shille20190315ETN16.0718.3814.9416.513.451.87
CAPLCrossAmerica20190315A40.6529.5027.1719.702.339.80
CAPRCapricor The20190315A315.24360.74295.78295.6264.9565.12
CARAvis Budget20190315A6.9296.7631.4534.7765.4062.00
CARACara Therape20190315A19.6514.60-2.689.2417.275.35
CARGCarGurus, In20190315A12.4121.21-27.57-19.6348.7840.83
CAROCarolina Fin20190315A45.9153.585.003.9848.5849.59
CARSCars.com Inc20190315A12.029.5617.4420.21-7.88-10.65
CARVCarver Banco20190315A485.69354.35354.35354.350.000.00
CARZFirst Trust20190315ETF32.0411.1411.1011.100.040.04
CASACasa Systems20190315A22.2932.4324.1024.828.677.92
CASHMeta Financi20190315A19.88220.6571.1474.74149.51145.91
CASICASI Pharmac20190315A48.1837.2021.1124.1316.0913.07
CASSCass Informa20190315A69.33108.80242.91243.97-134.11-135.18
CASYCasey's Gene20190315A8.193.830.851.422.982.41
CATCaterpillar20190315A2.243.074.585.17-1.51-2.10
CATBCatabasis Ph20190315A52.0540.409.4414.2130.9626.19
CATHGlobal X S&P20190315ETF6.188.838.318.810.520.02
CATMCardtronics20190315A28.77350.4312.41-116.82338.02467.25
CATOCATO CORP20190315A19.9815.825.104.4910.7211.33
CATSCatasys Inc.20190315A91.7088.3141.7153.1146.5935.20
CATYCathay Gener20190315A6.66104.2543.7122.0060.5582.36
CBChubb Limite20190315A3.019.315.805.133.514.17
CBANColony Bankc20190315A548.20182.26179.92179.922.342.34
CBATCBAK Energy20190315A154.11144.7197.3898.5147.3246.20
CBAYCymabay Ther20190315A19.5399.07-48.99-43.83148.07142.91
CBBCincinnati B20190315A24.6125.7110.6912.3515.0313.38
CBFVCB Financial20190315A130.7321.0117.0717.183.943.83
CBIOCatalyst Bio20190315A58.07239.419.268.25230.15231.16
CBLCBL& Associa20190315A54.6641.4920.2422.6521.2518.84
CBLICleveland Bi20190315A306.36168.99116.66158.3752.3310.61
CBMBCBM Bancorp,20190315A88.4374.0774.0774.070.000.00
CBMGCellular Bio20190315A70.06334.23401.12342.43-66.88-8.19
CBNKCapital Banc20190315A354.90435.28432.08434.503.200.78
CBOECboe Global20190315A5.0816.176.5010.839.695.35
CBONVanEck Vecto20190315ETF40.5332.5832.5832.580.000.00
CBPOChina Biolog20190315A39.0014.371.452.5312.9211.84
CBRECBRE GROUP,20190315A3.941.92-1.75-2.153.674.07
CBRLCracker Barr20190315A9.2230.0432.1132.54-2.06-2.50
CBSHCommerce Ban20190315A8.11133.31-37.97-43.23171.28176.53
CBTCabot Corpor20190315A10.354.85-2.19-1.367.046.21
CBUCommunity Ba20190315A15.834.63-4.58-2.799.217.41
CBZCBIZ, Inc.20190315A15.5412.772.262.2610.5010.50
CCThe Chemours20190315A5.469.182.092.427.096.79
CCBCoastal Fina20190315A650.04346.09-351.68327.83697.7818.27
CCBGCapital City20190315A140.9983.0656.4058.2726.6724.80
CCCClarivate An20190315A68.2630.3431.3031.76-0.96-1.42
CCCLChina Cerami20190315A105.0175.7440.6638.0335.0837.71
CCDCalamos Dyna20190315A16.3312.662.291.8210.3810.85
CCEPCoca-Cola Eu20190315A2.751.970.240.541.731.43
CCFChase Corpor20190315A173.37199.68162.13193.8037.555.88
CCHCollier Cree20190315A89.5047.9228.9747.9218.950.00
CCICrown Castle20190315A2.5619.002.302.3316.7016.67
CCJCameco Corpo20190315A8.168.775.165.833.612.94
CCKCrown Holdin20190315A6.392.700.971.361.731.34
CCLCarnival Cor20190315A1.922.381.641.950.740.43
CCLPCSI Compress20190315A108.5157.4516.3820.4241.0737.03
CCNECNB Financia20190315A219.96178.47169.38172.479.096.01
CCOClear Channe20190315A70.58447.8338.3261.86409.52387.32
CCOICogent Commu20190315A12.357.931.101.196.846.75
CCORCore Alterna20190315ETF26.4712.2412.7412.24-0.500.00
CCRCONSOL Coal20190315A67.4924.8318.9819.365.855.46
CCRCChina Custom20190315A135.2356.2556.2556.250.000.00
CCRNCross Countr20190315A18.51374.3231.0031.09343.31343.23
CCSCENTURY COMM20190315A19.0128.6813.4816.0615.2112.62
CCXIChemoCentryx20190315A37.01222.41-0.70-13.97223.11236.38
CDAYCeridian HCM20190315A24.707.213.914.873.302.34
CDCVictoryShare20190315ETF9.7010.066.928.393.141.67
CDECoeur Mining20190315A21.6817.26-3.83-2.9121.0920.17
CDEVCentennial R20190315A11.1911.13-3.37-2.7314.4913.45
CDKCDK Global,20190315A4.8959.30-0.520.1459.8359.31
CDLVictoryShare20190315ETF10.776.275.645.870.630.40
CDLXCardlytics,20190315A62.89154.79-3.26-4.22158.05159.01
CDMOAvid Bioserv20190315A49.32217.00-51.40-51.87268.40268.87
CDNACareDx, Inc.20190315A28.2117.079.9110.817.166.27
CDNSCadence Desi20190315A2.8824.578.498.5116.0916.08
CDORCondor Hospi20190315A199.49132.89117.94118.7214.9514.17
CDRCedar Realty20190315A39.3013.888.608.135.285.74
CDTXCidara Thera20190315A186.19159.5951.1653.83108.42105.75
CDXCChromaDex Co20190315A47.64461.19245.65245.88215.54215.31
CDXSCodexis, Inc20190315A17.969.10-61.49-60.8870.5969.97
CDZICADIZ, Inc.20190315A32.92496.0425.482.18470.56493.86
CECelanese Cor20190315A5.009.0411.3411.14-2.30-2.10
CECECeco Environ20190315A49.08297.3743.2746.26254.10251.11
CEFSSaba Closed-20190315ETF9.99
CEICamber Energ20190315A154.32127.63104.26110.5923.3717.04
CEIXCONSOL Energ20190315A28.0934.0436.7431.92-2.712.12
CELCellcom Isra20190315A213.59141.7895.1692.0946.6249.69
CELCCelcuity Inc20190315A395.14867.74855.19864.1812.563.57
CELHCelsius Hold20190315A93.2061.55-50.04-6.12111.5967.67
CELPCypress Envi20190315A183.47105.99103.69104.182.301.81
CEMBiShares J.P.20190315ETF27.1617.8918.5217.77-0.640.11
CEMIChembio diag20190315A153.0895.7385.6483.9510.0811.77
CENTCentral Gard20190315A22.6917.432.172.7815.2614.66
CENTACentral Gard20190315A18.5225.0422.30-19.582.7444.62
CENXCentury Alum20190315A12.7618.30-6.53-8.4824.3126.92
CEPUCentral Puer20190315A48.1125.9517.3819.078.576.88
CEQPCrestwood Eq20190315A15.856.533.704.282.832.25
CERCCerecor Inc.20190315A57.9741.0116.6021.7824.4119.23
CERNCerner Corp20190315A3.1012.3914.2115.16-1.81-2.76
CERSCerus Corp20190315A16.9064.37112.0157.43-47.606.98
CETVCentral Euro20190315A47.753.811.942.051.881.77
CETXCEMTREX INC.20190315A219.21211.09199.70195.2211.3915.87
CEVACEVA Inc.20190315A26.46300.73-31.32-31.24332.05331.97
CEWWisdomTree20190315ETF19.442.932.922.920.010.01
CEYVictoryShare20190315ETF30.6222.4121.8322.410.570.00
CEZVictoryShare20190315ETF6.673.773.773.770.000.00
CFCF Industrie20190315A3.594.933.18-3.831.758.76
CFAVictoryShare20190315ETF12.267.446.706.710.740.73
CFBICommunity Fi20190315A226.04124.5469.7969.7954.7554.75
CFBKCentral Fede20190315A404.69301.11300.58300.580.530.53
CFFACF Finance A20190315A101.0161.0361.0361.030.000.00
CFFNCapitol Fede20190315A8.2734.63-16.94-22.9151.5757.57
CFGCitizens Fin20190315A2.953.833.974.45-0.14-0.60
CFMSConformis, I20190315A110.2169.376.5123.9562.8645.42
CFOVictoryShare20190315ETF12.756.985.785.871.201.11
CFRCullen/Frost20190315A13.4665.95-19.59-2.0985.5468.04
CFRXContraFect C20190315A156.06163.11151.90155.3511.217.76
CFXColfax Corpo20190315A4.833.200.971.622.231.59
CGThe Carlyle20190315A10.6917.151.98-1.1415.1718.30
CGACHINA GREEN20190315A173.93169.5599.04101.3670.5168.20
CGBDTCG BDC, Inc20190315A7.505.823.082.442.743.38
CGCCanopy Growt20190315A5.204.091.922.182.171.91
CGENCompugen Ltd20190315A98.2837.0725.0226.1012.0410.97
CGIXCancer Genet20190315A163.45149.55145.74145.923.813.63
CGNXCognex Corp20190315A5.8225.681.66-3.7824.0329.46
CGOCalamos Glob20190315A25.0526.2315.5615.8510.6810.38
CGWInvesco S&P20190315ETF12.9310.378.748.891.631.48
CHADDirexion Dai20190315ETF14.448.396.906.601.491.78
CHAPChaparral En20190315A81.3626.9216.5919.3410.337.58
CHAUDirexion Dai20190315ETF7.137.8512.1710.70-4.32-2.85
CHCIComstock Hol20190315A230.08117.07113.07113.074.014.01
CHCOCity Holding20190315A36.6726.6411.8620.1714.796.47
CHCTCommunity He20190315A21.337.9516.8718.08-8.92-10.13
CHDChurch & Dwi20190315A5.004.1610.8010.87-6.63-6.71
CHDNChurchill Do20190315A15.7028.54-23.56-23.4252.1051.96
CHEChemed Corpo20190315A17.748.426.288.892.932.67
CHEFThe Chef's W20190315A23.91318.8329.2829.60289.54289.23
CHEKCheck-Cap Lt20190315A100.8289.1773.6565.9815.5223.19
CHEPAGFiQ U.S. M20190315ETF191.41
CHFSCHF Solution20190315A191.11149.2744.8945.37104.37103.90
CHGGCHEGG, INC.20190315A7.0614.775.355.449.459.38
CHGXChange Finan20190315ETF38.7626.1823.5023.502.672.67
CHHChoice Hotel20190315A7.873.551.652.371.891.18
CHICalamos Conv20190315A11.809.396.967.792.431.61
CHICGlobal X MSC20190315ETF97.2376.4065.9666.5710.449.82
CHIEGlobal X MSC20190315ETF334.94237.13237.13237.130.000.00
CHIHGlobal X MSC20190315ETF95.8833.1733.1733.170.000.00
CHIIGlobal X MSC20190315ETF281.28241.34241.34241.340.000.00
CHIKGlobal X MSC20190315ETF165.13116.35111.15111.155.205.20
CHILGlobal X MSC20190315ETF1204.261197.131197.131197.130.000.00
CHIMGlobal X MSC20190315ETF204.97158.89158.89158.890.000.00
CHIQGlobal X MSC20190315ETF21.2753.6021.5021.7232.1031.88
CHIRGlobal X MSC20190315ETF1168.82112.41112.41112.410.000.00
CHISGlobal X MSC20190315ETF615.13189.67189.67189.670.000.00
CHIUGlobal X MSC20190315ETF68.20
CHIXGlobal X MSC20190315ETF14.9712.282.494.909.797.38
CHKChesapeake E20190315A33.1830.9518.5220.7512.4310.19
CHKPCheck Point20190315A4.8822.414.204.5718.2117.84
CHMAChiasma, Inc20190315A102.3174.1055.4565.0018.659.10
CHMGChemung Fina20190315A391.50249.47237.85249.0111.630.46
CHMICHERRY HILL20190315A7.959.964.946.665.033.31
CHNALoncar China20190315ETF125.23150.48150.48150.480.000.00
CHNRChina Natura20190315A254.65123.32108.82108.8214.5114.51
CHRACharah Solut20190315A208.34141.65126.95131.4014.7010.25
CHRSCoherus BioS20190315A24.42148.12-3.19-3.28151.31151.39
CHRWC.H. Robinso20190315A5.132.591.921.170.681.42
CHSChicos FAS,20190315A22.4324.015.746.5118.3117.52
CHUYChuy's Holdi20190315A31.33191.8355.7556.19136.07135.63
CHWCalamos Glob20190315A14.8711.019.779.781.241.23
CHYCalamos Conv20190315A17.3017.528.458.989.078.54
CICIGNA Corpor20190315A4.1212.3410.179.932.172.40
CIACitizens, In20190315A42.4636.1161.6834.80-25.571.30
CIBRFirst Trust20190315ETF25.0412.279.569.902.722.37
CIDVictoryShare20190315ETF41.9423.1222.9822.980.150.15
CIDMCinedigm Cor20190315A141.14175.9292.94108.3682.9867.56
CIENCiena Corpor20190315A3.557.75-5.39-5.1013.1412.86
CIFSChina Intern20190315A102.0479.6557.3264.4322.3315.22
CIGIColliers Int20190315A21.3611.491.320.4610.1711.03
CILVictoryShare20190315ETF37.7713.2613.0713.070.180.18
CIMChimera Inve20190315A5.356.202.642.923.583.28
CINFCincinnati F20190315A4.9020.4218.5619.101.861.32
CINRCINER RESOUR20190315A69.3642.9748.2548.23-5.29-5.27
CIOCITY OFFICE20190315A16.6111.547.875.483.676.03
CIRCIRCOR Inter20190315A41.3521.253.328.2817.9212.97
CITCIT Group In20190315A5.045.794.574.811.261.06
CIVBCivista Banc20190315A113.37571.17-55.17-71.64626.34642.81
CIXComp X Inter20190315A278.92483.14484.12484.12-0.98-0.98
CIZVictoryShare20190315ETF29.7416.2416.0216.020.220.22
CIZNCitizens Hol20190315A629.07503.11502.52502.520.590.59
CJJDChina Jo-Jo20190315A73.6842.7310.8114.6831.9228.05
CKHSeacor Holdi20190315A36.6815.5689.6692.19-74.10-76.63
CKPTCheckpoint T20190315A274.25178.97135.35130.6643.6348.31
CKXCKX Lands, I20190315A413.15163.9212.5130.64151.41133.28
CLColgate-Palm20190315A1.792.245.955.60-3.71-3.36
CLARClarus Corpo20190315A61.68122.31-50.21-47.77172.52170.08
CLBCore Laborat20190315A12.9512.371.498.4110.923.98
CLBKColumbia Fin20190315A50.18186.0765.8965.79120.18120.29
CLBSCaladrius Bi20190315A139.1792.7952.8651.7439.9341.06
CLCTCollectors U20190315A70.7836.6227.8327.998.788.62
CLDBCORTLAND BNC20190315A700.96402.35402.35402.350.000.00
CLDRCloudera, In20190315A8.816.01-5.93-0.5211.946.53
CLDTCHATHAM LODG20190315A8.837.005.145.201.861.81
CLDXCelldex Ther20190315A64.7359.0221.2120.0237.8139.00
CLFCleveland-Cl20190315A10.2315.225.866.609.378.64
CLFDClearfield,20190315A143.9471.4254.9556.1516.4715.27
CLGXCorelogic, I20190315A10.3413.28-12.20-9.1325.4822.41
CLHClean Harbor20190315A13.4213.2810.6810.882.612.41
CLIMack-Cali Re20190315A7.586.48-15.37-15.2321.8621.71
CLIRClearSign Te20190315A187.0092.7985.0784.907.717.89
CLIXProShares Lo20190315ETF17.645.794.085.651.710.13
CLMTCalumet Spec20190315A63.4658.3433.3433.4525.0024.89
CLNCColony Credi20190315A19.6226.7035.4836.23-8.78-9.53
CLNEClean Energy20190315A36.5930.9913.1316.3017.8514.69
CLNYColony Capit20190315A19.6314.7611.2113.623.541.12
CLPRClipper Real20190315A88.0629.6828.8530.320.82-0.64
CLPSCLPS Incorpo20190315A204.9474.6259.8871.4714.743.15
CLRCONTINENTAL20190315A7.413.831.032.162.801.67
CLRBCellectar Bi20190315A183.34146.55106.86119.6139.6926.93
CLRGIQ Chaikin U20190315ETF17.9712.55-9.793.6422.348.91
CLROClearOne, In20190315A191.14115.10130.02130.02-14.92-14.92
CLSCelestica, I20190315A11.4410.064.685.285.374.78
CLSDClearside Bi20190315A78.9394.3170.3569.5923.9624.73
CLSNCelsion Corp20190315A94.1390.3712.8022.7277.5867.65
CLTLInvesco Trea20190315ETF6.675.435.435.430.000.00
CLUBTown Sports20190315A61.28200.0480.9281.63119.12118.41
CLVSClovis Oncol20190315A20.5871.712.543.4369.1768.28
CLWClearwater P20190315A29.1415.586.296.699.308.89
CLWTEuro Tech Ho20190315A693.02544.07527.69527.6916.3816.38
CLXClorox Compa20190315A4.739.1418.5223.01-9.38-13.87
CLXTCalyxt, Inc.20190315A98.4647.16-25.72-24.4672.8871.62
CMCanadian Imp20190315A2.171.620.900.670.720.95
CMAComerica Inc20190315A2.792.470.840.921.641.56
CMBSiShares CMBS20190315ETF6.725.754.684.581.081.17
CMCCommercial M20190315A6.807.284.616.432.670.86
CMCLCaledonia Mi20190315A76.5235.4742.6137.25-7.14-1.78
CMCOColumbus McK20190315A42.6215.28-49.71-49.2164.9964.49
CMCSAComcast Corp20190315A2.5216.592.142.2314.4514.39
CMCTCIM Commerci20190315A109.5164.5840.4940.4924.0924.09
CMDCantel Medic20190315A14.734.270.450.313.823.96
CMDYiShares Bloo20190315ETF44.0416.3915.3814.971.001.41
CMECME Group In20190315A3.283.43-3.31-2.466.735.88
CMFiShares Cali20190315ETF5.643.063.563.54-0.50-0.48
CMGChipotle Mex20190315A8.214.292.232.402.051.89
CMICummins Inc.20190315A4.205.353.723.801.631.55
CMLSCumulus Medi20190315A250.5157.5136.8936.8420.6220.67
CMOCapstead Mor20190315A12.019.4413.6514.29-4.21-4.85
CMPCompass Mine20190315A13.9916.89-6.75-0.9323.6517.83
CMPRCimpress PLC20190315A25.4411.875.095.316.776.55
CMRECostamare In20190315A30.1827.8056.0356.04-28.23-28.24
CMRXChimerix, In20190315A72.39173.70106.79112.0666.9161.64
CMSCMS Energy C20190315A2.055.487.987.11-2.50-1.63
CMTCore Molding20190315A217.64181.26150.62177.9130.643.35
CMTLComtech Tele20190315A26.7177.74-3.40-15.3481.1493.08
CNXtrackers MS20190315ETF15.228.575.256.763.311.81
CNACNA Financia20190315A7.866.774.984.281.792.48
CNATConatus Phar20190315A45.4636.159.2813.2926.9122.86
CNBKACentury Banc20190315A118.5178.3952.2752.9026.1225.49
CNCCentene Corp20190315A3.818.5913.6414.78-5.05-6.17
CNCEConcert Phar20190315A52.75161.0891.7292.1869.3568.99
CNCRLoncar Cance20190315ETF30.6525.7819.2220.346.565.44
CNDTConduent Inc20190315A7.657.855.804.252.053.61
CNETChinaNet Onl20190315A165.7393.73106.58106.58-12.85-12.85
CNFRConifer Hold20190315A676.74429.10231.20231.20197.90197.90
CNHICNH INDUSTRI20190315A9.4410.685.325.525.365.16
CNICanadian Nat20190315A2.511.790.290.571.491.22
CNKCinemark Hol20190315A5.739.3812.7212.76-3.34-3.37
CNMDCONMED Corpo20190315A23.2215.3811.5412.143.843.24
CNNECannae Holdi20190315A25.0824.0133.6418.89-9.635.12
CNOCNO Financia20190315A6.6796.8112.9310.8584.0386.07
CNPCenterPoint20190315A3.375.093.503.651.591.44
CNQCanadian Nat20190315A3.644.471.281.763.202.72
CNSCohen & Stee20190315A18.294.58-4.79-7.369.3811.94
CNSLConsolidated20190315A14.4522.8920.4320.472.462.42
CNSTConstellatio20190315A211.78114.2991.54100.3422.7513.95
CNTYCentury Casi20190315A51.94252.2548.7850.79203.47201.46
CNXCNX Resource20190315A10.1715.620.19-4.0915.4319.73
CNXMCNX Midstrea20190315A24.3912.444.465.927.986.52
CNXNPC Connectio20190315A50.38387.43-11.20-10.71398.63398.13
CNXTVanEck Vecto20190315ETF17.0311.838.569.643.272.19
CNYAiShares MSCI20190315ETF12.6722.9320.2320.152.702.78
COGlobal Cord20190315A38.0024.0622.0222.732.041.33
COCPCocrystal Ph20190315A199.88186.84182.71182.714.134.13
CODACoda Octopus20190315A179.22174.60102.53106.1772.0768.43
CODICompass Dive20190315A15.2611.401.942.909.468.50
CODXCo-Diagnosti20190315A120.6885.1058.9763.6226.1321.48
COFCapital One20190315A2.6410.087.37-0.662.7110.74
COGCabot Oil &20190315A4.075.72-2.72-3.708.449.43
COHNCohen & Comp20190315A229.48775.02775.02775.020.000.00
COHUCohu Inc20190315A17.24461.5111.30-48.59450.20510.10
COKECoca-Cola Co20190315A96.9749.1535.2628.8713.8920.28
COLBColumbia Ban20190315A12.876.424.074.432.362.01
COLDAmericold Re20190315A5.615.314.234.841.080.47
COLLCollegium Ph20190315A25.10172.36-12.26-12.95184.62185.31
COLMColumbia Spo20190315A12.085.251.482.413.762.84
COMDirexion Aus20190315ETF24.238.078.038.020.050.06
COMBGraniteShare20190315ETF16.947.908.607.08-0.700.82
COMMCommScope Ho20190315A5.648.866.286.552.582.32
COMTiShares Comm20190315ETF12.868.819.239.67-0.43-0.87
CONECyrusOne Inc20190315A7.283.570.911.092.662.49
CONNConn's Inc.20190315A21.71119.0019.5020.4599.5098.54
COOThe Cooper C20190315A9.674.962.492.832.472.14
COOPMr. Cooper G20190315A19.8390.6116.0828.0474.5262.56
COPConocoPhilli20190315A1.9511.7811.4011.810.39-0.01
COPXGlobal X Cop20190315ETF57.9687.5780.0182.547.565.03
CORCoresite Rea20190315A11.213.451.931.951.521.51
CORECore Mark Ho20190315A20.1821.7113.6715.128.036.59
CORPPIMCO Invest20190315ETF11.026.346.236.240.110.11
CORRCorEnergy In20190315A26.8215.8419.2413.70-3.392.14
CORTCorcept Ther20190315A16.6956.583.233.2053.3553.38
CORVCorrevio Pha20190315A120.6881.8432.0637.3149.7944.54
COSTCostco Whole20190315A2.8710.574.757.025.813.55
COUPCoupa Softwa20190315A10.8711.512.482.529.048.99
COWiPath Series20190315ETN28.7510.2010.199.970.000.23
COWNCowen Inc. C20190315A18.51225.9150.8948.91175.01177.00
COWZPacer US Cas20190315ETF6.245.905.895.890.010.01
CPCanadian Pac20190315A5.833.060.000.433.052.63
CPACopa Holding20190315A16.708.582.371.906.216.67
CPAHCounterpath20190315A497.90261.31219.50219.5041.8041.80
CPBCampbell Sou20190315A3.766.400.241.296.165.12
CPECallon Petro20190315A13.8912.201.036.4311.175.77
CPFCentral Paci20190315A14.5615.2414.9115.600.34-0.36
CPGCRESCENT POI20190315A33.4831.0116.6318.4914.3512.50
CPHCCanterbury P20190315A466.35299.06299.03299.030.040.04
CPHIChina Pharma20190315A195.76125.47107.22107.2618.2518.20
CPICPI Inflatio20190315ETF106.6018.0818.0818.080.000.00
CPIXCumberland P20190315A630.78445.33466.71465.46-21.38-20.13
CPKChesapeake U20190315A74.7519.8011.5712.158.237.65
CPLGCorePoint Lo20190315A15.4415.13-11.17-10.9126.3026.05
CPLPCapital Prod20190315A44.2347.5826.7627.4620.8220.11
CPRICapri Holdin20190315A4.623.383.633.83-0.24-0.45
CPRTCopart Inc20190315A4.6026.87-24.34-5.9051.2232.77
CPRXCatalyst Pha20190315A33.8676.939.0516.9867.9960.08
CPSCooper-Stand20190315A23.4723.628.7020.2914.923.32
CPSHCPS Technolo20190315A385.27256.74217.78221.2938.9735.45
CPSIComputer Pro20190315A30.02667.8688.3789.21579.49578.65
CPSSConsumer Por20190315A117.8253.1662.1162.37-8.95-9.21
CPSTCapstone Tur20190315A85.2076.6154.6653.3621.9523.25
CPTCamden Prope20190315A6.3420.3417.2411.603.108.74
CPTACapitala Fin20190315A15.8514.547.007.607.546.94
CQPCheniere Ene20190315A13.444.992.613.612.381.37
CQQQInvesco Chin20190315ETF8.406.943.924.023.022.92
CRCrane Compan20190315A11.259.68-0.421.2610.108.41
CRAICRA Internat20190315A77.8228.696.6012.3322.0916.36
CRAKVanEck Vecto20190315ETF47.0331.9828.1228.083.863.90
CRBNiShares MSCI20190315ETF14.679.398.788.820.610.57
CRBPCorbus Pharm20190315A19.5335.089.3926.3725.698.72
CRCCalifornia R20190315A16.6210.42-0.190.4910.629.94
CRDACrawford & C20190315A138.1165.4248.5653.7116.8611.71
CRDBCrawford & C20190315A142.8578.7667.0172.2011.756.55
CREECree Inc20190315A7.0632.05-6.83-0.6738.8832.72
CREGChina Recycl20190315A121.8194.1272.5373.7521.6020.38
CREXCREATIVE REA20190315A423.28504.46490.82503.0913.641.37
CRHMCRH Medical20190315A45.2332.6023.5325.959.076.66
CRICarter's Inc20190315A7.9712.612.961.999.6510.61
CRISCuris Inc20190315A174.15152.59118.72110.9133.8741.67
CRKComstock Res20190315A45.2919.003.562.8815.4416.13
CRLCharles Rive20190315A11.8315.7913.9814.251.811.53
CRMsalesforce.c20190315A2.653.383.691.36-0.312.02
CRMDCorMedix Inc20190315A68.64112.2363.4571.3448.7840.89
CRMTAmerica's Ca20190315A34.89137.2984.8785.9252.4351.37
CRNTCeragon Netw20190315A31.1929.1516.1917.4213.0211.75
CRNXCrinetics Ph20190315A204.45136.5892.5599.1844.0337.41
CRONCronos Group20190315A7.836.562.242.794.323.77
CROPIQ Global Ag20190315ETF20.762.922.922.920.000.00
CROXCrocs, Inc.20190315A6.9523.00-11.56-9.3734.5732.40
CRSCarpenter Te20190315A17.167.479.8810.88-2.40-3.40
CRSPCRISPR Thera20190315A26.5512.826.137.186.695.63
CRTCross Timber20190315A61.6421.92-4.29-4.2926.2126.21
CRUSCirrus Logic20190315A8.48149.3614.9159.13134.4590.22
CRVLCorvel Corp20190315A68.3738.61291.21293.56-252.60-254.95
CRVSCorvus Pharm20190315A151.35455.68271.54257.66184.15198.02
CRWSCrown Crafts20190315A88.6652.9248.9748.973.953.95
CRYCryoLife, In20190315A27.337.262.653.594.623.67
CSAVictoryShare20190315ETF12.316.726.726.720.000.00
CSBVictoryShare20190315ETF18.4819.7814.9315.054.854.73
CSBRChampions On20190315A144.73117.04107.64103.239.3913.81
CSCOCisco System20190315A1.8815.526.468.909.076.63
CSDInvesco S&P20190315ETF41.2515.6316.2916.59-0.66-0.96
CSFVictoryShare20190315ETF10.976.205.236.790.97-0.59
CSFLCenterState20190315A7.1999.8026.0380.2873.7719.57
CSGPCoStar Group20190315A17.986.782.593.184.223.60
CSGSCSG Systems20190315A20.3521.1010.7816.5810.324.52
CSIICardiovascul20190315A16.1118.3312.2613.926.074.41
CSIQCanadian Sol20190315A16.0017.196.777.0010.4210.19
CSLCarlisle Com20190315A10.234.32-2.73-2.407.056.72
CSLTCASTLIGHT HE20190315A31.0217.7313.3713.834.363.89
CSMProShares La20190315ETF6.873.741.851.511.892.22
CSMLIQ Chaikin U20190315ETF15.5711.918.718.713.203.20
CSODCornerstone20190315A15.088.904.584.794.324.10
CSPICSP Inc.20190315A401.03410.31-8.27-8.27418.58418.58
CSQCalamos Stra20190315A12.8219.5925.8025.87-6.21-6.28
CSSEChicken Soup20190315A212.1472.8927.7127.6045.1945.29
CSTECaesarstone20190315A26.23568.63149.52149.40419.10419.22
CSTMConstellium20190315A12.679.504.123.105.396.40
CSTRCapStar Fina20190315A67.5947.4022.1125.9325.3021.48
CSUCapital Seni20190315A27.0223.8923.3023.040.600.85
CSVCarriage Ser20190315A20.526.931.423.075.513.86
CSWCCapital Sout20190315A33.9459.0034.5923.4724.4035.53
CSWICSW Industri20190315A39.7521.3916.5517.384.844.01
CSXCSX Corporat20190315A1.5726.6314.3014.3912.3812.31
CTASCintas Corp20190315A6.4938.4824.5224.3313.9614.15
CTBCooper Tire20190315A11.9613.1612.4713.430.68-0.27
CTBICommunity Tr20190315A96.2736.4531.0731.255.375.20
CTEKCynergisTek,20190315A55.26244.07133.58133.58110.50110.50
CTGComputer Tas20190315A106.9422.8115.2415.247.587.58
CTHRCharles & Co20190315A166.1889.5462.5262.5227.0227.02
CTIBYunhong CTI20190315A236.09211.50174.07174.0737.4237.42
CTICCTI BioPharm20190315A81.34134.9790.36134.8744.610.10
CTLCenturyLink,20190315A8.676.749.499.52-2.75-2.78
CTLTCATALENT, IN20190315A7.8420.580.662.9819.9217.60
CTMXCytomX Thera20190315A23.2042.31-2.69-1.6845.0043.99
CTOConsolidated20190315A139.1255.0746.1656.408.91-1.34
CTRAContura Ener20190315A34.2316.968.559.248.417.72
CTRCCentric Bran20190315A207.13118.9168.4068.3050.5050.61
CTRECARTRUST REI20190315A6.19203.83-4.51-6.76208.42210.60
CTRMCastor Marit20190315A790.55542.66481.50501.2361.1641.43
CTRNCiti Trends,20190315A130.27100.61-21.13-12.44121.74113.05
CTSCTS Corporat20190315A15.906.67-6.20-5.9312.8712.60
CTSHCognizant Te20190315A1.8835.166.889.6128.2925.57
CTSOCytosorbents20190315A38.28557.9470.2269.98487.72487.96
CTTCATCHMARK TI20190315A19.777.395.105.312.282.07
CTXRCitius Pharm20190315A252.76212.28192.53197.3519.7614.93
CTXSCitrix Syste20190315A2.6119.548.75-1.3210.7920.87
CUBCubic Corpor20190315A15.0810.35-7.68-7.1818.0317.52
CUBAHerzfeld Car20190315A242.4588.7687.1787.171.591.59
CUBECubeSmart20190315A3.416.940.410.636.576.34
CUBICUSTOMERS BA20190315A16.7215.4629.5113.79-14.061.66
CUECue Biopharm20190315A113.1163.1432.6031.4330.6431.71
CUICUI Global,20190315A644.51274.52305.96262.98-31.4411.54
CULPCulp, Inc.20190315A133.5856.4763.9654.80-7.501.67
CUOContinental20190315A146.52370.24370.24370.240.000.00
CUREDirexion Dai20190315ETF7.894.535.595.85-1.06-1.32
CUROCURO Group H20190315A46.4034.0689.4160.55-55.35-26.49
CUTInvesco MSCI20190315ETF23.126.494.014.052.472.43
CUTRCutera, Inc.20190315A40.51100.4411.7712.2988.6788.15
CUZCousins Prop20190315A10.4326.2526.0425.930.220.33
CVACovanta Hold20190315A7.6816.0324.3121.73-8.27-5.69
CVBFCVB Financia20190315A8.9419.47-42.85-42.7462.3262.21
CVCOCavco Indust20190315A72.9224.5016.0416.528.457.98
CVCYCentral Vall20190315A92.85199.44196.78196.282.663.16
CVECenovus Ener20190315A11.5310.014.054.355.925.65
CVEOCIVEO CORPOR20190315A53.1028.5510.9413.1217.5515.36
CVETCovetrus, In20190315A18.7875.256.85-26.2968.39101.53
CVGICommercial V20190315A25.4952.0211.6015.9940.4236.03
CVGWCalavo Growe20190315A18.317.232.112.405.124.83
CVICVR ENERGY,20190315A13.957.835.004.072.843.76
CVIACovia Holdin20190315A56.9036.1416.2619.1019.8817.03
CVLTCommault Sys20190315A21.096.044.164.401.881.63
CVLYCodorus Vall20190315A353.84132.46130.81131.281.651.18
CVMCel-Sci Corp20190315A63.2039.3714.0013.7525.3725.62
CVNACarvana Co.20190315A13.4613.185.395.687.797.49
CVRChicago Rive20190315A171.79175.26140.23161.1635.0314.10
CVSCVS HEALTH C20190315A1.922.832.772.480.070.36
CVTICovenant Tra20190315A31.8150.4524.3033.5026.1516.95
CVUCPI Aerostru20190315A167.4258.0852.3153.805.774.29
CVVCVD Equipmen20190315A320.88259.19221.38228.5937.8230.61
CVXChevron Corp20190315A1.272.40-0.691.143.091.26
CVYInvesco Zack20190315ETF18.9118.4617.3317.211.121.25
CWCurtiss-Wrig20190315A12.5116.496.417.0510.089.44
CWBSPDR Bloombe20190315ETF2.083.111.181.271.931.84
CWBCCommunity We20190315A247.52289.34124.75179.97164.60109.37
CWBRCohBar, Inc.20190315A183.08172.2689.27112.3483.0059.93
CWCOConsolidated20190315A67.1652.5745.1748.137.404.44
CWEBDirexion Dai20190315ETF21.8511.098.969.502.131.59
CWENClearway Ene20190315A10.076.305.433.900.872.41
CWENAClearway Ene20190315A13.5611.327.729.363.601.96
CWHCamping Worl20190315A21.9335.0528.8025.886.259.17
CWISPDR MSCI AC20190315ETF2.892.071.061.261.010.81
CWKCushman & Wa20190315A35.329.64-12.51-12.4022.1522.04
CWSAdvisorShare20190315ETF51.3639.1837.8439.181.340.00
CWSTCasella Wast20190315A22.4541.4323.2622.2918.1719.13
CWTCalifornia W20190315A12.2512.46-14.62-11.7227.0824.18
CXDCChina XD Pla20190315A198.82190.69190.26190.260.420.42
CXOCONCHO RESOU20190315A7.238.48-0.21-0.668.689.14
CXPCOLUMBIA PRO20190315A4.936.042.503.823.542.22
CXSEWisdomTree T20190315ETF16.806.957.096.44-0.140.51
CXWCoreCivic, I20190315A9.8810.44-4.615.5715.054.87
CYCypress Semi20190315A6.5414.371.41-1.9312.9816.36
CYANCyanotech Co20190315A651.48394.30394.30394.300.000.00
CYBWisdomTree20190315ETF35.8647.8147.8147.810.000.00
CYBECyberoptics20190315A95.6665.9351.5050.4314.4315.50
CYBRCyberArk Sof20190315A10.718.412.142.946.275.47
CYCCCyclacel Pha20190315A83.4373.4955.6158.5717.8814.92
CYDChina Yuchai20190315A58.0541.2126.8730.9614.3410.25
CYHCommunity He20190315A26.1927.6612.1318.0215.589.68
CYRNCYREN Ltd.20190315A445.19332.93281.14281.1451.7951.79
CYRXCryoPort, In20190315A39.2994.27-43.34-22.88137.61117.14
CYTKCytokinetics20190315A20.44117.298.157.31109.60110.07
CZAInvesco Zack20190315ETF22.0211.0410.9010.900.150.15
CZNCCitizens & N20190315A133.3985.7371.6473.4814.0912.24
CZRCaesars Ente20190315A12.2824.889.879.6215.0415.52
CZWICitizens Com20190315A228.86124.215.225.22118.99118.99
CZZCosan Limite20190315A12.378.243.583.294.664.95
DDominion Ene20190315A1.783.473.212.820.270.65
DACDanaos Corpo20190315A317.96160.0027.6027.60132.40132.40
DAIOData I/O Cor20190315A112.73124.0287.6783.8736.3540.15
DAKTDaktronics I20190315A40.12120.84-39.61-39.87160.45160.71
DALDelta Air Li20190315A2.093.672.142.271.531.42
DALIFirst Trust20190315ETF60.2686.9386.9386.930.000.00
DALTAnfield Capi20190315ETF101.3121.3520.6920.730.650.62
DANDana Incorpo20190315A7.0914.405.545.848.978.60
DARDARLING INGR20190315A6.4611.402.622.838.808.59
DAREDare Bioscie20190315A345.21406.19380.97380.9425.2325.25
DAUDExchange-Tra20190315ETN17.68
DAXGlobal X Fun20190315ETF24.2912.9212.9212.810.000.12
DBDeutsche Ban20190315A11.299.233.274.235.944.98
DBAWXtrackers MS20190315ETF15.369.619.769.21-0.160.40
DBDDiebold Nixd20190315A10.0111.64-0.420.4812.0711.18
DBEFXtrackers MS20190315ETF3.212.771.361.451.411.32
DBEMXtrackers MS20190315ETF35.7120.5320.0820.490.450.04
DBEUXtrackers MS20190315ETF3.562.972.622.260.360.71
DBEZXtrackers MS20190315ETF13.3520.6311.8512.228.788.41
DBGRXtrackers MS20190315ETF17.874.134.174.12-0.040.01
DBJPXtrackers MS20190315ETF3.342.421.081.081.341.34
DBLVAdvisorShare20190315ETF111.3957.3430.4837.6226.8619.72
DBVTDBV Technolo20190315A27.3322.060.652.5721.4119.48
DBXDropbox, Inc20190315A7.347.001.33-0.615.677.61
DCARDropCar, Inc20190315A128.20124.0369.6782.0954.3741.95
DCHFExchange-Tra20190315ETN19.91
DCIDonaldson Co20190315A7.988.77-0.85-0.839.629.60
DCODucommun Inc20190315A54.5521.6715.7917.215.884.46
DCOMDime Communi20190315A20.55167.8942.1235.50125.77132.39
DCPDCP Midstrea20190315A16.136.223.163.353.062.87
DCPHDeciphera Ph20190315A104.65271.8091.8394.10179.97177.70
DDD3D Systems C20190315A10.9818.938.8811.3710.057.64
DDGProshares Sh20190315ETF36.97157.39103.41157.3953.980.00
DDIVFirst Trust20190315ETF20.0531.2929.4029.401.891.89
DDLSWisdomTree D20190315ETF25.1214.6214.5314.530.090.09
DDMProShares Ul20190315ETF2.182.050.450.541.611.51
DDSDillards Inc20190315A19.0275.055.625.4169.4369.64
DDWMWisdomTree D20190315ETF18.6210.9010.9010.900.000.00
DEDeere & Comp20190315A4.468.625.755.742.872.89
DEAEasterly Gov20190315A9.3922.35-5.9120.0028.262.45
DECKDeckers Outd20190315A13.626.454.577.321.89-0.86
DEEFXtrackers FT20190315ETF40.6428.1821.5721.576.616.61
DEFInvesco Defe20190315ETF36.8217.9816.5616.561.421.42
DEFAiShares Adap20190315ETF29.18119.54123.20123.20-3.67-3.67
DEIDouglas Emme20190315A4.565.7818.9917.34-13.20-11.53
DELLDell Technol20190315A4.293.670.581.623.082.04
DEMWisdomTree E20190315ETF4.323.363.282.950.070.40
DENNDENNY'S CORP20190315A12.1465.4148.0148.0117.4017.40
DESWisdomTree U20190315ETF4.024.080.530.453.543.63
DESPDespegar.com20190315A15.5214.6319.1627.24-4.54-12.62
DEURExchange-Tra20190315ETN15.3124.2822.5822.581.701.70
DEUSXtrackers Ru20190315ETF13.7114.9515.0614.98-0.12-0.03
DEWWisdomTree G20190315ETF13.8415.4822.1920.88-6.72-5.41
DFEWisdomTree E20190315ETF7.474.443.283.611.160.82
DFENDirexion Dai20190315ETF20.4112.9211.3011.661.621.25
DFFNDIFFUSION PH20190315A207.45162.73116.02105.0446.7157.69
DFINDonnelley Fi20190315A24.1622.2118.0119.084.203.13
DFJWisdomTree J20190315ETF10.375.990.090.495.895.50
DFNDReality Shar20190315ETF14.60
DFNLDavis Select20190315ETF52.5036.8136.8136.810.000.00
DFSDiscover Fin20190315A2.472.537.313.89-4.78-1.37
DGDollar Gener20190315A3.043.083.632.33-0.560.75
DGAZVelocityShar20190315ETN11.536.251.901.834.344.41
DGBPExchange-Tra20190315ETN15.239.163.149.166.030.00
DGICADonegal Grou20190315A119.1147.3741.6543.645.723.73
DGICBDonegal Grou20190315A831.65
DGIIDigi Interna20190315A24.72395.8839.7788.33356.11307.55
DGLDVelocityShar20190315ETF3.964.852.962.941.891.91
DGLYDigital Ally20190315A163.47103.5986.3386.7117.2616.87
DGPDB Gold Doub20190315ETN40.2031.1013.0813.0818.0218.02
DGREWisdomTree T20190315ETF56.0121.8221.5421.540.280.28
DGROiShares Core20190315ETF2.814.962.042.112.922.85
DGRSWisdomTree T20190315ETF25.9325.2725.2925.25-0.020.02
DGRWWisdomTree T20190315ETF2.642.370.971.381.390.99
DGSWisdomTree E20190315ETF11.015.044.964.730.080.32
DGTSPDR Global20190315ETF10.724.23-0.121.044.363.20
DGXQuest Diagno20190315A3.602.63-0.36-0.312.992.94
DGZDB Gold Shor20190315ETN97.28126.89126.88126.880.010.01
DHID.R. Horton20190315A2.933.410.941.412.462.00
DHILDiamond Hill20190315A122.0279.5764.1670.5615.419.01
DHRDanaher Corp20190315A2.5319.947.588.2112.3611.74
DHSWisdomTree U20190315ETF3.702.471.972.010.500.46
DHTDHT HOLDINGS20190315A23.4930.097.85-5.2622.2435.35
DHXDHI Group, I20190315A75.3450.7237.2334.7713.4916.06
DIASPDR Dow Jon20190315ETF0.610.520.220.160.300.36
DIALColumbia Div20190315ETF37.3632.2932.7532.75-0.47-0.47
DIGProShares Ul20190315ETF6.473.980.90-0.023.084.00
DIMWisdomTree I20190315ETF12.058.438.488.48-0.05-0.05
DINDine Brands20190315A16.2014.478.6910.085.784.39
DINTDavis Select20190315ETF30.1825.6521.8725.623.780.04
DIODDiodes Inc20190315A16.18154.418.1011.64146.30142.77
DISThe Walt Dis20190315A1.231.551.64-0.21-0.091.76
DISCADiscovery, I20190315A3.892.77-0.05-2.702.825.47
DISCBDiscovery, I20190315A414.88
DISCKDiscovery, I20190315A3.9714.767.6910.597.084.18
DISHDISH Network20190315A4.3911.931.54-9.7510.4021.73
DITAMCON Distri20190315A212.22179.60179.60179.600.000.00
DIVGlobal X Sup20190315ETF12.367.784.394.503.393.28
DIVAAGFiQ Hedged20190315ETF68.6023.3523.3523.350.000.00
DIVBiShares U.S.20190315ETF21.140.530.530.530.000.00
DIVCC-Tracks Exc20190315ETN104.96
DIVOAmplify CWP20190315ETF36.9133.1533.1533.150.000.00
DIVYReality Shar20190315ETF32.7811.9811.6911.980.290.00
DJCIETRACS Linke20190315ETN63.6128.3128.3128.310.000.00
DJCODaily Journa20190315A87.5145.6945.690.00
DJDInvesco Dow20190315ETF18.149.465.499.463.970.00
DJPiPath Bloomb20190315ETN4.414.061.362.252.701.81
DJPYExchange-Tra20190315ETN14.0315.9715.9715.970.000.00
DKDelek US Hol20190315A12.8747.80-8.74-8.3856.5956.20
DKLDELEK LOGIST20190315A62.5725.5218.6517.706.877.82
DKSDick's Sport20190315A4.294.01-0.781.674.792.33
DLADelta Appare20190315A203.45106.9994.0799.6812.927.31
DLBDolby Labora20190315A8.322.770.961.071.811.70
DLBRVelocityShar20190315ETN121.74
DLHCDLH Holdings20190315A269.78173.39168.09172.775.300.62
DLNWisdomTree U20190315ETF2.182.11-2.12-2.484.224.58
DLNGDYNAGAS LNG20190315A49.0441.7226.5426.4915.1715.22
DLPHDelphi Techn20190315A18.499.373.714.905.664.47
DLPNDolphin Ente20190315A364.25128.89128.09128.890.810.00
DLRDigital Real20190315A5.5410.67-4.17-3.6014.8314.27
DLSWisdomTree I20190315ETF7.715.076.554.80-1.480.27
DLTHDuluth Holdi20190315A36.5680.7224.9925.2755.7255.45
DLTRDollar Tree20190315A3.766.649.189.23-2.54-2.58
DLXDeluxe Corpo20190315A11.0214.359.079.455.284.90
DMACDiaMedica Th20190315A322.18223.57164.84200.0258.7223.55
DMDVAAM S& P Dev20190315ETF455.11
DMLPDorchester M20190315A50.4627.7521.7824.105.973.65
DMPIDelMar Pharm20190315A351.81247.50226.39235.7221.1111.78
DMRCDigimarc Cor20190315A59.8330.728.4410.7622.2819.96
DMRLDeltaShares20190315ETF41.5197.195.283.6491.9193.56
DMRMDeltaShares20190315ETF28.387.615.726.511.891.10
DMRSDeltaShares20190315ETF48.5523.9914.429.579.5714.43
DNJRGolden Bull20190315A951.07709.69689.86694.5419.8315.15
DNKNDunkin' Bran20190315A7.863.310.620.972.692.34
DNLWisdomTree G20190315ETF16.274.482.142.112.342.37
DNLIDenali Thera20190315A33.07150.3129.6630.83120.65119.49
DNNDenison Mine20190315A75.07144.72108.01108.2836.7236.45
DNOWNOW INC.20190315A14.22115.4711.0611.27104.42104.26
DNRDenbury Reso20190315A56.5147.2232.6834.2714.5412.94
DODiamond Offs20190315A9.479.004.065.774.943.22
DOCPHYSICIANS R20190315A6.039.15-7.693.7716.855.38
DOCUDocuSign, In20190315A11.3510.11-0.754.5310.865.58
DOGProShares Sh20190315ETF1.811.690.270.241.431.46
DOGSArrow Dogs o20190315ETF69.4869.3069.3069.300.000.00
DOGZDogness (Int20190315A159.97155.44128.19127.3127.2528.13
DOLWisdomTree I20190315ETF10.959.678.4610.181.21-0.51
DOMODomo, Inc. C20190315A29.0030.157.1612.9122.9817.24
DONWisdomTree U20190315ETF3.804.321.821.852.502.47
DOOWisdomTree i20190315ETF15.7819.5019.4919.660.02-0.16
DOOOBRP Inc. Com20190315A17.8415.020.074.1514.9510.87
DOORMASONITE INT20190315A13.178.285.475.912.802.37
DORMDorman Produ20190315A19.706.78-4.32-4.3211.1011.10
DOVDover Corpor20190315A4.651.80-9.80-9.7111.5911.50
DOXAmdocs Limit20190315A4.937.293.828.993.48-1.67
DPSTDirexion Dai20190315ETF20.4413.531.542.5711.9910.97
DPWDPW Holdings20190315A113.24133.93113.02116.3120.9917.63
DPZDomino's Piz20190315A10.317.522.031.985.505.55
DRADDigirad Corp20190315A252.05229.04159.33177.5969.7151.44
DREDuke Realty20190315A3.684.99-0.950.135.944.87
DRHDiamondRock20190315A9.6415.986.194.429.7911.56
DRIDarden Resta20190315A4.707.197.118.210.09-1.01
DRIODarioHealth20190315A92.0966.3890.1490.14-23.76-23.76
DRIPDirexion Dai20190315ETF9.418.333.973.214.365.13
DRIVGlobal X Aut20190315ETF39.5925.0019.2519.065.745.93
DRNDirexion Dai20190315ETF68.2537.1736.8637.290.31-0.12
DRNADicerna Phar20190315A24.7947.364.364.1543.0143.21
DRQDril-Quip, I20190315A13.756.520.511.436.015.10
DRRMarket Vecto20190315ETN444.35429.27429.27429.270.000.00
DRRXDurect Corp20190315A68.66271.26-69.38-65.64340.64336.91
DRSKAptus Define20190315ETF7.204.184.314.24-0.14-0.07
DRVDirexion Dai20190315ETF25.7326.4020.3320.796.135.67
DRWWisdomTree G20190315ETF16.839.525.681.693.847.84
DSDrive Shack20190315A51.74423.3412.1822.26411.16401.08
DSEDuff & Phelp20190315A23.2219.4813.5113.765.975.72
DSGXDescartes Sy20190315A8.795.341.852.433.502.91
DSIiShares MSCI20190315ETF2.852.251.351.640.900.62
DSKEDaseke, Inc.20190315A39.0247.959.949.4738.0138.48
DSLVVelocityShar20190315ETF16.398.044.413.873.644.18
DSPGDSP Group In20190315A28.2226.39-0.84-8.5727.2234.95
DSSDocument Sec20190315A168.45137.63166.24167.24-28.61-29.61
DSTLDistillate U20190315ETF11.5236.5136.1236.120.400.40
DSWLDeswell Indu20190315A177.25117.52117.52117.520.000.00
DSXDiana Shippi20190315A41.5131.0322.4621.018.579.92
DTDWisdomTree U20190315ETF3.301.200.831.220.37-0.02
DTEDTE Energy C20190315A3.221.221.260.08-0.041.14
DTEADAVIDsTEA In20190315A107.0495.3879.8281.5615.5613.83
DTECALPS Disrupt20190315ETF42.3419.8619.3819.380.480.48
DTHWisdomTree I20190315ETF14.268.427.697.780.730.64
DTNWisdomTree U20190315ETF3.5011.449.856.021.595.43
DTODB Crude Oil20190315ETN285.85158.96163.26162.63-4.31-3.67
DTSSDatasea Inc.20190315A665.88863.17584.33584.33278.84278.84
DTUSiPath US Tre20190315ETF614.76513.56440.01493.6873.5419.88
DTYLiPath US Tre20190315ETF97.7053.6653.6653.660.000.00
DUGProShares Ul20190315ETF10.065.192.444.242.750.95
DUKDuke Energy20190315A1.584.224.644.75-0.41-0.52
DURAVanEck Vecto20190315ETF6.873.11-0.64-0.513.753.62
DUSADavis Select20190315ETF32.1913.8813.9013.63-0.020.25
DUSLDirexion Dai20190315ETF43.0930.5528.3828.822.161.73
DUSTDirexion Dai20190315ETF5.665.222.732.242.492.98
DVADaVita Inc.20190315A6.422.84-1.44-1.254.284.09
DVAXDynavax Tech20190315A22.1157.5521.4021.5336.1536.02
DVDDover Motors20190315A171.6555.63-6.59-7.1462.2262.77
DVLUFirst Trust20190315ETF33.0814.349.809.804.544.54
DVNDevon Energy20190315A3.744.151.32-1.212.845.36
DVOLFirst Trust20190315ETF13.007.234.454.482.782.75
DVPDeep Value E20190315ETF15.557.915.886.262.031.66
DVYiShares Sele20190315ETF1.418.907.287.211.631.70
DVYAiShares Asia20190315ETF22.338.767.998.760.760.00
DVYEiShares Emer20190315ETF9.316.665.325.481.341.18
DWASInvesco DWA20190315ETF13.934.264.033.910.230.35
DWATArrow Invest20190315ETF110.81
DWFISPDR Dorsey20190315ETF21.645.825.825.820.000.00
DWLDDavis Select20190315ETF23.149.909.269.400.640.51
DWMWisdomTree I20190315ETF11.393.353.273.300.070.05
DWMCAdvisorShare20190315ETF156.68
DWMFWisdomTree I20190315ETF50.5564.8264.8264.820.000.00
DWPPFirst Trust20190315ETF32.7646.1244.8345.591.290.53
DWSHAdvisorShare20190315ETF35.1632.8931.3131.311.581.58
DWSNDawson Geoph20190315A101.49946.52141.28143.52805.24803.00
DWXSPDR S&P Int20190315ETF4.894.151.051.613.112.54
DXDynex Capita20190315A16.7318.6617.0914.611.644.06
DXCDXC Technolo20190315A5.136.14-4.882.1511.034.00
DXCMDexCom, Inc.20190315A9.716.610.440.906.185.71
DXDProShares Ul20190315ETF3.503.230.661.262.571.91
DXGEWisdomTree G20190315ETF14.339.236.586.412.642.81
DXJWisdomTree J20190315ETF2.012.351.561.770.790.58
DXJSWisdomTree J20190315ETF17.7015.9213.1313.272.792.65
DXLGDestination20190315A239.7879.9275.3276.954.602.97
DXPEDXP Enterpri20190315A38.55273.8663.5763.86210.30210.00
DXYNDixie Group20190315A167.71133.4654.9554.9578.5178.51
DYDycom Indust20190315A19.9856.2834.8760.7221.41-4.43
DYLSWisdomTree D20190315ETF16.788.668.688.68-0.02-0.02
DYNTDynatronics20190315A419.58367.32367.32367.320.000.00
DZKDirexion Dai20190315ETF80.2732.5722.5620.9310.0111.64
DZSIDASAN Zhone20190315A172.59118.87111.90111.906.986.98
DZZDB Gold Doub20190315ETN56.6730.8430.8430.840.000.00
EAElectronic A20190315A3.5714.30-0.72-2.9515.0217.25
EAFGrafTech Int20190315A14.167.381.561.715.825.67
EAGGiShares ESG20190315ETF8.048.038.008.000.030.03
EARNELLINGTON RE20190315A16.0113.281.901.8611.3911.43
EARSAuris Medica20190315A70.7283.3360.1266.8623.2216.47
EASGXtrackers MS20190315ETF19.35
EASIAmplify EASI20190315ETF20.624.114.114.110.000.00
EASTEASTSIDE DIS20190315A123.0060.8320.7134.6640.1226.17
EATBrinker Inte20190315A7.6024.2810.3010.8013.9813.53
EBEventbrite,20190315A47.9774.1369.8870.454.253.68
EBAYeBay Inc20190315A2.7928.6712.168.3416.5920.42
EBFEnnis, Inc.20190315A24.1730.7011.2111.6819.4919.02
EBIXEbix Inc20190315A22.73148.1511.8511.01136.30137.14
EBIZGlobal X E-c20190315ETF19.2413.3313.5113.33-0.180.00
EBMTEagle Bancor20190315A393.53209.81209.81209.810.000.00
EBNDSPDR Bloombe20190315ETF4.321.901.731.730.170.18
EBSEmergent Bio20190315A14.2912.222.81-1.009.4213.22
EBSBMeridian Ban20190315A17.81516.62-20.54-20.80537.16537.42
EBTCEnterprise B20190315A496.38402.61397.80401.974.810.64
ECHiShares MSCI20190315ETF5.102.991.791.601.211.43
ECHOEcho Global20190315A18.85206.9938.0943.23168.90163.76
ECLEcolab, Inc.20190315A3.4610.4918.1412.58-7.66-2.09
ECOLUS Ecology,20190315A32.6817.639.9710.987.666.64
ECOMCHANNELADVIS20190315A33.6820.5821.4325.01-0.86-4.43
ECONColumbia Eme20190315ETF8.485.784.805.230.980.55
ECORelectroCore,20190315A172.20205.03184.23185.7120.8019.32
ECPGEncore Capit20190315A24.2813.255.275.727.987.54
ECTECA Marcellu20190315A138.0850.6349.8949.890.750.75
EDConsolidated20190315A2.511.423.253.53-1.84-2.12
EDCDirexion Dai20190315ETF9.265.241.132.134.223.18
EDENiShares MSCI20190315ETF17.9415.2813.7014.551.580.73
EDITEditas Medic20190315A18.5449.53-1.91-0.8251.4450.36
EDIVSPDR S&P Eme20190315ETF13.897.757.045.060.702.69
EDNTEdison Natio20190315A458.78177.15135.2299.0141.9378.14
EDOGALPS Emergin20190315ETF27.6715.9415.9415.940.000.00
EDOWFirst Trust20190315ETF19.7011.4311.4311.430.000.00
EDRYEuroDry Ltd.20190315A541.53356.45265.17268.3791.2888.09
EDUCEducational20190315A134.4693.2077.3976.2515.8116.95
EDVVanguard Wor20190315ETF8.115.075.274.48-0.200.59
EDZDirexion Dai20190315ETF7.084.102.792.641.311.46
EEEl Paso Elec20190315A12.3910.1820.9215.11-10.74-4.93
EEFTEuronet Worl20190315A12.0010.546.146.724.403.82
EEHELEMENTS Lin20190315ETN535.27
EELVInvesco S&P20190315ETF27.098.775.857.802.910.97
EEMiShares MSCI20190315ETF2.352.641.831.960.810.69
EEMAiShares MSCI20190315ETF26.2237.1531.4631.725.685.42
EEMDAAM S&P Emer20190315ETF47.1836.7736.7736.770.000.00
EEMOInvesco S&P20190315ETF69.3984.7572.2580.5812.504.17
EEMSiShares MSCI20190315ETF22.679.728.318.581.411.14
EEMViShares Edge20190315ETF1.901.370.820.980.550.39
EESWisdomTree U20190315ETF9.156.736.386.290.360.44
EETProShares Ul20190315ETF49.0834.28-10.07-8.4544.3542.73
EEVProShares Tr20190315ETF6.804.061.151.512.912.55
EEXEmerald Hold20190315A38.227.90-4.187.0612.080.84
EFAiShares MSCI20190315ETF1.544.964.224.330.780.65
EFADProShares MS20190315ETF17.878.868.368.360.500.50
EFASGlobal X MSC20190315ETF52.3725.7125.1025.100.610.61
EFAViShares Edge20190315ETF1.491.701.281.560.420.15
EFAXSPDR MSCI EA20190315ETF24.618.799.848.79-1.050.00
EFCEllington Fi20190315A13.558.463.376.625.091.86
EFGiShares MSCI20190315ETF3.352.391.962.010.430.38
EFNLiShares MSCI20190315ETF85.0055.4255.2555.500.17-0.08
EFOProShares Ul20190315ETF63.9571.4569.9670.641.490.81
EFOIEnergy Focus20190315A158.8865.7261.5661.564.154.15
EFSCEnterprise F20190315A22.86104.18-151.09-149.24255.27253.43
EFUProShares Tr20190315ETF41.6316.5715.6615.660.910.91
EFViShares MSCI20190315ETF2.051.620.550.741.070.88
EFXEquifax, Inc20190315A5.287.3712.6711.48-5.30-4.10
EFZProShares Tr20190315ETF6.703.981.681.862.302.12
EGANeGain Corpor20190315A21.8926.155.524.6320.6321.52
EGHT8x8, Inc. Co20190315A8.638.11-18.94-12.8727.0520.98
EGLEEagle Bulk S20190315A32.8523.9510.9914.2712.969.68
EGOEldorado Gol20190315A22.3718.093.625.6714.4612.41
EGOVNIC Inc20190315A9.46153.2522.55-3.97130.70157.23
EGPEastGroup Pr20190315A14.115.263.293.551.961.70
EGPTVanEck Vecto20190315ETF62.9371.94-26.5324.8198.4747.13
EGRXEagle Pharma20190315A31.1121.4615.1516.006.315.46
EGYVaalco Energ20190315A61.7141.7230.6233.4711.108.25
EHCEncompass He20190315A9.7113.504.364.359.149.15
EHTHeHealth, Inc20190315A25.9890.4083.0185.007.385.39
EIDOiShares MSCI20190315ETF3.953.060.811.162.261.90
EIDXEidos Therap20190315A163.21171.3587.0720.0284.28151.33
EIGEmployers Ho20190315A15.196.923.144.313.782.61
EIGIEndurance In20190315A20.72225.3651.1050.71174.26174.65
EIGREiger BioPha20190315A110.3556.6821.1429.5435.5327.14
EIRLiShares MSCI20190315ETF20.8322.3022.3022.300.010.01
EISiShares MSCI20190315ETF42.3933.3530.1428.943.224.41
EIXEdison Inter20190315A4.096.246.099.740.15-3.50
EKARIdeanomics N20190315ETF22.4551.0051.0051.000.000.00
EKSOEkso Bionics20190315A50.5541.1111.9417.3729.2223.80
ELThe Estee La20190315A3.327.42-1.40-0.968.828.38
ELANElanco Anima20190315A3.434.322.903.901.420.42
ELDWisdomTree E20190315ETF50.1621.7022.2822.14-0.59-0.44
ELFe.l.f. Beaut20190315A19.4411.45-2.30-2.9513.7514.40
ELGXEndologix In20190315A47.6833.9121.3723.5512.7010.52
ELLOEllomay Capi20190315A1025.01183.79122.85182.0560.941.74
ELMDElectromed,20190315A387.86385.67353.61378.1032.067.57
ELOXEloxx Pharma20190315A386.11164.99142.19141.9922.8023.00
ELSEquity Lifes20190315A8.574.09-0.75-0.024.844.11
ELSEElectro-Sens20190315A365.28116.280.000.00116.28116.28
ELTKEltek Ltd20190315A285.84439.36260.37260.37178.99178.99
ELVTElevate Cred20190315A53.3020.8410.6316.1610.214.68
ELYCallaway Gol20190315A6.8910.8419.2312.48-8.39-1.63
EMAGVanEck Vecto20190315ETF146.74129.78129.78129.780.000.00
EMANeMagin Corpo20190315A195.43584.09102.00104.69482.09479.40
EMBiShares J.P.20190315ETF1.111.801.331.470.470.36
EMBHiShares Inte20190315ETF29.369.869.869.860.000.00
EMCBWisdomTree E20190315ETF72.7121.4521.4521.450.000.00
EMCFEmclaire Fin20190315A273.09272.83273.15273.15-0.32-0.32
EMCGWisdomTree E20190315ETF32.8120.8520.2120.210.650.65
EMDVProShares MS20190315ETF42.4315.3714.3014.301.061.06
EMEEMCOR Group,20190315A8.0821.8618.1718.223.693.64
EMFMGlobal X MSC20190315ETF34.4620.8920.1920.190.690.69
EMGFiShares Edge20190315ETF16.516.796.236.640.560.15
EMHYiShares J.P.20190315ETF8.465.224.925.140.300.07
EMIFiShares Emer20190315ETF57.3922.2725.0525.05-2.77-2.77
EMIHXtrackers Em20190315ETF103.43
EMKREmcore Corp20190315A39.9932.3323.2522.849.089.50
EMLEastern Comp20190315A291.06181.6276.8671.15104.76110.47
EMLCVanEck Vecto20190315ETF2.962.110.550.691.551.42
EMLPFirst Trust20190315ETF4.303.342.722.790.630.55
EMMFWisdomTree E20190315ETF95.05100.32100.32100.320.000.00
EMMSEmmis Commun20190315A245.92264.29253.36253.3610.9310.93
EMNEastman Chem20190315A3.842.560.500.622.061.93
EMPEntergy Miss20190315A8.017.627.557.520.070.09
EMQQEMQQ The Eme20190315ETF16.9211.769.455.812.325.95
EMREmerson Elec20190315A2.085.248.286.50-3.03-1.25
EMSGXtrackers MS20190315ETF38.86
EMSHProShares Sh20190315ETF39.5327.4227.4227.420.000.00
EMTLSPDR DoubleL20190315ETF33.7130.8930.8630.860.030.03
EMTYProShares De20190315ETF18.0618.8818.8818.880.000.00
EMXEMX Royalty20190315A90.88108.95105.85106.783.102.17
EMXCiShares MSCI20190315ETF33.2914.9614.9614.960.000.00
ENBEnbridge, In20190315A2.742.440.500.691.941.74
ENBLENABLE MIDST20190315A13.988.254.333.903.934.35
ENDPEndo Interna20190315A12.4422.0441.3741.83-19.33-19.78
ENFRAlerian Ener20190315ETF41.2312.0011.6312.000.360.00
ENGENGlobal Cor20190315A412.01350.7581.3881.38269.37269.37
ENLCENLINK MIDST20190315A8.707.112.062.575.054.54
ENOBEnochian Bio20190315A192.67113.0761.0973.0451.9840.02
ENORiShares MSCI20190315ETF42.3837.0937.8437.84-0.75-0.75
ENPHEnphase Ener20190315A11.1533.60-9.61-14.0343.2147.67
ENREnergizer Ho20190315A8.5612.967.1710.675.792.28
ENSEnerSys, Inc20190315A12.5618.6510.097.998.5610.67
ENSGThe Ensign G20190315A18.92245.37135.83136.00109.54109.36
ENSVEnservco Cor20190315A301.98235.04232.82232.252.222.79
ENTGlobal Eagle20190315A91.5083.6322.6729.1360.9654.50
ENTAEnanta Pharm20190315A40.0132.657.1110.0525.5422.60
ENTGEntegris Inc20190315A5.4319.9945.3946.32-25.40-26.33
ENTRERShares Ent20190315ETF24.0628.3427.8027.800.540.54
ENTXEntera Bio L20190315A958.64622.02756.41756.41-134.39-134.39
ENVENVESTNET, I20190315A18.3757.3826.3827.3531.0030.03
ENVAEnova Intern20190315A17.236.97-18.47-10.4925.4417.47
ENZEnzo Biochem20190315A71.8120.9517.0419.083.911.87
ENZLiShares Trus20190315ETF28.1263.9417.1722.1846.7741.76
EOGEOG Resource20190315A3.725.26-4.77-4.8210.0410.08
EOLSEvolus, Inc.20190315A54.5537.6831.1131.856.575.83
EPAMEPAM SYSTEMS20190315A12.517.235.435.741.801.49
EPAYBottomline T20190315A16.7394.52179.60179.99-85.07-85.47
EPCEdgewell Per20190315A10.6712.34-9.06-8.9921.4021.34
EPDEnterprise P20190315A3.663.762.352.571.401.19
EPHEiShares MSCI20190315ETF7.855.553.744.011.811.54
EPIWisdomTree I20190315ETF3.833.681.762.341.921.34
EPIXESSA Pharma20190315A194.19118.2189.1289.1229.0929.09
EPMEvolution Pe20190315A32.21167.06-8.60-7.08175.66174.14
EPOLiShares MSCI20190315ETF4.663.511.212.112.301.40
EPPiShares MSCI20190315ETF2.731.951.251.500.700.45
EPREPR Properti20190315A7.8060.6414.9310.0645.7150.59
EPRFInnovator S&20190315ETF10.9678.2173.5273.524.694.69
EPRTEssential Pr20190315A9.905.692.763.822.931.87
EPSWisdomTree U20190315ETF14.249.256.977.322.281.93
EPSNEpsilon Ener20190315A944.52949.12949.12949.120.000.00
EPUiShares MSCI20190315ETF11.0413.4212.2812.451.140.97
EPVProShares Ul20190315ETF14.0027.9812.1013.6515.8814.33
EPZMEpizyme, Inc20190315A26.4048.835.026.3043.8142.52
EQEquillium, I20190315A714.77313.65193.73205.99119.92107.66
EQALInvesco Russ20190315ETF6.305.084.534.230.550.85
EQBKEquity Bancs20190315A79.96181.18177.39177.244.584.19
EQCEquity Commo20190315A4.934.531.690.232.844.30
EQHEquitable Ho20190315A5.668.805.808.133.010.69
EQIXEquinix, Inc20190315A6.939.347.017.402.331.94
EQLALPS Equal S20190315ETF10.352.592.112.430.480.16
EQMEQM Midstrea20190315A12.075.271.642.173.633.10
EQREquity Resid20190315A3.2860.3817.6017.5642.7842.83
EQRRProShares Eq20190315ETF18.6728.5218.8828.529.650.00
EQSEquus Total20190315A469.97259.41259.41259.410.000.00
EQTEQT CORP20190315A6.986.240.565.205.681.04
EQWLInvesco S&P20190315ETF29.0931.3331.3331.330.000.00
ERAERA GROUP IN20190315A38.7881.7947.2256.4134.5725.38
ERFEnerplus Cor20190315A12.3013.054.545.728.517.33
ERIEldorado Res20190315A14.64289.2059.0580.59230.15208.61
ERIEErie Indemni20190315A38.8117.7110.5511.807.165.91
ERIIEnergy Recov20190315A22.7926.1440.1384.25-13.99-58.11
ERMEquityCompas20190315ETF32.0025.1825.1825.180.000.00
EROSEROS INTERNA20190315A23.379.980.674.929.325.06
ERSXERShares Non20190315ETF125.24136.72136.72136.720.000.00
ERUSiShares MSCI20190315ETF3.632.950.901.562.061.40
ERXDirexion Dai20190315ETF4.594.321.640.792.693.54
ERYDirexion Dai20190315ETF9.785.022.892.572.132.44
ESEversource E20190315A2.292.83-14.81-12.7117.6415.54
ESBKElmira Savin20190315A235.33143.4661.7061.7081.7681.76
ESCAEscalade Inc20190315A411.27354.11355.42354.11-1.320.00
ESEESCO Technol20190315A30.9576.6895.1496.61-18.46-19.94
ESEAEuroseas Ltd20190315A169.71212.24180.41191.2131.8421.04
ESGFlexShares T20190315ETF5.0310.2518.8918.89-8.64-8.64
ESGDiShares Trus20190315ETF10.254.854.794.690.060.15
ESGEiShares, Inc20190315ETF17.445.605.425.450.180.15
ESGGFlexShares S20190315ETF26.1323.4224.4624.06-1.04-0.64
ESGNColumbia Sus20190315ETF86.95136.1164.5664.5671.5571.55
ESGREnstar Group20190315A66.5026.6710.3611.9816.3114.69
ESGSColumbia Sus20190315ETF28.5314.7414.7414.740.000.00
ESGUiShares Trus20190315ETF7.774.374.264.370.110.00
ESGVVanguard ESG20190315ETF5.433.781.280.552.503.23
ESIElement Solu20190315A9.6912.678.758.733.933.95
ESLTElbit System20190315A63.2547.8845.1845.292.692.59
ESMLiShares ESG20190315ETF12.7623.1122.5423.120.57-0.02
ESNTEssent Group20190315A9.735.085.896.25-0.81-1.17
ESPEspey Mfg. &20190315A209.28107.5379.42104.4928.123.04
ESPOVanEck Vecto20190315ETF25.017.308.698.38-1.39-1.08
ESPREsperion The20190315A20.1131.79-12.84-24.2344.6356.02
ESQEsquire Fina20190315A138.77475.37-210.65-210.27686.02685.64
ESRTEMPIRE STATE20190315A6.365.361.342.124.033.24
ESSEssex Proper20190315A9.799.207.357.891.851.31
ESSAESSA Bancorp20190315A60.89554.04553.79553.990.250.05
ESTAEstablishmen20190315A82.7321.2818.5519.512.731.77
ESTCElastic N.V.20190315A13.525.963.984.451.971.50
ESTEEarthstone E20190315A39.50100.7874.98-1.2425.80102.02
ESXBCommunity Ba20190315A100.04201.27115.13115.1786.1486.10
ETEnergy Trans20190315A6.665.043.133.461.911.57
ETFCE*Trade Fina20190315A3.0440.75-0.52-0.3141.2741.08
ETHEthan Allen20190315A13.6423.2010.6312.9212.5710.28
ETHOETF Managers20190315ETF60.18325.08-25.64176.47350.72148.61
ETMEntercom Com20190315A17.0919.0615.1515.423.903.68
ETNEaton Corpor20190315A2.043.123.941.75-0.821.37
ETONEton Pharmac20190315A229.97232.54221.16221.9411.3710.60
ETREntergy Corp20190315A3.475.949.249.59-3.30-3.66
ETRNEquitrans Mi20190315A5.886.433.544.122.892.32
ETSYEtsy, Inc.20190315A6.6029.9915.0428.1114.991.91
ETTXEntasis Ther20190315A448.7866.7966.7966.790.000.00
EUDGWisdomTree E20190315ETF27.447.186.066.061.121.12
EUDVProShares MS20190315ETF27.0819.2019.2019.200.000.00
EUFNiShares MSCI20190315ETF5.404.233.643.560.590.67
EUMProShares Tr20190315ETF5.415.332.813.562.511.77
EUMViShares Edge20190315ETF14.996.056.056.050.000.00
EURLDirexion Dai20190315ETF10.229.58-9.48-11.7919.0621.37
EURNEURONAV NV20190315A14.8011.906.577.605.334.30
EURZXtrackers Eu20190315ETF126.55174.51169.92174.514.590.00
EUSAiShares MSCI20190315ETF7.412.932.512.630.420.30
EUSCWisdomTree E20190315ETF12.168.227.987.980.240.24
EVEaton Vance20190315A4.094.995.435.66-0.43-0.67
EVAEnviva Partn20190315A34.8619.777.058.5912.7211.18
EVBGEverbridge,20190315A19.479.135.265.633.873.50
EVBNEvans Bancor20190315A224.591091.25169.70169.95921.55921.30
EVCEntravision20190315A32.9024.818.9910.0415.8214.78
EVEREverQuote, I20190315A207.74122.14116.40120.395.741.76
EVFMEvofem Biosc20190315A269.15158.44138.58133.4819.8624.96
EVGNEVOGENE LTD.20190315A413.16169.57169.57169.570.000.00
EVHEvolent Heal20190315A13.719.4317.6017.24-8.17-7.81
EVIEVI Industri20190315A115.9944.6035.5935.869.028.74
EVKEver-Glory I20190315A406.41239.92102.38198.46137.5441.46
EVLOEvelo Biosci20190315A195.04330.57295.01295.0135.5535.55
EVOKEvoke Pharma20190315A111.77128.0797.88104.1530.1923.92
EVOLEvolving Sys20190315A177.5472.9873.7773.77-0.79-0.79
EVOPEVO Payments20190315A44.88302.179.95-78.41292.22380.57
EVREvercore Inc20190315A10.286.93-2.17-3.659.1010.58
EVRGEvergy, Inc.20190315A4.5435.673.95-2.6731.7138.34
EVRIEveri Holdin20190315A12.0810.076.050.014.0210.06
EVTCEVERTEC, INC20190315A10.4924.922.075.1122.8519.82
EVXVanEck Vecto20190315ETF20.3628.8028.7430.200.05-1.40
EWEdwards Life20190315A5.204.800.942.493.862.31
EWAiShares MSCI20190315ETF4.684.062.032.202.031.86
EWBCEast-West Ba20190315A7.444.001.08-0.492.924.49
EWCiShares MSCI20190315ETF3.612.871.461.511.411.36
EWCOInvesco Exch20190315ETF24.4217.0717.0717.070.000.00
EWDiShares MSCI20190315ETF3.363.081.571.771.521.31
EWGiShares MSCI20190315ETF3.633.821.942.121.881.70
EWGSiShares MSCI20190315ETF26.1223.0122.2122.210.800.80
EWHiShares MSCI20190315ETF3.914.072.052.872.031.21
EWIiShares MSCI20190315ETF3.7019.0018.3818.470.620.53
EWJiShares MSCI20190315ETF1.841.830.640.851.190.97
EWJEiShares MSCI20190315ETF36.41
EWJViShares MSCI20190315ETF203.09202.06202.06202.060.000.00
EWKiShares MSCI20190315ETF22.2115.9316.1316.13-0.20-0.20
EWLiShares MSCI20190315ETF2.842.230.600.571.631.66
EWMiShares MSCI20190315ETF3.352.741.832.100.900.63
EWMCInvesco S&P20190315ETF18.9313.4912.9213.490.560.00
EWNiShares MSCI20190315ETF3.673.184.592.09-1.401.09
EWOiShares MSCI20190315ETF33.5418.0916.8616.861.231.23
EWPiShares MSCI20190315ETF3.493.031.601.391.421.63
EWQiShares MSCI20190315ETF3.343.221.241.771.991.45
EWREInvesco S&P20190315ETF16.698.639.318.97-0.68-0.34
EWSiShares MSCI20190315ETF4.243.990.881.233.102.75
EWSCInvesco S&P20190315ETF32.4714.1812.0012.222.181.96
EWTiShares MSCI20190315ETF2.962.321.321.550.990.76
EWUiShares MSCI20190315ETF3.002.561.121.461.431.09
EWUSiShares MSCI20190315ETF71.4852.5648.0841.244.4811.32
EWVProShares Tr20190315ETF113.3699.2297.3897.381.831.83
EWWiShares MSCI20190315ETF2.362.060.640.801.421.26
EWXSPDR S&P Eme20190315ETF11.206.665.387.081.28-0.42
EWYiShares MSCI20190315ETF1.622.511.261.771.250.74
EWZiShares MSCI20190315ETF2.292.320.450.681.871.64
EWZSiShares MSCI20190315ETF54.2240.3834.9134.915.475.47
EXASExact Scienc20190315A9.095.171.571.203.603.97
EXCExelon Corpo20190315A2.2110.8410.097.680.763.17
EXELExelixis Inc20190315A4.2621.3915.3512.746.078.68
EXFOEXFO INC.20190315A118.36101.1698.4198.412.762.76
EXIiShares Glob20190315ETF34.2916.7116.3816.160.330.55
EXKEndeavour Si20190315A38.5432.7615.1917.2717.5315.46
EXLSExlService H20190315A20.9215.375.807.439.567.94
EXPEagle Materi20190315A8.214.320.992.613.331.71
EXPDExpeditors I20190315A3.65137.0218.8410.94118.19126.08
EXPEExpedia Grou20190315A4.087.703.566.454.141.25
EXPIeXp World Ho20190315A83.8445.8324.3423.2921.4922.54
EXPOExponent Inc20190315A19.7817.7614.6314.733.133.03
EXPRExpress, Inc20190315A23.5923.12-36.19-34.8559.3257.99
EXRExtra Space20190315A4.343.70-4.14-3.797.847.49
EXTNExterran Cor20190315A22.27329.44-36.42-35.48365.86364.94
EXTRExtreme Netw20190315A13.5212.45-13.98-13.5426.4325.99
EYENational Vis20190315A20.1190.76-24.69-23.64115.45114.40
EYEGEyegate Phar20190315A123.69169.83156.25156.3013.5713.52
EYENEyenovia, In20190315A144.3485.5584.8579.430.706.11
EYESSecond Sight20190315A127.91100.7683.2683.4817.4917.28
EYLDCambria Emer20190315ETF98.8762.0467.6963.57-5.65-1.52
EYPTEyePoint Pha20190315A121.9087.2663.8765.0723.3922.19
EZAiShares MSCI20190315ETF4.382.501.151.281.361.22
EZJProShares Ul20190315ETF121.3581.3053.2353.2328.0728.07
EZMWisdomTree U20190315ETF6.225.503.534.991.970.51
EZPWEzcorp Inc20190315A18.0114.02-3.52-5.6217.5419.64
EZUiShare MSCI20190315ETF2.552.231.201.291.030.94
FFord Motor C20190315A11.9115.669.159.686.546.02
FAARFirst Trust20190315ETF33.7319.2619.3820.43-0.11-1.17
FABFirst Trust20190315ETF30.0813.2013.4113.41-0.21-0.21
FADFirst Trust20190315ETF28.5717.8212.5712.575.255.25
FAFFirst Americ20190315A8.193.160.521.032.642.13
FALNiShares Fall20190315ETF34.9627.1727.5327.53-0.36-0.36
FAMIFarmmi, Inc.20190315A110.1071.2353.8056.7517.4314.48
FANFirst Trust20190315ETF18.0319.3211.5712.397.756.93
FANGDiamondback20190315A7.3544.3811.5513.8532.8330.52
FARMFarmer Bros20190315A41.7611.374.096.187.295.20
FAROFaro Technol20190315A44.40341.0078.4779.53262.53261.47
FASDirexion Dai20190315ETF4.512.820.390.512.432.32
FASTFastenal Co20190315A3.11150.32-27.87-49.10178.30199.47
FATFAT Brands I20190315A335.54283.34283.34283.340.000.00
FATEFate Therape20190315A21.1391.8615.2925.0476.5966.83
FAUSFirst Trust20190315ETF51.60
FAZDirexion Dai20190315ETF10.9810.214.004.926.215.29
FBFacebook, In20190315A1.754.581.241.553.343.03
FBCFlagstar Ban20190315A14.5512.215.492.826.719.39
FBGXUBS AG FI En20190315ETN81.0627.1722.1818.494.998.21
FBHSFORTUNE BRAN20190315A3.885.99-7.17-7.1813.1513.17
FBIOFortress Bio20190315A79.6447.3512.709.7934.6537.56
FBIZFirst Busine20190315A200.6970.3860.7661.539.618.85
FBKFB Financial20190315A34.67103.1475.4480.6927.7022.45
FBMFoundation B20190315A51.9947.2056.9138.99-9.718.21
FBMSFirst Bancsh20190315A88.56214.9249.4551.00165.47163.92
FBNCFirst Bancor20190315A17.97123.341.111.28122.22122.06
FBNDFidelity Tot20190315ETF5.372.822.302.250.520.57
FBPFirst BanCor20190315A9.277.466.777.680.69-0.22
FBSSFauquier Ban20190315A183.9362.2062.2062.200.000.00
FBTFirst Trust20190315ETF7.954.483.433.591.050.88
FBZFirst Trust20190315ETF39.6620.8322.0822.08-1.25-1.25
FCFranklin Cov20190315A96.4045.3231.6731.1313.6514.19
FCAFirst Trust20190315ETF107.160.00
FCALFirst Trust20190315ETF28.0012.5812.5812.580.000.00
FCANFirst Trust20190315ETF16.499.606.276.273.333.33
FCAPFirst Capita20190315A215.33149.89149.89149.890.000.00
FCAUFIAT CHRYSLE20190315A7.015.592.352.553.243.03
FCBCFirst Commun20190315A69.70665.29113.31761.30551.98-96.01
FCBPFirst Choice20190315A147.09806.57-1.9087.19808.47719.38
FCCOFirst Commun20190315A467.87202.38205.72205.72-3.34-3.34
FCCY1st Constitu20190315A166.891128.4172.8271.971055.591056.43
FCEFFirst Trust20190315ETF49.0726.3426.3426.340.000.00
FCELFuelCell Ene20190315A9.2354.6031.9932.0422.6122.55
FCFFirst Common20190315A8.818.206.316.421.891.77
FCFSFirstCash, I20190315A22.4420.2612.7713.907.496.36
FCGFirst Trust20190315ETF8.087.522.913.714.623.82
FCNFTI Consulti20190315A18.437.6114.4716.93-6.86-9.31
FCNCAFirst Citize20190315A35.5720.289.969.9610.3310.32
FCOMFidelity MSC20190315ETF8.288.307.727.890.570.40
FCORFidelity Cor20190315ETF14.5511.4711.2511.000.220.47
FCPTFour Corners20190315A11.5517.50-8.11-8.3525.6125.85
FCTRFirst Trust20190315ETF21.8011.377.937.933.443.44
FCVTFirst Trust20190315ETF17.157.807.337.330.480.47
FCXFreeport-McM20190315A8.119.7711.7611.85-1.99-2.07
FDBCFidelity D &20190315A316.53234.85134.55170.43100.3064.42
FDDFirst Trust20190315ETF8.227.986.286.441.701.54
FDEFFirst Defian20190315A33.6955.152.241.8652.9153.29
FDEMFidelity Tar20190315ETF27.9712.769.239.233.543.54
FDEVFidelity Tar20190315ETF72.2026.7231.2431.24-4.53-4.53
FDHYFidelity Hig20190315ETF18.9154.805.125.1249.6849.68
FDISFidelity MSC20190315ETF4.104.742.402.372.342.37
FDIVFirst Trust20190315ETF20.999.709.709.700.000.00
FDLFirst Trust20190315ETF4.263.702.042.491.661.21
FDLOFidelity Low20190315ETF11.678.427.097.321.331.09
FDMFirst Trust20190315ETF17.7911.0810.6610.620.420.46
FDMOFidelity Mom20190315ETF16.4044.84-14.94-14.7659.7859.60
FDNFirst Trust20190315ETF2.201.190.660.220.520.96
FDNIFirst Trust20190315ETF382.5546.6646.6646.660.000.00
FDPFresh Del Mo20190315A16.3613.25-1.40-2.0414.6615.30
FDRRFidelity Div20190315ETF20.849.649.038.790.620.86
FDSFactset Rese20190315A10.924.435.192.70-0.761.73
FDTFirst Trust20190315ETF11.837.887.527.900.36-0.02
FDTSFirst Trust20190315ETF93.8726.4426.4426.440.000.00
FDUSFidus Invest20190315A15.0721.146.835.4514.3115.70
FDVVFidelity Hig20190315ETF19.268.417.658.040.760.37
FDXFedEx Corpor20190315A3.722.833.882.59-1.050.25
FEFirstEnergy20190315A2.553.29-2.95-0.806.254.10
FEIMFrequency El20190315A381.30291.86276.85277.8115.0114.05
FELEFranklin Ele20190315A25.62332.34-45.29263.97377.6268.37
FEMFirst Trust20190315ETF9.405.405.654.39-0.251.01
FEMBFirst Trust20190315ETF19.9215.739.498.336.247.40
FEMSFirst Trust20190315ETF30.8326.1223.4523.442.662.68
FENCFennec Pharm20190315A167.60262.54203.87207.2358.6755.31
FENYFidelity MSC20190315ETF5.785.934.444.551.491.38
FEPFirst Trust20190315ETF9.757.817.257.810.550.00
FETFORUM ENERGY20190315A17.7622.310.862.5621.4519.76
FEULCredit Suiss20190315ETN58.8225.7723.8923.561.882.21
FEUZFirst Trust20190315ETF97.6457.5749.6749.677.897.89
FEXFirst Trust20190315ETF3.702.162.081.930.090.23
FEYEFireEye, Inc20190315A6.0812.50-2.44-3.0014.9415.51
FEZSPDR EURO ST20190315ETF2.702.34-0.190.272.532.06
FFFuture Fuel20190315A16.3125.4228.8929.06-3.46-3.64
FFBCFirst Financ20190315A10.556.892.662.904.233.99
FFEUBarclays ETN20190315ETN38.5623.6822.8222.840.860.84
FFGFBL Financia20190315A39.8526.5924.8524.781.741.80
FFHGFormula Foli20190315ETF37.1914.9813.4614.981.510.00
FFHLFuwei Films20190315A299.54239.30232.13231.827.187.49
FFICFlushing Fin20190315A42.92329.65125.43125.49204.22204.15
FFINFirst Financ20190315A16.487.344.193.223.154.13
FFIUUVA Unconstr20190315ETF54.7019.2519.4918.66-0.240.59
FFIVF5 Networks20190315A6.618.43-6.31-6.6614.7415.09
FFNWFirst Financ20190315A173.21123.08126.25117.49-3.175.59
FFRFirst Trust20190315ETF49.4055.6955.6155.610.080.08
FFSGFormulaFolio20190315ETF42.2525.4825.8524.82-0.370.66
FFTGFormulaFolio20190315ETF40.1413.7313.7313.730.000.00
FFTIFormulaFolio20190315ETF13.8610.1410.1410.140.000.00
FFTYInnovator IB20190315ETF4.343.672.702.690.980.99
FFWMFirst Founda20190315A19.34323.0328.4623.83294.57299.20
FGFGL Holdings20190315A12.1010.2017.1015.80-6.90-5.61
FGBIFIRST GUARAN20190315A283.73268.60236.40237.8832.2030.72
FGDFirst Trust20190315ETF17.819.084.597.854.491.22
FGENFibroGen, In20190315A18.2570.9930.6573.2940.34-2.29
FGMFirst Trust20190315ETF51.4427.1227.1627.12-0.040.00
FHBFirst Hawaii20190315A4.8442.272.727.4439.7134.94
FHKFirst Trust20190315ETF66.3953.4449.3453.444.100.00
FHLCFidelity MSC20190315ETF4.043.132.811.830.321.30
FHNFirst Horizo20190315A6.9413.885.183.458.7910.43
FIFRANKS INTER20190315A24.1245.76-11.1734.0356.9411.79
FIBKFirst Inters20190315A15.84160.22207.37207.10-47.10-46.88
FIBRiShares Edge20190315ETF18.188.358.068.610.29-0.26
FICOFair Isaac C20190315A11.334.641.812.292.832.35
FIDFirst Trust20190315ETF108.2785.3185.6685.59-0.35-0.28
FIDIFidelity Int20190315ETF39.1745.3144.6445.190.680.12
FIDUFidelity MSC20190315ETF4.575.723.354.132.371.59
FIEEFI Enhanced20190315ETN105.7281.4877.1281.624.36-0.14
FIHDUBS AG FI En20190315ETN86.6443.2334.3039.388.933.85
FILLiShares MSCI20190315ETF33.8427.5224.6323.802.883.71
FINXGlobal X Fun20190315ETF23.4514.6814.1814.200.490.48
FISFidelity Nat20190315A2.462.153.363.76-1.21-1.62
FISIFinancial In20190315A33.8520.3415.6215.604.724.74
FISVFiserv Inc20190315A1.837.083.406.823.710.26
FITFitbit, Inc.20190315A17.0713.303.554.259.749.00
FITBFifth Third20190315A3.547.832.240.955.606.90
FIVAFidelity Int20190315ETF69.2617.0817.0817.080.000.00
FIVEFive Below,20190315A9.1228.35-3.8413.3732.1914.98
FIVGDefiance Nex20190315ETF9.325.925.475.450.450.47
FIVNFIVE9, INC.20190315A21.53130.55-17.38127.65147.932.91
FIWFirst Trust20190315ETF13.0531.142.0431.2929.10-0.16
FIXComfort Syst20190315A12.496.3617.295.58-10.930.78
FIXDFirst Trust20190315ETF6.484.003.773.870.230.13
FIXXHomology Med20190315A84.73366.68-14.82-8.10381.50374.78
FIYYBarclays ETN20190315ETN46.9630.2820.0820.3210.209.95
FIZZNational Bev20190315A21.6412.326.196.876.135.45
FJPFirst Trust20190315ETF18.4813.9913.2513.800.730.18
FKOFirst Trust20190315ETF61.4863.8063.8063.800.000.00
FKUFirst Trust20190315ETF69.0766.7266.7266.720.000.00
FLFoot Locker,20190315A2.833.675.135.39-1.46-1.72
FLAGFLAG-Forensi20190315ETF47.9828.0328.0328.030.000.00
FLAXFranklin FTS20190315ETF24.0815.0111.0313.203.981.81
FLBLFranklin Lib20190315ETF30.9735.5235.5235.520.000.00
FLBRFranklin FTS20190315ETF43.6718.9415.9718.522.970.42
FLCAFranklin FTS20190315ETF64.0145.1517.3017.3027.8627.86
FLCHFranklin FTS20190315ETF51.5335.8135.8135.810.000.00
FLCOFranklin Lib20190315ETF26.250.00
FLDMFluidigm Cor20190315A16.5912.266.196.876.085.40
FLDRFidelity Low20190315ETF3.6518.352.702.7015.6515.65
FLEEFranklin FTS20190315ETF9.33
FLEHFranklin FTS20190315ETF28.5320.5020.5020.500.000.00
FLEUBarclays ETN20190315ETN24.79
FLEXFlex Ltd. Or20190315A9.8313.824.754.509.139.36
FLFRFranklin FTS20190315ETF9.4611.604.8011.606.800.00
FLGBFranklin FTS20190315ETF11.9111.649.729.721.921.92
FLGECredit Suiss20190315ETN32.4315.2014.4913.260.711.95
FLGRFranklin FTS20190315ETF13.1714.0814.0814.080.000.00
FLGTFulgent Gene20190315A337.41268.4031.0831.08237.31237.31
FLHKFranklin FTS20190315ETF22.1218.3018.3018.300.000.00
FLHYFranklin Lib20190315ETF21.2020.0420.0420.040.000.00
FLIAFranklin Lib20190315ETF39.244.080.000.004.084.08
FLICFirst of Lon20190315A24.6429.551.25-2.8728.3032.42
FLINFranklin FTS20190315ETF49.8023.9154.7223.91-30.810.00
FLIRFlir Systems20190315A5.0338.901.1718.7537.7320.15
FLIYFranklin FTS20190315ETF5.164.054.294.29-0.24-0.24
FLJHFranklin FTS20190315ETF82.0357.9357.9357.930.000.00
FLJPFranklin FTS20190315ETF17.0812.3512.3512.350.000.00
FLKRFranklin FTS20190315ETF32.9614.8814.8814.880.000.00
FLLFull House R20190315A241.49243.38244.84244.84-1.46-1.46
FLLAFranklin FTS20190315ETF30.7414.2114.2114.210.000.00
FLLVFranklin Lib20190315ETF29.515.26-0.67-0.675.935.93
FLMFirst Trust20190315ETF43.1845.1545.1545.150.000.00
FLMBFranklin Lib20190315ETF72.03
FLMIFranklin Lib20190315ETF48.47
FLMNFalcon Miner20190315A63.1755.6813.8416.2941.8339.38
FLMXFranklin FTS20190315ETF58.1317.5817.5817.580.000.00
FLNFirst Trust20190315ETF74.1532.2132.2132.210.000.00
FLNTFluent, Inc.20190315A26.3419.685.867.9713.8311.72
FLOFlowers Food20190315A6.9520.061.90-1.4518.1821.53
FLOTiShares Floa20190315ETF1.971.571.461.460.120.12
FLOWSPX FLOW, In20190315A15.839.79-15.58-16.4925.3726.28
FLQDFranklin Lib20190315ETF9.441.721.721.720.000.00
FLQEFranklin Lib20190315ETF27.8718.9915.6719.113.31-0.13
FLQGFranklin Lib20190315ETF30.0917.6617.6617.660.000.00
FLQHFranklin Lib20190315ETF32.926.145.315.310.830.83
FLQLFranklin Lib20190315ETF8.947.597.997.99-0.40-0.40
FLQMFranklin Lib20190315ETF26.6648.6448.6448.640.000.00
FLQSFranklin Lib20190315ETF28.4823.8724.4625.15-0.58-1.28
FLRFluor Corpor20190315A5.582.210.130.922.081.29
FLRNSPDR Bloombe20190315ETF3.262.151.961.990.190.17
FLRTPacific Glob20190315ETF106.4452.01-9.06-32.9261.0784.93
FLRUFranklin FTS20190315ETF85.29132.60132.60132.600.000.00
FLSFlowserve Co20190315A5.7412.4215.5515.72-3.13-3.30
FLSAFranklin FTS20190315ETF54.2739.5038.9539.500.550.00
FLTFleetCor Tec20190315A5.294.602.883.031.721.57
FLTBFidelity Lim20190315ETF8.402.122.122.120.000.00
FLTRVanEck Vecto20190315ETF3.982.032.032.030.000.00
FLTWFranklin FTS20190315ETF104.9139.8039.8039.800.000.00
FLWS1-800-FLOWER20190315A16.9054.928.889.8646.0445.06
FLXNFlexion Ther20190315A22.4125.203.5117.7721.687.42
FLXSFlexsteel In20190315A243.00125.47-143.67-142.38269.14267.85
FLZAFranklin FTS20190315ETF30.9029.8929.8929.890.000.00
FMiShares MSCI20190315ETF14.757.937.017.320.920.62
FMAOFarmers & Me20190315A283.50167.13101.13166.7366.000.40
FMATFidelity MSC20190315ETF6.1418.6413.5614.025.094.62
FMBFirst Trust20190315ETF13.447.547.377.370.180.18
FMBHFirst Mid Ba20190315A171.30334.48329.50329.614.984.87
FMBIFirst Midwes20190315A9.4621.6319.1018.542.633.09
FMCFMC Corporat20190315A5.228.75-0.90-0.249.658.99
FMCIForum Merger20190315A41.3077.1075.5375.531.581.58
FMFFirst Trust20190315ETF42.624.014.014.010.000.00
FMHIFirst Trust20190315ETF24.3613.7813.2813.280.500.50
FMKFirst Trust20190315ETF28.1211.7111.7111.710.000.00
FMNBFarmers Nati20190315A54.6536.7627.6324.339.1312.42
FNFabrinet20190315A14.1512.202.916.009.296.20
FNBF.N.B. Corp20190315A10.0710.134.933.755.206.40
FNCBFNCB Bancorp20190315A196.45120.0580.7280.7339.3339.32
FNCLFidelity MSC20190315ETF3.527.533.653.903.883.71
FNDFloor & Deco20190315A8.054.411.191.533.222.88
FNDASchwab Funda20190315ETF7.084.703.983.630.721.07
FNDBSchwab Funda20190315ETF11.438.5816.6411.81-8.06-3.23
FNDCSchwab Funda20190315ETF15.165.245.816.30-0.57-1.05
FNDESchwab Funda20190315ETF6.082.470.760.611.711.86
FNDFSchwab Funda20190315ETF4.313.532.372.331.161.20
FNDXSchwab Funda20190315ETF3.623.472.152.001.321.46
FNFFidelity Nat20190315A4.114.562.823.101.741.46
FNGDMicroSectors20190315ETN23.3731.5023.7424.667.766.85
FNGOMicroSectors20190315ETN34.5233.2333.2333.230.000.00
FNGUMicroSectors20190315ETN14.289.066.206.512.862.56
FNGZMicroSectors20190315ETN20.46112.69104.04104.048.658.65
FNHCFedNat Holdi20190315A49.54121.20-383.84-258.30505.04379.50
FNIFirst Trust20190315ETF12.6410.559.029.031.531.52
FNJNFinjan Holdi20190315A51.6832.4018.7618.6813.6413.72
FNKFirst Trust20190315ETF38.3125.2922.3822.382.912.91
FNKOFunko, Inc.20190315A17.4923.835.189.3218.6514.51
FNLCFirst Bancor20190315A108.11462.3591.4891.48370.87370.87
FNVFranco-Nevad20190315A4.362.410.840.951.571.46
FNWBFirst Northw20190315A73.70180.51178.27181.652.24-1.14
FNXFirst Trust20190315ETF8.887.087.306.57-0.220.50
FNYFirst Trust20190315ETF31.5712.5210.3111.722.200.80
FOCSFocus Financ20190315A46.8318.347.908.0210.4410.32
FOEFerro Corpor20190315A11.0736.7834.8635.671.921.11
FOLDAmicus Thera20190315A8.7156.12-4.35-1.7760.5357.91
FONRFonar Corpor20190315A140.23268.49305.17302.36-36.68-33.87
FORForestar Gro20190315A78.6730.6614.7217.0315.9313.62
FORDForward Indu20190315A212.44151.44104.41104.4147.0247.02
FORKFuling Globa20190315A391.43127.1096.44101.6930.6525.40
FORMFormFactor I20190315A15.41173.86-57.39-30.14231.25204.00
FORRForrester Re20190315A47.90167.93172.88174.99-4.95-7.05
FOSLFossil Group20190315A12.1842.9535.0038.187.954.80
FOXFox Corporat20190315A2.0741.4116.6223.3625.6218.32
FOXAFox Corporat20190315A1.9524.549.889.9614.7514.67
FOXFFox Factory20190315A28.95203.6967.9368.21135.75135.48
FPAFirst Trust20190315ETF77.5645.0644.5644.560.510.51
FPACFar Point Ac20190315A47.5740.3340.3340.330.000.00
FPAYFlexShopper,20190315A246.46174.49157.63157.6016.8716.90
FPEFirst Trust20190315ETF5.313.183.003.010.040.08
FPEIFirst Trust20190315ETF8.176.437.937.93-1.51-1.51
FPHFive Point H20190315A27.4514.418.287.896.136.52
FPIFarmland Par20190315A31.3423.6112.9114.4110.709.20
FPRXFive Prime T20190315A25.3127.56-2.353.9129.9023.64
FPXFirst Trust20190315ETF5.403.541.711.511.832.03
FPXEFirst Trust20190315ETF16.03
FPXIFirst Trust20190315ETF70.7460.4234.0928.2426.3332.18
FQALFidelity Qua20190315ETF11.554.183.833.830.350.34
FRAKVanEck Vecto20190315ETF47.6217.7619.5719.45-1.81-1.69
FRANFrancesca''s20190315A104.52172.2538.0823.48134.17148.76
FRBAFirst Bank20190315A81.84612.39-76.20-75.78688.60688.17
FRBKRepublic Fir20190315A30.2677.02166.20155.86-89.18-78.83
FRCFirst Republ20190315A5.322.300.700.841.601.46
FRDFriedman Ind20190315A79.31140.07137.29137.452.782.61
FRELFidelity MSC20190315ETF5.038.002.892.175.115.83
FRGIFiesta Resta20190315A23.89160.87-4.98-2.42165.84163.28
FRIFirst Trust20190315ETF5.624.744.254.180.490.56
FRLGLarge Cap Gr20190315ETN59.8543.6040.1341.673.481.94
FRMEFirst Mercha20190315A13.346.781.57-0.765.217.54
FROFrontline Lt20190315A15.6214.93-4.9619.8319.88-4.90
FRPHFRP Holdings20190315A174.1761.6353.4257.428.214.21
FRTFederal Real20190315A6.6113.26-12.992.6726.2610.60
FRTAForterra, In20190315A43.7838.9614.2024.3524.7714.62
FSBFranklin Fin20190315A27.8214.896.6117.318.27-2.42
FSBCFSB Bancorp,20190315A334.4875.0264.3369.1710.695.86
FSBWFS Bancorp,20190315A159.2574.3770.6971.423.682.95
FSCTForeScout Te20190315A20.43152.6116.2121.51136.40131.10
FSFGFirst Saving20190315A161.7399.2799.3299.27-0.050.00
FSIFlexible Sol20190315A157.28172.73165.63165.637.107.10
FSKFS KKR Capit20190315A15.6813.617.759.115.814.44
FSLRFirst Solar,20190315A5.8710.06-3.72-3.7413.7913.83
FSMFORTUNA Silv20190315A26.6822.8016.0317.866.764.92
FSMBFirst Trust20190315ETF18.6419.7619.7619.760.000.00
FSMDFidelity Sma20190315ETF14.5311.2610.2710.270.990.99
FSPFranklin Str20190315A25.12345.22368.05351.80-22.83-6.57
FSSFederal Sign20190315A13.0023.9443.9821.80-20.012.21
FSTAFidelity MSC20190315ETF4.303.602.373.261.230.33
FSTRFoster (Lb)20190315A89.86189.2535.2235.64154.03153.61
FSVFirstService20190315A19.298.43-1.61-0.1910.048.62
FSZFirst Trust20190315ETF27.1532.0332.0132.030.020.00
FTAFirst Trust20190315ETF3.192.801.601.791.211.02
FTACFinTech Acqu20190315A767.562031.352030.742030.740.610.61
FTAGFirst Trust20190315ETF42.3221.7721.7721.770.000.00
FTAIFortress Tra20190315A16.348.823.254.895.573.93
FTCFirst Trust20190315ETF4.115.208.314.57-3.100.63
FTCHFarfetch Lim20190315A17.538.705.055.973.662.75
FTCSFirst Trust20190315ETF3.063.201.001.072.202.13
FTDRfrontdoor, i20190315A61.8237.2713.8317.3423.4419.94
FTECFidelity MSC20190315ETF2.482.261.051.641.210.62
FTEKFuel Tech, I20190315A238.99286.01117.95123.16168.05162.85
FTFTFuture FinTe20190315A210.84193.48154.21155.9139.2737.57
FTGCFirst Trust20190315ETF13.5611.6811.0011.100.680.58
FTHIFirst Trust20190315ETF18.4511.97-4.275.0216.246.95
FTITechnipFMC p20190315A4.364.243.844.650.40-0.41
FTKFlotek Indus20190315A32.0838.4519.4119.8919.0418.58
FTLBFirst Trust20190315ETF15.854.614.614.610.000.00
FTLSFirst Trust20190315ETF8.565.446.146.26-0.70-0.82
FTNTFortinet, In20190315A3.9810.873.885.406.985.47
FTRFrontier Com20190315A39.8444.7626.8328.1517.9516.61
FTRIFirst Trust20190315ETF86.0861.6461.6461.640.000.00
FTSFortis Inc.20190315A2.842.510.560.841.951.67
FTSDFranklin Lib20190315ETF3.612.522.352.520.160.00
FTSIFTS Internat20190315A40.7719.0912.0712.857.026.24
FTSLFirst Trust20190315ETF2.963.643.473.490.170.14
FTSMFirst Trust20190315ETF1.671.631.351.350.020.02
FTVFortive Corp20190315A4.273.153.323.02-0.160.14
FTXDFirst Trust20190315ETF66.2543.6443.6443.640.000.00
FTXGFirst Trust20190315ETF29.395.32-14.77-14.7720.1020.10
FTXHFirst Trust20190315ETF70.5227.0427.0427.040.000.00
FTXLFirst Trust20190315ETF46.5423.1117.5217.655.595.46
FTXNFirst Trust20190315ETF57.4233.7933.7933.790.000.00
FTXOFirst Trust20190315ETF4.845.711.391.544.324.17
FTXRFirst Trust20190315ETF12.179.626.929.622.700.00
FUDE-TRACS UBS20190315ETN222.21
FUEAB Svensk Ek20190315ETN1582.821000.39682.23682.23318.16318.16
FULH.B. Fuller20190315A14.596.388.4110.51-2.04-4.14
FULTFulton Finan20190315A6.5115.3615.8115.87-0.45-0.50
FUMBFirst Trust20190315ETF24.807.330.800.806.526.52
FUNCedar Fair,20190315A22.0011.484.846.876.644.61
FUNCFirst United20190315A246.43336.83235.69235.61101.14101.23
FUNDSprott Focus20190315A23.3819.777.948.0911.8311.68
FUSBFirst US Ban20190315A58.0570.2169.8369.200.381.01
FUTProShares Ma20190315ETF20.3155.9855.98127.790.00-71.81
FUTYFidelity MSC20190315ETF3.876.682.852.753.833.93
FUVArcimoto, In20190315A183.53109.75103.45111.356.30-1.59
FVFirst Trust20190315ETF7.276.044.375.251.670.79
FVALFidelity Val20190315ETF12.0019.6918.7019.080.990.61
FVCFirst Trust20190315ETF23.2411.5611.2011.290.360.27
FVCBFVCBankcorp,20190315A61.5245.2345.2345.230.000.00
FVDFirst Trust20190315ETF3.342.611.661.800.950.81
FVEFive Star Se20190315A354.78247.65160.42177.5887.2270.06
FVLFirst TrustV20190315ETF26.277.637.637.630.010.00
FWDBAdvisorShare20190315ETF33.938.98-2.23-2.6411.2111.62
FWONALiberty Medi20190315A23.0322.36-6.99-3.4629.3425.81
FWONKLiberty Medi20190315A11.4127.882.69-0.5825.1928.46
FWRDForward Air20190315A14.465.901.871.654.034.25
FXDFirst Trust20190315ETF5.873.652.913.170.730.48
FXGFirst Trust20190315ETF4.663.570.963.002.600.57
FXHFirst Trust20190315ETF5.193.423.003.090.420.33
FXIiShares Chin20190315ETF2.253.302.232.381.080.93
FXLFirst Trust20190315ETF3.573.363.393.26-0.030.10
FXNFirst Trust20190315ETF8.656.303.214.033.102.27
FXOFirst Trust20190315ETF3.953.522.122.281.401.25
FXPProShares Ul20190315ETF3.642.390.620.431.781.96
FXRFirst Trust20190315ETF3.993.661.311.492.352.17
FXUFirst Trust20190315ETF4.525.935.145.120.790.81
FXZFirst Trust20190315ETF6.402.812.812.160.000.64
FYCFirst Trust20190315ETF13.559.127.057.082.082.04
FYLDCambria Fore20190315ETF28.9877.8977.8977.890.000.00
FYTFirst Trust20190315ETF39.9820.9418.1618.592.772.35
FYXFirst Trust20190315ETF9.066.084.835.151.250.93
GGENPACT LIMI20190315A5.002.931.391.551.541.38
GAACambria Glob20190315ETF32.2423.8718.4819.275.394.60
GABCGerman Ameri20190315A21.82115.5556.4338.1459.1377.41
GAIAGaia, Inc. C20190315A58.98171.1630.7630.48140.40140.68
GAINGladstone In20190315A9.9410.876.458.404.422.47
GALSPDR SSgA Gl20190315ETF27.0720.6421.3721.37-0.72-0.72
GALTGalectin The20190315A58.5352.5619.347.8333.2144.73
GAMRETFMG Video20190315ETF15.2916.6514.3714.152.282.50
GARSGarrison Cap20190315A39.1827.2625.8825.881.381.38
GASSStealthGas,20190315A128.2771.2840.9740.9730.3130.31
GATXGATX Corpora20190315A14.733.9829.5629.73-25.59-25.76
GAZiPath Series20190315ETN54.95
GBCIGlacier Banc20190315A16.2015.00-41.8963.7756.89-48.77
GBDCGolub Capita20190315A11.229.125.916.643.212.50
GBFiShares Gove20190315ETF9.494.664.904.90-0.24-0.24
GBILGoldman Sach20190315ETF1.140.880.880.880.000.00
GBLGAMCO Invest20190315A105.1762.6652.4851.7310.1810.93
GBRNew Concept20190315A173.65108.4715.8317.6592.6590.83
GBTGlobal Blood20190315A22.0067.0034.7934.7532.2132.25
GBUYGoldman Sach20190315ETF10.4614.903.013.2511.8911.64
GBXThe Greenbri20190315A16.0012.309.9210.462.381.84
GCAPGain Capital20190315A27.7532.0223.4918.338.5213.69
GCBCGreene Count20190315A256.22177.52115.34115.3462.1862.18
GCEClaymore/Rob20190315ETN1000.10
GCIGannett Co.,20190315A9.7228.10-10.00-6.6438.1034.75
GCOGenesco Inc.20190315A16.3428.300.7224.1427.604.28
GCOWPacer Global20190315ETF41.2023.7222.1722.171.541.54
GCPGCP Applied20190315A12.0036.1136.3738.19-0.25-2.06
GDGeneral Dyna20190315A4.763.836.073.21-2.230.63
GDATGoldman Sach20190315ETF5.655.020.700.914.324.10
GDDYGoDaddy Inc20190315A5.433.471.131.232.342.24
GDENGolden Enter20190315A38.9581.31-2.440.8683.7580.45
GDMAGadsden Dyna20190315ETF16.9417.1917.1917.190.000.00
GDNAGoldman Sach20190315ETF7.867.093.064.044.043.05
GDOTGreen Dot Co20190315A10.8815.399.2310.026.165.37
GDPGoodrich Pet20190315A204.30400.9976.7388.32324.26312.67
GDVDPrincipal Ac20190315ETF29.8121.6121.6121.610.000.00
GDXVanEck Vecto20190315ETF4.483.861.631.982.231.88
GDXJVanEck Vecto20190315ETF3.102.910.550.892.362.02
GEGeneral Elec20190315A9.9815.0512.1512.682.922.41
GECGreat Elm Ca20190315A223.7753.4541.3341.3312.1212.12
GECCGreat Elm Ca20190315A73.6875.4248.2554.9227.1720.50
GEFGreif, Inc.20190315A15.135.311.741.643.573.67
GEFBGreif, Inc.20190315A81.75108.5198.41101.2710.107.24
GELGenesis Ener20190315A12.265.732.012.523.733.22
GEMGoldman Sach20190315ETF8.585.455.475.85-0.01-0.40
GENGenesis Heal20190315A86.44154.6530.1630.39124.49124.26
GENCGencor Indus20190315A391.87847.01298.42298.42548.59548.59
GENYPrincipal Mi20190315ETF28.9922.7522.6422.650.100.10
GEOThe GEO Grou20190315A9.5414.2120.0720.26-5.86-6.05
GEOSGeospace Tec20190315A108.5676.28-0.798.2377.0768.05
GERNGeron Corp20190315A63.1390.90-4.84-5.3496.0796.46
GESGuess?, Inc.20190315A11.2112.53-8.05-7.7520.5820.29
GEVOGevo, Inc.20190315A89.8253.6629.8533.1823.8220.49
GFEDGuaranty Fed20190315A486.66637.60637.60637.600.000.00
GFFGriffon Corp20190315A22.1012.2431.4537.37-19.21-25.13
GFINGoldman Sach20190315ETF11.2113.190.75-0.2012.4413.38
GFNGeneral Fina20190315A83.25224.76216.01218.648.756.13
GGGGraco Inc20190315A4.839.96-1.00-0.8610.9710.82
GHGuardant Hea20190315A39.2624.0112.4614.5611.549.45
GHLGreenhill &20190315A15.759.40-0.85-1.6010.2511.00
GHMGraham Corpo20190315A114.5157.4840.3741.1417.1116.34
GHYBGoldman Sach20190315ETF19.1010.9610.9610.960.000.00
GHYGiShares US &20190315ETF14.249.179.509.65-0.33-0.48
GIBCGI Inc.20190315A4.425.370.540.854.834.52
GIFIGulf Island20190315A63.3280.299.169.6971.1470.61
GIGBGoldman Sach20190315ETF13.559.968.649.961.310.00
GIGMGigaMedia Lt20190315A161.2795.3094.9191.980.383.32
GIISPDR S&P Glo20190315ETF12.6814.6315.3214.62-0.680.01
GIIIG-Iii Appare20190315A14.3232.94-11.546.5844.4926.36
GILGildan Activ20190315A3.662.941.171.091.771.85
GILDGilead Scien20190315A1.6610.25-1.937.1412.193.12
GILTGilat Satell20190315A344.67231.97136.54136.5995.4395.38
GISGeneral Mill20190315A2.251.942.642.84-0.70-0.92
GKOSGlaukos Corp20190315A19.017.985.605.622.382.36
GLADGladstone Ca20190315A20.4911.997.747.634.264.36
GLBSGlobus Marit20190315A135.1881.4944.1048.2537.3833.24
GLBYWisdomTree Y20190315ETF52.4546.6446.6446.640.000.00
GLBZGlen Burnie20190315A543.33167.00108.55104.2458.4462.76
GLDDGreat Lakes20190315A21.0023.3910.8120.0812.613.33
GLDICredit Suiss20190315ETF101.1344.3244.3244.320.000.00
GLGTD Holdings,20190315A217.6677.1679.3280.91-2.16-3.76
GLIBAGCI Liberty,20190315A9.155.75-8.70-8.8214.4514.57
GLMDGalmed Pharm20190315A85.0451.0225.9134.3425.1216.68
GLNGGolar LNG Lt20190315A9.51159.150.90155.67158.243.48
GLOBGLOBANT S.A.20190315A18.479.112.964.716.154.41
GLOGGASLOG LTD20190315A11.2111.56-6.99-6.4318.5517.99
GLOPGASLOG PARTN20190315A26.9413.625.116.828.506.80
GLPGlobal Partn20190315A37.4022.9317.2217.815.715.13
GLPIGaming and L20190315A4.7073.76-1.90-1.8475.7575.74
GLREGreenlight C20190315A35.19597.37-25.94-25.45623.31622.82
GLTGlatfelter20190315A15.0342.0637.2230.584.8411.49
GLUUGlu Mobile I20190315A10.1822.501.091.3021.5221.33
GLWCorning Inco20190315A3.355.702.552.683.163.02
GLYCGlycoMimetic20190315A39.10360.3633.2134.14327.15326.22
GMGeneral Moto20190315A2.722.69-0.32-2.903.015.59
GMANGoldman Sach20190315ETF8.866.475.846.070.620.40
GMDAGamida Cell20190315A400.20180.87-194.07-194.07374.94374.94
GMEGameStop Cor20190315A9.328.052.832.905.195.13
GMEDGLOBUS MEDIC20190315A12.2415.9613.4813.852.482.11
GMFSPDR S&P Eme20190315ETF21.2713.9714.5514.58-0.58-0.61
GMLPGolar LNG Pa20190315A23.0614.291.541.4712.7412.82
GMOGeneral Moly20190315A113.74124.0689.3494.2034.7229.85
GMOMCambria Glob20190315ETF29.0867.3438.4743.3128.8724.03
GMREGlobal Medic20190315A15.0011.265.234.316.036.95
GMSGMS Inc.20190315A23.009.293.343.935.955.36
GNAFMicroSectors20190315ETN31.9535.9735.9735.970.000.00
GNCGNC Holdings20190315A42.2931.6312.3913.6619.2417.94
GNCAGenocea Bios20190315A197.35173.5598.49132.6075.0640.95
GNEGENIE ENERGY20190315A40.9227.2520.7922.716.464.54
GNKGENCO SHIPPI20190315A29.8618.6816.3116.632.372.05
GNLGlobal Net L20190315A6.987.56-1.97-1.899.539.44
GNMAiShares GNMA20190315ETF13.365.87-0.31-0.316.186.18
GNMKGenMark Diag20190315A26.90112.42-32.39-31.99144.81144.41
GNPXGenprex, Inc20190315A300.88296.95193.40215.81103.5581.14
GNRSPDR S&P Glo20190315ETF10.308.377.928.000.450.36
GNRCGENERAC HOLD20190315A13.026.0027.2527.36-21.25-21.36
GNTXGentex Corp20190315A5.1127.86-1.472.8829.4325.21
GNTYGuaranty Ban20190315A81.51140.59-63.57-63.96204.15204.54
GNUSGenius Brand20190315A98.9466.3628.2749.9038.0916.46
GNWGenworth Fin20190315A25.0424.0824.4025.92-0.30-1.84
GOATVanEck Vecto20190315ETF30.6222.0916.0816.126.025.98
GOAUUS Global GO20190315ETF65.0339.8640.1339.82-0.270.04
GOEXGlobal X Gol20190315ETF113.17120.07120.07120.070.000.00
GOGLGolden Ocean20190315A21.5617.429.537.297.899.15
GOGOGogo Inc.20190315A21.6771.774.2828.4767.4943.78
GOLDBarrick Gold20190315A7.666.411.693.034.713.38
GOLFAcushnet Hol20190315A18.9517.70-20.109.5937.808.11
GOODGladstone Co20190315A16.0446.078.178.0737.8937.99
GOOGAlphabet Inc20190315A4.134.660.27-2.254.386.90
GOOGLAlphabet Inc20190315A4.195.202.01-0.513.195.71
GOOSCanada Goose20190315A5.403.280.991.252.292.03
GOROGold Resourc20190315A28.4449.77-45.29-52.8295.07102.71
GOSSGossamer Bio20190315A64.7931.5726.9629.594.612.02
GOVTiShares U.S.20190315ETF4.013.313.273.260.040.05
GPAQGordon Point20190315A87.5869.5469.5469.540.000.00
GPCGenuine Part20190315A4.3310.3211.519.91-1.190.41
GPIGroup 1 Auto20190315A20.078.24-31.15-40.8339.4049.07
GPKGraphic Pack20190315A8.255.562.282.983.282.58
GPLGreat Panthe20190315A97.2687.6431.0360.8356.5926.81
GPMTGranite Poin20190315A5.745.602.691.992.923.61
GPNGlobal Payme20190315A3.607.844.875.192.982.65
GPORGulfport Ene20190315A13.9927.54-12.86-13.0340.4140.75
GPREGreen Plains20190315A15.2234.417.929.3226.4925.09
GPRKGEOPARK LIMI20190315A28.3910.806.366.634.444.17
GPROGoPro, Inc.20190315A16.0217.78-4.82-4.4522.6122.24
GPSThe Gap, Inc20190315A4.284.531.242.152.832.39
GPXGP Strategie20190315A66.2233.5932.6133.510.980.09
GQREFlexShares G20190315ETF7.655.134.544.520.580.60
GRAW.R. Grace &20190315A9.253.561.922.141.641.42
GRAFGraf Industr20190315A28.6436.8036.7536.750.050.05
GRBKGreen Brick20190315A51.50229.07-136.49-135.11365.56364.18
GRCThe Gorman-R20190315A44.5916.189.1410.087.046.11
GREKGlobal X MSC20190315ETF12.6810.275.666.734.603.54
GRESIQ ARB Globa20190315ETF16.5914.916.9314.537.980.38
GRIDFirst Trust20190315ETF18.7117.6319.8816.91-2.250.71
GRIFGriffin Indu20190315A810.74346.93369.54343.35-22.603.59
GRINGrindrod Shi20190315A271.0477.5861.1861.4016.4016.18
GRMNGarmin Ltd20190315A3.5613.107.157.165.955.94
GRNBVanEck Vecto20190315ETF13.167.677.677.670.000.00
GRNQGreenpro Cap20190315A180.18163.06163.06163.060.000.00
GROWUS Global In20190315A233.88125.2599.3399.3125.9325.94
GRPNGroupon, Inc20190315A28.5132.3319.3220.2013.0112.13
GRTSGritstone On20190315A129.63814.30201.94202.50612.35611.79
GRUAB Svensk Ek20190315ETN259.38150.43150.43150.430.000.00
GRUBGRUBHUB INC.20190315A5.753.831.671.722.162.12
GSGoldman Sach20190315A3.843.3012.9110.92-9.61-7.62
GSATGlobalstar,20190315A26.8220.5715.8817.134.693.44
GSBGlobalSCAPE,20190315A105.8299.6067.5367.6232.0731.98
GSBCGreat Southe20190315A81.4440.0231.0330.948.999.08
GSCGS Connect S20190315ETN340.69
GSEUGoldman Sach20190315ETF56.2232.4136.2636.26-3.85-3.85
GSEWGoldman Sach20190315ETF10.699.659.779.44-0.120.21
GSHDGoosehead In20190315A134.8353.9033.5135.1120.4018.80
GSIEGoldman Sach20190315ETF11.357.306.987.020.310.27
GSITGSI Technolo20190315A133.42140.70140.33140.690.370.01
GSJYGoldman Sach20190315ETF47.8312.9411.7911.790.850.85
GSKYGreenSky, In20190315A20.6320.131.844.0818.2916.06
GSLGlobal Ship20190315A309.53249.34246.02246.183.333.17
GSLCGoldman Sach20190315ETF2.554.812.683.312.131.50
GSMFerroglobe P20190315A48.7642.7920.3022.2722.4820.50
GSPBarclays Ban20190315ETN16.8211.7611.7611.760.000.00
GSSGolden Star20190315A39.0524.896.444.8818.4520.06
GSSCGS ActiveBet20190315ETF18.2315.3515.3515.35-0.01-0.01
GSUMGridsum Hold20190315A91.2885.22-13.45-11.6198.6796.83
GSVGold Standar20190315A90.7186.3860.0162.5426.1923.66
GSYInvesco Ultr20190315ETF1.991.561.421.420.130.14
GTGoodyear Tir20190315A5.995.441.031.564.423.88
GTEGran Tierra20190315A42.5536.8724.1025.4012.7811.47
GTESGates Indust20190315A25.328.763.963.414.835.35
GTHXG1 Therapeut20190315A45.49162.999.9449.81153.05113.18
GTIMGood Times R20190315A332.41208.57175.44182.0733.1326.50
GTIPGoldman Sach20190315ETF6.5617.8817.9717.96-0.10-0.09
GTLSChart Indust20190315A30.428.484.144.684.343.81
GTNGray Televis20190315A6.5811.987.217.304.784.73
GTNAGray Televis20190315A775.83489.350.000.00489.35489.35
GTOInvesco Tota20190315ETF25.5215.9715.9715.970.000.00
GTSTriple-S Man20190315A34.1019.753.082.4916.6617.26
GTTGTT Communic20190315A38.1718.737.957.6610.7811.07
GTXGarrett Moti20190315A17.4210.538.079.102.471.45
GTYGetty Realty20190315A18.78137.244.9737.99132.2799.25
GTYHGTY Technolo20190315A221.2989.3941.3341.3348.0548.05
GUDBSage ESG Int20190315ETF30.8019.9419.9419.940.000.00
GULFWisdomTree20190315ETF116.5669.1630.4130.4138.7538.75
GUNRFlexShares G20190315ETF4.003.162.742.670.420.49
GUREGulf Resourc20190315A367.58191.95179.22179.2212.7312.73
GURUGlobal X Gur20190315ETF20.0917.3216.9116.720.410.60
GUSHDirexion Dai20190315ETF10.2411.077.016.974.064.10
GVGoldfield Co20190315A111.4165.6934.1535.3131.5430.39
GVAGranite Cons20190315A13.6618.561.38-0.3417.1818.90
GVALCambria Glob20190315ETF27.9016.2216.1416.220.090.00
GVIiShares Inte20190315ETF2.251.350.891.200.460.15
GVIPGoldman Sach20190315ETF19.1527.0714.8526.3712.220.70
GVPGSE Systems,20190315A100.7688.3977.1183.2111.285.18
GWBGreat Wester20190315A8.1548.2756.5457.44-8.24-9.15
GWGHGWG Holdings20190315A814.27305.77162.56185.85143.21119.93
GWREGUIDEWIRE SO20190315A9.503.001.281.521.721.48
GWRSGlobal Water20190315A77.83207.23-58.39-71.93265.61279.15
GWWW.W. Grainge20190315A8.2912.767.398.805.373.95
GWXSPDR S&P Int20190315ETF12.006.966.837.650.11-0.70
GXCSPDR S&P Chi20190315ETF6.963.632.813.140.830.50
GXFGlobal X FTS20190315ETF107.5527.6327.6327.630.000.00
GXGGlobal X MSC20190315ETF37.4760.059.7215.7150.3244.33
GYLDArrow Dow Jo20190315ETF152.8165.8833.5133.5132.3832.38
GYROGyrodyne, LL20190315A1180.67199.37199.37199.370.000.00
HHyatt Hotels20190315A6.573.120.641.002.482.12
HAHawaiian Hol20190315A11.3943.2132.6632.6910.5510.56
HACKETFMG Prime20190315ETF6.923.132.461.510.671.62
HAEHaemonetics20190315A14.779.8268.9268.87-59.10-59.05
HAFCHanmi Financ20190315A15.76458.94-12.69-12.38471.63471.33
HAINHain Celesti20190315A6.3428.4212.794.6115.6323.85
HALHalliburton20190315A3.687.128.668.78-1.53-1.64
HALLHallmark Fin20190315A132.12654.821162.451161.82-507.63-507.00
HALOHalozyme The20190315A11.4781.982.622.8579.3579.13
HAPVanEck Vecto20190315ETF20.9310.145.595.754.554.39
HARPHarpoon Ther20190315A240.77189.41111.18122.4178.2367.00
HASHasbro, Inc.20190315A4.629.836.796.523.043.31
HASIHANNON ARMST20190315A8.8313.44-7.99-3.0221.4316.46
HAUDiShares Curr20190315ETF72.07131.04131.04131.040.000.00
HAUZXtrackers In20190315ETF600.43747.56747.56747.560.000.00
HAWXiShares Curr20190315ETF10.3614.6814.8314.66-0.140.02
HAYNHaynes Inter20190315A53.4658.5444.6345.6613.9112.88
HBANHuntington B20190315A7.2310.824.855.756.005.09
HBBHamilton Bea20190315A122.8464.0344.3845.4219.6518.61
HBCPHome Bancorp20190315A78.6190.4486.7387.993.712.45
HBIHanesbrands,20190315A5.816.722.303.054.423.67
HBIOHarvard Bios20190315A114.2386.45-174.21-154.78260.67241.32
HBMHudbay Miner20190315A14.6913.672.562.8311.1010.83
HBMDHoward Banco20190315A254.29210.54199.06204.1611.486.37
HBNCHorizon Banc20190315A28.71252.9057.9657.96194.94194.94
HBPHuttig Build20190315A233.33122.54114.66114.527.888.02
HCAHCA Healthca20190315A3.519.238.498.520.750.72
HCAPHarvest Capi20190315A165.0876.0678.3777.97-2.31-1.91
HCCWarrior Met20190315A14.9552.5816.0950.1636.492.42
HCCHHL Acquisiti20190315A190.29
HCCIHeritage-Cry20190315A40.1547.7266.1443.11-18.424.61
HCFTHunt Compani20190315A58.1157.9852.8955.425.092.55
HCHCHC2 Holdings20190315A46.0630.4221.6321.938.788.48
HCIHCI Group, I20190315A41.3517.762.425.1315.3312.62
HCKTHackett Grou20190315A36.2412.8524.7025.36-11.84-12.51
HCSGHealthcare S20190315A10.2828.514.801.7323.7126.79
HDHome Depot,20190315A1.951.25-4.07-3.635.334.88
HDAWXtrackers MS20190315ETF34.8818.5318.5318.530.000.00
HDEFXtrackers MS20190315ETF24.995.40-4.24-5.909.6411.30
HDGProShares He20190315ETF64.7653.6453.6453.640.000.00
HDGEAdvisorShare20190315ETF21.5015.0015.6015.96-0.61-0.96
HDMVFirst Trust20190315ETF36.0612.0312.0211.890.020.14
HDSHD Supply Ho20190315A3.138.795.485.613.313.20
HDSNHudson Techn20190315A97.3067.8754.6856.8813.1910.99
HDViShares Core20190315ETF1.162.100.380.571.721.53
HEHawaiian Ele20190315A5.5310.888.228.422.662.46
HEARTurtle Beach20190315A15.1824.251.506.4222.7717.86
HEBTHebron Techn20190315A724.27695.26671.41671.4123.8523.85
HECOStrategy Sha20190315ETF17.8312.3912.6112.61-0.22-0.22
HEDJWisdomTree E20190315ETF1.561.300.380.380.920.92
HEEMiShares Curr20190315ETF14.2210.949.229.411.721.53
HEESH&E Equipmen20190315A22.7242.97-40.89-44.1783.8687.13
HEFAiShares Curr20190315ETF3.472.691.901.120.791.57
HEIHEICO Corpor20190315A10.606.113.363.572.752.54
HEIAHEICO CORP C20190315A20.116.703.904.452.802.25
HELEHelen Of Tro20190315A13.716.302.822.973.483.33
HEPHolly Energy20190315A15.215.187.372.34-2.192.84
HESHess Corpora20190315A4.592.221.161.181.061.04
HESMHess Midstre20190315A30.0211.105.657.205.453.90
HEWCiShares Curr20190315ETF40.6522.8525.6025.60-2.75-2.75
HEWGiShares Curr20190315ETF4.073.761.352.582.411.18
HEWIiShares Curr20190315ETF18.116.116.116.110.000.00
HEWJiShares Curr20190315ETF3.272.721.261.051.461.66
HEWLiShares Curr20190315ETF8.58
HEWPiShares Curr20190315ETF15.3020.8719.4519.451.421.42
HEWUiShares Curr20190315ETF20.9213.5514.3114.20-0.76-0.65
HEWWiShares Curr20190315ETF50.9818.9113.1316.315.782.60
HEWYiShares Curr20190315ETF73.3411.8911.8911.890.000.00
HEXOHEXO Corp.20190315A17.7519.3413.7414.005.575.34
HEZUiShares Curr20190315ETF3.403.351.271.972.081.38
HFBLHome Federal20190315A449.90256.02256.02256.020.000.00
HFCHOLLYFRONTIE20190315A4.812.944.554.71-1.61-1.77
HFFGHF Foods Gro20190315A276.37110.70117.30117.30-6.60-6.60
HFWAHeritage Fin20190315A17.4850.671.971.6748.7049.01
HFXEIQ 50 Percen20190315ETF31.2236.6136.6136.610.000.00
HFXIIQ 50 Percen20190315ETF26.7718.8618.5018.470.360.39
HFXJIQ 50 Percen20190315ETF36.7535.37-1.2822.1136.6513.26
HGSHChina HGS Re20190315A410.41220.09104.10104.10115.99115.99
HGVHilton Grand20190315A5.903.793.431.550.242.24
HHCThe Howard H20190315A14.885.50-4.34-3.789.849.27
HHHHWealthbridge20190315A91.72
HHSHarte-Hanks,20190315A259.74241.4799.0299.02142.45142.45
HIHillenbrand,20190315A10.8913.67-5.64-7.1019.3120.78
HIBBHibbett Spor20190315A16.4035.7728.6533.607.112.17
HIFSHingham Inst20190315A146.50167.71162.04162.045.675.67
HIGThe Hartford20190315A2.727.432.415.935.031.53
HIHOHighway Hold20190315A682.73172.89172.89172.890.000.00
HIIHuntington I20190315A9.647.16-0.820.397.986.77
HILHill Interna20190315A131.5537.7932.9224.414.8813.38
HIPSGraniteShare20190315ETF118.9920.6829.8529.85-9.17-9.17
HIWHighwoods Pr20190315A6.285.95-4.15-6.1410.1012.09
HJLIHancock Jaff20190315A312.62225.21136.70187.7188.5137.49
HJPXiShares Curr20190315ETF28.996.576.576.570.000.00
HLHecla Mining20190315A43.1232.4822.9424.339.558.15
HLFHerbalife Nu20190315A5.643.313.472.10-0.171.20
HLIHoulihan Lok20190315A15.373.974.613.49-0.650.46
HLITHarmonic Inc20190315A20.91240.98-7.02-6.91248.00247.89
HLNEHamilton Lan20190315A35.089.765.746.664.023.09
HLTHilton World20190315A2.865.5510.788.45-5.23-2.90
HLXHelix Energy20190315A13.9913.669.398.804.294.86
HMGHMG / Courtl20190315A541.46425.23357.76354.2267.4871.01
HMHCHoughton Mif20190315A20.79117.20-8.38-8.78125.58125.98
HMLPHOEGH LNG PA20190315A23.6311.712.493.249.238.47
HMNHorace Mann20190315A23.4115.555.3710.9710.184.58
HMNFHMN Financia20190315A997.38162.20162.20162.200.000.00
HMOPHartford Mun20190315ETF27.1315.1015.1015.100.000.00
HMSTHomeStreet,20190315A21.737.348.188.05-0.84-0.72
HMSYHMS Holdings20190315A12.63132.52-15.5159.60148.0372.92
HMTVHemisphere M20190315A66.73416.89409.63409.957.266.94
HNDLStrategy Sha20190315ETF19.1130.0230.1530.37-0.13-0.35
HNGRHanger Inc.20190315A39.8213.297.999.145.304.15
HNIHNI Corporat20190315A15.8419.9610.0110.159.969.82
HNNAHennessy Adv20190315A125.0972.5954.2256.2718.3716.31
HNRGHallador Ene20190315A111.5435.1625.3930.589.764.58
HOFTHooker Furni20190315A99.0152.4335.7540.1016.6812.33
HOGHarley-David20190315A4.354.243.643.810.600.43
HOLDAdvisorShare20190315ETF5.299.452.672.676.796.79
HOLIHollsys Auto20190315A20.1226.877.367.8019.5119.07
HOLXHologic Inc20190315A2.6514.024.695.479.338.55
HOMBHome BancSha20190315A6.4711.6913.2213.27-1.53-1.58
HOMEAt Home Grou20190315A14.7720.06-14.0019.0434.061.04
HONHoneywell In20190315A1.626.193.171.073.015.12
HONEHarborOne Ba20190315A26.22145.6715.9019.79129.77125.88
HOPEHope Bancorp20190315A8.1414.588.5591.056.03-76.47
HOTHHoth Therape20190315A1287.75688.07472.97472.97215.11215.11
HOVHovnanian En20190315A33.94119.5429.1731.0590.3788.51
HPHelmerich &20190315A5.0315.35-22.72-1.2438.1116.61
HPEHewlett Pack20190315A6.575.41-2.590.528.004.88
HPPHudson Pacif20190315A5.295.44-5.38-5.3410.8410.81
HPQHP Inc.20190315A5.184.504.634.89-0.13-0.39
HPRHighPoint Re20190315A45.5639.2515.5424.6023.7114.64
HRHealthcare R20190315A3.415.292.072.103.233.21
HRBH&R Block, I20190315A4.335.012.312.782.702.24
HRCHILL-ROM HOL20190315A7.746.801.542.105.264.70
HRIHerc Holding20190315A19.9111.3316.597.03-5.274.30
HRLHormel Foods20190315A3.454.474.153.090.331.40
HROWHarrow Healt20190315A50.3536.6520.2913.9716.3622.68
HRTGHERITAGE INS20190315A21.0321.541.1114.8420.436.70
HRTXHeron Therap20190315A15.2974.7517.7216.5757.0358.19
HRZNHorizon Tech20190315A21.5515.643.533.9412.1011.69
HSCHarsco Corpo20190315A14.5333.075.615.3327.4627.81
HSCZiShares Curr20190315ETF14.1711.0911.0911.090.000.00
HSDTHelius Medic20190315A229.09592.74578.88578.1013.8514.63
HSICHenry Schein20190315A4.7830.8117.84-11.4812.9742.29
HSIIHeidrick & S20190315A30.6413.134.024.369.118.77
HSKAHeska Corp20190315A68.4131.2014.4718.0616.7313.15
HSONHudson Globa20190315A260.18178.55177.78177.780.780.78
HSPXGlobal X S&P20190315ETF28.3015.2214.4314.200.791.01
HSRTHartford Sho20190315ETF53.35
HSTHost Hotels20190315A5.458.885.522.703.396.21
HSTMHealthStream20190315A21.61306.8465.0665.66241.79241.18
HSYThe Hershey20190315A4.446.363.127.243.25-0.88
HTHersha Hospi20190315A10.204.384.922.08-0.542.30
HTAHEALTHCARE T20190315A3.784.681.650.803.043.89
HTABHartford Sch20190315ETF49.85
HTBIHomeTrust Ba20190315A21.3513.916.526.567.397.35
HTBKHeritage Com20190315A16.15202.8723.7823.72179.09179.15
HTBXHeat Biologi20190315A86.0266.1651.7356.1214.4310.02
HTGCHercules Cap20190315A8.719.045.093.873.965.18
HTGMHTG Molecula20190315A64.2652.8522.7920.6830.0632.17
HTHHILLTOP HOLD20190315A12.658.166.366.431.801.73
HTLDHeartland Ex20190315A11.53152.1336.1836.61115.96115.52
HTLFHeartland Fi20190315A21.3614.8113.2910.381.524.43
HTRBHartford Tot20190315ETF58.7825.5925.5925.590.000.00
HTUSHull Tactica20190315ETF49.056.816.516.510.300.30
HTZHertz Global20190315A9.119.264.203.765.065.50
HUBBHubbell Inco20190315A10.0312.7014.3214.35-1.62-1.65
HUBSHUBSPOT, INC20190315A12.265.772.052.573.723.20
HUDHudson Ltd.20190315A25.6417.429.136.228.3411.24
HUMHumana Inc.20190315A6.255.675.054.500.621.17
HUNHuntsman Cor20190315A5.594.840.480.504.364.34
HURCHurco Cos In20190315A123.47112.6295.44101.4917.1811.13
HURNHuron Consul20190315A31.77266.0462.4462.59203.60203.45
HUSAHouston Amer20190315A81.2199.6190.0790.199.549.42
HUSEStrategy Sha20190315ETF18.8615.0213.0812.971.932.05
HUSVFirst Trust20190315ETF10.088.268.888.59-0.62-0.33
HVBCHV Bancorp,20190315A49.0562.3727.4527.4534.9234.92
HVTHaverty Furn20190315A20.9711.5726.7727.50-15.20-15.94
HVTAHaverty Furn20190315A606.16166.4928.0028.00138.49138.49
HWBKHawthorn Ban20190315A558.32332.02299.45321.8232.5710.20
HWCHancock Whit20190315A11.065.682.903.242.782.43
HWCCHouston Wire20190315A256.94135.79113.65111.7022.1424.09
HWKNHawkins Inc20190315A93.88518.68-37.26-36.57555.94555.25
HXLHexcel Corpo20190315A7.773.382.001.861.381.53
HYHYSTER-YALE20190315A69.6620.235.458.8414.7811.39
HYACHaymaker Acq20190315A47.0931.8028.0228.213.783.60
HYDVanEck Vecto20190315ETF2.091.591.081.080.470.47
HYDBiShares Edge20190315ETF13.0211.0411.6511.65-0.61-0.61
HYDWXtrackers Lo20190315ETF11.85
HYEMVanEck Vecto20190315ETF11.567.566.636.650.930.91
HYGiShares iBox20190315ETF1.173.643.383.530.260.11
HYGHiShares Inte20190315ETF5.737.481.176.696.310.79
HYGVFlexShares H20190315ETF15.6711.6711.6711.670.000.00
HYHGProShares Hi20190315ETF57.7328.8323.5123.515.325.32
HYIHXtrackers Hi20190315ETF68.5033.0327.3127.965.715.07
HYLBXtrackers US20190315ETF2.321.901.291.380.600.52
HYLDHigh Yield E20190315ETF27.3918.3314.1215.514.212.82
HYLSFirst Trust20190315ETF5.284.634.604.560.030.07
HYLVIQ S&P High20190315ETF11.219.452.892.896.556.55
HYMBSPDR Nuveen20190315ETF4.324.513.984.120.530.39
HYNDWisdomTree T20190315ETF32.7037.4839.5238.87-2.04-1.38
HYREHyreCar Inc.20190315A80.1555.4622.6640.1232.8015.34
HYSPIMCO 0-5 Ye20190315ETF2.684.310.801.003.503.31
HYUPXtrackers Hi20190315ETF12.788.318.318.310.000.00
HYXEiShares iBox20190315ETF20.0910.2010.2010.200.000.00
HYXUiShares Glob20190315ETF12.239.376.986.982.392.39
HYZDWisdomTree T20190315ETF25.3824.1221.3522.402.771.72
HZNHorizon Glob20190315A76.6446.2610.2510.9236.0135.34
HZNPHorizon Ther20190315A7.9616.03-7.5314.0523.551.98
HZOMarineMax, I20190315A21.2715.3311.5213.283.812.05
IINTELSAT S.20190315A14.118.2012.4912.87-4.28-4.67
IACIAC/InterAct20190315A12.257.901.892.776.015.13
IAGIAMGold Corp20190315A28.5221.9912.0214.189.957.78
IAGGiShares Core20190315ETF3.521.881.701.750.180.13
IAIiShares U.S.20190315ETF6.653.152.432.500.730.66
IAKiShares U.S.20190315ETF7.4025.1824.3424.790.840.39
IARTIntegra Life20190315A11.97162.10-9.4050.61171.50111.49
IATiShares U.S.20190315ETF3.082.160.530.751.631.42
IAUFiShares Gold20190315ETF6.5797.4197.4197.410.000.00
IBBiShares Nasd20190315ETF2.291.520.600.730.920.80
IBCEiShares iBon20190315ETF27.0421.6721.6721.670.000.00
IBCPIndependent20190315A14.645.472.501.502.973.97
IBDInspire Corp20190315ETF46.0023.5917.4422.936.150.66
IBDDiShares iBon20190315ETF26.488.587.977.970.610.61
IBDLiShares iBon20190315ETF4.582.921.011.931.910.99
IBDMiShares iBon20190315ETF5.233.312.853.170.460.14
IBDNiShares iBon20190315ETF5.894.645.895.84-1.25-1.20
IBDOiShares iBon20190315ETF5.033.322.353.160.970.16
IBDPiShares iBon20190315ETF6.726.396.776.68-0.39-0.29
IBDQiShares iBon20190315ETF8.165.304.885.090.420.21
IBDRiShares iBon20190315ETF11.728.076.707.021.371.04
IBDSiShares iBon20190315ETF26.6519.7619.8916.75-0.133.01
IBDTiShares iBon20190315ETF21.3526.0828.1426.12-2.06-0.04
IBIOiBio, Inc.20190315A379.75241.55218.24214.2323.3027.32
IBKCIBERIABANK C20190315A14.7412.1610.4310.461.731.69
IBKRInteractive20190315A12.3348.4055.5649.85-7.16-1.46
IBMInternationa20190315A1.741.07-5.78-5.126.856.19
IBMIiShares iBon20190315ETF5.105.193.803.801.391.39
IBMJiShares iBon20190315ETF8.866.076.106.10-0.03-0.03
IBMKiShares iBon20190315ETF13.187.447.447.440.000.00
IBMLiShares iBon20190315ETF17.255.966.066.00-0.11-0.04
IBMMiShares iBon20190315ETF13.748.088.088.080.000.00
IBMNiShares iBon20190315ETF18.0213.8113.8113.810.000.00
IBNDSPDR Bloombe20190315ETF31.9918.2623.0823.08-4.82-4.82
IBOCInternationa20190315A19.8415.6213.2413.082.382.54
IBPINSTALLED BU20190315A28.337.262.472.784.784.48
IBTXIndependent20190315A18.3625.599.8928.2615.69-2.67
IBUYAmplify Onli20190315ETF11.587.225.355.681.881.54
ICADIcad Inc20190315A179.41100.5272.1072.0028.4228.53
ICBKCounty Banco20190315A125.641194.73252.23252.00942.50942.73
ICCCImmucell Cor20190315A517.23407.04326.34326.3480.7080.70
ICCHICC Holdings20190315A577.62228.9239.1339.13189.79189.79
ICDIndependence20190315A55.6042.22112.42100.30-70.20-58.08
ICEIntercontine20190315A2.113.98-6.35-6.3110.3310.29
ICFiShares Cohe20190315ETF3.311.481.001.190.480.29
ICFIICF Internat20190315A30.3518.2713.9813.524.294.75
ICHRIchor Holdin20190315A18.12106.9797.69100.989.285.99
ICLIsrael Chemi20190315A35.9720.6211.6012.009.048.63
ICLNiShares Glob20190315ETF19.0911.4211.2411.370.180.05
ICLRIcon Plc20190315A14.289.315.557.813.761.33
ICOLiShares MSCI20190315ETF30.1842.729.069.9033.6632.82
ICONIconix Brand20190315A130.39105.0171.4880.5233.5324.48
ICOWPacer Develo20190315ETF42.6842.1541.9142.150.240.00
ICPTIntercept Ph20190315A21.689.854.535.605.334.25
ICSHiShares Liqu20190315ETF1.991.181.091.090.090.09
ICVTiShares Conv20190315ETF10.0114.8920.7027.49-5.81-12.60
IDAIDACORP, Inc20190315A9.8628.0817.2917.4610.8310.62
IDCCInterDigital20190315A11.56154.2011.829.43142.38144.77
IDEViShares Core20190315ETF8.202.551.712.410.840.14
IDEXIdeanomics,20190315A79.3868.6958.4759.5210.219.17
IDHDInvesco S&P20190315ETF180.5457.0268.6960.71-11.67-3.69
IDHQInvesco S&P20190315ETF65.2443.1743.1743.170.000.00
IDLBInvesco FTSE20190315ETF43.7430.9027.1026.353.804.55
IDLVInvesco S&P20190315ETF15.177.897.497.540.400.35
IDMOInvesco S&P20190315ETF47.8537.0137.0137.010.000.00
IDNIntellicheck20190315A107.6485.2883.9683.961.321.32
IDOGALPS Interna20190315ETF56.5823.9923.8723.870.120.12
IDRAIdera Pharma20190315A75.7149.3420.6621.9928.6827.34
IDTIDT Corporat20190315A43.2852.0521.4243.8330.638.22
IDUiShares U.S.20190315ETF3.432.601.041.241.551.35
IDViShares Inte20190315ETF3.172.522.222.230.300.29
IDXVanEck Vecto20190315ETF58.0539.0931.1231.127.967.96
IDXGInterpace Bi20190315A83.5774.1464.3264.379.829.77
IDXXIdexx Labora20190315A7.157.8515.4312.81-7.58-4.96
IEAInfrastructu20190315A184.0887.4585.7487.121.710.33
IECIEC Electron20190315A81.8354.9649.9648.265.016.70
IECSiShares Evol20190315ETF23.6923.7323.5223.730.210.00
IEDIiShares Evol20190315ETF18.08165.75165.75165.750.000.00
IEFiShares 7-1020190315ETF0.952.262.132.150.140.11
IEFAiShares Core20190315ETF1.641.230.640.720.590.50
IEFNiShares Evol20190315ETF90.44332.14329.57329.572.572.57
IEHSiShares Evol20190315ETF25.0322.5922.5922.590.000.00
IEIiShares 3-720190315ETF0.820.430.320.330.110.10
IEIHiShares Evol20190315ETF25.6878.6735.2641.2743.4137.40
IEMEiShares Evol20190315ETF26.3750.2748.6648.661.611.61
IEMGiShares Core20190315ETF1.932.000.450.961.551.04
IEOiShares U.S.20190315ETF5.204.051.281.852.772.21
IEPIcahn Enterp20190315A30.5720.5112.9413.187.577.33
IESCIES Holdings20190315A166.59293.84-3.331.05297.17292.79
IETCiShares Evol20190315ETF26.3212.0112.6312.01-0.620.00
IEURiShares Core20190315ETF2.161.870.150.641.711.23
IEUSiShares MSCI20190315ETF19.129.81