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 Avg20180316A7.2712.005.015.897.006.12
ETF_AvgVW ETF Avg20180316ETF1.979.618.778.850.860.78
ETN_AvgVW ETN Avg20180316ETN12.579.625.535.944.123.67
AAgilent Tech20180316A4.2811.308.077.893.243.42
AAAlcoa Corpor20180316A6.463.790.530.793.263.00
AADRAdvisorShare20180316ETF16.2624.6922.0322.082.662.61
AALAmerican Air20180316A2.5010.996.256.904.744.10
AAMCAltisource A20180316A59.08208.75209.90209.90-1.15-1.15
AAMEAtlantic Ame20180316A362.67363.42362.28362.281.141.14
AANAaron's, Inc20180316A10.296.575.785.820.790.75
AAOIApplied Opto20180316A11.5916.6910.585.916.1110.78
AAONAaon Inc20180316A23.1810.637.337.953.302.68
AAPADVANCE AUTO20180316A10.045.904.454.821.451.08
AAPLApple Inc.20180316A0.731.721.951.16-0.230.56
AATAMERICAN ASS20180316A13.247.876.127.151.750.72
AAUAlmaden Mine20180316A108.99134.2721.0620.58113.21113.69
AAWWAtlas Air Wo20180316A22.8210.293.434.356.865.94
AAXJiShares MSCI20180316ETF3.403.261.321.471.951.80
AAXNAxon Enterpr20180316A12.1832.15-2.67-0.5334.8232.67
ABAllianceBern20180316A24.2222.4722.5019.39-0.043.07
ABBVABBVIE INC.20180316A3.6311.422.033.849.417.58
ABCAmerisourceB20180316A7.443.61-0.033.523.640.09
ABCBAmeris Banco20180316A16.259.053.653.425.415.64
ABEOAbeona Thera20180316A45.6356.4328.1029.2128.3327.22
ABGAsbury Autom20180316A20.337.804.414.613.393.20
ABIOARCA biophar20180316A120.83110.6077.4979.8433.1030.76
ABMABM Industri20180316A11.179.946.817.493.162.47
ABMDAbiomed Inc20180316A17.449.692.173.007.516.69
ABRArbor Realty20180316A11.499.233.383.515.855.70
ABTAbbott Labor20180316A1.795.30-2.200.887.504.42
ABTXAllegiance B20180316A82.4258.3835.2943.3823.0915.01
ABUSArbutus Biop20180316A113.63149.4777.6272.5171.8576.96
ACAssociated C20180316A131.8959.4036.6642.7222.7416.68
ACADAcadia Pharm20180316A9.897.225.964.601.262.62
ACBIAtlantic Cap20180316A50.94159.47-18.03-16.57177.50176.04
ACCAmerican Cam20180316A6.344.78-1.61-2.076.396.85
ACCOAcco Brands20180316A39.2317.65-12.841.2730.4816.38
ACERAcer Therape20180316A240.46135.24118.84119.6516.4015.60
ACGLArch Capital20180316A8.913.941.141.672.802.28
ACHCAcadia Healt20180316A9.15185.8013.8113.63171.99172.17
ACHVAchieve Life20180316A88.9477.0464.8367.2212.219.82
ACIAAcacia Commu20180316A25.9332.8114.9628.1217.854.70
ACIUAC Immune SA20180316A105.5480.995.455.6975.5475.30
ACIWACI Worldwid20180316A10.05263.66-5.30-97.30268.96360.98
ACLSAxcelis Tech20180316A31.4716.6612.4312.234.234.43
ACMAecom20180316A5.503.92-5.031.358.952.57
ACMRACM Research20180316A157.10132.8571.23102.0561.6230.80
ACNAccenture PL20180316A3.131.874.564.66-2.69-2.79
ACNBACNB Corp20180316A107.85276.70260.48264.9516.2311.76
ACORAcorda Thera20180316A27.38192.5837.1028.21155.48164.36
ACREAres Commerc20180316A20.7611.01-5.50-4.6916.5215.70
ACRSAclaris Ther20180316A38.31102.4645.4847.1456.9855.33
ACRXAcelRx Pharm20180316A240.96140.61140.61140.610.000.00
ACSIAmerican Cus20180316ETF16.139.019.239.01-0.220.00
ACSTAcasti Pharm20180316A193.79128.50108.85110.6919.6517.82
ACTAdvisorShare20180316ETF66.5427.1026.0626.121.030.97
ACTGAcacia Resea20180316A131.65114.5781.5382.2433.0432.32
ACUAcme United20180316A959.43703.51661.91674.9941.5928.51
ACWFiShares Edge20180316ETF24.5725.3911.8610.1713.5315.21
ACWIiShares MSCI20180316ETF1.391.350.150.351.201.00
ACWViShares Edge20180316ETF8.353.352.892.970.470.38
ACWXiShares MSCI20180316ETF3.542.191.781.760.410.44
ACYAeroCentury20180316A416.67458.27453.06453.065.215.21
ADBEAdobe Inc.20180316A4.126.443.174.763.271.68
ADCAgree Realty20180316A12.3950.584.6247.3245.963.27
ADESAdvanced Emi20180316A55.32108.7499.47100.869.267.88
ADIAnalog Devic20180316A2.6354.12-4.25-5.0758.3759.19
ADMArcher Danie20180316A2.692.892.032.020.860.87
ADMAADMA Biologi20180316A92.8957.4741.8245.5115.6611.97
ADMPAdamis Pharm20180316A161.37108.2556.3359.6151.9248.64
ADMSAdamas Pharm20180316A26.5612.73-0.361.0013.0911.74
ADNTAdient plc O20180316A8.463.360.670.812.682.55
ADPAutomatic Da20180316A4.864.712.482.752.221.96
ADREInvesco BLDR20180316ETF32.8932.9230.1431.022.781.90
ADROAduro Biotec20180316A66.37111.7792.22107.1219.554.65
ADSAlliance Dat20180316A9.726.582.853.043.733.55
ADSKAutodesk Inc20180316A7.5618.003.18-1.6514.8219.65
ADSWAdvanced Dis20180316A11.015.77-1.580.357.365.43
ADTADT Inc.20180316A12.2210.554.736.845.883.72
ADTNAdtran Inc20180316A36.8955.8814.7514.1441.1441.74
ADUSAddus HomeCa20180316A103.3234.0322.1223.6811.9010.34
ADVMAdverum Biot20180316A78.7948.4811.809.8636.6738.61
ADXSAdvaxis, Inc20180316A55.0658.7039.5639.0919.1519.61
AEAdams Resour20180316A518.17271.12209.47238.5161.6532.60
AEEAmeren Corpo20180316A2.937.494.106.533.400.97
AEGNAegion Corp20180316A26.5422.66113.5278.23-90.86-55.57
AEHRAehr Test Sy20180316A102.5069.9351.5056.0718.4313.86
AEISAdvanced Ene20180316A16.646.701.461.965.244.73
AELAmerican Equ20180316A11.867.05-3.61-3.3310.6510.38
AEMAgnico Eagle20180316A4.033.090.250.432.842.67
AEMDAETHLON MEDI20180316A88.65100.0893.5299.706.560.39
AEOAmerican Eag20180316A5.308.306.968.871.41-0.51
AEPAmerican Ele20180316A1.992.23-2.79-1.825.024.06
AERAercap Holdi20180316A3.081.810.190.361.621.45
AERIAerie Pharma20180316A22.4869.00-58.835.10127.8363.89
AESAES Corporat20180316A9.396.581.691.794.894.78
AEYADDvantage T20180316A161.7637.9334.0834.403.853.53
AEZSAeterna Zent20180316A112.1064.4739.5440.4624.9324.00
AFCAllied Capit20180316A27.1612.385.615.616.776.77
AFGAmerican Fin20180316A9.5115.696.676.699.029.00
AFHAtlas Financ20180316A67.9382.215.62106.5076.60-24.29
AFIArmstrong Fl20180316A26.6712.9521.0614.25-8.10-1.29
AFKVanEck Vecto20180316ETF73.3941.6744.0145.18-2.34-3.51
AFLAflac Inc.20180316A3.672.590.430.302.162.28
AFMDAffimed N.V.20180316A229.66172.91137.86137.8635.0635.06
AFTYPacer CSOP F20180316ETF21.4915.2616.7516.75-1.49-1.49
AGFIRST MAJEST20180316A17.0114.046.315.807.728.23
AGCOAGCO Corpora20180316A11.486.75-5.47-4.5712.2111.32
AGENAgenus Inc.20180316A18.2160.28-0.121.8160.4058.47
AGFSAgroFresh So20180316A49.6571.90-29.30-24.36101.1996.26
AGGiShares Core20180316ETF0.940.950.720.770.230.18
AGGPIQ Enhanced20180316ETF7.313.512.952.950.560.56
AGGYWisdomTree Y20180316ETF10.915.175.315.17-0.140.00
AGIAlamos Gold20180316A19.4315.643.694.3011.9211.31
AGIOAgios Pharma20180316A24.8014.329.127.755.216.57
AGLEAeglea BioTh20180316A124.4078.7617.8739.4560.8939.31
AGMFederal Agri20180316A68.5847.2131.0632.4116.1514.80
AGMAFederal Agri20180316A208.72254.93-59.05-59.05313.98313.98
AGNAllergan plc20180316A5.164.331.480.812.853.52
AGNCAGNC Investm20180316A5.348.071.716.516.361.57
AGNDWisdomTree T20180316ETF42.3826.2217.2917.298.938.93
AGOAssured Guar20180316A6.433.951.381.582.572.36
AGRAvangrid, In20180316A6.763.761.181.492.592.27
AGROADECOAGRO S.20180316A19.1716.526.646.479.8810.05
AGRXAgile Therap20180316A70.5065.4242.7247.3422.8218.20
AGSPlayAGS, Inc20180316A63.0220.3414.2016.496.143.85
AGTiShares MSCI20180316ETF36.799.180.579.188.600.00
AGTCApplied Gene20180316A138.46116.2556.5755.7659.6960.50
AGXArgan, Inc20180316A31.0716.325.386.4010.949.92
AGYSAgilysys, In20180316A148.96150.2549.43152.62100.82-2.37
AGZiShares Agen20180316ETF6.273.423.363.360.060.06
AGZDWisdomTree T20180316ETF45.4332.6332.6332.630.000.00
AHCA.H. Belo Co20180316A133.0639.5931.5934.277.995.31
AHHArmada Hoffl20180316A8.9240.89-2.490.6943.3740.20
AHPIAllied Healt20180316A132.4978.8154.2858.2924.5320.52
AHTAshford Hosp20180316A16.0512.7615.1114.86-2.35-2.09
AIArlington As20180316A8.736.511.241.545.274.96
AIAiShares Asia20180316ETF10.359.258.128.031.131.22
AIEQAI Powered E20180316ETF18.8410.369.069.021.301.34
AIGAmerican Int20180316A1.992.10-2.15-1.124.243.22
AIHSSenmiao Tech20180316A184.69186.25130.71122.3355.5463.92
AIMCAltra Indust20180316A32.6577.3281.1864.55-3.8612.77
AIMTAimmune Ther20180316A22.2277.0516.0016.6061.0560.45
AINAlbany Inter20180316A34.4015.0017.7924.51-2.79-9.51
AINCAshford Inc.20180316A465.98433.39432.73432.730.660.66
AINVApollo Inves20180316A18.3520.485.305.5115.1915.24
AIRAAR Corp.20180316A21.2511.127.287.553.843.57
AIRGAirgain, Inc20180316A162.6886.2677.3088.258.96-1.99
AIRIAir Industri20180316A97.87126.2966.5668.9259.7257.36
AIRRFirst Trust20180316ETF21.2013.069.649.923.423.14
AIRTAir T Inc20180316A891.22
AITApplied Indu20180316A17.4717.8610.506.197.3611.66
AIVApartment In20180316A4.503.150.492.562.670.59
AIZAssurant, In20180316A8.735.724.013.061.712.65
AJGArthur J. Ga20180316A4.718.54-4.13-2.2412.6710.77
AJRDAerojet Rock20180316A12.847.063.193.913.873.15
AJXGreat Ajax C20180316A34.9435.9036.5236.28-0.62-0.38
AKAMAkamai Techn20180316A4.2411.9612.0212.24-0.05-0.27
AKBAAkebia Thera20180316A23.22141.9621.0124.22120.96117.75
AKCAAkcea Therap20180316A75.1855.4919.3927.9936.1027.66
AKERAkers Biosci20180316A33.3046.7333.1740.7613.565.97
AKGAsanko Gold20180316A47.5844.9526.1536.7018.818.26
AKRAcadia Realt20180316A8.785.493.353.712.171.78
AKRXAkorn, Inc.20180316A10.8211.86-3.397.4715.254.39
AKTSAKOUSTIS TEC20180316A93.2060.73-2.4233.9863.1526.76
ALAir Lease Co20180316A6.902.721.801.880.920.85
ALBAlbemarle Co20180316A7.208.783.952.764.846.03
ALBOAlbireo Phar20180316A128.63106.0837.8666.1868.2239.90
ALCOAlico Inc20180316A200.44114.71113.02113.021.691.69
ALDXAldeyra Ther20180316A95.3765.0749.0748.4016.0016.66
ALEALLETE, Inc.20180316A11.408.257.4111.820.85-3.57
ALEXAlexander &20180316A17.4127.3725.0125.172.362.20
ALFAAlphaClone A20180316ETF21.9420.2419.3918.040.852.20
ALGAlamo Group,20180316A124.9245.6336.9937.058.648.58
ALGNAlign Techno20180316A12.046.062.082.553.983.51
ALGTAllegiant Tr20180316A38.7313.733.605.3510.138.38
ALIMAlimera Scie20180316A119.7281.7163.4563.9718.2617.74
ALJJALJ Regional20180316A131.99474.44162.45154.48311.99319.96
ALKAlaska Air G20180316A4.987.247.772.56-0.534.68
ALKSAlkermes Inc20180316A16.428.642.123.106.525.54
ALLThe Allstate20180316A2.733.402.702.440.700.96
ALLEAllegion Pub20180316A8.503.504.192.08-0.701.41
ALLTAllot Ltd. O20180316A79.0153.3252.8753.010.460.32
ALLYAlly Financi20180316A3.723.711.511.992.201.72
ALNAAllena Pharm20180316A321.96205.96189.85199.7216.116.24
ALNYAlnylam Phar20180316A19.119.573.274.466.305.11
ALOAlio Gold In20180316A59.4140.9718.9521.0722.0219.91
ALOTAstroNova, I20180316A127.68106.5785.3493.5221.2313.05
ALPNAlpine Immun20180316A229.91123.71115.96114.127.759.59
ALRMAlarm.com Ho20180316A14.418.46-25.09-5.6733.5514.13
ALRNAileron Ther20180316A246.76108.4899.5285.558.9522.92
ALSKAlaska Commu20180316A85.4066.0248.0448.2417.9817.78
ALSNALLISON TRAN20180316A5.772.680.911.041.771.64
ALTAltimmune, I20180316A107.1274.5562.3562.0212.2012.53
ALTRAltair Engin20180316A50.5530.4010.6213.8219.7816.58
ALTSProShares Mo20180316ETF41.1286.7347.1665.6439.5721.09
ALTYGlobal X Sup20180316ETF31.1768.3958.5437.959.8430.44
ALVAutoliv, Inc20180316A6.983.551.211.382.342.18
ALXNAlexion Phar20180316A8.1013.818.469.365.354.45
AMAntero Midst20180316A20.0211.005.066.275.944.73
AMAGAMAG Pharmac20180316A31.1940.2627.4927.7812.7612.48
AMATApplied Mate20180316A1.857.795.172.402.645.42
AMBAAmbarella, I20180316A12.5823.5317.6420.115.893.42
AMBCAmbac Financ20180316A25.6925.5267.98-77.13-42.45102.65
AMCAMC ENTERTAI20180316A35.8326.845.255.6121.5121.22
AMCAiShares Russ20180316ETF22.4333.5040.9433.50-7.440.00
AMCXAMC Networks20180316A10.9354.6936.3635.9718.3318.73
AMDAdvanced Mic20180316A8.738.783.964.304.834.48
AMEAmetek, Inc.20180316A4.824.111.661.652.452.46
AMEDAmedisys Inc20180316A20.939.362.623.616.745.75
AMEHApollo Medic20180316A434.13214.2690.01124.12124.2490.14
AMGAffiliated M20180316A14.275.633.283.262.352.38
AMGNAmgen Inc20180316A3.3223.143.863.4819.3119.66
AMHAMERICAN HOM20180316A5.606.474.965.241.511.23
AMJJP Morgan Al20180316ETN4.314.640.811.213.843.44
AMKRAmkor Techno20180316A9.52106.5820.7417.7985.9288.86
AMLPAlerian MLP20180316ETF10.237.773.334.764.432.98
AMNAMN Healthca20180316A14.867.655.515.162.142.49
AMNBAmerican Nat20180316A87.96397.05394.28395.582.771.47
AMOTAllied Motio20180316A146.0165.7632.0538.8933.7126.87
AMPAmeriprise F20180316A7.745.342.584.122.771.22
AMPEAmpio Pharma20180316A65.5353.2427.3331.4326.2621.82
AMPHAmphastar Ph20180316A19.09393.95-22.07-22.00416.02415.95
AMRBAmerican Riv20180316A95.2350.6343.1944.127.436.51
AMRCAmeresco, In20180316A66.6063.3339.5749.3923.7613.93
AMRHAmeri Holdin20180316A311.77290.74248.99254.6441.7536.10
AMRKA-Mark Preci20180316A115.1281.7854.5755.9627.2125.82
AMRSAmyris Inc.20180316A33.8431.4510.8414.9320.6016.52
AMSAmerican Sha20180316A259.57257.95210.69257.9547.260.00
AMSCAmerican Sup20180316A71.2041.9413.3715.2728.5726.66
AMSFAMERISAFE, I20180316A50.0923.3115.6615.027.658.29
AMSWAAmerican Sof20180316A62.47173.357.457.67165.90165.67
AMTAmerican Tow20180316A4.996.592.343.914.252.68
AMTDTD Ameritrad20180316A4.645.49-0.61-0.406.105.90
AMTXAemetis, Inc20180316A66.1259.1418.5028.4540.6730.71
AMUETRACS Aleri20180316ETN14.1311.119.1910.342.020.83
AMUBETRACS Aleri20180316ETN278.6324.8818.6524.886.220.00
AMWDAmerican Woo20180316A35.6218.016.408.9711.619.04
AMZAInfraCap MLP20180316ETF18.4918.579.8210.948.757.63
AMZNAmazon.Com I20180316A3.095.49-4.541.4010.034.09
ANAutoNation,20180316A10.487.41-6.06-6.0213.4713.43
ANABAnaptysBio,20180316A61.1023.3011.9913.2211.3110.08
ANATAmerican Nat20180316A76.0825.9317.2620.618.675.32
ANDEAndersons In20180316A40.1118.359.049.479.318.88
ANETArista Netwo20180316A12.435.912.302.873.613.03
ANFAbercrombie20180316A5.555.36-1.560.536.934.84
ANGIANGI Homeser20180316A10.1311.33-1.120.0512.4711.31
ANGLVanEck Vecto20180316ETF9.7713.8711.4413.602.420.26
ANGOAngioDynamic20180316A22.86161.19-164.37-159.68325.56320.87
ANHAnworth Mort20180316A21.4826.2110.1923.6316.022.58
ANIKAnika Therap20180316A73.2978.6068.8570.299.758.31
ANIPANI Pharmace20180316A76.4021.866.047.2915.8314.57
ANSSAnsys Inc20180316A12.474.513.633.880.890.64
ANTMANTHEM, INC.20180316A5.615.263.874.671.380.59
ANYSphere 3D Co20180316A74.1748.3747.2147.281.161.09
AOAiShares Core20180316ETF9.745.011.792.343.232.67
AOBCAmerican Out20180316A10.138.670.061.138.617.54
AOKiShares Core20180316ETF18.548.407.237.251.161.14
AOMiShares Core20180316ETF7.414.803.563.561.241.24
AONAon plc Clas20180316A6.1519.159.363.319.7815.83
AORiShares Core20180316ETF6.365.682.933.682.762.01
AOSA.O. Smith C20180316A7.1010.955.519.115.441.84
AOSLAlpha and Om20180316A45.7355.2847.8646.617.438.67
APAmpco-Pittsb20180316A109.9564.1159.0258.755.085.35
APAApache Corpo20180316A4.113.24-0.520.213.763.03
APAMARTISAN PART20180316A25.8720.8711.5512.169.328.74
APDAir Products20180316A5.377.934.124.453.813.48
APDNApplied DNA20180316A125.02166.00154.83151.4211.1714.58
APEIAmerican Pub20180316A45.28102.47-14.73-19.93117.20122.40
APENApollo Endos20180316A170.8091.6762.4663.3929.2128.28
APHAmphenol Cor20180316A5.229.5011.817.62-2.301.89
APLEApple Hospit20180316A5.895.641.462.314.193.34
APLSApellis Phar20180316A110.15133.2113.6818.54119.52114.67
APOApollo Globa20180316A16.136.482.583.263.903.22
APOGApogee Enter20180316A34.919.535.446.024.093.50
APPFAppFolio, In20180316A41.1335.4928.1829.257.316.25
APPNAppian Corpo20180316A35.6725.4311.7512.9713.6812.46
APPSDigital Turb20180316A43.8540.3431.2333.209.117.15
APRNBlue Apron H20180316A48.1946.2715.3419.6330.9526.64
APTAlpha Pro Te20180316A149.42143.1135.2035.20107.91107.91
APTOAptose Biosc20180316A45.3647.2514.7116.5732.5430.68
APTSPreferred Ap20180316A17.929.4810.6819.64-1.21-10.17
APTVAptiv PLC20180316A6.355.320.650.414.674.91
APVOAptevo Thera20180316A93.3870.9945.3845.4325.6125.57
APWCAsia Pacific20180316A452.43248.87164.16127.5984.71121.28
AQBAquaBounty T20180316A148.77120.0876.0882.6644.0037.42
AQMSAqua Metals,20180316A66.7555.604.6626.6750.9528.93
AQNAlgonquin Po20180316A12.088.314.365.243.893.06
AQUAEvoqua Water20180316A7.595.104.034.171.080.93
ARANTERO RESOU20180316A5.314.98-0.130.385.124.60
ARAAmerican Ren20180316A45.8219.4518.2019.211.250.24
ARAYAccuray Inco20180316A92.8972.2948.8848.9923.4023.29
ARCARC Document20180316A77.1033.5320.1722.9813.3610.55
ARCBArcBest Corp20180316A32.06251.0886.2387.15164.85163.93
ARCCAres Capital20180316A6.667.192.322.414.874.78
ARCHArch Coal, I20180316A25.7921.2810.1811.2011.1110.09
ARCOARCOS DORADO20180316A52.2633.4226.8628.586.574.85
ARCTArcturus The20180316A152.47127.0730.0427.8697.0399.20
ARDArdagh Group20180316A48.8722.645.8810.2816.7612.37
ARDXArdelyx, Inc20180316A100.2269.1048.6652.8720.4316.23
AREAlexandria R20180316A9.724.059.274.07-5.22-0.02
ARESAres Managem20180316A29.7418.0511.3212.676.735.38
ARGTGlobal X MSC20180316ETF32.9115.8213.3314.582.501.25
ARIAPOLLO COMME20180316A5.575.927.974.43-2.051.50
ARKGARK Genomic20180316ETF28.0530.7748.1542.95-17.38-12.18
ARKKARK Innovati20180316ETF12.106.115.455.470.660.65
ARKQARK Autonomo20180316ETF23.0620.2013.749.926.4610.28
ARKRArk Restaura20180316A662.72182.22104.51104.5177.7177.71
ARKWARK Next Gen20180316ETF10.506.536.676.81-0.12-0.26
ARLAmerican Rea20180316A443.37310.62307.87307.872.752.75
ARLPAlliance Res20180316A34.0123.2811.8112.2511.4711.03
ARMKARAMARK20180316A7.553.34-0.160.373.502.97
ARNAArena Pharma20180316A19.8124.979.9816.0114.998.97
ARNCArconic Corp20180316A4.553.782.914.150.86-0.37
AROCArchrock Inc20180316A55.5540.9919.3319.3421.6621.66
AROWArrow Financ20180316A106.2458.6250.5851.848.046.78
ARRARMOUR Resid20180316A9.146.122.492.583.633.54
ARTNAArtesian Res20180316A150.2572.4037.4042.7135.0029.69
ARTWArts-Way Man20180316A401.65276.78184.45184.4592.3292.32
ARWArrow Electr20180316A11.154.94-1.10-0.566.045.50
ARWRArrowhead Re20180316A18.7428.299.681.7618.6326.56
ASBAssociated B20180316A19.5714.356.826.887.537.47
ASCARDMORE SHIP20180316A65.8042.8919.7124.8623.1818.03
ASEAGlobal X FTS20180316ETF129.81125.64115.86125.739.78-0.09
ASETFlexShares R20180316ETF50.5965.1765.1765.170.000.00
ASFIAsta Funding20180316A188.13185.20124.09122.4461.1162.76
ASGNASGN Incorpo20180316A19.188.1616.0818.56-7.92-10.41
ASHAshland Glob20180316A11.175.670.861.914.813.76
ASHRXtrackers Ha20180316ETF3.893.18-4.51-4.347.697.52
ASHSXtrackers Ha20180316ETF16.8613.0711.5912.971.470.09
ASHXXtrackers MS20180316ETF30.7625.0125.0125.010.000.00
ASIXAdvanSix Inc20180316A20.8414.1710.0710.814.113.37
ASMAvino Silver20180316A146.23112.1479.3479.5332.8032.62
ASMBAssembly Bio20180316A84.1435.6054.4054.87-18.80-19.27
ASNAAscena Retai20180316A48.4770.5939.6955.5530.9715.11
ASPNAspen Aeroge20180316A159.4974.9811.0215.2463.9659.74
ASPSAltisource P20180316A54.1428.8217.1217.2111.7111.61
ASPUASPEN GROUP,20180316A141.9151.0057.8257.53-6.82-6.53
ASRVAmeriServ Fi20180316A121.2171.1971.1971.190.000.00
ASTCAstrotech Co20180316A558.89361.26185.25212.76176.01148.50
ASTEAstec Indust20180316A43.47107.94100.9496.547.0011.40
ASURAsure Softwa20180316A50.5128.5312.7817.4715.7411.06
ASYSAmtech Syste20180316A44.5826.9110.2510.9616.6615.95
ATAtlantic Pow20180316A235.29191.64191.64191.640.000.00
ATECAlphatec Hol20180316A110.9262.4245.2850.6717.1411.75
ATENA10 NETWORKS20180316A17.4612.97-52.36-52.3165.3365.28
ATESTGTEST SYMBOL20180316A25.3513.4213.3713.310.050.11
ATGEAdtalem Glob20180316A14.2564.9739.5039.9325.4725.04
ATHAthene Holdi20180316A4.782.800.670.992.131.81
ATHXAthersys, In20180316A72.11509.54152.25488.78357.2920.77
ATIAllegheny Te20180316A8.226.96-3.04-7.749.9914.70
ATKRAtkore Inter20180316A12.617.692.205.125.492.57
ATLCAtlanticus H20180316A844.231807.741807.741807.740.000.00
ATLOAMES Nationa20180316A136.1042.0634.9040.507.161.56
ATMPiPath Select20180316ETF24.1420.7816.6920.444.090.35
ATNIATN Internat20180316A76.4230.2520.9822.459.277.80
ATNMActinium Pha20180316A102.27104.5679.3587.0625.2117.50
ATNXAthenex, Inc20180316A36.3521.1112.6614.678.456.44
ATOAtmos Energy20180316A9.153.811.852.141.971.67
ATOMAtomera Inco20180316A117.8567.4431.8530.0335.5937.42
ATOSAtossa Thera20180316A61.0170.0340.3149.2129.7220.82
ATRAptarGroup,20180316A15.538.616.748.131.870.48
ATRAAtara Biothe20180316A42.0759.662.828.2456.8551.42
ATRCAtriCure, In20180316A30.2814.76123.59128.74-108.83-113.97
ATROAstronics Co20180316A37.3015.015.487.239.537.78
ATSGAir Transpor20180316A14.73153.7122.2024.04131.52129.68
ATTOAtento S.A.20180316A61.1140.7213.9920.3226.7220.40
ATUSAltice USA,20180316A13.1910.794.506.536.294.26
ATVIActivision B20180316A2.468.0811.710.10-3.627.98
ATXIAvenue Thera20180316A463.59446.2090.6398.37355.56347.83
AUBNAuburn Natio20180316A326.05243.95243.95243.950.000.00
AUDCAudioCodes L20180316A66.4954.3944.5247.769.876.63
AUGAuryn Resour20180316A99.6391.570.31-1.5691.2593.13
AUMNGolden Miner20180316A299.64220.80114.54201.05106.2519.75
AUPHAurinia Phar20180316A21.2521.306.459.0314.8712.29
AUTOAutoWeb, Inc20180316A76.1161.7832.7626.7229.0235.06
AUYYamana Gold,20180316A38.2528.8016.2716.8312.5311.97
AVAAvista Corpo20180316A10.609.183.956.135.233.05
AVAVAeroVironmen20180316A21.1742.33-5.8037.5048.134.83
AVBAvalonBay Co20180316A7.3911.744.294.917.456.83
AVDAmerican Van20180316A40.4228.1315.9922.1612.135.96
AVEOAVEO Pharmac20180316A37.9430.8810.9616.9119.9113.96
AVGOBroadcom Inc20180316A4.156.40-0.232.006.634.40
AVGRAvinger, Inc20180316A139.35109.1172.9573.3236.1635.78
AVIDAvid Technol20180316A46.2868.0313.95-5.3254.0873.34
AVNWAviat Networ20180316A174.63128.9573.6882.3255.2746.63
AVTAvnet, Inc.20180316A7.166.5010.6511.62-4.16-5.12
AVXLAnavex Life20180316A65.20165.26150.41150.7714.8514.49
AVYAvery Dennis20180316A7.614.308.701.01-4.403.29
AVYAAvaya Holdin20180316A7.563.81-0.320.464.143.34
AWIArmstrong Wo20180316A13.917.743.554.064.193.68
AWKAmerican Wat20180316A6.893.781.202.222.581.56
AWRAmerican Sta20180316A15.318.408.884.97-0.483.44
AWREAware Inc20180316A131.0984.1933.6633.0150.5351.17
AWXAvalon Holdi20180316A475.9984.869.2681.9275.602.94
AXASAbraxas Petr20180316A47.1037.0422.1422.9214.8614.08
AXDXAccelerate D20180316A41.86113.3866.8770.4146.5142.97
AXEAnixter Inte20180316A25.3210.8813.178.37-2.292.51
AXGNAxogen, Inc.20180316A28.8434.3414.7815.2919.5619.04
AXJLWisdomTree A20180316ETF26.3723.3714.3614.379.019.01
AXLAmerican Axl20180316A7.778.304.404.993.913.33
AXPAmerican Exp20180316A2.8413.132.004.2411.138.89
AXRAMREP Corpor20180316A128.4033.6433.6433.640.000.00
AXSAxis Capital20180316A6.762.580.680.981.901.60
AXSMAxsome Thera20180316A242.64118.2480.9386.7437.3131.50
AXTAAxalta Coati20180316A5.643.04-3.04-2.306.085.34
AXTIAXT Inc20180316A69.5074.2531.4433.4442.8040.81
AXUAlexco Resou20180316A72.6356.4546.2747.3110.189.14
AYAtlantica Yi20180316A13.546.96-0.84-1.337.808.29
AYIAcuity Brand20180316A13.367.724.444.803.282.92
AYTUAytu BioScie20180316A120.34141.25125.53121.5215.7220.17
AYXAlteryx, Inc20180316A22.6410.344.136.136.214.21
AZOAutoZone, In20180316A15.178.163.474.604.683.57
AZPNAspen Techno20180316A11.9724.0039.2620.80-15.253.21
AZREAzure Power20180316A239.44149.35130.91132.3618.4416.99
AZRXAzurRx BioPh20180316A385.66329.51168.10166.47161.40163.03
AZZAZZ Inc.20180316A30.2815.637.107.388.548.26
BBarnes Group20180316A31.3415.303.333.6511.9711.66
BABoeing Compa20180316A3.647.361.570.255.807.11
BABInvesco Taxa20180316ETF9.569.055.766.523.292.54
BACBank of Amer20180316A3.116.857.184.78-0.272.11
BAHBooz Allen H20180316A6.333.381.011.432.371.95
BALiPath Series20180316ETN8.836.995.335.361.661.63
BAMBrookfield A20180316A2.752.510.350.512.162.00
BANCBanc of Cali20180316A28.6016.8512.2311.204.625.64
BANDBandwidth In20180316A129.9279.8960.2058.1419.6921.75
BANFBancfirst Co20180316A58.31151.6583.8386.8267.8164.83
BANRBanner Corp.20180316A22.5610.824.164.576.676.25
BANXStoneCastle20180316A30.0719.9013.6213.956.285.95
BAPCredicorp LT20180316A20.065.172.663.472.511.69
BASIBioanalytica20180316A432.78295.57291.93289.843.655.73
BATRALiberty Medi20180316A28.27135.38134.13108.951.2526.43
BATRKLiberty Medi20180316A23.94510.73-158.22-159.79668.96670.53
BAXBaxter Inter20180316A2.264.624.434.870.20-0.23
BBBlackBerry L20180316A7.726.651.852.204.804.45
BBBYBed Bath & B20180316A5.0512.440.250.8112.1911.64
BBCVirtus LifeS20180316ETF34.1343.6441.4942.932.150.71
BBGIBeasley Broa20180316A139.4113.2610.1711.543.101.72
BBHVanEck Vecto20180316ETF6.405.894.514.311.381.59
BBPVirtus LifeS20180316ETF26.89188.06180.63185.097.422.97
BBSIBarrett Busi20180316A96.71101.6368.7867.8632.8533.77
BBUBrookfield B20180316A37.2726.0821.6019.644.486.44
BBWBuild-A-Bear20180316A96.9157.0110.9511.4746.0745.54
BBXBBX Capital20180316A18.0512.457.779.234.693.23
BBYBest Buy Com20180316A2.704.392.732.781.661.61
BCBrunswick Co20180316A6.453.231.211.432.021.80
BCBPBCB Bancorp20180316A76.6450.1932.1134.5718.0815.62
BCCBoise Cascad20180316A19.3914.063.593.7010.4610.36
BCDAberdeen Sta20180316ETF16.8238.3538.3538.350.000.00
BCEBCE, Inc.20180316A2.402.060.290.301.771.76
BCEIBONANZA CREE20180316A29.8411.187.046.434.144.74
BCIAberdeen Sta20180316ETF6.924.714.834.97-0.12-0.27
BCLIBrainstorm C20180316A133.83126.7744.0478.0782.7348.70
BCMiPath Pure B20180316ETN18.6029.3629.3629.360.000.00
BCOThe Brink's20180316A13.1712.7522.1822.49-9.43-9.74
BCOMB Communicat20180316A1250.00378.56378.56378.560.000.00
BCORBlucora, Inc20180316A28.18221.79-40.23-49.07262.02270.86
BCOVBrightcove,20180316A71.86542.7194.80169.72447.91372.99
BCPCBalchem Corp20180316A54.8418.107.8810.8910.227.21
BCRXBioCryst Pha20180316A19.3665.9943.1144.7522.8821.24
BCTFBancorp 34,20180316A557.37238.03161.78238.0376.250.00
BDCBelden Inc.20180316A20.247.109.6513.72-2.54-6.62
BDCSUBS AG Excha20180316ETN55.7142.7642.2044.070.57-1.30
BDCZETRACS Wells20180316ETN393.4010.1910.1910.190.000.00
BDGEBridge Banco20180316A52.8731.5916.2818.9315.3112.66
BDLFlanigan's E20180316A889.30541.12539.02539.022.102.10
BDNBrandywine R20180316A6.545.980.791.355.184.63
BDRBlonder Tong20180316A334.50153.03128.34137.1824.6915.85
BDSIBioDelivery20180316A253.35172.2367.2765.11104.95106.73
BDXBecton, Dick20180316A6.062.294.416.41-2.12-4.12
BEATBioTelemetry20180316A20.8027.71-2.96-2.2130.6829.92
BECNBeacon Roofi20180316A11.784.951.771.523.183.43
BELFABel Fuse Inc20180316A832.81808.54732.67709.2675.8799.29
BELFBBel Fuse Inc20180316A128.7051.0540.7638.9310.2912.12
BENFranklin Res20180316A2.735.342.943.022.412.33
BEPBrookfield R20180316A10.675.810.311.075.504.74
BERYBerry Global20180316A4.341.92-0.420.322.341.59
BFABrown-Forman20180316A71.4437.2734.9636.382.310.89
BFBBrown-Forman20180316A7.0219.8014.4814.295.335.52
BFAMBRIGHT HORIZ20180316A12.336.715.045.361.671.35
BFINBankFinancia20180316A65.46401.49-39.9381.73441.42319.76
BFITGlobal X Hea20180316ETF73.584.024.024.020.000.00
BFORBarron's 40020180316ETF10.096.885.005.041.881.84
BFSSaul Centers20180316A172.7063.6546.0248.0817.6315.57
BGBunge Limite20180316A5.042.811.151.341.661.47
BGCPBGC Partners20180316A8.4220.2617.5317.672.752.77
BGFVBig 5 Sporti20180316A78.2168.1733.0134.3635.1533.81
BGGBriggs & Str20180316A12.688.367.025.651.342.71
BGIBirks Group20180316A216.8671.8123.6323.6348.1848.18
BGSB&G Foods, I20180316A22.2516.64-0.518.5917.158.05
BGSFBG Staffing20180316A74.83421.93-27.46-27.21449.40449.14
BHBiglari Hold20180316A34.4544.7434.8641.409.362.56
BHBBar Harbor B20180316A125.3029.43-38.02-36.6367.4566.06
BHEBenchmark El20180316A21.68120.44-3.56-21.84123.99142.28
BHFBrighthouse20180316A10.8337.2923.0623.5414.2313.75
BHLBBerkshire Hi20180316A19.2017.050.393.5416.6613.51
BHVNBiohaven Pha20180316A27.61179.95169.90174.7610.195.19
BIBProShares Ul20180316ETF19.1414.074.295.879.788.20
BIBLInspire 10020180316ETF71.8321.7722.1421.77-0.360.00
BICKFirst Trust20180316ETF52.9541.1939.6139.551.581.65
BIGBig Lots, In20180316A6.186.943.064.693.882.25
BIIBBiogen Inc.20180316A6.944.981.422.213.562.77
BILSPDR Bloombe20180316ETF1.090.980.980.980.000.00
BIOBio-Rad Labo20180316A38.1619.7312.5515.437.014.32
BIOBBio-Rad Labo20180316A78.7830.4230.4230.420.000.00
BIOCBiocept, Inc20180316A106.4098.9386.0587.2712.8911.66
BIOLBiolase, Inc20180316A304.76217.04197.59199.1719.4517.87
BIPBrookfield I20180316A7.925.192.002.223.192.97
BISProShares Ul20180316ETF17.7120.7014.8213.835.886.88
BIVVanguard Int20180316ETF2.921.521.291.260.220.26
BIZDVanEck Vecto20180316ETF10.427.256.587.730.67-0.47
BJKVanEck Vecto20180316ETF27.5225.3725.7225.27-0.350.10
BJRIBJ's Restaur20180316A18.959.232.813.036.426.19
BKBank of New20180316A2.038.9715.1414.69-6.15-5.67
BKCCBlackRock Ca20180316A17.7823.993.245.9920.8018.14
BKDBrookdale Se20180316A14.2011.934.123.957.827.97
BKEThe Buckle,20180316A37.5532.4925.6330.196.862.29
BKEPBlueknight E20180316A111.1090.5084.0684.866.445.64
BKFiShares MSCI20180316ETF24.3916.3913.6416.332.750.06
BKHBlack Hills20180316A8.553.56-0.441.814.011.76
BKIBlack Knight20180316A11.977.372.732.474.644.90
BKLNInvesco Seni20180316ETF4.323.282.131.931.141.34
BKNGBooking Hold20180316A11.836.894.344.512.432.25
BKSCBank of Sout20180316A350.29295.27291.05291.054.234.23
BKUBankunited,20180316A7.453.34-0.870.454.212.89
BKYIBIO-key Inte20180316A141.4276.7461.6156.5015.1320.24
BLBlackLine, I20180316A18.6943.194.395.1438.8038.05
BLBDBlue Bird Co20180316A31.64101.4025.0028.1676.5073.56
BLCMBellicum Pha20180316A28.0462.29-0.69-4.3262.9866.61
BLCNReality Shar20180316ETF17.5511.6710.9610.960.710.71
BLDTopBuild Cor20180316A23.358.587.895.550.693.02
BLDPBallard Powe20180316A31.2132.0110.4314.5421.5817.50
BLDRBuilders Fir20180316A8.57118.54-0.59115.60119.182.94
BLESInspire Glob20180316ETF79.5435.8035.0235.820.78-0.02
BLFSBioLife Solu20180316A101.1172.7167.4874.765.23-2.05
BLHYVirtus Newfl20180316ETF94.1744.2844.2844.280.000.00
BLINBridgeline D20180316A404.88151.8472.1382.3379.7169.52
BLKBlackrock, I20180316A10.708.472.843.035.645.45
BLKBBlackbaud, I20180316A22.6110.903.785.867.125.03
BLLBall Corpora20180316A2.858.077.459.830.62-1.75
BLNKBlink Chargi20180316A287.59123.0096.3496.3426.6626.66
BLOKAmplify Tran20180316ETF10.1518.7910.2210.618.578.18
BLPHBellerophon20180316A147.0092.5431.0586.9961.495.55
BLUEbluebird bio20180316A17.7722.94-3.876.2126.8116.73
BLVVanguard Lon20180316ETF10.073.773.683.690.090.09
BLXBanco Latino20180316A24.4226.70-0.2732.2226.98-5.52
BMCHBMC Stock Ho20180316A30.49146.1546.6046.9599.5599.20
BMIBadger Meter20180316A30.1314.5425.8619.00-11.32-4.46
BMLPDorsey Wrigh20180316ETF244.03272.35272.35272.350.000.00
BMOBank of Mont20180316A2.633.551.671.951.871.60
BMRABIOMERICA IN20180316A98.2583.0768.9275.4314.157.65
BMRCBank of Mari20180316A116.0735.2218.9025.2416.089.99
BMRNBioMarin Pha20180316A8.848.83-2.54-18.0711.3726.90
BMTCBryn Mawr Ba20180316A41.3526.726.319.4720.4117.26
BMYBristol-Myer20180316A2.098.7512.7713.33-4.01-4.58
BNDVanguard Tot20180316ETF1.270.950.820.840.120.11
BNDCFlexShares C20180316ETF22.9621.9821.9821.980.000.00
BNDXVanguard Tot20180316ETF1.841.020.760.820.260.20
BNEDBarnes & Nob20180316A26.9617.167.8111.469.355.70
BNFTBenefitfocus20180316A34.9546.2324.3028.8621.9317.37
BNSBank of Nova20180316A1.801.70-0.72-0.222.421.93
BNSOBonso Electr20180316A562.05367.86348.69320.9819.1746.88
BOCHBank of Comm20180316A88.10200.81147.33148.4253.4852.39
BOHBank of Hawa20180316A19.0310.345.604.604.745.74
BOKFBOK Financia20180316A31.6111.596.226.485.365.11
BOMNBoston Omaha20180316A220.54146.4070.6685.5975.7460.80
BONDPIMCO Active20180316ETF8.704.634.304.380.340.26
BOOMDMC Global I20180316A49.42542.46166.82167.39375.64375.07
BOOTBoot Barn Ho20180316A17.798.59-5.980.3814.578.21
BOSCB.O.S. Bette20180316A227.42102.0073.7477.8228.2624.18
BOSSGlobal X Fou20180316ETF21.0013.5913.5913.590.000.00
BOTJBank of the20180316A160.06121.08106.35106.3514.7314.73
BOTZGlobal X Fun20180316ETF4.0129.3026.7226.722.592.58
BOXBOX, INC.20180316A6.384.080.641.093.442.99
BOXLBoxlight Cor20180316A1796.791817.481575.731575.73241.75241.75
BPFHBoston Priva20180316A40.9255.4233.9334.4821.4820.94
BPMCBlueprint Me20180316A41.1017.099.229.857.877.23
BPMPBP Midstream20180316A109.7945.6232.4335.8713.199.75
BPMXBioPharmX Co20180316A47.6777.0375.3781.911.82-4.72
BPOPPopular Inc20180316A10.844.962.882.932.082.03
BPRNThe Bank of20180316A130.3490.7280.1680.1410.5610.57
BPTBP Prudhoe B20180316A39.0422.5911.0913.5311.519.06
BPTHBio-Path Hol20180316A321.85193.97104.91122.8689.0771.12
BPYBrookfield P20180316A11.116.28-0.400.346.685.95
BRBroadridge F20180316A6.882.552.152.900.40-0.35
BRCBrady Corpor20180316A23.5515.791.185.0214.6110.77
BREWCraft Brew A20180316A45.88308.39-0.830.11309.22308.28
BRFVanEck Vecto20180316ETF39.2332.4726.0226.026.456.45
BRGBluerock Res20180316A36.1775.084.265.1770.8269.91
BRKABerkshire Ha20180316A0.00
BRKBBERKSHIRE HA20180316A2.5110.5710.2211.910.35-1.34
BRKLBrookline Ba20180316A36.5740.6234.0234.466.606.16
BRKRBruker Corpo20180316A13.015.622.973.102.652.52
BRKSBrooks Autom20180316A11.1885.0013.0013.1972.0871.84
BRNBarnwell Ind20180316A315.40628.71594.01594.0134.7034.70
BROBrown & Brow20180316A6.754.872.793.472.081.40
BRPABig Rock Par20180316A71.39101.21101.21101.210.000.00
BRQSBorqs Techno20180316A1770.993860.343860.343860.340.000.00
BRTBRT Apartmen20180316A32.9824.5424.7824.75-0.25-0.21
BRXBRIXMOR PROP20180316A6.696.563.943.492.623.07
BRZUDirexion Dai20180316ETF15.886.761.823.344.933.42
BSCKInvesco Bull20180316ETF4.752.702.702.700.000.00
BSCLInvesco Bull20180316ETF8.133.242.832.830.410.41
BSCMInvesco Bull20180316ETF7.972.282.272.260.000.02
BSCNInvesco Bull20180316ETF17.4010.049.939.930.110.11
BSCOInvesco Bull20180316ETF25.258.257.807.740.460.52
BSCPInvesco Bull20180316ETF19.0417.7117.2217.220.480.48
BSCQInvesco Bull20180316ETF28.9914.1414.1413.600.000.54
BSCRInvesco Bull20180316ETF44.9026.5426.5426.540.000.00
BSETBassett Furn20180316A97.0839.8011.2511.2328.5628.57
BSJKInvesco Bull20180316ETF13.535.074.614.700.460.37
BSJLInvesco Bull20180316ETF16.929.237.186.942.042.28
BSJMInvesco Bull20180316ETF14.6611.339.4212.921.91-1.59
BSJNInvesco Bull20180316ETF11.878.328.328.320.000.00
BSJOInvesco Bull20180316ETF31.8518.1011.0310.047.078.06
BSJPInvesco Bull20180316ETF15.115.184.985.180.210.00
BSMBlack Stone20180316A42.3820.5710.7511.879.828.70
BSQRBSQUARE Corp20180316A273.08202.04204.85184.23-2.8117.81
BSRRSierra Banco20180316A128.47534.32-42.77-34.76577.09569.08
BSTCBioSpecifics20180316A274.1371.6666.2766.445.385.22
BSVVanguard Sho20180316ETF1.280.730.630.650.100.08
BSXBoston Scien20180316A3.772.370.510.491.861.88
BTAIBioXcel Ther20180316A164.81156.7411.0544.24145.69112.50
BTALAGFiQ U.S. M20180316ETF28.36122.65122.65122.650.000.00
BTEBaytex Energ20180316A36.3831.809.6310.3422.1621.45
BTECPrincipal He20180316ETF27.892.55-2.68-2.685.225.22
BTGB2Gold Corp.20180316A34.3323.0310.9111.8812.1211.15
BTNBallantyne S20180316A206.95167.93103.84103.6164.0964.33
BTUPeabody Ener20180316A6.023.31-2.19-1.465.504.78
BURLBURLINGTON S20180316A9.504.651.642.273.002.38
BUSEFirst Busey20180316A29.44324.09351.6883.87-27.59240.22
BUYUSCF SummerH20180316ETF110.67348.80348.80348.800.000.00
BUYNUSCF SummerH20180316ETF72.5761.3461.3461.340.000.00
BVALBrand Value20180316ETF37.9733.8636.4536.45-2.59-2.59
BVSNBroadvision20180316A495.96465.34383.60383.6081.7481.74
BWBabcock & Wi20180316A25.0431.031.1816.6529.8814.40
BWABorgWarner I20180316A4.652.63-1.89-1.554.524.18
BWBBridgewater20180316A43.2443.9329.4029.9414.5313.99
BWENBroadwind En20180316A72.05225.8351.7458.01174.08167.82
BWFGBankwell Fin20180316A351.91157.90121.10127.7736.8030.13
BWLABowl America20180316A470.44226.46123.44123.44103.01103.01
BWXSPDR Bloombe20180316ETF6.833.402.942.950.460.45
BWXTBWX Technolo20180316A10.324.671.892.172.772.49
BWZSPDR Bloombe20180316ETF31.5713.8213.2513.250.570.57
BXThe Blacksto20180316A4.373.050.310.842.742.21
BXCBlueLinx Hol20180316A42.0422.739.7816.1212.956.61
BXGBluegreen Va20180316A103.2039.0017.0924.5921.9214.42
BXMTBlackstone M20180316A4.193.24-2.81-2.676.055.90
BXPBoston Prope20180316A9.3216.535.207.3311.339.19
BXSBancorpSouth20180316A16.5612.525.365.137.167.39
BYByline Banco20180316A38.6630.1128.9131.361.24-1.21
BYDBoyd Gaming20180316A8.349.1011.025.79-1.923.31
BYFCBroadway Fin20180316A680.46377.16365.77365.7711.3911.39
BYLDiShares Yiel20180316ETF22.7513.7313.4213.420.310.31
BYSIBeyondSpring20180316A221.14209.34153.39156.5155.9552.83
BZHBeazer Homes20180316A15.5717.886.949.0910.948.78
BZQProShares Ul20180316ETF26.1410.797.228.413.572.39
CCitigroup In20180316A1.4410.1317.5016.74-7.34-6.58
CAAPCorporacion20180316A32.0419.469.1511.6610.357.85
CAASChina Automo20180316A132.42104.9588.0291.0316.9313.92
CACCamden Natio20180316A96.2130.6914.3616.9516.3313.75
CACCCredit Accep20180316A30.4411.756.486.935.274.81
CACGClearBridge20180316ETF23.5821.9921.9121.960.080.03
CACICACI INTERNA20180316A24.9411.029.179.771.851.25
CADECadence Banc20180316A15.857.852.853.115.004.74
CAECAE INC20180316A5.746.070.970.565.105.52
CAGConagra Bran20180316A3.063.523.673.94-0.15-0.42
CAHCardinal Hea20180316A3.082.521.350.921.171.60
CAICAI Internat20180316A25.7315.4411.6915.343.740.09
CAKECheesecake F20180316A8.0780.4124.1610.1456.2570.27
CALCaleres Inc20180316A20.475.632.222.903.422.73
CALACalithera Bi20180316A73.60132.4667.5168.3964.9464.06
CALFPacer US Sma20180316ETF15.2911.6412.8512.49-1.20-0.85
CALMCal-Maine Fo20180316A18.8910.4425.4125.29-14.97-14.85
CALXCALIX, INC.20180316A72.8249.0922.8524.8026.2524.29
CAMPCalAmp Corp.20180316A20.8210.656.546.954.113.70
CAMTCamtek Ltd20180316A51.56297.02-48.09-49.47345.10346.49
CAPEiPath Shille20180316ETN18.9913.423.373.1210.0510.29
CAPLCrossAmerica20180316A116.8664.5550.0651.7614.4912.79
CAPRCapricor The20180316A94.1392.3649.8857.9842.4834.38
CARAvis Budget20180316A9.309.909.4910.910.41-1.01
CARACara Therape20180316A21.3717.452.987.0414.4710.41
CARGCarGurus, In20180316A77.3242.9726.4631.0016.5011.97
CAROCarolina Fin20180316A81.0634.5220.3817.5514.1416.97
CARSCars.com Inc20180316A9.434.8515.2315.34-10.38-10.48
CARVCarver Banco20180316A950.24651.06492.23585.83158.8365.23
CARZFirst Trust20180316ETF27.246.084.732.871.353.21
CASACasa Systems20180316A38.3927.5318.0120.109.527.43
CASHMeta Financi20180316A63.7732.5523.5225.339.037.22
CASICASI Pharmac20180316A108.1183.6131.6934.7251.9248.89
CASSCass Informa20180316A203.49102.5292.1293.4110.419.11
CASYCasey's Gene20180316A11.904.391.481.942.912.45
CATCaterpillar20180316A2.852.74-2.48-1.905.224.64
CATBCatabasis Ph20180316A70.2664.4335.7942.3328.6422.10
CATHGlobal X S&P20180316ETF21.367.755.265.282.492.46
CATMCardtronics20180316A19.4825.8039.2624.27-13.461.53
CATOCATO CORP20180316A23.3212.348.228.384.123.97
CATSCatasys Inc.20180316A107.00167.0139.9557.12127.06109.89
CATYCathay Gener20180316A17.039.106.096.853.012.25
CBChubb Limite20180316A5.2210.5311.9213.16-1.39-2.63
CBANColony Bankc20180316A551.09430.34395.91395.9134.4334.43
CBAYCymabay Ther20180316A29.8623.4910.4913.9413.009.55
CBBCincinnati B20180316A38.6434.4613.0815.1321.3919.33
CBFVCB Financial20180316A545.78288.61288.61288.610.000.00
CBIOCatalyst Bio20180316A66.6839.1819.3422.9019.8416.28
CBLCBL& Associa20180316A23.2315.906.136.789.769.11
CBLICleveland Bi20180316A486.81326.99301.55303.5425.4423.45
CBMGCellular Bio20180316A120.5381.7937.9444.8143.8536.98
CBOECboe Global20180316A6.4331.841.903.5829.9428.26
CBONVanEck Vecto20180316ETF49.6346.4746.4746.470.000.00
CBPOChina Biolog20180316A32.4118.085.769.0412.329.04
CBRLCracker Barr20180316A18.029.024.024.635.004.39
CBSHCommerce Ban20180316A8.493.421.621.901.801.52
CBTCabot Corpor20180316A11.537.72-2.342.2410.065.48
CBTXCBTX, Inc. C20180316A100.7890.20-7.76-21.2797.96111.47
CBUCommunity Ba20180316A17.6610.798.668.832.131.96
CBZCBIZ, Inc.20180316A38.6522.1112.0517.9610.064.15
CCThe Chemours20180316A6.9810.384.645.085.755.31
CCBGCapital City20180316A78.20472.65-149.47-139.31622.12611.97
CCCLChina Cerami20180316A245.77125.4282.68101.5742.7423.85
CCDCalamos Dyna20180316A27.4328.0211.0910.0916.9317.93
CCFChase Corpor20180316A162.5859.1851.1652.528.026.67
CCICrown Castle20180316A4.635.069.594.04-4.521.03
CCJCameco Corpo20180316A10.929.591.400.968.208.64
CCKCrown Holdin20180316A3.783.103.523.02-0.420.08
CCLCarnival Cor20180316A2.082.28-0.430.912.731.37
CCLPCSI Compress20180316A83.94146.4252.4744.5693.95101.86
CCMPCabot Microe20180316A25.13114.74-15.4049.30130.1465.43
CCNECNB Financia20180316A148.4146.2036.4138.229.807.98
CCOClear Channe20180316A114.4471.5565.1965.426.366.14
CCOICogent Commu20180316A28.6312.064.544.997.527.06
CCORCore Alterna20180316ETF17.154.874.794.790.080.08
CCRCONSOL Coal20180316A128.4579.8679.1970.360.679.50
CCRCChina Custom20180316A58.3733.6823.6927.519.996.17
CCRNCross Countr20180316A24.81132.1515.0018.53117.19113.66
CCSCENTURY COMM20180316A33.9116.055.145.8110.9110.24
CCXIChemoCentryx20180316A40.49117.5539.8048.3877.7569.18
CDCVictoryShare20180316ETF11.399.798.759.471.040.32
CDECoeur Mining20180316A12.8311.965.165.376.816.62
CDEVCentennial R20180316A10.2733.8323.3423.3410.4910.50
CDKCDK Global,20180316A6.234.291.081.873.212.42
CDLVictoryShare20180316ETF9.362.492.182.130.300.35
CDLXCardlytics,20180316A66.1642.2234.4211.127.8031.09
CDMOAvid Bioserv20180316A73.1456.6830.6632.8126.0223.87
CDNACareDx, Inc.20180316A42.8330.1122.8924.177.225.94
CDNSCadence Desi20180316A3.7173.813.506.9270.4666.91
CDORCondor Hospi20180316A59.8948.2346.1241.872.116.36
CDRCedar Realty20180316A27.8529.3720.1737.329.20-7.95
CDTXCidara Thera20180316A109.6355.0235.7138.5419.3116.49
CDWCDW Corporat20180316A8.412.810.180.142.642.67
CDXCChromaDex Co20180316A45.4141.701.752.4839.9539.22
CDXSCodexis, Inc20180316A50.4125.3611.2311.1414.1314.23
CDZICADIZ, Inc.20180316A74.82200.12459.09441.53-258.97-241.41
CECelanese Cor20180316A9.644.752.052.292.712.46
CECECeco Environ20180316A45.2128.85-27.74-44.3656.5973.21
CEFSSaba Closed-20180316ETF19.8810.106.536.533.563.56
CEICamber Energ20180316A165.56131.71103.59104.9128.1226.80
CEIXCONSOL Energ20180316A48.0125.2712.2915.7112.999.56
CELCellcom Isra20180316A116.83101.5783.8690.0117.7211.56
CELCCelcuity Inc20180316A427.11200.45134.89157.3465.5643.11
CELHCelsius Hold20180316A121.6769.3456.9835.3112.3734.03
CELPCypress Envi20180316A330.79211.31188.70192.3922.6218.92
CEMBiShares J.P.20180316ETF35.3122.736.116.1116.6116.61
CEMIChembio diag20180316A139.5196.0751.0955.5944.9840.48
CENTCentral Gard20180316A25.5823.0624.0713.74-1.019.32
CENTACentral Gard20180316A24.0935.4738.8893.99-3.41-58.52
CENXCentury Alum20180316A11.8612.794.347.928.474.88
CEPUCentral Puer20180316A32.8122.568.809.9513.7612.62
CEQPCrestwood Eq20180316A37.2717.906.947.8710.9610.03
CERCCerecor Inc.20180316A100.1374.5444.3843.5030.1631.04
CERNCerner Corp20180316A4.167.011.402.235.614.78
CERSCerus Corp20180316A17.8715.61-11.994.4627.5911.14
CETVCentral Euro20180316A126.92597.12131.06131.01466.06466.10
CETXCEMTREX INC.20180316A83.5069.0038.7141.1330.2927.87
CEVACEVA Inc.20180316A33.76193.80-88.24-87.58282.04281.38
CEWWisdomTree20180316ETF20.8617.2812.7112.714.574.57
CEYVictoryShare20180316ETF42.1838.2144.9934.83-6.773.38
CEZVictoryShare20180316ETF56.5627.8225.9025.901.921.92
CFCF Industrie20180316A4.566.414.464.631.951.78
CFAVictoryShare20180316ETF9.045.575.716.30-0.14-0.73
CFBICommunity Fi20180316A173.60108.6397.2997.2911.3411.34
CFBKCentral Fede20180316A270.98169.54154.92166.3714.623.17
CFFIC&F Financia20180316A371.95153.83113.74116.9740.0936.86
CFFNCapitol Fede20180316A8.21131.7110.57-14.31121.14146.02
CFGCitizens Fin20180316A2.543.59-3.96-2.567.586.16
CFMSConformis, I20180316A75.52250.2868.4067.69182.68182.62
CFOVictoryShare20180316ETF9.886.085.365.370.720.70
CFRCullen/Frost20180316A13.487.451.051.376.406.08
CFRXContraFect C20180316A103.7870.4742.4547.4928.0222.98
CFXColfax Corpo20180316A8.024.940.741.764.203.19
CGThe Carlyle20180316A26.9926.0310.9710.9915.0615.05
CGACHINA GREEN20180316A83.1594.4391.6189.492.824.94
CGBDTCG BDC, Inc20180316A68.5625.9017.7419.118.166.79
CGENCompugen Ltd20180316A145.34104.5855.6769.4548.9135.13
CGIXCancer Genet20180316A322.16175.2581.3796.5293.8878.73
CGNXCognex Corp20180316A7.359.687.577.332.112.35
CGOCalamos Glob20180316A171.1081.0235.8940.7245.1240.30
CGWInvesco S&P20180316ETF14.3831.6932.0131.65-0.320.04
CHADDirexion Dai20180316ETF32.5110.7410.1410.060.600.68
CHAUDirexion Dai20180316ETF17.6621.3415.4215.625.925.72
CHCIComstock Hol20180316A197.97156.10101.43126.7154.6729.39
CHCOCity Holding20180316A58.8821.855.225.9016.6415.95
CHCTCommunity He20180316A18.6412.118.789.513.332.59
CHDChurch & Dwi20180316A2.563.721.592.102.131.62
CHDNChurchill Do20180316A25.298.536.186.922.341.61
CHEChemed Corpo20180316A35.5719.028.2313.2210.795.81
CHEFThe Chef's W20180316A51.6025.506.7110.8518.7914.64
CHEKCheck-Cap Lt20180316A286.56231.66197.35188.2334.3143.43
CHEPAGFiQ U.S. M20180316ETF46.0739.8643.8643.86-3.99-3.99
CHFSCHF Solution20180316A119.86105.5845.1954.0860.4051.50
CHGGCHEGG, INC.20180316A11.6110.0811.6211.13-1.54-1.05
CHGXChange Finan20180316ETF24.5340.7440.7440.740.000.00
CHHChoice Hotel20180316A17.917.473.553.763.923.71
CHICalamos Conv20180316A13.5713.086.405.476.687.61
CHIEGlobal X MSC20180316ETF164.68
CHIIGlobal X MSC20180316ETF393.37408.38408.38408.380.000.00
CHIMGlobal X MSC20180316ETF253.8499.1894.7694.764.424.42
CHIQGlobal X MSC20180316ETF20.3918.005.689.6012.318.40
CHIXGlobal X MSC20180316ETF18.8311.294.875.786.425.51
CHKChesapeake E20180316A32.4929.7715.1217.3014.6812.48
CHKPCheck Point20180316A5.373.641.321.412.322.23
CHMAChiasma, Inc20180316A317.46240.92197.01197.0143.9143.91
CHMGChemung Fina20180316A405.3741.48193.1931.73-151.709.75
CHMICHERRY HILL20180316A19.568.503.083.365.425.14
CHNRChina Natura20180316A525.16196.27259.16259.35-62.89-63.07
CHRSCoherus BioS20180316A51.12128.20-0.38-0.14128.58128.35
CHRWC.H. Robinso20180316A5.7171.30-2.40-3.1873.7274.47
CHSChicos FAS,20180316A11.9311.013.744.877.266.14
CHTRCharter Comm20180316A9.0220.9611.8912.509.078.46
CHUYChuy's Holdi20180316A35.90168.27-64.54-63.85232.80232.12
CHWCalamos Glob20180316A19.2022.292.3921.4019.890.89
CHYCalamos Conv20180316A15.8419.8010.8011.549.018.27
CICIGNA Corpor20180316A4.445.23-0.100.675.334.56
CIACitizens, In20180316A57.35150.76-16.1228.48166.88122.28
CIBRFirst Trust20180316ETF20.5815.558.338.267.227.30
CIDVictoryShare20180316ETF53.4035.5235.5235.520.000.00
CIDMCinedigm Cor20180316A286.91197.56185.50187.1212.0610.44
CIENCiena Corpor20180316A3.965.953.525.332.430.63
CIFSChina Intern20180316A78.0847.1638.2138.088.959.08
CIGIColliers Int20180316A44.9427.0719.8420.627.236.45
CILVictoryShare20180316ETF38.2711.7211.7111.710.020.02
CIMChimera Inve20180316A5.904.491.912.062.582.43
CINFCincinnati F20180316A6.918.604.344.474.264.13
CINRCINER RESOUR20180316A134.70102.2695.0191.967.2510.30
CIOCITY OFFICE20180316A12.478.887.987.640.901.25
CIRCIRCOR Inter20180316A53.4524.317.8712.5416.4411.77
CITCIT Group In20180316A6.212.470.330.432.142.05
CIVBCivista Banc20180316A47.89223.77161.47161.7962.3161.99
CIXComp X Inter20180316A491.80357.75357.75357.750.000.00
CIZVictoryShare20180316ETF51.1632.4430.5031.251.941.19
CIZNCitizens Hol20180316A516.44207.09231.83249.55-24.73-42.46
CJJDChina Jo-Jo20180316A357.44284.97287.41287.40-2.44-2.43
CKHSeacor Holdi20180316A43.4924.0610.8511.8213.2112.24
CKPTCheckpoint T20180316A216.79124.1072.6472.1051.4652.00
CKXCKX Lands, I20180316A1727.32391.26669.32412.96-278.06-21.70
CLColgate-Palm20180316A2.3712.638.248.074.404.58
CLARClarus Corpo20180316A94.84271.5348.8052.30222.73219.23
CLBCore Laborat20180316A18.366.34-7.53-6.8913.8713.24
CLBSCaladrius Bi20180316A162.3970.1735.2335.2934.9334.87
CLCTCollectors U20180316A72.04307.59287.96293.1519.6314.44
CLDRCloudera, In20180316A10.9159.8257.8858.171.941.65
CLDTCHATHAM LODG20180316A16.7311.82-1.520.9313.3510.89
CLDXCelldex Ther20180316A41.27109.02-15.16-15.14124.18124.16
CLFCleveland-Cl20180316A13.3612.58-0.513.2013.099.38
CLFDClearfield,20180316A104.5342.1129.6827.7012.4414.42
CLGXCorelogic, I20180316A7.264.770.704.774.070.00
CLHClean Harbor20180316A14.3015.464.0512.9911.412.48
CLIMack-Cali Re20180316A7.505.89-7.98-7.7413.8713.63
CLIRClearSign Te20180316A230.51176.00115.45150.2560.5625.76
CLIXProShares Lo20180316ETF24.0073.28-51.5144.10124.7929.18
CLMTCalumet Spec20180316A85.1761.8132.7732.3229.0329.49
CLNCColony Credi20180316A75.2934.7726.5428.878.235.89
CLNEClean Energy20180316A66.2388.9448.4454.2340.5034.71
CLPRClipper Real20180316A60.3528.7219.3320.409.408.32
CLRCONTINENTAL20180316A7.524.640.240.374.404.27
CLRBCellectar Bi20180316A102.4387.1352.1770.3134.9616.82
CLRGIQ Chaikin U20180316ETF36.61248.74438.06439.80-189.32-191.05
CLROClearOne, In20180316A214.77185.07190.80200.77-5.74-15.70
CLSCelestica, I20180316A9.089.513.333.586.245.99
CLSDClearside Bi20180316A42.7326.199.9613.0016.2313.20
CLSNCelsion Corp20180316A105.9367.0149.0048.9918.0118.02
CLTLInvesco Trea20180316ETF5.683.893.893.890.000.00
CLUBTown Sports20180316A114.4366.1151.8051.1214.3114.99
CLVSClovis Oncol20180316A19.0763.9258.0058.615.925.30
CLWClearwater P20180316A31.2919.5211.7013.807.825.72
CLWTEuro Tech Ho20180316A382.01204.91160.54160.5444.3744.37
CLXClorox Compa20180316A5.914.164.697.07-0.53-2.91
CLXTCalyxt, Inc.20180316A124.00224.4293.3596.83131.08127.60
CMCanadian Imp20180316A1.661.090.230.250.860.84
CMAComerica Inc20180316A5.455.56-2.471.298.034.27
CMBSiShares CMBS20180316ETF32.1215.1314.6514.730.470.40
CMCCommercial M20180316A7.305.997.1410.19-1.15-4.19
CMCLCaledonia Mi20180316A280.84148.42148.42148.420.000.00
CMCOColumbus McK20180316A40.5412.070.841.5611.2310.51
CMCSAComcast Corp20180316A2.806.253.592.522.673.75
CMCTCIM Commerci20180316A331.83240.37239.66239.660.720.72
CMDCantel Medic20180316A39.7916.929.7411.467.185.46
CMECME Group In20180316A5.8221.062.802.7518.2618.31
CMFiShares Cali20180316ETF9.719.148.118.351.030.79
CMGChipotle Mex20180316A11.407.743.253.574.494.17
CMICummins Inc.20180316A5.544.12-2.70-0.276.814.38
CMOCapstead Mor20180316A11.519.8613.3513.69-3.49-3.84
CMPCompass Mine20180316A16.017.4413.987.01-6.540.43
CMPRCimpress PLC20180316A32.1611.082.333.488.757.61
CMRECostamare In20180316A15.6413.587.407.826.165.75
CMRXChimerix, In20180316A48.27525.53170.14413.57355.39111.97
CMSCMS Energy C20180316A2.523.080.100.502.982.58
CMTCore Molding20180316A430.78125.85208.47109.35-82.6216.50
CMTLComtech Tele20180316A25.16170.5230.4730.27140.05140.25
CNXtrackers MS20180316ETF12.799.959.789.950.180.00
CNACNA Financia20180316A15.376.714.954.911.751.80
CNATConatus Phar20180316A38.3837.2552.8052.98-15.54-15.71
CNBKACentury Banc20180316A183.4860.2743.4754.2216.806.05
CNCCentene Corp20180316A7.354.39-0.78-0.415.174.80
CNCEConcert Phar20180316A29.0314.033.655.3410.388.68
CNCRLoncar Cance20180316ETF29.3126.7123.1222.543.594.17
CNDTConduent Inc20180316A5.624.05-6.18-1.9110.235.96
CNETChinaNet Onl20180316A86.8075.5063.4363.9412.0711.57
CNFRConifer Hold20180316A348.65208.15172.36180.5235.7927.63
CNHICNH INDUSTRI20180316A7.396.883.133.043.753.84
CNICanadian Nat20180316A2.331.38-0.110.061.491.32
CNKCinemark Hol20180316A6.0611.433.315.038.126.40
CNMDCONMED Corpo20180316A45.4012.105.606.896.515.21
CNNECannae Holdi20180316A26.4021.4818.169.413.3212.07
CNOCNO Financia20180316A4.763.802.122.301.681.50
CNOBCenter Banco20180316A24.1670.92119.66119.58-48.74-48.65
CNPCenterPoint20180316A3.782.82-4.14-1.276.964.09
CNQCanadian Nat20180316A3.403.14-0.300.203.442.94
CNSCohen & Stee20180316A18.958.290.403.727.894.57
CNSLConsolidated20180316A13.0190.9832.7733.5058.3257.54
CNTYCentury Casi20180316A48.8226.77-1.137.8127.8918.96
CNXCNX Resource20180316A7.135.77-3.26-2.859.028.60
CNXMCNX Midstrea20180316A44.4417.967.6310.0310.347.94
CNXNPC Connectio20180316A89.7253.7741.3743.7612.4010.02
CNXTVanEck Vecto20180316ETF9.7911.428.638.632.792.79
CNYAiShares MSCI20180316ETF68.2051.5252.4151.29-0.890.22
COGlobal Cord20180316A23.4713.325.846.567.496.76
COCPCocrystal Ph20180316A279.50470.21393.12393.1277.0977.09
CODACoda Octopus20180316A800.46414.76172.97183.88241.79230.88
CODICompass Dive20180316A39.8621.0712.9713.528.107.56
CODXCo-Diagnosti20180316A502.62432.42397.47394.5534.9537.87
COFCapital One20180316A4.655.518.238.44-2.72-2.92
COGCabot Oil &20180316A4.293.993.233.850.760.14
COHNCohen & Comp20180316A713.16344.00347.92347.92-3.92-3.92
COHRCoherent Inc20180316A18.148.143.174.074.974.07
COHUCohu Inc20180316A27.25434.96-8.59-8.21443.55443.17
COKECoca-Cola Co20180316A62.7334.4829.4338.655.05-4.17
COLBColumbia Ban20180316A15.366.772.372.374.404.40
COLDAmericold Re20180316A12.027.004.134.132.872.74
COLLCollegium Ph20180316A32.9438.305.705.8432.6032.45
COLMColumbia Spo20180316A23.037.904.074.963.832.94
COMDirexion Aus20180316ETF34.2426.2119.5528.446.66-2.22
COMBGraniteShare20180316ETF15.7812.7212.0512.720.670.00
COMMCommScope Ho20180316A5.1229.534.554.0524.9825.48
COMTiShares Comm20180316ETF21.1110.289.9311.120.36-0.84
CONECyrusOne Inc20180316A5.7574.310.490.6773.8673.64
CONNConn's Inc.20180316A33.5021.8323.8722.52-2.04-0.63
COOThe Cooper C20180316A11.278.774.533.014.245.76
COPConocoPhilli20180316A2.428.937.566.341.382.58
COPXGlobal X Cop20180316ETF36.7819.6515.8215.563.834.09
CORCoresite Rea20180316A16.7412.517.817.644.704.87
CORECore Mark Ho20180316A30.8980.308.983.1971.3277.11
CORPPIMCO Invest20180316ETF12.526.585.626.000.950.58
CORRCorEnergy In20180316A27.5412.3810.959.931.442.45
CORTCorcept Ther20180316A16.939.872.995.116.884.77
COSTCostco Whole20180316A3.826.7311.0017.26-4.17-10.46
COTYCOTY INC20180316A6.4912.333.314.469.047.89
COUPCoupa Softwa20180316A15.82113.7425.0625.2688.6888.48
COWiPath Series20180316ETN16.5512.2011.9211.060.281.14
COWNCowen Inc. C20180316A47.59148.02128.73127.0719.2920.94
COWZPacer US Cas20180316ETF8.536.757.627.76-0.87-1.02
CPCanadian Pac20180316A6.473.421.211.372.212.06
CPACopa Holding20180316A19.589.344.615.774.733.56
CPAHCounterpath20180316A224.27302.64304.00306.45-1.36-3.82
CPBCampbell Sou20180316A3.283.103.263.50-0.16-0.41
CPECallon Petro20180316A8.917.7315.2615.84-7.53-8.11
CPFCentral Paci20180316A21.9113.0614.0014.53-0.94-1.47
CPGCRESCENT POI20180316A14.7914.822.683.9312.1610.91
CPHCCanterbury P20180316A487.80373.45373.45373.450.000.00
CPHIChina Pharma20180316A196.76233.55200.97224.7932.588.75
CPICPI Inflatio20180316ETF24.5612.6712.6712.670.000.00
CPIXCumberland P20180316A118.8386.9565.1163.4421.8423.51
CPKChesapeake U20180316A51.0216.5217.1212.55-0.603.97
CPLPCapital Prod20180316A39.4229.6218.0120.5811.619.04
CPRTCopart Inc20180316A5.4614.5722.7927.15-8.22-12.58
CPRXCatalyst Pha20180316A38.35165.9186.5553.2279.38112.75
CPSCooper-Stand20180316A38.1812.537.037.365.505.17
CPSHCPS Technolo20180316A432.13513.82498.80498.8015.0215.02
CPSIComputer Pro20180316A42.12275.967.806.77268.17269.19
CPSSConsumer Por20180316A84.66256.3540.5341.88215.82214.47
CPSTCapstone Tur20180316A121.55101.5883.4987.2918.0914.29
CPTCamden Prope20180316A8.4611.597.368.864.232.73
CPTACapitala Fin20180316A26.9626.7813.6911.9613.1014.82
CQPCheniere Ene20180316A29.7317.725.305.5312.4212.19
CQQQInvesco Chin20180316ETF17.9017.404.005.9013.3911.50
CRCrane Compan20180316A15.0058.622.07-7.4456.5566.06
CRAICRA Internat20180316A62.0632.7017.1318.9815.5713.72
CRAKVanEck Vecto20180316ETF58.9148.2249.5149.53-1.29-1.31
CRBNiShares MSCI20180316ETF9.495.843.814.042.031.80
CRBPCorbus Pharm20180316A75.6568.8841.1141.0727.7727.81
CRCCalifornia R20180316A21.9110.43-0.470.1210.9010.31
CRDACrawford & C20180316A51.9440.9513.4116.5727.5424.38
CRDBCrawford & C20180316A51.6518.088.139.629.958.46
CREECree Inc20180316A7.99146.9912.8113.39134.20133.65
CREGChina Recycl20180316A193.16139.6794.60104.2445.0735.42
CRHMCRH Medical20180316A202.46106.47122.59122.59-16.12-16.12
CRICarter's Inc20180316A8.505.430.612.494.822.94
CRISCuris Inc20180316A44.6663.5347.0049.0616.5314.47
CRKComstock Res20180316A36.3021.642.724.7718.9216.88
CRLCharles Rive20180316A14.435.441.672.093.773.35
CRMsalesforce.c20180316A1.782.335.005.06-2.67-2.72
CRMDCorMedix Inc20180316A93.6471.8746.7563.8825.127.98
CRMTAmerica's Ca20180316A65.8144.0315.2717.7628.7626.26
CRNTCeragon Netw20180316A46.43233.4338.6476.21195.28157.71
CRONCronos Group20180316A17.6219.4811.4011.578.097.92
CROPIQ Global Ag20180316ETF13.3436.6636.6636.660.000.00
CROXCrocs, Inc.20180316A11.2445.78-21.42-18.1667.2063.93
CRSCarpenter Te20180316A17.705.948.999.76-3.05-3.82
CRSPCRISPR Thera20180316A25.1022.6811.7911.3810.8911.30
CRTCross Timber20180316A116.5772.7652.0852.7720.6819.99
CRUSCirrus Logic20180316A8.119.559.627.00-0.052.57
CRVLCorvel Corp20180316A238.36113.2776.9292.3936.3420.88
CRVSCorvus Pharm20180316A117.46111.8415.0022.7496.8489.10
CRWSCrown Crafts20180316A160.4644.4345.8645.86-1.42-1.42
CRYCryoLife, In20180316A46.2216.299.9510.316.345.98
CSAVictoryShare20180316ETF25.529.46-3.92-3.8113.3813.27
CSBVictoryShare20180316ETF24.409.428.808.780.620.63
CSBRChampions On20180316A214.23177.68114.02138.6663.6639.02
CSCOCisco System20180316A2.232.79-15.04-1.3517.834.14
CSDInvesco S&P20180316ETF55.0013.7410.599.963.153.78
CSFVictoryShare20180316ETF23.9517.39-24.33-24.0041.7241.39
CSFLCenterState20180316A8.9066.576.247.6060.3358.97
CSGPCoStar Group20180316A21.359.883.464.256.425.63
CSGSCSG Systems20180316A28.117.312.512.764.804.57
CSIICardiovascul20180316A21.35446.96-14.03-13.61460.99460.57
CSIQCanadian Sol20180316A12.9611.3611.3011.530.05-0.16
CSLCarlisle Com20180316A11.8210.766.488.834.291.93
CSLTCASTLIGHT HE20180316A144.61165.50164.51164.511.001.00
CSMProShares La20180316ETF9.046.716.756.86-0.03-0.15
CSMLIQ Chaikin U20180316ETF15.3312.4111.2111.211.211.21
CSODCornerstone20180316A15.576.761.372.115.404.66
CSPICSP Inc.20180316A230.67198.63102.66153.8695.9644.76
CSQCalamos Stra20180316A10.8417.537.488.5510.058.98
CSSEChicken Soup20180316A350.55240.64220.25204.2720.3936.37
CSTECaesarstone20180316A33.04161.246.416.37154.83157.42
CSTMConstellium20180316A42.9033.6216.5617.9417.0615.68
CSTRCapStar Fina20180316A156.96694.75358.60354.60336.14340.15
CSUCapital Seni20180316A26.0931.0131.7526.13-0.734.88
CSVCarriage Ser20180316A19.5612.99-3.432.9716.4210.02
CSWCCapital Sout20180316A83.7782.898.7618.3574.1264.54
CSWICSW Industri20180316A74.4735.2524.1924.9211.0610.33
CSXCSX Corporat20180316A2.5155.6613.0314.3442.6341.37
CTASCintas Corp20180316A9.385.132.262.672.862.46
CTBCooper Tire20180316A19.4126.74-3.62-2.6730.3629.41
CTBICommunity Tr20180316A39.2917.295.486.1011.8111.19
CTEKCynergisTek,20180316A81.1053.0753.0753.070.000.00
CTGComputer Tas20180316A35.9946.3615.4016.3530.9630.00
CTHRCharles & Co20180316A151.36143.91131.83130.1312.0713.77
CTIBYunhong CTI20180316A2364.54724.08714.79714.799.299.29
CTICCTI BioPharm20180316A30.80105.4233.20101.5172.223.90
CTLCenturyLink,20180316A5.915.700.240.635.465.07
CTLTCATALENT, IN20180316A10.9531.9438.7139.08-6.77-7.14
CTMXCytomX Thera20180316A29.8889.2517.4218.0271.8371.24
CTOConsolidated20180316A225.39100.0889.0492.9711.047.12
CTRECARTRUST REI20180316A11.67114.581.881.94112.70112.64
CTRNCiti Trends,20180316A65.1546.87-10.99-7.2957.8654.16
CTSCTS Corporat20180316A32.0523.4814.0712.129.4111.36
CTSHCognizant Te20180316A2.6712.249.5610.662.681.58
CTSOCytosorbents20180316A77.3455.7541.0446.1014.719.65
CTTCATCHMARK TI20180316A13.4614.9111.3111.413.603.49
CTXRCitius Pharm20180316A344.60343.35316.22316.2227.1327.13
CTXSCitrix Syste20180316A4.4818.38-5.63-16.3424.0134.72
CUBCubic Corpor20180316A20.4916.708.6013.048.103.66
CUBAHerzfeld Car20180316A61.62125.0815.9922.98109.09102.10
CUBECubeSmart20180316A4.794.38-6.631.8711.012.52
CUBICUSTOMERS BA20180316A20.469.274.665.744.613.53
CUECue Biopharm20180316A120.8558.8744.4141.7014.4617.17
CUICUI Global,20180316A98.45117.02111.03119.015.99-1.99
CULPCulp, Inc.20180316A218.76365.7251.7939.76313.93325.96
CUOContinental20180316A135.22233.81233.81233.810.000.00
CUREDirexion Dai20180316ETF8.667.600.330.737.276.87
CUROCURO Group H20180316A58.6018.6813.0914.545.594.14
CUTInvesco MSCI20180316ETF9.939.546.966.962.582.58
CUTRCutera, Inc.20180316A37.1319.278.206.2011.0713.07
CUZCousins Prop20180316A11.8812.330.468.7211.883.61
CVACovanta Hold20180316A34.1019.2510.7511.598.507.65
CVBFCVB Financia20180316A12.18265.799.247.51256.55258.28
CVCOCavco Indust20180316A101.7650.8212.4621.3338.3629.49
CVCYCentral Vall20180316A134.5762.4840.2140.9322.2721.55
CVECenovus Ener20180316A12.0612.09-0.680.5012.7711.58
CVEOCIVEO CORPOR20180316A25.1022.35-5.212.1327.5320.15
CVGICommercial V20180316A20.6927.351.771.5325.6425.83
CVGWCalavo Growe20180316A25.5569.0371.2775.22-2.24-6.19
CVICVR ENERGY,20180316A15.3110.30-1.07-1.1611.3811.46
CVLTCommault Sys20180316A14.337.743.543.564.214.18
CVLYCodorus Vall20180316A436.98273.00279.25280.56-6.25-7.56
CVMCel-Sci Corp20180316A82.4064.3348.1447.9516.1916.38
CVNACarvana Co.20180316A31.2615.0010.5711.434.443.57
CVRChicago Rive20180316A639.69436.61436.61436.610.000.00
CVSCVS HEALTH C20180316A2.333.026.293.18-3.27-0.15
CVTICovenant Tra20180316A29.20190.5315.5117.69175.02172.84
CVUCPI Aerostru20180316A136.78249.1452.3151.52196.83197.62
CVVCVD Equipmen20180316A174.6796.0667.4269.0128.6427.05
CVXChevron Corp20180316A1.845.2718.0810.31-12.81-5.04
CVYInvesco Zack20180316ETF34.2925.2721.5221.523.743.75
CWCurtiss-Wrig20180316A23.4310.1013.409.96-3.300.13
CWBSPDR Bloombe20180316ETF2.212.822.482.530.350.28
CWBCCommunity We20180316A272.241311.75216.01216.011095.741095.74
CWBRCohBar, Inc.20180316A214.40450.36184.33177.96266.03272.41
CWCOConsolidated20180316A83.59516.19359.91361.00156.28155.19
CWEBDirexion Dai20180316ETF30.2717.1214.1814.822.942.30
CWHCamping Worl20180316A10.866.436.237.180.21-0.74
CWISPDR MSCI AC20180316ETF5.433.993.543.700.460.31
CWSAdvisorShare20180316ETF32.155.055.055.050.000.00
CWSTCasella Wast20180316A14.77184.59-5.85-5.21190.55189.80
CWTCalifornia W20180316A22.768.612.322.686.295.93
CXDCChina XD Pla20180316A221.88160.1919.1419.91141.05140.28
CXOCONCHO RESOU20180316A9.073.591.441.762.151.83
CXPCOLUMBIA PRO20180316A5.484.22-0.381.424.602.80
CXSEWisdomTree T20180316ETF15.8511.6413.5612.55-1.92-0.91
CXWCoreCivic, I20180316A9.6911.08-0.910.8511.9910.23
CYCypress Semi20180316A5.4314.405.154.199.2710.23
CYANCyanotech Co20180316A316.86213.1412.40125.13200.7488.00
CYBWisdomTree20180316ETF47.7611.987.8110.314.171.68
CYBECyberoptics20180316A69.08284.66-99.07111.82383.74172.84
CYBRCyberArk Sof20180316A11.476.634.354.652.281.99
CYCCCyclacel Pha20180316A96.9777.6253.9153.9123.7223.72
CYDChina Yuchai20180316A73.4432.4419.4519.2512.9813.18
CYHCommunity He20180316A23.5918.825.283.7613.5315.05
CYRNCYREN Ltd.20180316A226.86184.32184.32184.320.000.00
CYRXCryoPort, In20180316A59.9348.6618.8118.5429.8530.12
CYTKCytokinetics20180316A67.04237.0314.5715.59222.46221.45
CZAInvesco Zack20180316ETF16.7310.4710.4010.300.080.18
CZNCCitizens & N20180316A174.89254.30-132.47-123.84386.76378.13
CZRCaesars Ente20180316A39.5124.4212.6215.9611.818.47
CZWICitizens Com20180316A15.66591.3035.6635.09555.64556.21
CZZCosan Limite20180316A9.608.89-0.460.209.358.69
DDominion Ene20180316A1.834.411.813.002.601.42
DAIOData I/O Cor20180316A62.2941.7527.1432.3414.619.41
DAKTDaktronics I20180316A27.85157.0714.3414.63142.73142.44
DALDelta Air Li20180316A2.133.227.141.31-3.931.91
DALTAnfield Capi20180316ETF57.4330.3830.3830.380.000.00
DANDana Incorpo20180316A7.948.447.697.330.741.11
DARDARLING INGR20180316A7.228.44-16.24-15.9524.6824.40
DAREDare Bioscie20180316A110.3798.1175.1583.0822.9615.03
DAUDExchange-Tra20180316ETN32.365.627.823.40-2.212.21
DAXGlobal X Fun20180316ETF26.9916.6419.3720.17-2.72-3.52
DBDeutsche Ban20180316A6.399.885.466.144.463.85
DBAWXtrackers MS20180316ETF15.929.494.429.495.070.00
DBDDiebold Nixd20180316A32.1138.00-0.1118.3438.1119.66
DBEFXtrackers MS20180316ETF3.262.340.981.221.361.12
DBEMXtrackers MS20180316ETF22.8218.9116.3616.702.552.21
DBEUXtrackers MS20180316ETF3.612.702.011.960.690.74
DBEZXtrackers MS20180316ETF10.638.037.757.590.280.44
DBGRXtrackers MS20180316ETF13.657.665.097.902.57-0.24
DBJPXtrackers MS20180316ETF4.742.751.082.201.670.55
DBVTDBV Technolo20180316A29.5019.787.417.9912.3811.79
DCARDropCar, Inc20180316A148.95123.22100.6893.0622.5530.16
DCHFExchange-Tra20180316ETN24.22
DCIDonaldson Co20180316A7.636.264.935.131.331.13
DCODucommun Inc20180316A81.6737.6222.7224.4814.9013.14
DCOMDime Communi20180316A37.13188.92167.97245.3020.95-56.37
DCPDCP Midstrea20180316A31.9312.834.034.708.818.14
DCPHDeciphera Ph20180316A137.1582.5647.4754.0935.1028.47
DDD3D Systems C20180316A10.7911.9024.6929.64-12.78-17.73
DDGProshares Sh20180316ETF42.54
DDLSWisdomTree D20180316ETF60.8954.5963.6754.59-9.080.00
DDMProShares Ul20180316ETF3.113.27-0.381.423.651.85
DDSDillards Inc20180316A20.389.33-0.250.429.598.91
DDWMWisdomTree D20180316ETF24.9310.3611.2111.21-0.85-0.85
DEDeere & Comp20180316A4.884.072.172.681.901.40
DEAEasterly Gov20180316A7.135.140.160.494.994.65
DECKDeckers Outd20180316A10.7210.844.314.836.536.01
DEEFXtrackers FT20180316ETF21.4416.2916.1616.160.140.14
DEFInvesco Defe20180316ETF18.4811.2911.3811.61-0.09-0.32
DEFAiShares Adap20180316ETF73.60108.12150.13104.62-42.013.50
DEIDouglas Emme20180316A6.4610.920.401.3210.529.60
DEMWisdomTree E20180316ETF10.445.136.064.95-0.930.18
DENNDENNY'S CORP20180316A23.74274.30248.16118.9526.13155.34
DESWisdomTree U20180316ETF9.547.463.343.384.124.08
DESPDespegar.com20180316A61.2535.7914.7416.1321.0519.66
DEURExchange-Tra20180316ETN8.5442.9347.7047.70-4.76-4.76
DEUSXtrackers Ru20180316ETF16.0913.9413.7813.830.160.11
DEWWisdomTree G20180316ETF14.168.978.968.970.010.00
DFEWisdomTree E20180316ETF9.566.145.265.400.890.74
DFENDirexion Dai20180316ETF23.7715.2913.3312.881.962.41
DFFNDIFFUSION PH20180316A158.91108.9190.4994.1718.4214.74
DFINDonnelley Fi20180316A18.778.796.917.221.901.58
DFJWisdomTree J20180316ETF10.438.967.828.221.150.74
DFNDReality Shar20180316ETF10.6211.6111.6111.610.000.00
DFNLDavis Select20180316ETF23.9914.078.327.555.756.53
DFSDiscover Fin20180316A3.187.332.594.094.743.24
DFVLiPath US Tre20180316ETF50.10
DFVSiPath US Tre20180316ETF216.55
DGDollar Gener20180316A3.822.840.511.012.331.82
DGAZVelocityShar20180316ETN4.263.69-0.390.104.083.58
DGBPExchange-Tra20180316ETN16.485.39-4.07-32.399.4637.79
DGICADonegal Grou20180316A69.02396.10-148.61-148.59544.71544.70
DGICBDonegal Grou20180316A2200.702230.072230.072230.070.000.00
DGIIDigi Interna20180316A58.0541.2814.5517.0026.7324.29
DGLDVelocityShar20180316ETF3.105.412.002.613.412.80
DGLYDigital Ally20180316A331.85295.82276.15278.9419.6716.88
DGPDB Gold Doub20180316ETN27.2619.6516.4416.473.213.19
DGREWisdomTree T20180316ETF28.903.373.383.38-0.01-0.01
DGROiShares Core20180316ETF3.833.873.583.180.290.69
DGRSWisdomTree T20180316ETF23.1525.7717.2617.478.518.30
DGRWWisdomTree T20180316ETF4.343.372.722.670.650.69
DGSWisdomTree E20180316ETF11.146.293.543.542.752.74
DGTSPDR Global20180316ETF71.6421.29-7.22-7.2228.5128.51
DGXQuest Diagno20180316A6.623.000.650.992.352.00
DGZDB Gold Shor20180316ETN52.4223.6523.9724.22-0.32-0.57
DHID.R. Horton20180316A3.268.694.984.793.713.95
DHILDiamond Hill20180316A100.0941.4736.9237.064.544.40
DHRDanaher Corp20180316A2.413.174.923.43-1.75-0.25
DHSWisdomTree U20180316ETF6.724.333.983.880.350.45
DHTDHT HOLDINGS20180316A26.7726.1111.9313.4014.2012.77
DHXDHI Group, I20180316A281.69198.17198.17198.170.000.00
DIASPDR Dow Jon20180316ETF0.991.691.131.000.570.70
DIALColumbia Div20180316ETF33.6350.3948.3548.352.042.04
DIGProShares Ul20180316ETF8.125.072.683.582.401.50
DIMWisdomTree I20180316ETF10.464.413.643.690.770.72
DINDine Brands20180316A16.107.000.282.776.714.23
DINTDavis Select20180316ETF28.8328.7028.3628.360.330.33
DIODDiodes Inc20180316A17.44171.4124.2224.68147.19146.73
DISThe Walt Dis20180316A1.7311.7218.8315.68-7.10-3.91
DISCADiscovery, I20180316A4.5221.934.060.1917.8821.80
DISCBDiscovery, I20180316A1019.21656.87656.87656.870.000.00
DISCKDiscovery, I20180316A4.6842.1114.979.2427.4033.14
DISHDISH Network20180316A6.0519.783.973.0115.8116.76
DITAMCON Distri20180316A0.16
DIVGlobal X Sup20180316ETF16.6010.058.037.592.022.46
DIVAAGFiQ Hedged20180316ETF38.1137.9037.9037.900.000.00
DIVBiShares U.S.20180316ETF30.17
DIVCC-Tracks Exc20180316ETN80.00
DIVOAmplify CWP20180316ETF20.9451.7051.7051.700.000.00
DIVYReality Shar20180316ETF41.55136.2233.9030.54102.32105.69
DJCIETRACS Linke20180316ETN37.9812.1712.1712.170.000.00
DJDInvesco Dow20180316ETF23.7521.567.027.8714.5413.69
DJPiPath Bloomb20180316ETN4.283.161.351.581.821.58
DJPYExchange-Tra20180316ETN15.290.00
DKDelek US Hol20180316A10.565.022.101.952.923.06
DKLDELEK LOGIST20180316A90.4275.3452.9758.2722.3717.07
DKSDick's Sport20180316A4.343.340.77-0.372.573.71
DLADelta Appare20180316A140.7975.0069.6971.315.303.69
DLBDolby Labora20180316A10.315.432.853.062.582.37
DLBRVelocityShar20180316ETN779.50
DLHCDLH Holdings20180316A311.56213.89213.89213.890.000.00
DLNWisdomTree U20180316ETF3.053.241.841.361.401.88
DLNGDYNAGAS LNG20180316A58.2136.8429.7931.257.055.59
DLPHDelphi Techn20180316A14.0715.671.321.5814.3814.13
DLPNDolphin Ente20180316A911.15563.99395.88439.82168.11124.17
DLRDigital Real20180316A7.3911.189.626.181.565.01
DLSWisdomTree I20180316ETF8.536.225.595.470.630.75
DLTHDuluth Holdi20180316A29.92117.7413.7218.80104.0398.95
DLTRDollar Tree20180316A4.3221.16-2.53-0.7323.6921.89
DLXDeluxe Corpo20180316A17.1947.4042.4243.154.984.25
DMLPDorchester M20180316A60.7135.3719.8819.3915.4915.98
DMPIDelMar Pharm20180316A119.32132.68100.7697.9331.9234.75
DMRCDigimarc Cor20180316A73.2630.2012.5815.1517.6215.05
DMRLDeltaShares20180316ETF12.9310.8710.8710.870.000.00
DMRMDeltaShares20180316ETF22.09
DMRSDeltaShares20180316ETF32.5139.5039.5039.500.000.00
DNKNDunkin' Bran20180316A5.6683.24-1.22-0.6984.4583.93
DNLWisdomTree G20180316ETF15.497.627.317.310.310.31
DNLIDenali Thera20180316A81.3541.7629.9130.7511.8511.01
DNNDenison Mine20180316A103.3681.5863.5261.8418.0619.75
DNOWNOW INC.20180316A10.7927.97-0.621.0028.5926.99
DNRDenbury Reso20180316A41.5433.8813.2015.8420.6318.00
DODiamond Offs20180316A7.296.050.260.655.785.40
DOCPHYSICIANS R20180316A7.159.011.286.087.772.98
DOGProShares Sh20180316ETF6.826.194.375.191.821.00
DOGSArrow Dogs o20180316ETF16.3615.9515.9535.850.00-19.89
DOGZDogness (Int20180316A410.92370.69228.52235.83142.17134.86
DOLWisdomTree I20180316ETF12.885.425.385.350.030.07
DONWisdomTree U20180316ETF5.963.731.822.001.911.73
DOOWisdomTree i20180316ETF10.856.056.066.16-0.02-0.11
DOORMASONITE INT20180316A15.579.713.453.586.256.13
DORMDorman Produ20180316A34.1225.4747.2146.01-21.74-20.54
DOVDover Corpor20180316A6.197.040.812.466.234.58
DOXAmdocs Limit20180316A4.872.350.550.521.801.83
DPSTDirexion Dai20180316ETF24.2021.69-4.45-3.1126.1324.79
DPWDPW Holdings20180316A98.4194.5751.2570.8043.3223.77
DPZDomino's Piz20180316A9.1414.325.505.458.828.88
DRADDigirad Corp20180316A302.38242.84186.96192.3155.8850.53
DREDuke Realty20180316A4.2412.105.755.936.356.17
DRHDiamondRock20180316A9.706.421.611.484.804.93
DRIDarden Resta20180316A4.443.23-1.881.195.112.04
DRIODarioHealth20180316A257.75298.42187.93190.92110.49107.50
DRIPDirexion Dai20180316ETF14.648.382.673.955.704.43
DRNDirexion Dai20180316ETF16.7316.509.6211.026.885.48
DRNADicerna Phar20180316A50.6531.058.3311.9722.7219.08
DRQDril-Quip, I20180316A20.328.036.496.621.531.41
DRRMarket Vecto20180316ETN325.3795.7795.7795.770.000.00
DRRXDurect Corp20180316A53.28274.860.660.38274.20274.48
DRVDirexion Dai20180316ETF39.7821.6415.8016.475.845.18
DRWWisdomTree G20180316ETF10.814.723.463.791.250.93
DSDrive Shack20180316A30.1035.730.638.1935.1027.55
DSEDuff & Phelp20180316A29.1344.4612.1017.9432.3626.52
DSGXDescartes Sy20180316A33.3819.6910.9810.868.718.83
DSIiShares MSCI20180316ETF4.522.792.092.430.700.36
DSKEDaseke, Inc.20180316A26.7837.0027.3127.949.699.06
DSLVVelocityShar20180316ETF9.396.51-0.130.376.646.14
DSPGDSP Group In20180316A90.11200.02-70.93-44.43270.95244.45
DSSDocument Sec20180316A276.97183.60187.11179.26-3.514.34
DSWLDeswell Indu20180316A244.14217.3053.28112.20164.02105.10
DSXDiana Shippi20180316A29.3922.003.288.9018.7213.10
DTDWisdomTree U20180316ETF12.367.767.567.410.190.34
DTEDTE Energy C20180316A4.625.504.584.470.921.04
DTEADAVIDsTEA In20180316A280.19132.28132.28132.280.000.00
DTECALPS Disrupt20180316ETF34.6431.7831.9731.78-0.190.00
DTHWisdomTree I20180316ETF11.977.917.907.800.010.11
DTNWisdomTree U20180316ETF17.7111.1513.1711.56-2.02-0.41
DTODB Crude Oil20180316ETN108.8666.8568.8467.69-1.99-0.84
DTULiPath US Tre20180316ETF67.55
DTUSiPath US Tre20180316ETF64.2589.20-17.56-17.56106.76106.76
DTYLiPath US Tre20180316ETF16.18
DUGProShares Ul20180316ETF9.646.423.323.713.102.71
DUKDuke Energy20180316A2.022.261.240.401.031.87
DUSADavis Select20180316ETF25.1719.3919.2619.310.130.08
DUSLDirexion Dai20180316ETF32.2710.9710.7811.630.19-0.66
DUSTDirexion Dai20180316ETF10.185.322.021.883.293.44
DVADaVita Inc.20180316A4.926.164.264.481.901.68
DVAXDynavax Tech20180316A35.0217.088.047.999.039.09
DVDDover Motors20180316A479.60292.2826.3750.18265.91242.10
DVNDevon Energy20180316A3.342.981.871.971.111.00
DVPDeep Value E20180316ETF24.0317.5816.8016.960.780.63
DVYiShares Sele20180316ETF1.342.730.861.891.860.84
DVYAiShares Asia20180316ETF65.9140.4531.8032.138.658.32
DVYEiShares Emer20180316ETF13.456.043.703.822.342.22
DWASInvesco DWA20180316ETF34.0922.3416.8417.275.505.07
DWATArrow Invest20180316ETF66.0116.4816.4816.480.000.00
DWCRArrow DWA Co20180316ETF23.92231.59231.59231.590.000.00
DWFISPDR Dorsey20180316ETF14.705.965.695.690.270.27
DWLDDavis Select20180316ETF22.6813.3812.6212.640.750.74
DWMWisdomTree I20180316ETF11.344.334.204.350.12-0.02
DWPPFirst Trust20180316ETF42.8639.8939.8939.890.000.00
DWSNDawson Geoph20180316A276.42103.5971.3080.3432.2923.25
DWXSPDR S&P Int20180316ETF9.003.933.272.690.671.25
DXDynex Capita20180316A16.2913.086.006.037.087.05
DXCDXC Technolo20180316A7.014.475.905.97-1.43-1.50
DXCMDexCom, Inc.20180316A9.409.481.152.128.337.36
DXDProShares Ul20180316ETF12.0510.675.235.585.445.09
DXGEWisdomTree G20180316ETF13.264.564.854.39-0.290.17
DXJWisdomTree J20180316ETF1.801.970.400.891.571.08
DXJSWisdomTree J20180316ETF23.5620.7434.4623.52-13.72-2.79
DXLGDestination20180316A231.001949.301945.121946.664.192.65
DXPEDXP Enterpri20180316A75.8236.8520.9418.9515.9217.90
DXYNDixie Group20180316A415.56468.41185.91139.16282.50329.25
DYDycom Indust20180316A17.6120.942.946.5718.0014.37
DYLSWisdomTree D20180316ETF10.567.596.646.610.950.98
DYNTDynatronics20180316A705.63540.78503.92485.6936.8655.09
DZKDirexion Dai20180316ETF40.4024.1624.7224.16-0.560.00
DZSIDASAN Zhone20180316A253.16181.61140.50136.3041.1145.31
DZZDB Gold Doub20180316ETN19.5711.2010.5310.530.670.67
EAElectronic A20180316A4.319.402.062.507.346.90
EARNELLINGTON RE20180316A16.287.273.083.384.193.89
EARSAuris Medica20180316A192.15151.55124.48136.8827.0714.67
EASTEASTSIDE DIS20180316A375.65243.46210.37208.6933.1034.77
EATBrinker Inte20180316A4.875.29-2.581.137.874.16
EBAYeBay Inc20180316A2.397.988.857.71-0.860.27
EBFEnnis, Inc.20180316A44.0736.4827.1227.179.369.31
EBIXEbix Inc20180316A18.7111.224.176.497.054.73
EBMTEagle Bancor20180316A239.20300.10278.69278.6921.4021.40
EBNDSPDR Bloombe20180316ETF7.773.363.183.210.180.15
EBSEmergent Bio20180316A18.2620.1940.1027.44-19.91-7.25
EBSBMeridian Ban20180316A35.14187.52155.31155.1132.2132.40
EBTCEnterprise B20180316A287.81200.37188.96183.6111.4116.75
ECHiShares MSCI20180316ETF8.915.502.602.652.832.86
ECHOEcho Global20180316A29.7712.835.895.206.947.63
ECLEcolab, Inc.20180316A4.916.101.962.244.153.86
ECNSiShares MSCI20180316ETF92.1143.9533.5733.5710.3810.38
ECOLUS Ecology,20180316A52.1119.378.479.2210.9010.14
ECOMCHANNELADVIS20180316A67.1137.5829.8331.007.746.58
ECONColumbia Eme20180316ETF14.588.427.817.050.611.37
ECPGEncore Capit20180316A26.49136.09126.85132.249.243.85
ECTECA Marcellu20180316A248.07212.89207.34207.345.555.55
EDConsolidated20180316A2.243.53-0.260.703.782.83
EDCDirexion Dai20180316ETF12.197.362.383.694.993.68
EDENiShares MSCI20180316ETF22.4524.762.717.0422.0517.72
EDITEditas Medic20180316A15.1511.935.623.716.318.22
EDIVSPDR S&P Eme20180316ETF25.3614.0013.2512.640.761.36
EDOGALPS Emergin20180316ETF27.4917.0412.8813.134.163.91
EDOWFirst Trust20180316ETF33.6319.8920.6019.89-0.710.00
EDUCEducational20180316A230.12125.48111.85111.8713.6313.62
EDVVanguard Wor20180316ETF6.664.473.453.621.010.85
EDZDirexion Dai20180316ETF13.4711.586.547.485.034.10
EEEl Paso Elec20180316A15.466.371.471.494.904.88
EEFTEuronet Worl20180316A10.894.100.481.373.622.73
EEHELEMENTS Lin20180316ETN227.49
EELVInvesco S&P20180316ETF20.669.419.459.26-0.040.15
EEMiShares MSCI20180316ETF2.053.862.242.871.631.00
EEMAiShares MSCI20180316ETF25.9111.2310.9311.150.300.08
EEMOInvesco S&P20180316ETF71.2155.2551.6954.663.560.59
EEMSiShares MSCI20180316ETF24.9720.6822.9224.70-2.24-4.02
EEMViShares Edge20180316ETF7.624.133.233.190.910.94
EEMXSPDR MSCI Em20180316ETF38.665.935.935.930.000.00
EESWisdomTree U20180316ETF21.4013.159.7810.703.382.46
EETProShares Ul20180316ETF36.2312.399.219.593.182.79
EEVProShares Tr20180316ETF82.0265.3347.6147.6117.7217.72
EEXEmerald Hold20180316A34.5413.5912.2912.341.301.26
EFAiShares MSCI20180316ETF1.431.450.440.731.010.72
EFADProShares MS20180316ETF18.128.478.288.280.190.19
EFASGlobal X MSC20180316ETF30.9211.5016.1216.05-4.61-4.55
EFAViShares Edge20180316ETF4.281.851.621.650.230.20
EFAXSPDR MSCI EA20180316ETF34.1031.6530.4030.401.251.25
EFCEllington Fi20180316A20.2618.1312.299.055.849.08
EFGiShares MSCI20180316ETF10.605.955.704.760.251.18
EFNLiShares MSCI20180316ETF23.1313.4413.6813.68-0.24-0.24
EFOProShares Ul20180316ETF39.6117.6619.1817.66-1.520.00
EFOIEnergy Focus20180316A124.77201.4944.1746.37157.32155.12
EFSCEnterprise F20180316A38.1211.886.106.965.784.91
EFUProShares Tr20180316ETF47.6936.3432.9333.123.403.21
EFViShares MSCI20180316ETF5.213.853.523.470.330.37
EFXEquifax, Inc20180316A7.4712.920.390.5512.5312.38
EFZProShares Tr20180316ETF25.9513.5413.2813.280.260.26
EGANeGain Corpor20180316A92.4858.3734.9935.2423.3723.13
EGBNEagle Bancor20180316A23.7011.383.334.508.046.88
EGHT8x8, Inc. Co20180316A27.9928.1318.7319.269.398.86
EGLEEagle Bulk S20180316A27.52151.5719.9319.18131.64132.40
EGOEldorado Gol20180316A92.6476.6850.9561.2425.4515.40
EGOVNIC Inc20180316A37.74179.897.029.29172.88170.60
EGPEastGroup Pr20180316A19.269.360.631.458.737.90
EGPTVanEck Vecto20180316ETF40.0874.3378.1181.02-3.78-6.69
EGRXEagle Pharma20180316A32.8517.071.814.6015.2512.47
EGYVaalco Energ20180316A86.2858.5756.2056.262.372.31
EHCEncompass He20180316A9.295.52-1.32-0.756.846.26
EHTHeHealth, Inc20180316A30.7738.8932.3333.126.565.76
EIDOiShares MSCI20180316ETF3.847.305.445.631.901.72
EIGEmployers Ho20180316A25.6710.443.383.437.057.00
EIGIEndurance In20180316A63.81489.454.2454.79485.21434.66
EIGREiger BioPha20180316A100.7375.7744.8647.2830.9128.49
EIRLiShares MSCI20180316ETF37.0716.1411.6511.954.504.19
EISiShares MSCI20180316ETF41.9822.0320.3821.521.650.51
EIXEdison Inter20180316A3.543.590.150.483.443.12
EKARIdeanomics N20180316ETF57.5337.4137.4137.410.000.00
EKSOEkso Bionics20180316A147.2299.4959.5752.8639.9246.63
ELThe Estee La20180316A4.502.35-11.78-5.4014.137.75
ELDWisdomTree E20180316ETF14.269.747.678.472.071.27
ELFe.l.f. Beaut20180316A25.4217.621.45-1.7716.3419.58
ELGXEndologix In20180316A36.10287.46133.22132.96154.25154.50
ELLOEllomay Capi20180316A1110.56
ELMDElectromed,20180316A172.13118.6136.2033.5082.4285.11
ELSEquity Lifes20180316A10.846.242.452.723.803.52
ELSEElectro-Sens20180316A525.64
ELTKEltek Ltd20180316A268.86275.16183.92216.2491.2458.91
ELVTElevate Cred20180316A44.4457.1876.6857.81-19.50-0.63
ELYCallaway Gol20180316A6.766.227.249.38-1.02-3.16
EMAGVanEck Vecto20180316ETF191.99174.23174.23174.230.000.00
EMANeMagin Corpo20180316A356.74242.59190.84195.1351.7547.46
EMBiShares J.P.20180316ETF1.071.150.940.760.210.39
EMBHiShares Inte20180316ETF31.5116.1316.1316.130.000.00
EMCBWisdomTree E20180316ETF73.8455.3355.7255.72-0.40-0.40
EMCFEmclaire Fin20180316A464.98273.64273.64273.640.000.00
EMCGWisdomTree E20180316ETF36.7021.4821.4821.480.000.00
EMDVProShares MS20180316ETF93.5268.3168.1868.180.130.13
EMEEMCOR Group,20180316A11.624.769.7114.72-4.95-9.96
EMFMGlobal X MSC20180316ETF81.7061.2961.2961.290.000.00
EMGFiShares Edge20180316ETF23.0114.4814.3314.810.15-0.33
EMHYiShares J.P.20180316ETF10.816.084.144.111.931.96
EMIFiShares Emer20180316ETF89.34108.77108.41108.770.360.00
EMIHXtrackers Em20180316ETF268.99158.86158.86158.860.000.00
EMKREmcore Corp20180316A103.0580.4232.3027.9748.1152.45
EMLEastern Comp20180316A90.22107.6890.7791.7916.9115.89
EMLCVanEck Vecto20180316ETF5.255.212.593.072.622.15
EMLPFirst Trust20180316ETF5.003.652.652.771.000.88
EMMSEmmis Commun20180316A237.64130.9079.74123.8851.167.02
EMNEastman Chem20180316A5.363.821.073.352.750.47
EMPEntergy Miss20180316A31.0714.266.727.497.546.78
EMQQEMQQ The Eme20180316ETF9.713.663.333.360.340.30
EMREmerson Elec20180316A2.311.570.971.020.600.55
EMTLSPDR DoubleL20180316ETF37.5617.8917.8317.830.050.05
EMTYProShares De20180316ETF61.7773.3773.4673.37-0.090.00
EMXEMX Royalty20180316A103.2591.0881.0781.1110.029.97
EMXCiShares MSCI20180316ETF33.60
ENBEnbridge, In20180316A3.3613.0113.0113.730.02-0.69
ENBLENABLE MIDST20180316A23.4815.104.467.7610.647.34
ENDPEndo Interna20180316A14.3214.2514.5915.04-0.34-0.78
ENFRAlerian Ener20180316ETF57.1129.8629.5629.770.300.09
ENGENGlobal Cor20180316A155.82103.6073.3473.3230.2630.28
ENLCENLINK MIDST20180316A37.9727.5517.6317.379.9110.18
ENORiShares MSCI20180316ETF39.5234.4124.6924.069.7210.35
ENPHEnphase Ener20180316A34.1424.348.138.2116.2016.14
ENREnergizer Ho20180316A9.7218.680.46-1.9218.2320.61
ENSEnerSys, Inc20180316A19.8719.9118.7416.231.173.68
ENSGThe Ensign G20180316A19.9617.9213.9214.254.003.67
ENSVEnservco Cor20180316A89.9788.9968.8376.1520.1612.84
ENTGlobal Eagle20180316A70.0067.9854.1155.7113.8712.27
ENTAEnanta Pharm20180316A42.0445.80-2.210.8848.0144.92
ENTGEntegris Inc20180316A19.42146.26-3.121.28149.38144.98
ENTRERShares Ent20180316ETF72.6019.7223.0923.09-3.37-3.37
ENVENVESTNET, I20180316A19.4848.0739.7940.278.287.80
ENVAEnova Intern20180316A34.9729.9116.2514.2813.6615.63
ENZEnzo Biochem20180316A40.4825.4512.2613.1413.2012.32
ENZLiShares Trus20180316ETF25.5546.6577.0077.63-30.36-30.99
EOGEOG Resource20180316A3.792.372.572.45-0.20-0.07
EOLSEvolus, Inc.20180316A91.7345.0832.3433.3312.7411.75
EPAMEPAM SYSTEMS20180316A15.1919.1814.8117.024.382.17
EPAYBottomline T20180316A15.308.182.243.145.945.04
EPCEdgewell Per20180316A8.117.22-2.574.859.792.37
EPDEnterprise P20180316A4.003.510.370.773.142.74
EPHEiShares MSCI20180316ETF7.959.005.024.913.984.09
EPIWisdomTree I20180316ETF3.883.151.421.511.741.64
EPIXESSA Pharma20180316A291.57370.36327.45334.5742.9135.78
EPMEvolution Pe20180316A67.0393.66-18.10-17.96111.76111.62
EPOLiShares MSCI20180316ETF5.355.553.524.222.031.43
EPPiShares MSCI20180316ETF2.251.68-2.53-1.644.253.32
EPREPR Properti20180316A10.507.717.077.100.640.61
EPRFInnovator S&20180316ETF60.7742.9544.5644.56-1.61-1.61
EPSWisdomTree U20180316ETF13.196.133.395.762.740.37
EPUiShares MSCI20180316ETF15.2711.114.976.576.134.54
EPVProShares Ul20180316ETF38.3017.209.3510.647.856.56
EPZMEpizyme, Inc20180316A41.3062.8350.74130.0412.09-67.20
EQALInvesco Russ20180316ETF20.1716.2717.7416.17-1.470.10
EQBKEquity Bancs20180316A42.3315.519.0417.116.48-1.60
EQCEquity Commo20180316A3.833.100.601.132.501.97
EQLALPS Equal S20180316ETF13.109.539.509.150.030.38
EQMEQM Midstrea20180316A24.3811.454.906.876.554.57
EQREquity Resid20180316A4.303.990.830.713.163.28
EQRRProShares Eq20180316ETF23.98
EQSEquus Total20180316A94.9448.0439.4331.668.6116.38
EQTEQT CORP20180316A4.745.855.155.190.700.66
EQWLInvesco S&P20180316ETF20.9010.8311.4911.39-0.67-0.56
ERAERA GROUP IN20180316A89.6040.5632.7434.257.836.31
ERFEnerplus Cor20180316A9.348.381.271.747.106.63
ERIEldorado Res20180316A21.7451.4115.0246.6236.394.79
ERIEErie Indemni20180316A141.9240.7230.9232.969.807.76
ERIIEnergy Recov20180316A38.9344.50-32.82-66.0777.32110.57
ERMEquityCompas20180316ETF28.6932.3551.9932.35-19.640.00
EROSEROS INTERNA20180316A50.0631.318.7112.5522.6018.76
ERUSiShares MSCI20180316ETF5.083.892.882.331.011.57
ERXDirexion Dai20180316ETF6.414.38-0.430.054.814.33
ERYDirexion Dai20180316ETF10.179.451.081.338.378.12
ESEversource E20180316A2.772.891.202.081.690.82
ESBKElmira Savin20180316A51.0140.2939.0639.061.231.23
ESCAEscalade Inc20180316A109.72143.34141.16141.162.182.18
ESEESCO Technol20180316A32.5612.7012.318.880.393.82
ESEAEuroseas Ltd20180316A312.81195.70119.19123.0676.5172.64
ESGFlexShares T20180316ETF13.1012.2613.7912.26-1.530.00
ESGDiShares Trus20180316ETF13.455.683.645.602.040.08
ESGEiShares, Inc20180316ETF19.4825.38-14.48-13.1739.8638.54
ESGGFlexShares S20180316ETF17.3512.7913.8211.76-1.031.03
ESGNColumbia Sus20180316ETF99.7662.2862.1862.180.100.10
ESGREnstar Group20180316A67.6032.6021.7423.0310.869.57
ESGSColumbia Sus20180316ETF44.25
ESGUiShares Trus20180316ETF10.128.888.798.790.090.09
ESLTElbit System20180316A26.5614.509.8912.964.621.55
ESNTEssent Group20180316A12.1115.799.2912.626.503.18
ESPEspey Mfg. &20180316A311.10168.73167.33167.331.391.39
ESPREsperion The20180316A46.8116.727.377.299.349.42
ESQEsquire Fina20180316A291.97218.19192.91205.2825.2812.92
ESRTEMPIRE STATE20180316A6.646.442.542.273.904.18
ESSEssex Proper20180316A12.2614.8410.539.584.315.26
ESSAESSA Bancorp20180316A144.7669.9864.8776.965.11-6.97
ESTEEarthstone E20180316A50.7523.4119.1422.264.291.16
ESXBCommunity Ba20180316A141.01245.17-34.76-34.82279.93279.99
ETFCE*Trade Fina20180316A4.0623.1810.767.8112.4215.37
ETHEthan Allen20180316A32.5220.1619.2919.260.880.90
ETHOETF Managers20180316ETF40.6940.4040.4040.400.000.00
ETMEntercom Com20180316A50.7830.2210.3212.8519.9017.37
ETNEaton Corpor20180316A3.317.585.407.022.180.56
ETREntergy Corp20180316A5.092.810.471.202.341.61
ETSYEtsy, Inc.20180316A7.2621.522.502.7619.1218.78
EUDGWisdomTree E20180316ETF15.188.378.378.370.000.00
EUDVProShares MS20180316ETF19.0514.694.164.9310.539.75
EUFNiShares MSCI20180316ETF4.2112.8912.3412.460.610.47
EUMProShares Tr20180316ETF6.076.003.303.702.722.30
EUMViShares Edge20180316ETF14.6510.824.854.855.975.97
EURLDirexion Dai20180316ETF12.528.805.636.593.162.20
EURNEURONAV NV20180316A63.6649.1318.0515.9431.0833.19
EUSAiShares MSCI20180316ETF14.366.555.185.801.380.75
EUSCWisdomTree E20180316ETF14.326.082.926.083.160.00
EVEaton Vance20180316A7.923.82-0.200.054.023.77
EVAEnviva Partn20180316A38.1943.6422.4230.6121.2213.03
EVBGEverbridge,20180316A26.3011.836.047.175.804.66
EVBNEvans Bancor20180316A274.80108.1083.1496.8724.9611.23
EVCEntravision20180316A99.4665.4649.3655.9116.109.55
EVFMEvofem Biosc20180316A210.28242.95226.67226.6716.2816.28
EVGNEVOGENE LTD.20180316A455.79300.37320.43320.43-20.06-20.06
EVHEvolent Heal20180316A36.9823.81-7.59-6.7431.4030.55
EVIEVI Industri20180316A166.30111.09108.94110.112.140.97
EVKEver-Glory I20180316A723.03243.08127.73127.73115.35115.35
EVOKEvoke Pharma20180316A167.91108.0944.0420.4164.0687.69
EVOLEvolving Sys20180316A189.02158.72158.72158.720.000.00
EVREvercore Inc20180316A11.948.006.176.571.831.43
EVRIEveri Holdin20180316A15.6518.239.1215.199.123.07
EVTCEVERTEC, INC20180316A30.8426.2122.2822.703.933.51
EVXVanEck Vecto20180316ETF171.47163.85163.85163.850.000.00
EWEdwards Life20180316A6.013.271.992.101.281.17
EWAiShares MSCI20180316ETF4.403.951.581.632.382.32
EWBCEast-West Ba20180316A8.0778.5524.2124.9554.3453.60
EWCiShares MSCI20180316ETF3.652.830.841.391.951.40
EWDiShares MSCI20180316ETF5.033.571.972.441.601.13
EWGiShares MSCI20180316ETF3.072.910.700.842.212.06
EWGSiShares MSCI20180316ETF35.1925.0523.5722.881.482.16
EWHiShares MSCI20180316ETF3.907.333.256.284.161.12
EWIiShares MSCI20180316ETF3.152.961.591.731.361.22
EWJiShares MSCI20180316ETF1.661.490.050.321.451.17
EWKiShares MSCI20180316ETF11.598.095.796.642.301.46
EWLiShares MSCI20180316ETF2.902.401.131.401.270.98
EWMiShares MSCI20180316ETF3.075.852.352.303.603.67
EWMCInvesco S&P20180316ETF13.388.887.297.281.591.59
EWNiShares MSCI20180316ETF4.351.650.850.780.790.87
EWOiShares MSCI20180316ETF14.185.575.585.89-0.01-0.32
EWPiShares MSCI20180316ETF3.105.703.293.752.421.97
EWQiShares MSCI20180316ETF3.152.911.751.461.161.45
EWREInvesco S&P20180316ETF13.176.876.876.870.000.00
EWSiShares MSCI20180316ETF3.753.451.531.301.922.15
EWSCInvesco S&P20180316ETF60.10165.01121.71123.5143.3041.50
EWTiShares MSCI20180316ETF2.613.581.831.941.761.65
EWUiShares MSCI20180316ETF2.882.160.761.001.401.17
EWUSiShares MSCI20180316ETF45.8841.4141.4141.410.000.00
EWVProShares Tr20180316ETF54.5231.620.0031.6231.620.00
EWWiShares MSCI20180316ETF2.062.150.060.182.091.97
EWXSPDR S&P Eme20180316ETF9.847.576.926.750.650.82
EWYiShares MSCI20180316ETF1.341.730.560.641.181.11
EWZiShares MSCI20180316ETF2.262.840.971.091.871.75
EWZSiShares MSCI20180316ETF33.7416.6411.8511.524.795.12
EXASExact Scienc20180316A12.7938.664.865.5833.8033.08
EXCExelon Corpo20180316A2.751.975.322.41-3.35-0.44
EXELExelixis Inc20180316A8.4714.1910.0210.544.193.67
EXFOEXFO INC.20180316A134.53134.0435.5939.2898.4594.76
EXIiShares Glob20180316ETF20.188.117.867.960.250.16
EXKEndeavour Si20180316A41.8933.1013.5214.6719.5818.43
EXLSExlService H20180316A41.8012.756.266.916.495.85
EXPEagle Materi20180316A13.8415.1214.4914.370.630.75
EXPDExpeditors I20180316A4.1121.180.661.2920.5319.89
EXPEExpedia Grou20180316A5.9312.833.323.569.519.27
EXPOExponent Inc20180316A35.1213.015.406.207.616.81
EXPRExpress, Inc20180316A14.5613.030.602.1112.4310.92
EXRExtra Space20180316A6.253.863.572.910.290.95
EXTNExterran Cor20180316A28.3318.730.853.5717.8815.16
EXTRExtreme Netw20180316A9.1766.41-5.38-6.7971.7973.22
EYENational Vis20180316A16.2311.044.404.876.636.17
EYEGEyegate Phar20180316A291.37307.73267.48278.9540.2528.78
EYENEyenovia, In20180316A368.35336.82278.61295.0358.2141.80
EYESSecond Sight20180316A93.4855.7241.6138.6714.1017.04
EYLDCambria Emer20180316ETF81.4143.3343.3343.330.000.00
EZAiShares MSCI20180316ETF15.147.724.835.222.892.52
EZJProShares Ul20180316ETF59.3558.7248.0258.7210.700.00
EZMWisdomTree U20180316ETF22.4613.978.989.434.994.54
EZPWEzcorp Inc20180316A43.01147.6638.1852.03109.4895.63
EZUiShare MSCI20180316ETF2.282.070.480.881.591.18
FFord Motor C20180316A8.9710.266.236.354.063.93
FAARFirst Trust20180316ETF63.1827.5332.1627.53-4.630.00
FABFirst Trust20180316ETF25.1618.7817.0817.411.701.37
FADFirst Trust20180316ETF23.5018.7318.6018.600.130.13
FAFFirst Americ20180316A8.863.55-3.300.356.853.19
FALNiShares Fall20180316ETF13.0412.9812.9612.960.020.02
FAMIFarmmi, Inc.20180316A102.0687.2970.5071.7316.7915.56
FANFirst Trust20180316ETF16.1041.1139.1639.931.951.18
FANGDiamondback20180316A11.875.461.171.624.303.84
FARMFarmer Bros20180316A39.9722.2911.1210.8511.1611.44
FAROFaro Technol20180316A44.5648.4444.6739.763.778.68
FASDirexion Dai20180316ETF7.303.601.411.342.192.26
FASTFastenal Co20180316A4.0415.632.142.9813.4912.66
FATFAT Brands I20180316A171.84136.76128.68128.688.088.08
FATEFate Therape20180316A36.6458.332.510.4455.8257.89
FAUSFirst Trust20180316ETF56.20
FAZDirexion Dai20180316ETF9.938.412.223.326.195.08
FBFacebook, In20180316A1.235.05-2.461.517.513.54
FBCFlagstar Ban20180316A16.1811.851.101.4010.7510.45
FBGXUBS AG FI En20180316ETN106.7069.8651.0450.5918.8215.58
FBHSFORTUNE BRAN20180316A3.629.132.910.606.228.53
FBIOFortress Bio20180316A92.26573.62210.90206.02362.72367.60
FBIZFirst Busine20180316A130.9795.6348.3757.3447.2638.28
FBKFB Financial20180316A42.4917.087.7610.029.327.06
FBMFoundation B20180316A44.8120.5016.318.234.1912.27
FBMSFirst Bancsh20180316A107.8952.3740.4941.0611.8911.31
FBNCFirst Bancor20180316A30.05351.23-2.356.14353.59345.10
FBNDFidelity Tot20180316ETF9.555.663.674.181.991.48
FBPFirst BanCor20180316A16.6116.132.85-4.0913.2920.22
FBSSFauquier Ban20180316A327.10192.92192.92192.920.000.00
FBTFirst Trust20180316ETF9.587.015.305.971.711.04
FBZFirst Trust20180316ETF35.5826.3723.0422.583.323.79
FCFranklin Cov20180316A55.2941.6524.7025.6216.9516.03
FCAFirst Trust20180316ETF162.3555.1157.1755.11-2.060.00
FCALFirst Trust20180316ETF135.32132.70132.70132.700.000.00
FCANFirst Trust20180316ETF17.9417.22-12.93-11.5930.1528.81
FCAUFIAT CHRYSLE20180316A4.764.16-0.280.654.453.52
FCBCFirst Commun20180316A91.76508.76280.21280.50228.55228.26
FCCOFirst Commun20180316A203.3479.3376.5764.302.7615.03
FCCY1st Constitu20180316A134.64107.2188.5188.1718.7019.04
FCEFFirst Trust20180316ETF46.3227.2024.8127.482.39-0.27
FCELFuelCell Ene20180316A58.3350.3829.6028.3120.7822.07
FCFFirst Common20180316A7.499.412.282.737.196.75
FCFSFirstCash, I20180316A16.426.431.721.844.714.59
FCGFirst Trust20180316ETF9.084.881.351.943.532.94
FCNFTI Consulti20180316A20.1618.2610.0215.288.242.98
FCOMFidelity MSC20180316ETF20.9122.9812.8221.6210.161.36
FCORFidelity Cor20180316ETF12.9716.0215.5315.530.500.50
FCPTFour Corners20180316A15.108.009.465.91-1.462.09
FCVTFirst Trust20180316ETF16.7916.2113.0912.723.123.48
FCXFreeport-McM20180316A5.514.554.061.970.482.57
FDBCFidelity D &20180316A698.40668.27668.79668.79-0.51-0.51
FDDFirst Trust20180316ETF10.067.508.268.32-0.77-0.83
FDEFFirst Defian20180316A168.0771.3356.6660.9314.6710.40
FDISFidelity MSC20180316ETF14.2411.148.119.013.032.13
FDIVFirst Trust20180316ETF18.7010.819.939.930.870.88
FDLFirst Trust20180316ETF3.822.383.372.45-0.98-0.07
FDLOFidelity Low20180316ETF13.546.524.445.812.080.71
FDMFirst Trust20180316ETF17.2024.7415.0915.579.669.18
FDMOFidelity Mom20180316ETF13.386.555.355.441.201.11
FDNFirst Trust20180316ETF5.663.263.333.23-0.070.03
FDPFresh Del Mo20180316A21.6411.56-0.083.1911.648.37
FDRRFidelity Div20180316ETF19.068.798.328.430.470.36
FDSFactset Rese20180316A19.1613.532.282.7411.2510.79
FDTFirst Trust20180316ETF13.588.695.896.812.791.88
FDTSFirst Trust20180316ETF103.0135.4827.6627.667.827.82
FDUSFidus Invest20180316A30.3964.854.6260.6260.234.23
FDVVFidelity Hig20180316ETF18.4311.048.3010.922.740.12
FDXFedEx Corpor20180316A5.973.540.250.123.303.42
FEFirstEnergy20180316A3.353.932.591.661.342.27
FEIMFrequency El20180316A567.44508.07502.15502.155.915.91
FELEFranklin Ele20180316A38.3520.785.064.7415.7316.04
FEMFirst Trust20180316ETF10.662.01-13.051.9815.060.02
FEMBFirst Trust20180316ETF42.1626.1826.7127.41-0.53-1.22
FEMSFirst Trust20180316ETF29.5114.2611.3311.242.933.02
FENCFennec Pharm20180316A240.74131.07107.24110.3123.8320.77
FENYFidelity MSC20180316ETF6.354.533.143.521.391.02
FEPFirst Trust20180316ETF14.378.935.215.113.723.82
FETFORUM ENERGY20180316A46.3931.760.81-0.0530.9631.82
FEUZFirst Trust20180316ETF55.3132.8329.2231.433.621.40
FEXFirst Trust20180316ETF4.533.802.073.321.730.48
FEYEFireEye, Inc20180316A6.337.163.383.053.794.12
FEZSPDR EURO ST20180316ETF2.462.341.131.051.211.30
FFFuture Fuel20180316A59.6634.205.3326.6928.877.51
FFBCFirst Financ20180316A25.73143.93-108.29-109.96252.22253.89
FFBWFFBW, Inc. C20180316A465.32235.73128.89229.57106.846.15
FFGFBL Financia20180316A52.7337.8221.4520.4816.3817.34
FFHGFormula Foli20180316ETF23.3517.3217.3917.32-0.070.00
FFHLFuwei Films20180316A1193.63613.20525.89525.8987.3187.31
FFICFlushing Fin20180316A22.60103.9431.37106.4872.57-2.54
FFINFirst Financ20180316A23.8010.523.343.137.187.39
FFIUUVA Unconstr20180316ETF49.1549.1249.1249.120.000.00
FFIVF5 Networks20180316A9.0915.153.601.8111.5513.34
FFNWFirst Financ20180316A129.3582.8970.4074.1712.508.73
FFRFirst Trust20180316ETF41.3928.7428.7428.740.000.00
FFSGFormulaFolio20180316ETF13.507.537.537.530.000.00
FFTGFormulaFolio20180316ETF33.9016.2516.2516.250.000.00
FFTIFormulaFolio20180316ETF18.2321.3421.2521.250.090.09
FFTYInnovator IB20180316ETF13.518.106.876.841.231.27
FFWMFirst Founda20180316A13.84407.792.47166.44405.32241.35
FGFGL Holdings20180316A11.729.014.855.724.163.29
FGBIFIRST GUARAN20180316A238.27139.9748.4198.7391.5641.24
FGDFirst Trust20180316ETF9.5118.969.0716.589.902.38
FGENFibroGen, In20180316A23.9712.584.234.358.358.23
FGMFirst Trust20180316ETF18.3616.5413.8513.932.682.60
FHBFirst Hawaii20180316A18.4517.044.914.9112.1412.14
FHKFirst Trust20180316ETF65.0842.3242.3242.320.000.00
FHLCFidelity MSC20180316ETF6.2614.786.5110.378.284.41
FHNFirst Horizo20180316A5.187.816.199.251.62-1.44
FIFRANKS INTER20180316A18.0120.7912.8013.138.007.66
FIBKFirst Inters20180316A21.9312.624.965.467.667.16
FIBRiShares Edge20180316ETF12.345.185.185.180.000.00
FICOFair Isaac C20180316A24.0413.2313.1313.810.10-0.58
FIDIFidelity Int20180316ETF50.7336.7136.5136.510.200.20
FIDUFidelity MSC20180316ETF14.659.6011.639.70-2.03-0.09
FIEEFI Enhanced20180316ETN175.5478.2481.2778.35-3.04-0.12
FIHDUBS AG FI En20180316ETN75.1755.8255.0855.810.740.02
FILLiShares MSCI20180316ETF91.0975.8377.5275.70-1.690.13
FINXGlobal X Fun20180316ETF22.4021.0210.1610.2810.8610.74
FISFidelity Nat20180316A4.368.567.397.391.181.17
FISIFinancial In20180316A100.16188.08161.51162.3726.5725.71
FISVFiserv Inc20180316A6.163.310.721.292.592.02
FITFitbit, Inc.20180316A19.1619.897.718.5612.1811.34
FITBFifth Third20180316A3.0320.2024.2814.61-4.015.65
FIVAFidelity Int20180316ETF56.6545.657.699.0137.9736.65
FIVEFive Below,20180316A9.597.313.32-6.223.9913.53
FIVNFIVE9, INC.20180316A20.12271.3867.1666.72204.22204.66
FIWFirst Trust20180316ETF16.1512.4513.8712.38-1.410.07
FIXComfort Syst20180316A21.956.453.433.093.023.36
FIXDFirst Trust20180316ETF20.6513.2312.4312.440.800.79
FIZZNational Bev20180316A24.7327.8637.8438.30-9.98-10.44
FJPFirst Trust20180316ETF23.9012.2211.9011.910.330.32
FKOFirst Trust20180316ETF62.1532.0714.0914.0917.9817.98
FKUFirst Trust20180316ETF30.5936.7058.0257.81-21.32-21.11
FLFoot Locker,20180316A3.964.021.201.342.822.68
FLAGFLAG-Forensi20180316ETF51.8447.7447.3947.740.350.00
FLATiPath US Tre20180316ETF256.96137.36106.67127.4130.689.95
FLAUFranklin FTS20180316ETF201.0192.9092.9092.900.000.00
FLAXFranklin FTS20180316ETF71.00
FLBRFranklin FTS20180316ETF15.7712.079.449.982.632.09
FLCAFranklin FTS20180316ETF15.84
FLCHFranklin FTS20180316ETF13.457.227.417.02-0.190.20
FLCOFranklin Lib20180316ETF29.2935.3035.0135.010.290.29
FLDMFluidigm Cor20180316A77.3679.3942.6463.0336.7516.36
FLEEFranklin FTS20180316ETF18.9217.5616.0116.011.551.55
FLEHFranklin FTS20180316ETF26.5512.358.248.244.124.12
FLEUBarclays ETN20180316ETN93.4468.4668.4668.460.000.00
FLEXFlex Ltd. Or20180316A5.536.700.430.236.286.48
FLFRFranklin FTS20180316ETF18.8919.267.7115.4111.553.85
FLGBFranklin FTS20180316ETF15.9439.2739.2739.270.000.00
FLGECredit Suiss20180316ETN28.3323.8721.7221.592.152.28
FLGRFranklin FTS20180316ETF16.0115.8915.8915.890.000.00
FLGTFulgent Gene20180316A338.05152.97144.69145.508.277.46
FLHKFranklin FTS20180316ETF34.25
FLICFirst of Lon20180316A60.54161.4447.1848.19114.26113.25
FLINFranklin FTS20180316ETF99.89
FLIRFlir Systems20180316A5.9510.930.723.9110.227.03
FLIYFranklin FTS20180316ETF18.88
FLJHFranklin FTS20180316ETF127.4933.31-13.5133.3146.820.00
FLJPFranklin FTS20180316ETF119.2740.2836.8240.283.460.00
FLKRFranklin FTS20180316ETF18.6317.5518.1417.55-0.590.00
FLLFull House R20180316A85.79288.3744.0945.07244.27243.29
FLLVFranklin Lib20180316ETF31.9495.8294.7494.741.091.09
FLMBFranklin Lib20180316ETF73.90
FLMIFranklin Lib20180316ETF207.61
FLMXFranklin FTS20180316ETF86.8119.8119.8111.880.007.93
FLNFirst Trust20180316ETF30.1411.02-14.00-13.5725.0224.59
FLOFlowers Food20180316A5.6414.8011.075.063.739.74
FLOTiShares Floa20180316ETF1.961.861.651.790.220.07
FLOWSPX FLOW, In20180316A17.5411.438.498.452.932.98
FLQDFranklin Lib20180316ETF41.4713.9513.9513.950.000.00
FLQEFranklin Lib20180316ETF12.686.308.375.98-2.070.32
FLQHFranklin Lib20180316ETF27.6020.5821.8024.89-1.22-4.31
FLQLFranklin Lib20180316ETF26.7610.2411.1311.13-0.89-0.89
FLQMFranklin Lib20180316ETF26.1256.5656.5656.560.000.00
FLQSFranklin Lib20180316ETF24.12800.78822.88811.84-22.10-11.05
FLRFluor Corpor20180316A6.994.579.2810.53-4.71-5.96
FLRNSPDR Bloombe20180316ETF3.261.671.601.610.070.06
FLRTPacific Glob20180316ETF30.829.739.739.730.000.00
FLRUFranklin FTS20180316ETF57.83
FLSFlowserve Co20180316A5.828.583.462.195.126.39
FLSWFranklin FTS20180316ETF72.91
FLTFleetCor Tec20180316A13.006.532.473.744.072.80
FLTBFidelity Lim20180316ETF10.363.043.043.040.000.00
FLTRVanEck Vecto20180316ETF6.382.702.582.700.120.00
FLTWFranklin FTS20180316ETF61.74
FLWS1-800-FLOWER20180316A45.57177.0612.2698.04164.8081.40
FLXNFlexion Ther20180316A24.8465.5926.4529.7539.1435.84
FLXSFlexsteel In20180316A287.3252.2629.2927.3822.9724.88
FMiShares MSCI20180316ETF15.389.877.158.572.711.30
FMAOFarmers & Me20180316A231.68162.1427.5225.54134.62136.60
FMATFidelity MSC20180316ETF15.826.834.046.232.790.59
FMBFirst Trust20180316ETF14.9511.4810.6910.670.780.80
FMBHFirst Mid Ba20180316A104.2655.3739.9443.5715.4311.80
FMBIFirst Midwes20180316A11.955.692.342.653.353.04
FMCFMC Corporat20180316A7.403.21-8.05-0.0911.273.31
FMFFirst Trust20180316ETF36.4435.7335.7335.730.000.00
FMHIFirst Trust20180316ETF197.2217.8617.8617.860.000.00
FMKFirst Trust20180316ETF16.2310.7610.7610.760.000.00
FMNBFarmers Nati20180316A93.91270.12290.49266.54-20.373.58
FNFabrinet20180316A13.729.126.955.832.183.30
FNBF.N.B. Corp20180316A7.147.86-3.78-2.3111.6710.17
FNCBFNCB Bancorp20180316A364.90550.20549.47549.480.730.72
FNCLFidelity MSC20180316ETF5.924.983.663.971.331.02
FNDFloor & Deco20180316A18.906.981.952.475.034.51
FNDASchwab Funda20180316ETF10.945.945.605.530.340.41
FNDBSchwab Funda20180316ETF20.5910.536.917.133.613.40
FNDCSchwab Funda20180316ETF12.288.947.197.731.761.21
FNDESchwab Funda20180316ETF10.067.483.606.903.880.58
FNDFSchwab Funda20180316ETF10.376.615.736.040.890.57
FNDXSchwab Funda20180316ETF5.306.754.795.011.961.74
FNFFidelity Nat20180316A5.012.832.352.210.480.63
FNGDMicroSectors20180316ETN100.9065.2062.0564.373.150.83
FNGUMicroSectors20180316ETN47.6121.3912.4416.078.955.32
FNHCFedNat Holdi20180316A69.68411.12-30.07-15.69441.19426.81
FNIFirst Trust20180316ETF15.658.9511.059.31-2.10-0.36
FNJNFinjan Holdi20180316A44.8335.2713.7114.5421.5620.74
FNKFirst Trust20180316ETF46.1127.1226.4026.400.720.72
FNKOFunko, Inc.20180316A55.3128.6416.6116.6812.0311.96
FNLCFirst Bancor20180316A199.88271.60-80.85-71.06352.46342.66
FNVFranco-Nevad20180316A5.192.650.380.472.272.18
FNWBFirst Northw20180316A35.10232.8484.4284.55148.42148.29
FNXFirst Trust20180316ETF18.1419.7217.6217.652.102.07
FNYFirst Trust20180316ETF21.617.365.367.112.000.25
FOEFerro Corpor20180316A8.9112.5410.0810.352.462.20
FOLDAmicus Thera20180316A12.3019.4913.5915.545.913.96
FONRFonar Corpor20180316A82.0750.6926.1525.1524.5425.54
FORForestar Gro20180316A37.5117.409.8810.917.516.49
FORDForward Indu20180316A128.1989.8061.4068.2728.4021.52
FORKFuling Globa20180316A191.9172.6939.3840.0733.3132.62
FORMFormFactor I20180316A35.3994.4342.7043.8751.7350.57
FORRForrester Re20180316A39.8120.97-0.65-0.8521.6221.82
FOSLFossil Group20180316A10.4113.241.831.4511.4111.80
FOXFox Corporat20180316A2.9029.0410.2922.1618.767.02
FOXAFox Corporat20180316A2.745.938.974.25-3.031.69
FOXFFox Factory20180316A21.6248.9335.6635.4913.2713.43
FPAFirst Trust20180316ETF70.5431.9132.1531.91-0.230.00
FPAYFlexShopper,20180316A418.891482.161482.161482.160.000.00
FPEFirst Trust20180316ETF5.254.783.883.930.900.84
FPEIFirst Trust20180316ETF36.8882.6976.6277.256.065.44
FPHFive Point H20180316A77.7130.4625.9025.794.554.66
FPIFarmland Par20180316A16.2812.586.386.746.205.85
FPRXFive Prime T20180316A21.66257.5217.2920.36240.24237.90
FPXFirst Trust20180316ETF5.103.412.132.321.281.08
FPXIFirst Trust20180316ETF34.5819.4416.5615.892.873.55
FQALFidelity Qua20180316ETF12.964.874.544.580.330.30
FRFirst Indust20180316A6.273.4816.0316.07-12.55-12.58
FRAKVanEck Vecto20180316ETF33.8218.2415.2916.032.952.21
FRANFrancesca''s20180316A21.34142.1258.1059.2984.3283.73
FRBAFirst Bank20180316A76.5364.7863.7063.701.081.08
FRBKRepublic Fir20180316A73.54587.1579.1881.88507.97505.27
FRCFirst Republ20180316A5.473.001.201.531.811.47
FRDFriedman Ind20180316A100.5583.5164.4176.4919.107.02
FRELFidelity MSC20180316ETF15.3525.4824.9525.210.540.28
FRGIFiesta Resta20180316A32.61150.18182.47175.78-32.29-25.60
FRIFirst Trust20180316ETF6.617.876.616.451.251.42
FRMEFirst Mercha20180316A26.6830.1927.1711.443.0218.75
FROFrontline Lt20180316A22.9823.1939.5917.54-16.345.71
FRPHFRP Holdings20180316A98.8235.9732.5933.653.382.32
FRPTFreshpet, In20180316A46.5428.2620.709.657.5618.60
FRTFederal Real20180316A11.878.381.134.687.253.69
FRTAForterra, In20180316A24.6074.5158.1662.4216.3412.10
FSBFranklin Fin20180316A37.8520.3412.4413.697.906.65
FSBCFSB Bancorp,20180316A347.30328.79231.50231.5097.2997.29
FSBWFS Bancorp,20180316A217.9386.4482.3082.964.143.49
FSCTForeScout Te20180316A82.9443.3913.2218.5330.1824.86
FSIFlexible Sol20180316A366.82468.29227.72455.13240.5713.15
FSLRFirst Solar,20180316A8.518.664.995.393.673.27
FSMFORTUNA Silv20180316A21.3717.380.942.0416.4415.32
FSPFranklin Str20180316A21.7571.50-42.83-42.38114.33113.93
FSSFederal Sign20180316A22.4315.3111.1411.554.163.75
FSTAFidelity MSC20180316ETF10.7312.030.670.6511.3611.38
FSTRFoster (Lb)20180316A80.7735.7821.5727.7014.218.08
FSVFirstService20180316A27.5914.671.582.3713.0912.30
FSZFirst Trust20180316ETF21.8020.6916.4416.094.254.60
FTAFirst Trust20180316ETF4.724.874.174.450.700.42
FTAGFirst Trust20180316ETF37.8431.8131.8131.810.000.00
FTAIFortress Tra20180316A16.7312.7910.048.992.753.80
FTCFirst Trust20180316ETF21.1612.2910.7110.731.581.56
FTCSFirst Trust20180316ETF7.266.506.066.130.450.38
FTECFidelity MSC20180316ETF4.252.001.441.450.570.56
FTEKFuel Tech, I20180316A264.36195.7295.78103.2099.9592.52
FTFTFuture FinTe20180316A230.81250.27208.09214.3342.1835.94
FTGCFirst Trust20180316ETF24.4015.8015.7715.770.030.03
FTHIFirst Trust20180316ETF23.2715.9216.9516.45-1.03-0.53
FTITechnipFMC p20180316A3.535.045.574.89-0.530.15
FTKFlotek Indus20180316A17.0016.89-6.72-7.8423.6124.73
FTLBFirst Trust20180316ETF25.9721.6221.6221.620.000.00
FTLSFirst Trust20180316ETF15.3914.4513.7413.810.710.64
FTNTFortinet, In20180316A4.68146.1919.0719.91127.14126.35
FTRFrontier Com20180316A14.5546.65-2.474.3249.1242.33
FTRIFirst Trust20180316ETF80.8555.9757.4557.45-1.48-1.48
FTSFortis Inc.20180316A4.872.920.430.732.492.20
FTSDFranklin Lib20180316ETF9.8620.8320.8320.830.000.00
FTSIFTS Internat20180316A26.6010.758.968.651.802.10
FTSLFirst Trust20180316ETF3.292.921.411.401.511.52
FTSMFirst Trust20180316ETF2.291.471.461.370.010.10
FTVFortive Corp20180316A4.719.846.439.113.410.73
FTXDFirst Trust20180316ETF20.9915.7115.7115.710.000.00
FTXGFirst Trust20180316ETF27.925.045.045.040.000.00
FTXHFirst Trust20180316ETF46.0882.6645.7152.4336.9530.23
FTXLFirst Trust20180316ETF33.3823.3022.8222.910.490.39
FTXNFirst Trust20180316ETF69.12
FTXOFirst Trust20180316ETF19.378.758.108.060.650.69
FTXRFirst Trust20180316ETF16.3714.3512.68-5.441.6619.78
FUDE-TRACS UBS20180316ETN135.46
FULH.B. Fuller20180316A11.663.700.020.243.683.47
FULTFulton Finan20180316A28.40809.6015.32-12.56794.28822.17
FUNCedar Fair,20180316A29.6413.0310.2211.082.801.94
FUNCFirst United20180316A253.5591.9044.9760.3046.9331.59
FUNDSprott Focus20180316A30.1019.2513.4413.445.815.81
FUSBFirst US Ban20180316A85.4329.3629.3629.360.000.00
FUTProShares Ma20180316ETF33.0711.0111.6511.65-0.65-0.65
FUTYFidelity MSC20180316ETF13.6810.60-1.22-1.2811.8211.88
FUVArcimoto, In20180316A458.65287.79252.66262.4535.1325.34
FVFirst Trust20180316ETF10.727.227.636.72-0.410.50
FVALFidelity Val20180316ETF19.6717.9818.2817.85-0.300.13
FVCFirst Trust20180316ETF20.5811.1711.0510.860.120.31
FVDFirst Trust20180316ETF5.763.692.052.331.641.35
FVEFive Star Se20180316A420.22273.12267.44267.445.695.69
FVLFirst TrustV20180316ETF23.996.596.596.590.000.00
FWDBAdvisorShare20180316ETF70.0764.1564.1564.150.000.00
FWONALiberty Medi20180316A17.7421.40-1.95-0.4723.3521.87
FWONKLiberty Medi20180316A9.5522.70-7.35-12.3630.0635.06
FWRDForward Air20180316A27.2816.0443.4112.90-27.373.14
FXDFirst Trust20180316ETF6.022.691.632.071.070.62
FXGFirst Trust20180316ETF5.666.943.163.883.783.06
FXHFirst Trust20180316ETF6.047.515.362.562.164.95
FXIiShares Chin20180316ETF2.061.680.580.751.100.92
FXLFirst Trust20180316ETF4.964.162.553.781.620.38
FXNFirst Trust20180316ETF8.977.482.003.055.484.43
FXOFirst Trust20180316ETF6.373.563.613.60-0.05-0.04
FXPProShares Ul20180316ETF12.7716.1712.3612.643.823.53
FXRFirst Trust20180316ETF6.594.034.003.820.020.21
FXUFirst Trust20180316ETF6.378.803.243.245.565.56
FXZFirst Trust20180316ETF7.515.363.894.631.470.73
FYCFirst Trust20180316ETF29.1120.2617.3017.342.962.91
FYLDCambria Fore20180316ETF86.5461.3761.3761.370.000.00
FYTFirst Trust20180316ETF36.4123.9112.9512.7710.9611.14
FYXFirst Trust20180316ETF27.8215.1713.2713.351.901.82
GGENPACT LIMI20180316A5.243.320.800.852.522.47
GAACambria Glob20180316ETF27.2418.4118.4118.410.000.00
GAIAGaia, Inc. C20180316A64.2538.4035.1326.013.2712.38
GAINGladstone In20180316A33.7920.5014.8714.835.635.67
GALSPDR SSgA Gl20180316ETF39.0527.8427.6227.710.210.13
GALTGalectin The20180316A56.9557.5737.8236.4419.7521.12
GAMRETFMG Video20180316ETF26.2837.6549.1449.14-11.49-11.49
GARSGarrison Cap20180316A67.5665.5254.0654.8811.4610.63
GASSStealthGas,20180316A179.4378.5570.2060.308.3518.26
GATXGATX Corpora20180316A15.115.98-0.86-0.516.856.49
GBCIGlacier Banc20180316A13.1810.436.596.793.843.64
GBDCGolub Capita20180316A9.415.910.470.735.435.18
GBFiShares Gove20180316ETF18.818.898.898.890.000.00
GBILGoldman Sach20180316ETF2.011.831.921.83-0.090.01
GBLGAMCO Invest20180316A80.3242.5917.7020.7924.8921.80
GBLIGlobal Indem20180316A466.26543.37542.46542.820.900.55
GBRNew Concept20180316A197.75143.96136.42135.467.548.50
GBTGlobal Blood20180316A21.5512.58-1.610.2514.2012.33
GBXThe Greenbri20180316A21.1811.697.896.513.805.19
GCAPGain Capital20180316A16.5012.6112.9612.78-0.35-0.17
GCBCGreene Count20180316A72.86142.56142.45142.450.110.11
GCEClaymore/Rob20180316ETN794.49736.94736.94736.940.000.00
GCIGannett Co.,20180316A11.5815.9511.5514.254.401.71
GCOGenesco Inc.20180316A27.2719.90-3.26-1.8123.1621.71
GCOWPacer Global20180316ETF51.7630.5228.5231.951.99-1.44
GCPGCP Applied20180316A23.4215.836.34-2.259.4818.08
GDGeneral Dyna20180316A5.5411.429.719.381.712.04
GDDYGoDaddy Inc20180316A7.913.060.390.792.672.27
GDENGolden Enter20180316A35.5125.0714.3015.3910.779.68
GDOTGreen Dot Co20180316A17.7622.8424.4926.34-1.64-3.50
GDPGoodrich Pet20180316A203.1367.09127.36134.65-60.27-67.56
GDVDPrincipal Ac20180316ETF74.69
GDXVanEck Vecto20180316ETF4.673.950.310.753.633.19
GDXJVanEck Vecto20180316ETF3.202.680.100.402.582.28
GEGeneral Elec20180316A7.058.885.315.543.593.36
GECGreat Elm Ca20180316A168.73145.87152.60152.60-6.73-6.73
GECCGreat Elm Ca20180316A148.43138.24129.96129.088.289.16
GEFGreif, Inc.20180316A18.217.421.402.716.024.71
GEFBGreif, Inc.20180316A228.17137.27118.12114.8919.1522.38
GELGenesis Ener20180316A24.4111.216.996.244.214.96
GEMGoldman Sach20180316ETF16.017.706.726.820.980.88
GENGenesis Heal20180316A120.36160.8072.9270.6087.8890.20
GENCGencor Indus20180316A62.1672.1735.1526.0937.0146.08
GENYPrincipal Mi20180316ETF46.8926.96-59.11-59.1186.0786.07
GEOThe GEO Grou20180316A9.125.1920.8419.78-15.65-14.59
GEOSGeospace Tec20180316A62.71234.12-1.31-0.86235.42234.97
GERNGeron Corp20180316A32.0631.768.575.7023.1926.06
GESGuess?, Inc.20180316A13.758.784.925.923.852.86
GEVOGevo, Inc.20180316A143.15113.4967.7593.8745.7419.62
GFEDGuaranty Fed20180316A165.79206.00204.50204.691.501.32
GFFGriffon Corp20180316A37.2264.2638.8839.3925.3724.86
GFNGeneral Fina20180316A125.6485.7277.7878.307.947.42
GGGGraco Inc20180316A9.048.577.957.450.621.12
GHCGRAHAM HOLDI20180316A38.8420.1012.1416.297.393.45
GHLGreenhill &20180316A30.3821.0911.2312.109.858.99
GHMGraham Corpo20180316A93.7265.5562.7864.042.771.51
GHYBGoldman Sach20180316ETF12.995.034.985.030.050.00
GHYGiShares US &20180316ETF29.5816.4714.7616.471.710.00
GIBCGI Inc.20180316A4.752.641.061.081.581.56
GIFIGulf Island20180316A100.90574.11218.67218.32355.43355.79
GIGBGoldman Sach20180316ETF14.136.416.416.410.000.00
GIGMGigaMedia Lt20180316A223.92278.77249.65248.8929.1229.88
GIISPDR S&P Glo20180316ETF12.068.648.678.50-0.020.15
GIIIG-Iii Appare20180316A18.1918.2630.7431.12-12.48-12.86
GILGildan Activ20180316A6.032.990.620.682.372.31
GILDGilead Scien20180316A2.2719.561.947.0517.6312.53
GILTGilat Satell20180316A78.22183.77108.47114.3375.3069.44
GISGeneral Mill20180316A2.602.550.840.921.721.63
GKOSGlaukos Corp20180316A19.818.475.065.043.413.44
GLADGladstone Ca20180316A24.2917.2514.6414.002.613.25
GLBSGlobus Marit20180316A123.82127.2476.4276.4250.8250.82
GLBZGlen Burnie20180316A64.5545.6345.6345.630.000.00
GLDDGreat Lakes20180316A121.28233.8324.7424.73209.09209.10
GLDICredit Suiss20180316ETF27.1916.735.016.3111.7210.42
GLIBAGCI Liberty,20180316A13.883.874.834.52-0.97-0.65
GLMDGalmed Pharm20180316A161.00103.6968.9572.7234.7430.97
GLNGGolar LNG Lt20180316A11.08105.3622.4822.4782.8882.89
GLOBGLOBANT S.A.20180316A49.9422.4518.2619.914.182.53
GLOGGASLOG LTD20180316A33.3021.3641.0813.98-19.727.38
GLOPGASLOG PARTN20180316A40.0021.528.447.6513.0813.87
GLPGlobal Partn20180316A66.7944.3932.2028.0112.1916.38
GLPIGaming and L20180316A3.8739.33-1.23-0.8040.5640.24
GLREGreenlight C20180316A34.07248.5044.3344.47204.17204.03
GLTGlatfelter20180316A32.159.802.506.627.293.17
GLUUGlu Mobile I20180316A26.5630.1911.5211.8018.6718.39
GLWCorning Inco20180316A3.466.255.395.750.920.52
GLYCGlycoMimetic20180316A25.5612.060.554.0511.508.01
GMGeneral Moto20180316A2.734.902.032.122.882.79
GMEGameStop Cor20180316A6.785.821.491.734.334.09
GMEDGLOBUS MEDIC20180316A10.5133.30-8.77-6.6342.0739.94
GMFSPDR S&P Eme20180316ETF19.839.538.959.150.580.38
GMLPGolar LNG Pa20180316A26.4721.257.917.0713.3414.18
GMOGeneral Moly20180316A243.30133.4678.19107.0455.2726.43
GMOMCambria Glob20180316ETF62.1729.5222.7222.676.806.85
GMREGlobal Medic20180316A46.7230.4314.0919.8516.3410.57
GMSGMS Inc.20180316A15.759.504.603.584.905.92
GNCGNC Holdings20180316A23.9220.762.492.1018.2618.66
GNCAGenocea Bios20180316A87.50103.0567.4673.8635.5929.20
GNEGENIE ENERGY20180316A83.10140.5059.7567.2980.7573.21
GNKGENCO SHIPPI20180316A47.8633.3622.4123.8110.959.55
GNLGlobal Net L20180316A11.017.29-3.01-1.5510.328.85
GNMAiShares GNMA20180316ETF48.0423.7023.7023.700.000.00
GNMKGenMark Diag20180316A55.3297.7175.9016.0821.8181.63
GNRSPDR S&P Glo20180316ETF13.329.216.926.982.292.23
GNRCGENERAC HOLD20180316A12.514.60-1.18-0.285.784.88
GNTXGentex Corp20180316A4.9154.68-12.72-12.5267.4067.22
GNTYGuaranty Ban20180316A82.9455.2342.3546.0012.879.23
GNUSGenius Brand20180316A226.71201.27182.02182.4019.2518.87
GNWGenworth Fin20180316A35.0545.589.4725.3636.1220.23
GOAUUS Global GO20180316ETF136.28101.20100.27101.200.930.00
GOEXGlobal X Gol20180316ETF105.6174.1774.1774.170.000.00
GOGLGolden Ocean20180316A23.6120.871.445.9219.4314.34
GOGOGogo Inc.20180316A12.4633.071.4323.5831.819.51
GOLDBarrick Gold20180316A6.863.700.650.903.062.80
GOLFAcushnet Hol20180316A18.8512.070.701.7011.3710.37
GOODGladstone Co20180316A20.82242.855.959.24236.90233.60
GOOGAlphabet Inc20180316A5.237.933.896.304.041.63
GOOGLAlphabet Inc20180316A4.934.803.555.151.26-0.34
GOOSCanada Goose20180316A11.025.202.672.832.532.38
GOROGold Resourc20180316A24.2438.1475.2675.32-37.12-37.18
GOVTiShares U.S.20180316ETF4.153.283.213.230.090.06
GPCGenuine Part20180316A6.293.42-0.531.303.962.12
GPIGroup 1 Auto20180316A28.4011.733.746.507.995.23
GPKGraphic Pack20180316A7.335.600.951.484.654.12
GPLGreat Panthe20180316A88.8071.1960.9763.1210.228.07
GPMTGranite Poin20180316A23.2812.7017.0511.13-4.341.57
GPNGlobal Payme20180316A6.844.913.282.141.632.77
GPORGulfport Ene20180316A10.1110.4122.0524.16-11.64-13.75
GPREGreen Plains20180316A31.43122.8312.8113.10110.01109.73
GPRKGEOPARK LIMI20180316A71.9346.2811.9321.5334.3524.76
GPROGoPro, Inc.20180316A17.9826.67-0.720.2727.4026.40
GPSThe Gap, Inc20180316A3.766.481.661.624.824.87
GPXGP Strategie20180316A61.3126.56-1.0717.7627.638.80
GQREFlexShares G20180316ETF7.5310.277.389.012.891.26
GRAW.R. Grace &20180316A8.653.491.101.092.402.40
GRBKGreen Brick20180316A92.29189.31-109.8833.78299.18155.52
GRCThe Gorman-R20180316A119.0051.3629.6430.9021.7220.46
GREKGlobal X MSC20180316ETF10.245.710.575.745.13-0.05
GRESIQ ARB Globa20180316ETF14.9911.8910.0910.341.801.54
GRIDFirst Trust20180316ETF33.218.153.473.474.694.69
GRIFGriffin Indu20180316A299.1474.9481.5174.94-6.570.00
GRMNGarmin Ltd20180316A5.6328.456.354.1222.1524.33
GRNiPath Series20180316ETN414.59604.94217.49217.49387.45387.45
GRNBVanEck Vecto20180316ETF30.176.926.926.920.000.00
GROWUS Global In20180316A69.6753.6137.0138.3116.6015.30
GRPNGroupon, Inc20180316A21.7424.730.7912.6823.9412.05
GRUAB Svensk Ek20180316ETN142.47
GRUBGRUBHUB INC.20180316A7.388.862.963.245.905.63
GSGoldman Sach20180316A4.0112.26-0.398.7912.653.47
GSATGlobalstar,20180316A13.2430.5116.7220.4013.8310.22
GSBGlobalSCAPE,20180316A176.3495.4152.2858.4043.1437.02
GSBCGreat Southe20180316A81.60215.18211.95212.113.243.07
GSCGS Connect S20180316ETN140.18106.34106.34106.340.000.00
GSEUGoldman Sach20180316ETF23.4821.7120.9121.710.800.00
GSEWGoldman Sach20180316ETF7.523.564.053.95-0.49-0.39
GSIEGoldman Sach20180316ETF18.3610.7010.4110.510.280.19
GSITGSI Technolo20180316A131.52494.56123.93116.74370.63377.82
GSJYGoldman Sach20180316ETF49.0242.4942.4542.490.040.00
GSLGlobal Ship20180316A98.3888.1381.7981.796.346.34
GSLCGoldman Sach20180316ETF4.162.652.222.440.430.21
GSMFerroglobe P20180316A13.678.352.543.155.815.20
GSPBarclays Ban20180316ETN24.7426.0426.0426.040.000.00
GSSGolden Star20180316A39.2842.2023.7528.1718.4514.03
GSSCGS ActiveBet20180316ETF33.0818.9918.9918.990.000.00
GSUMGridsum Hold20180316A35.0522.2525.0225.73-2.77-3.49
GSVGold Standar20180316A70.4551.0043.3340.507.6710.50
GSYInvesco Ultr20180316ETF2.062.432.382.340.050.09
GTGoodyear Tir20180316A4.1111.951.631.7610.3210.21
GTEGran Tierra20180316A38.4430.197.0310.7323.1719.46
GTESGates Indust20180316A13.7611.619.3910.302.221.31
GTHXG1 Therapeut20180316A75.7957.9238.2743.7419.6514.18
GTIMGood Times R20180316A293.13174.80142.95140.4331.8534.37
GTLSChart Indust20180316A28.587.373.513.553.873.83
GTNGray Televis20180316A39.0331.9521.8424.4110.127.54
GTNAGray Televis20180316A247.68137.6557.3457.3480.3180.31
GTOInvesco Tota20180316ETF25.707.717.747.71-0.020.00
GTSTriple-S Man20180316A22.3525.7528.1319.30-2.386.45
GTTGTT Communic20180316A20.8710.4611.6312.04-1.17-1.57
GTYGetty Realty20180316A23.9423.3727.2120.36-3.853.00
GTYHGTY Technolo20180316A79.19
GUDBSage ESG Int20180316ETF40.9324.7224.7224.720.000.00
GULFWisdomTree20180316ETF65.4940.9223.3723.3717.5517.55
GUNRFlexShares G20180316ETF5.163.822.192.391.641.50
GUREGulf Resourc20180316A118.95108.7684.3189.2324.4519.53
GURUGlobal X Gur20180316ETF29.5224.5323.6423.530.891.00
GUSHDirexion Dai20180316ETF15.078.032.342.885.695.15
GVGoldfield Co20180316A113.81102.4845.4257.0257.0645.46
GVAGranite Cons20180316A16.5623.92-14.28-14.0538.2037.96
GVALCambria Glob20180316ETF16.9627.3526.4326.410.920.93
GVIiShares Inte20180316ETF8.475.625.495.490.130.13
GVIPGoldman Sach20180316ETF16.335.505.704.74-0.200.77
GVPGSE Systems,20180316A252.80112.94104.28104.448.678.50
GWBGreat Wester20180316A16.65103.32-18.64-22.18121.96125.50
GWGHGWG Holdings20180316A140.39192.57165.72165.7226.8526.85
GWREGUIDEWIRE SO20180316A9.573.912.342.591.571.32
GWRSGlobal Water20180316A174.94313.34221.42221.4391.9291.91
GWWW.W. Grainge20180316A10.419.295.336.243.963.05
GWXSPDR S&P Int20180316ETF14.2010.7912.0410.23-1.250.56
GXCSPDR S&P Chi20180316ETF9.4218.5014.3416.374.162.13
GXFGlobal X FTS20180316ETF18.2317.1116.5716.630.540.49
GXGGlobal X MSC20180316ETF33.6524.0210.548.2013.4815.82
GYLDArrow Dow Jo20180316ETF69.4646.2734.3427.3811.9318.89
GYROGyrodyne, LL20180316A328.74289.52289.52289.520.000.00
HHyatt Hotels20180316A5.352.921.591.861.331.06
HAHawaiian Hol20180316A18.1131.156.686.5624.4724.58
HACKETFMG Prime20180316ETF10.2214.4811.8013.002.711.53
HAEHaemonetics20180316A14.933.165.692.21-2.530.95
HAFCHanmi Financ20180316A21.0755.3435.0538.6420.2816.70
HAINHain Celesti20180316A7.4627.48-3.132.6430.6024.83
HALHalliburton20180316A2.368.176.756.601.421.58
HALLHallmark Fin20180316A104.9460.7723.4124.1737.3536.60
HALOHalozyme The20180316A10.3380.067.1677.6572.912.43
HAPVanEck Vecto20180316ETF18.4621.5021.3521.350.150.15
HASHasbro, Inc.20180316A6.029.204.816.004.393.21
HASIHANNON ARMST20180316A13.4411.254.7422.526.51-11.27
HAUDiShares Curr20180316ETF78.3141.0639.0039.522.071.55
HAWXiShares Curr20180316ETF19.1410.4613.0110.43-2.550.03
HAYNHaynes Inter20180316A61.3723.4910.6914.2812.809.21
HBANHuntington B20180316A6.2310.2715.2614.67-4.99-4.40
HBBHamilton Bea20180316A257.50104.2463.2868.4540.9635.79
HBCPHome Bancorp20180316A252.8169.3346.0151.4423.3217.90
HBIHanesbrands,20180316A5.174.881.161.403.733.48
HBIOHarvard Bios20180316A121.64107.1247.1555.2059.9751.92
HBMHudbay Miner20180316A66.5645.4920.5521.6824.9423.81
HBMDHoward Banco20180316A117.09115.7098.1886.5417.5329.16
HBNCHorizon Banc20180316A21.9715.273.966.3611.328.91
HBPHuttig Build20180316A95.591054.17125.70117.92928.47936.25
HCAHCA Healthca20180316A4.5711.411.832.729.588.69
HCACHennessy Cap20180316A20.2520.1520.1520.150.000.00
HCAPHarvest Capi20180316A203.5876.4574.5974.591.861.86
HCCWarrior Met20180316A20.698.9117.976.31-9.062.59
HCCIHeritage-Cry20180316A51.32339.04-7.56153.84346.60185.20
HCHCHC2 Holdings20180316A44.3329.283.304.1725.9825.11
HCIHCI Group, I20180316A44.2833.0131.4426.741.576.27
HCKTHackett Grou20180316A28.8741.6558.6836.41-17.025.25
HCSGHealthcare S20180316A12.614.35-0.160.964.513.38
HDHome Depot,20180316A2.235.7214.1914.25-8.46-8.53
HDAWXtrackers MS20180316ETF22.8426.5511.3811.3815.1715.17
HDEFXtrackers MS20180316ETF136.28
HDGProShares He20180316ETF16.452.902.902.900.000.00
HDGEAdvisorShare20180316ETF22.7410.661.942.088.728.58
HDMVFirst Trust20180316ETF27.0911.4010.4710.640.930.76
HDSHD Supply Ho20180316A4.615.95-1.35-0.767.306.71
HDSNHudson Techn20180316A30.0777.529.889.7467.6467.79
HDViShares Core20180316ETF2.852.131.681.460.450.67
HEHawaiian Ele20180316A8.867.12-2.9310.8510.05-3.73
HEARTurtle Beach20180316A86.3679.6247.3751.3832.2528.24
HEBTHebron Techn20180316A792.23622.30621.14621.141.171.17
HECOStrategy Sha20180316ETF44.3215.7711.0315.774.740.00
HEDJWisdomTree E20180316ETF1.633.493.713.53-0.14-0.03
HEEMiShares Curr20180316ETF13.138.187.337.450.850.73
HEESH&E Equipmen20180316A26.35246.68122.60122.58124.08124.10
HEFAiShares Curr20180316ETF3.552.372.052.300.400.15
HEIHEICO Corpor20180316A16.966.081.972.454.103.63
HEIAHEICO CORP C20180316A19.527.843.591.074.246.76
HELEHelen Of Tro20180316A18.7898.3185.4477.8312.8620.48
HEPHolly Energy20180316A48.6627.7925.1526.602.641.19
HESHess Corpora20180316A3.944.193.043.911.160.28
HESMHess Midstre20180316A152.6944.7540.7636.463.998.30
HEWCiShares Curr20180316ETF33.3519.2819.2819.280.000.00
HEWGiShares Curr20180316ETF3.933.300.390.312.913.00
HEWIiShares Curr20180316ETF16.925.995.995.990.000.00
HEWJiShares Curr20180316ETF3.363.092.041.871.051.22
HEWLiShares Curr20180316ETF19.13
HEWPiShares Curr20180316ETF10.937.737.737.730.000.00
HEWUiShares Curr20180316ETF7.658.718.718.710.000.00
HEWYiShares Curr20180316ETF77.9075.0490.5276.76-15.48-1.72
HEZUiShares Curr20180316ETF3.373.451.622.231.831.22
HFBLHome Federal20180316A249.32153.87144.78144.789.099.09
HFCHOLLYFRONTIE20180316A7.585.404.034.151.381.26
HFWAHeritage Fin20180316A24.0412.070.921.5911.1510.48
HFXEIQ 50 Percen20180316ETF12.658.914.115.424.793.48
HFXIIQ 50 Percen20180316ETF21.1310.529.429.811.100.71
HFXJIQ 50 Percen20180316ETF64.954.204.204.200.000.00
HGSHChina HGS Re20180316A189.86145.78122.49121.8823.2923.89
HGVHilton Grand20180316A5.343.351.661.891.691.46
HHCThe Howard H20180316A17.0017.0213.6713.853.353.17
HHSHarte-Hanks,20180316A138.60103.6866.4473.6437.2430.04
HIHillenbrand,20180316A18.8813.0017.6513.96-4.66-0.96
HIBBHibbett Spor20180316A25.0935.0418.3922.8416.6512.20
HIGThe Hartford20180316A3.898.294.094.814.213.49
HIHOHighway Hold20180316A164.01114.4358.4758.4755.9655.96
HIIHuntington I20180316A13.8012.196.774.185.428.01
HILHill Interna20180316A100.1962.7231.6833.2231.0429.50
HIPSGraniteShare20180316ETF58.1265.3665.3665.360.000.00
HIWHighwoods Pr20180316A8.9411.518.4010.823.110.69
HJPXiShares Curr20180316ETF659.52
HLHecla Mining20180316A25.9416.7713.0713.443.703.33
HLFHerbalife Nu20180316A7.974.682.882.791.801.89
HLIHoulihan Lok20180316A17.5841.383.3710.2038.0231.36
HLITHarmonic Inc20180316A137.61244.0624.9322.42219.13221.64
HLNEHamilton Lan20180316A47.5225.1614.625.6910.5419.47
HLTHilton World20180316A3.933.792.422.541.371.25
HLXHelix Energy20180316A17.2829.0624.7340.214.33-11.15
HMGHMG / Courtl20180316A708.05385.61343.74343.7441.8741.87
HMHCHoughton Mif20180316A71.13134.3614.54-14.05119.82148.41
HMLPHOEGH LNG PA20180316A43.6329.7811.7716.6118.0113.17
HMNHorace Mann20180316A25.3116.1715.8711.180.314.99
HMNFHMN Financia20180316A280.56149.27140.64140.648.638.63
HMOPHartford Mun20180316ETF7.80
HMSTHomeStreet,20180316A30.8113.623.132.5310.4911.09
HMSYHMS Holdings20180316A13.55319.3635.8867.32283.48252.04
HMTVHemisphere M20180316A66.1959.3032.6036.9626.7022.34
HNDLStrategy Sha20180316ETF118.634.814.814.810.000.00
HNIHNI Corporat20180316A25.3811.645.556.426.095.22
HNNAHennessy Adv20180316A297.77203.70196.19195.667.518.04
HNRGHallador Ene20180316A70.49445.29110.61113.58334.69331.72
HOFTHooker Furni20180316A57.4929.669.5310.4220.1319.25
HOGHarley-David20180316A4.305.657.714.16-2.061.49
HOLDAdvisorShare20180316ETF3.44
HOLIHollsys Auto20180316A19.6013.290.821.5812.4711.72
HOLXHologic Inc20180316A3.8786.5247.4920.9639.0465.93
HOMBHome BancSha20180316A9.67463.940.49-6.59463.45470.52
HOMEAt Home Grou20180316A23.5410.675.716.454.954.21
HONHoneywell In20180316A3.155.7912.0012.34-6.21-6.55
HONEHarborOne Ba20180316A42.2355.0058.7858.83-3.78-3.83
HOPEHope Bancorp20180316A15.2487.0737.9042.9049.1744.16
HOVHovnanian En20180316A54.0250.7319.2821.3231.4729.43
HPHelmerich &20180316A5.915.511.492.214.023.31
HPEHewlett Pack20180316A5.3711.946.285.205.266.80
HPPHudson Pacif20180316A4.985.8124.4321.81-18.62-16.00
HPQHP Inc.20180316A4.327.166.253.820.943.39
HQYHealthEquity20180316A18.417.593.423.854.173.74
HRHealthcare R20180316A4.9629.2132.2134.28-3.01-5.05
HRBH&R Block, I20180316A4.754.370.32-0.184.054.54
HRCHILL-ROM HOL20180316A14.503.320.601.652.731.67
HRIHerc Holding20180316A37.6123.0016.8619.196.133.80
HRLHormel Foods20180316A3.439.426.277.203.152.23
HRTGHERITAGE INS20180316A21.8517.36-4.254.3721.6012.99
HRTXHeron Therap20180316A34.01127.8935.4036.1892.4991.71
HRZNHorizon Tech20180316A46.7572.6758.4665.4114.217.27
HSCHarsco Corpo20180316A34.3048.6118.1113.4830.5035.12
HSCZiShares Curr20180316ETF8.164.724.724.720.000.00
HSICHenry Schein20180316A7.2521.98-6.19-6.5128.1728.49
HSIIHeidrick & S20180316A40.55396.33-7.43-4.09403.76400.41
HSKAHeska Corp20180316A70.1624.2419.1919.965.054.28
HSONHudson Globa20180316A169.9794.4260.0760.0734.3534.35
HSPXGlobal X S&P20180316ETF54.0650.0534.4234.4215.6315.63
HSTHost Hotels20180316A5.326.628.7910.76-2.17-4.13
HSTMHealthStream20180316A42.2414.083.425.3510.668.73
HSYThe Hershey20180316A4.185.523.523.842.001.68
HTHersha Hospi20180316A6.045.846.780.26-0.945.58
HTAHEALTHCARE T20180316A4.578.346.757.711.590.63
HTBIHomeTrust Ba20180316A78.89650.66116.52460.73534.14189.93
HTBKHeritage Com20180316A30.46242.25537.76538.18-295.51-295.93
HTBXHeat Biologi20180316A118.88118.7092.5998.1126.1120.59
HTGCHercules Cap20180316A10.927.402.873.494.543.90
HTGMHTG Molecula20180316A56.0537.7728.5128.949.268.83
HTHHILLTOP HOLD20180316A17.325.667.477.61-1.81-1.96
HTLDHeartland Ex20180316A16.18254.25196.60216.9257.6537.33
HTLFHeartland Fi20180316A23.0910.185.124.925.065.25
HTUSHull Tactica20180316ETF23.019.6310.089.01-0.440.62
HTZHertz Global20180316A11.2611.973.253.168.728.84
HUBBHubbell Inco20180316A14.274.765.615.97-0.85-1.21
HUBGHUB Group In20180316A30.7013.113.113.6010.019.52
HUBSHUBSPOT, INC20180316A18.548.99-1.91-1.4310.9110.42
HUDHudson Ltd.20180316A30.0530.6523.7025.056.955.60
HUMHumana Inc.20180316A6.475.661.691.923.983.75
HUNHuntsman Cor20180316A4.723.190.320.672.872.52
HURCHurco Cos In20180316A148.41317.46236.92236.8680.5480.60
HURNHuron Consul20180316A43.6922.028.6811.3313.3410.69
HUSAHouston Amer20180316A115.50146.86115.96125.3530.9021.52
HUSEStrategy Sha20180316ETF28.3817.1417.1617.14-0.020.00
HUSVFirst Trust20180316ETF8.6018.6817.5117.761.160.92
HVBCHV Bancorp,20180316A207.20193.92201.04201.04-7.12-7.12
HVTHaverty Furn20180316A45.5520.6010.1713.4410.447.17
HVTAHaverty Furn20180316A148.690.00
HWBKHawthorn Ban20180316A354.78239.20157.34161.4181.8677.79
HWCCHouston Wire20180316A161.80236.58200.33220.2136.2616.37
HWKNHawkins Inc20180316A74.60244.4971.2573.29173.24171.20
HXLHexcel Corpo20180316A10.184.182.002.302.181.88
HYHYSTER-YALE20180316A93.6651.2726.9239.0924.3512.18
HYACHaymaker Acq20180316A24.8050.1950.1950.190.000.00
HYDVanEck Vecto20180316ETF3.622.812.292.230.520.58
HYDBiShares Edge20180316ETF13.0851.7645.7449.756.022.01
HYDWXtrackers Lo20180316ETF9.98
HYEMVanEck Vecto20180316ETF14.707.743.884.403.863.34
HYGiShares iBox20180316ETF1.172.471.772.130.710.34
HYGHiShares Inte20180316ETF4.241.771.781.770.000.00
HYHGProShares Hi20180316ETF54.4127.6513.6413.6314.0114.02
HYIHXtrackers Hi20180316ETF297.57186.65186.65186.650.000.00
HYLBXtrackers US20180316ETF4.503.022.452.470.570.56
HYLDHigh Yield E20180316ETF34.4231.5721.2025.9710.365.60
HYLSFirst Trust20180316ETF8.688.087.668.550.42-0.47
HYLVIQ S&P High20180316ETF14.418.848.848.840.000.00
HYMBSPDR Nuveen20180316ETF10.788.934.946.443.992.49
HYNDWisdomTree T20180316ETF77.2726.7219.3819.387.347.34
HYSPIMCO 0-5 Ye20180316ETF5.452.822.222.390.600.43
HYUPXtrackers Hi20180316ETF12.38
HYXEiShares iBox20180316ETF12.4511.9311.9311.930.000.00
HYXUiShares Glob20180316ETF23.0019.0019.0619.00-0.060.00
HYZDWisdomTree T20180316ETF20.9221.3623.5114.74-2.156.63
HZNHorizon Glob20180316A28.3120.47-4.54-4.3525.0024.81
HZNPHorizon Ther20180316A7.4097.3217.5017.4380.6780.19
HZOMarineMax, I20180316A42.0026.959.3919.3717.577.58
IINTELSAT S.20180316A30.43123.8894.42116.0529.617.87
IACIAC/InterAct20180316A11.275.602.312.953.302.65
IAGIAMGold Corp20180316A20.4416.467.958.668.497.78
IAGGiShares Core20180316ETF10.376.656.656.650.000.00
IAIiShares U.S.20180316ETF13.5115.4612.1013.113.352.34
IAKiShares U.S.20180316ETF14.4843.5043.7243.53-0.22-0.03
IARTIntegra Life20180316A12.564.850.780.884.073.97
IATiShares U.S.20180316ETF4.553.841.041.712.802.13
IBBiShares Nasd20180316ETF3.041.820.060.531.751.29
IBCEiShares iBon20180316ETF53.0954.8454.8454.840.000.00
IBCPIndependent20180316A44.00293.49-24.25-24.45317.74317.94
IBDInspire Corp20180316ETF113.8246.0046.0046.000.000.00
IBDDiShares iBon20180316ETF43.3723.9423.9423.940.000.00
IBDLiShares iBon20180316ETF4.153.193.193.190.000.00
IBDMiShares iBon20180316ETF4.604.433.503.500.920.92
IBDNiShares iBon20180316ETF21.9915.8216.2516.25-0.43-0.43
IBDOiShares iBon20180316ETF9.176.055.545.350.510.71
IBDPiShares iBon20180316ETF29.4810.888.548.552.342.33
IBDQiShares iBon20180316ETF19.9918.8718.0617.770.821.11
IBDRiShares iBon20180316ETF9.2614.7913.5813.581.211.21
IBDSiShares iBon20180316ETF17.6310.7510.7510.750.000.00
IBIOiBio, Inc.20180316A224.91131.3984.1299.5247.2731.87
IBKCIBERIABANK C20180316A13.877.013.153.353.863.66
IBKRInteractive20180316A11.208.840.120.388.728.47
IBMInternationa20180316A2.544.89-3.97-4.478.859.35
IBMIiShares iBon20180316ETF9.684.983.643.491.341.49
IBMJiShares iBon20180316ETF7.313.313.273.310.040.00
IBMKiShares iBon20180316ETF11.4610.4410.4410.440.000.00
IBMLiShares iBon20180316ETF32.2633.2133.2133.210.000.00
IBNDSPDR Bloombe20180316ETF48.1132.2631.7932.230.470.02
IBOCInternationa20180316A39.62284.30198.82199.1085.4885.19
IBPINSTALLED BU20180316A22.5016.637.267.439.379.19
IBTXIndependent20180316A28.6112.325.926.606.405.72
IBUYAmplify Onli20180316ETF17.3816.4114.3114.572.101.84
ICADIcad Inc20180316A341.43291.98268.63270.7423.3521.24
ICBKCounty Banco20180316A86.3452.8140.5942.3212.2310.50
ICCCImmucell Cor20180316A111.9290.56-6.41-6.4196.9796.97
ICCHICC Holdings20180316A234.31
ICDIndependence20180316A82.9724.7915.8817.178.917.62
ICEIntercontine20180316A3.339.569.4411.830.15-2.25
ICFiShares Cohe20180316ETF5.723.691.521.972.171.72
ICFIICF Internat20180316A28.5210.754.014.746.746.01
ICHRIchor Holdin20180316A18.0816.171.944.1914.2311.99
ICLIsrael Chemi20180316A22.4919.7513.7814.855.964.90
ICLNiShares Glob20180316ETF27.1225.9623.9724.031.991.93
ICLRIcon Plc20180316A17.629.823.764.386.065.44
ICOLiShares MSCI20180316ETF44.1640.8223.7927.0717.0313.75
ICONIconix Brand20180316A78.33109.3758.5771.4150.8037.96
ICOWPacer Develo20180316ETF286.5872.6173.1173.11-0.50-0.50
ICPTIntercept Ph20180316A25.2011.23-2.723.5813.967.65
ICSHiShares Liqu20180316ETF5.721.440.831.320.610.12
ICUIICU Medical20180316A33.3319.226.4810.9512.748.27
ICVTiShares Conv20180316ETF13.298.446.977.141.471.30
IDAIDACORP, Inc20180316A14.954.931.762.173.172.77
IDCCInterDigital20180316A17.799.922.373.057.556.86
IDEViShares Core20180316ETF9.0211.3411.2411.290.100.05
IDHDInvesco S&P20180316ETF50.7969.6063.2563.256.356.35
IDHQInvesco S&P20180316ETF72.8626.8126.8726.92-0.07-0.11
IDLBInvesco FTSE20180316ETF31.2726.0326.0326.030.000.00
IDLVInvesco S&P20180316ETF20.768.510.990.447.518.06
IDMOInvesco S&P20180316ETF225.6676.4176.4176.410.000.00
IDNIntellicheck20180316A123.60173.13156.79157.4916.3515.64
IDOGALPS Interna20180316ETF34.1929.4430.6430.64-1.20-1.20
IDRAIdera Pharma20180316A52.23148.84136.08136.1012.7612.79
IDTIDT Corporat20180316A32.1012.314.795.527.536.79
IDUiShares U.S.20180316ETF4.823.27-1.12-0.244.393.51
IDViShares Inte20180316ETF3.132.831.101.661.741.17
IDXVanEck Vecto20180316ETF18.747.123.073.074.054.05
IDXGInterpace Bi20180316A83.0872.5942.9048.0529.6924.54
IDXXIdexx Labora20180316A12.536.621.922.754.703.87
IECIEC Electron20180316A128.95112.45107.58112.264.870.19
IEFiShares 7-1020180316ETF0.982.302.022.070.280.23
IEFAiShares Core20180316ETF1.511.210.550.670.660.53
IEIiShares 3-720180316ETF1.321.151.211.05-0.060.10
IEMGiShares Core20180316ETF1.711.450.300.381.151.07
IEOiShares U.S.20180316ETF6.073.972.452.571.521.39
IEPIcahn Enterp20180316A42.6621.6418.3518.513.293.13
IESCIES Holdings20180316A86.69126.71-33.338.44160.04118.27
IEURiShares Core20180316ETF5.861.991.291.280.700.71
IEUSiShares MSCI20180316ETF29.1815.358.4712.246.883.12
IEViShares Euro20180316ETF2.152.031.271.240.760.79
IEXIDEX Corpora20180316A16.7719.3725.6816.86-6.312.51
IEZiShares U.S.20180316ETF10.588.067.126.680.941.38
IFEUiShares Euro20180316ETF28.5013.100.992.1412.1110.96
IFFInternationa20180316A8.7422.126.336.6515.8015.48
IFGLiShares Inte20180316ETF8.505.313.914.281.401.03
IFMKiFresh Inc.20180316A298.04257.06181.58201.1375.4855.93
IFRXInflaRx N.V.20180316A258.19127.3887.1986.3740.1941.01
IFVFirst Trust20180316ETF16.136.625.004.911.621.71
IGCIndia Global20180316A106.74123.82110.88110.2712.9413.55
IGEiShares Nort20180316ETF4.952.821.221.381.601.44
IGEBiShares Edge20180316ETF17.976.174.116.172.060.00
IGFiShares Glob20180316ETF8.754.483.473.501.010.98
IGHGProShares In20180316ETF14.056.255.735.830.520.41
IGIHXtrackers In20180316ETF71.7593.5486.8286.826.726.72
IGMiShares Expa20180316ETF3.692.771.832.050.930.71
IGNiShares Nort20180316ETF7.829.827.388.132.431.68
IGOViShares 1-320180316ETF9.968.446.836.861.611.59
IGROiShares Inte20180316ETF153.3399.8772.6971.2927.1828.58
IGTInternationa20180316A8.774.200.370.833.833.37
IGViShares Expa20180316ETF4.872.150.700.741.451.41
IHCIndependence20180316A132.7787.5091.8288.47-4.32-0.97
IHDGWisdomTree I20180316ETF11.027.356.946.770.410.58
IHEiShares U.S.20180316ETF24.2623.2420.5219.892.723.35
IHFiShares U.S.20180316ETF8.7221.708.438.4713.2713.23
IHIiShares U.S.20180316ETF6.718.851.623.647.235.20
IHTInnSuites Ho20180316A1030.24264.90264.90264.900.000.00
IHYVanEck Vecto20180316ETF13.4510.108.719.251.390.85
IIIInformation20180316A62.4572.39-43.8049.54116.1922.85
IIINInsteel Indu20180316A72.77267.88265.37259.582.518.30
IINIntriCon Cor20180316A79.7655.6925.9330.3729.7625.32
IIPRInnovative I20180316A59.0932.2427.7129.374.532.87
IIVIIi-Vi Inc20180316A15.4344.5012.1415.2532.3629.25
IJHiShares Core20180316ETF1.652.601.722.100.880.50
IJJiShares S&P20180316ETF7.084.283.243.531.040.75
IJKiShares S&P20180316ETF7.935.044.154.260.890.78
IJRiShares Core20180316ETF1.402.162.602.49-0.43-0.33
IJSiShares S&P20180316ETF10.695.354.564.730.790.62
IJTiShares S&P20180316ETF11.176.014.985.021.030.99
IKNXIkonics Corp20180316A185.35231.30231.30231.300.000.00
ILFiShares Lati20180316ETF2.893.731.271.142.472.59
ILMNIllumina Inc20180316A9.905.552.482.663.082.90
ILTBiShares Core20180316ETF10.691.470.141.471.320.00
IMAXImax Corp20180316A24.5214.186.136.738.057.44
IMGNImmunogen In20180316A9.758.682.873.335.815.23
IMHImpac Mortga20180316A38.8030.4723.8822.736.597.74
IMKTAIngles Marke20180316A48.2824.8719.8919.414.985.46
IMLPiPath S&P ML20180316ETF81.0192.6281.3399.7511.29-7.13
IMMRImmersion Co20180316A19.04142.6220.1414.93122.48127.69
IMMUImmunomedics20180316A14.0615.4810.4410.345.045.14
IMOImperial Oil20180316A6.013.621.081.012.542.61
IMOMAlpha Archit20180316ETF72.0223.8723.8723.870.000.00
IMTBiShares Core20180316ETF23.0115.8715.8715.870.000.00
IMTEIntegrated M20180316A3485.253700.123700.123700.120.000.00
IMTMiShares Edge20180316ETF25.2113.3613.5812.90-0.220.46
INBKFirst Intern20180316A66.7537.6025.5626.6112.0310.98
INCOColumbia Ind20180316ETF38.3530.8229.0930.841.73-0.02
INCYIncyte Genom20180316A9.9117.3112.4111.104.906.21
INDAiShares MSCI20180316ETF2.942.390.691.171.701.21
INDBIndependent20180316A29.7616.067.788.338.297.73
INDLDirexion Dai20180316ETF16.109.494.175.185.324.31
INDYiShares S&P20180316ETF8.7311.396.675.704.725.69
INFIInfinity Pha20180316A50.95132.76101.37102.2431.3930.56
INFNInfinera Cor20180316A9.59116.8327.6227.8089.2289.06
INFOIHS Markit L20180316A2.7834.74-4.05-7.4738.7942.21
INFRLegg Mason E20180316ETF232.050.000.000.000.000.00
INFUInfuSystem H20180316A220.04172.38150.47150.4721.9221.92
INGNInogen Inc20180316A52.6538.59-0.8233.1539.415.43
INGRIngredion In20180316A11.627.705.216.642.491.06
INKMSPDR SSgA In20180316ETF14.7118.6518.6518.650.000.00
INNSummit Hotel20180316A8.6714.06-0.271.9814.3412.08
INNTInnovate Bio20180316A230.11146.45105.80125.8040.6520.66
INOInovio Pharm20180316A19.8258.511.203.1057.3155.74
INODInnodata Inc20180316A142.42124.96122.32122.352.642.62
INOVInovalon Hol20180316A51.17268.9244.8229.45224.19239.47
INPXInpixon Comm20180316A96.2776.4560.4362.4116.0214.04
INSIntelligent20180316A427.53188.48188.48188.480.000.00
INSEInspired Ent20180316A166.67175.23108.87123.6266.3651.60
INSGInseego Corp20180316A73.57134.7917.7320.27117.06114.52
INSMInsmed, Inc.20180316A26.20497.31157.44160.26339.87337.05
INSWInternationa20180316A31.2626.9219.8413.207.0913.72
INTWorld Fuel S20180316A10.696.40-11.94-11.3218.3417.72
INTCIntel Corp20180316A1.982.6728.6614.72-25.99-12.05
INTFiShares Edge20180316ETF17.249.188.378.620.810.56
INTGIntergroup C20180316A595.48283.74283.74283.740.000.00
INTLINTL FCStone20180316A35.3914.345.297.309.047.04
INTTinTEST Corpo20180316A72.9844.9521.3523.5223.5921.43
INTUIntuit Inc20180316A5.5211.24-2.74-5.5813.9816.82
INUVInuvo, Inc.20180316A195.29122.2677.3880.8244.8841.44
INVAInnoviva, In20180316A13.43108.2931.2732.0077.1576.41
INVEIdentive, In20180316A155.0583.1462.4564.8120.6918.33
INVHInvitation H20180316A4.7310.259.1110.911.19-0.62
INWKInnerWorking20180316A21.69143.83-18.78-18.41162.60163.39
IOION Geophysi20180316A43.3721.598.8210.9012.7710.69
IONSIonis Pharma20180316A12.5816.214.565.7011.6510.51
IOOiShares Glob20180316ETF18.289.688.979.140.710.53
IORIncome Oppor20180316A767.61185.53185.53185.530.000.00
IOSPInnospec Inc20180316A31.8212.441.045.8711.396.57
IOTSAdesto Techn20180316A119.0279.2258.4163.2220.8116.00
IOVAIovance Biot20180316A38.2231.0512.8917.0118.1614.04
IPInternationa20180316A3.395.882.461.503.434.39
IPACiShares Core20180316ETF25.5018.0416.7516.731.291.31
IPARInter Parfum20180316A32.9716.986.467.3810.539.60
IPAYETFMG Prime20180316ETF20.5812.0227.5527.51-15.53-15.49
IPDNProfessional20180316A408.69287.69228.28235.0159.4152.68
IPFFiShares Inte20180316ETF12.629.105.707.743.401.36
IPGThe Interpub20180316A4.454.391.701.832.702.57
IPGPIPG Photonic20180316A14.0533.4718.8529.7314.623.75
IPHIINPHI CORPOR20180316A15.667.333.293.584.043.75
IPIIntrepid Pot20180316A26.9123.0920.8621.112.231.98
IPKWInvesco Inte20180316ETF17.038.126.966.871.161.25
IPORenaissance20180316ETF17.4112.8112.8112.81-0.01-0.01
IPOSRenaissance20180316ETF694.21636.40636.40636.400.000.00
IPWRIdeal Power20180316A105.88124.81108.68114.0716.1310.74
IQDEFlexShares I20180316ETF19.1632.74-2.43-2.4335.1735.17
IQDFFlexShares I20180316ETF7.415.435.114.830.310.60
IQDGWisdomTree I20180316ETF13.8711.109.9010.241.200.86
IQDYFlexShares I20180316ETF18.5927.70-2.7226.9330.420.77
IQLTiShares Edge20180316ETF19.8518.8116.1117.432.701.38
IQVIQVIA Holdin20180316A8.0919.009.0511.419.967.59
IRIngersoll Ra20180316A4.763.09-1.630.784.722.31
IRBTiRobot Corpo20180316A14.679.99-3.10-2.2113.0912.21
IRDMIridium Comm20180316A45.6063.6840.6247.7923.0615.90
IRETInvestors Re20180316A22.7740.0723.2526.4816.8913.75
IRIXIridex Corp20180316A103.7369.4138.2042.0431.2127.37
IRMIron Mountai20180316A4.655.837.765.59-1.930.25
IRMDiRadimed Cor20180316A318.2267.5560.2361.577.315.98
IROQIF Bancorp,20180316A145.0261.8261.7861.290.030.53
IRTIndependence20180316A11.937.272.311.734.965.53
IRTCiRhythm Tech20180316A38.9120.852.396.8818.4713.97
IRWDIronwood Pha20180316A14.14194.187.84-4.68186.35198.88
ISBCInvestors Ba20180316A7.0824.17-9.3513.1333.5211.04
ISCFiShares Edge20180316ETF15.3114.8214.8214.920.00-0.09
ISDRIssuer Direc20180316A74.1956.2435.7235.7220.5220.52
ISHGiShares Inte20180316ETF58.3519.9212.3517.597.572.33
ISIGInsignia Sys20180316A248.70193.33136.70139.2056.6254.12
ISMDInspire Smal20180316ETF89.3535.5330.5530.554.984.98
ISNSImage Sensin20180316A204.17265.56225.78248.4039.7717.15
ISRIsoRay, Inc.20180316A196.53203.26191.67191.8411.6011.43
ISRAMarket Vecto20180316ETF41.2321.3716.7516.754.624.62
ISRGIntuitive Su20180316A9.3610.814.847.255.973.56
ISSCInnovative S20180316A108.54146.9995.42118.2551.5828.75
ISTBiShares Core20180316ETF3.442.662.262.280.400.38
ISTRInvestar Hol20180316A59.64273.3612.5216.31260.84257.05
ISZEiShares Edge20180316ETF93.1868.6768.6768.670.000.00
ITGartner, Inc20180316A7.143.977.858.93-3.88-4.96
ITAiShares U.S.20180316ETF8.107.286.276.291.021.00
ITBiShares U.S.20180316ETF2.823.991.912.142.081.86
ITCIIntra-Cellul20180316A34.4521.5575.6878.78-54.13-57.24
ITEQBlueStar Isr20180316ETF9.0520.1416.6717.913.472.23
ITGRInteger Hold20180316A18.866.383.533.722.852.67
ITIIteris, Inc.20180316A57.37291.15126.78112.88164.36178.27
ITICInvestors Ti20180316A53.30109.37108.09104.681.284.69
ITMVanEck Vecto20180316ETF4.913.563.313.040.250.52
ITOTiShares Core20180316ETF4.166.307.065.96-0.760.35
ITRIItron Inc20180316A17.16194.1056.3556.78137.75137.32
ITRNIturan Locat20180316A39.7723.846.887.2716.9616.57
ITTITT Inc.20180316A7.7218.3216.5715.041.763.28
ITWIllinois Too20180316A4.5311.477.346.544.144.93
IUSBiShares Core20180316ETF2.452.912.092.340.820.57
IUSGiShares Core20180316ETF3.634.233.563.470.670.76
IUSViShares Core20180316ETF3.803.803.973.88-0.17-0.08
IVACIntevac Inc20180316A104.42402.14313.96314.6788.1887.47
IVALAlpha Archit20180316ETF15.2410.138.478.191.671.95
IVCInvacare Cor20180316A38.6926.0219.5426.306.48-0.29
IVEiShares S&P20180316ETF1.571.160.300.170.860.98
IVLUiShares Edge20180316ETF13.9415.1712.3614.192.810.98
IVOGVanguard S&P20180316ETF9.564.953.013.221.941.73
IVOOVanguard S&P20180316ETF3.512.521.371.301.161.22
IVOVVanguard S&P20180316ETF13.5015.6317.2317.38-1.60-1.75
IVRInvesco Mort20180316A6.665.125.995.10-0.870.02
IVViShares Core20180316ETF0.8215.1314.8814.980.250.22
IVWiShares S&P20180316ETF2.251.810.890.850.920.96
IVZInvesco LTD20180316A3.343.837.289.47-3.45-5.63
IWBiShares Russ20180316ETF1.010.720.630.220.090.50
IWCiShares Micr20180316ETF46.4022.4618.1920.614.281.85
IWDiShares Russ20180316ETF1.831.68-0.39-0.072.071.76
IWFiShares Russ20180316ETF1.891.771.461.550.310.23
IWLiShares Russ20180316ETF11.655.762.883.492.882.27
IWMiShares Russ20180316ETF0.6939.6239.5839.620.120.11
IWNiShares Russ20180316ETF3.361.761.351.470.410.29
IWOiShares Russ20180316ETF4.872.892.112.120.770.76
IWPiShares Russ20180316ETF3.921.621.791.80-0.17-0.17
IWRiShares Russ20180316ETF4.992.671.982.240.690.43
IWSiShares Russ20180316ETF3.422.272.792.71-0.52-0.45
IWViShares Russ20180316ETF2.451.641.011.160.630.47
IWXiShares Russ20180316ETF15.097.636.366.581.271.05
IWYiShares Russ20180316ETF3.351.831.381.180.450.65
IXCiShares Glob20180316ETF9.694.243.254.300.99-0.06
IXGiShares Glob20180316ETF13.395.365.024.470.340.89
IXJiShares Glob20180316ETF18.3512.5110.0110.052.502.45
IXNiShares Glob20180316ETF15.2511.032.622.778.418.26
IXPiShares Glob20180316ETF24.0510.442.263.168.187.28
IXUSiShares Core20180316ETF5.203.703.613.640.100.07
IYCiShares U.S.20180316ETF4.752.600.111.422.501.19
IYEiShares U.S.20180316ETF3.214.372.082.592.291.78
IYFiShares U.S.20180316ETF3.211.900.400.651.501.25
IYGiShares U.S.20180316ETF4.563.252.782.800.470.44
IYHiShares U.S.20180316ETF4.833.820.921.682.912.15
IYJiShares U.S.20180316ETF5.013.862.352.841.511.03
IYKiShares U.S.20180316ETF3.341.57-0.94-1.192.512.75
IYLDiShares Morn20180316ETF14.847.998.388.60-0.39-0.61
IYMiShares U.S.20180316ETF4.722.921.031.901.891.02
IYRiShares U.S.20180316ETF1.354.173.023.331.010.87
IYTiShares Tran20180316ETF5.443.632.422.561.211.07
IYWiShares U.S.20180316ETF3.382.320.970.821.351.50
IYYiShares Dow20180316ETF8.368.488.316.670.171.81
IYZiShares U.S.20180316ETF6.743.621.422.212.201.41
IZEAIZEA Worldwi20180316A180.72161.66147.89148.9213.7712.74
IZRLARK Israel I20180316ETF42.3127.4327.4327.430.000.00
JACKJack in the20180316A7.5543.5436.1736.997.386.55
JAGXJaguar Healt20180316A59.6786.9670.1062.9616.8624.00
JAKKJakks Pacifi20180316A234.62186.62133.11145.4653.5241.16
JAXJ. Alexander20180316A80.0547.5616.0017.1831.5630.38
JAZZJazz Pharmac20180316A15.107.402.565.834.851.57
JBGSJBG SMITH Pr20180316A12.7620.56-1.330.5621.8920.00
JBHTJB Hunt Tran20180316A8.134.232.102.282.131.95
JBLJabil Inc.20180316A7.616.76-1.110.577.876.19
JBLUJetBlue Airw20180316A4.6510.6217.0616.14-6.44-5.52
JBSSJohn B. Sanf20180316A65.4036.2823.3725.8012.9110.49
JBTJohn Bean Te20180316A16.216.03-2.253.858.282.18
JCAPJernigan Cap20180316A32.7219.973.065.2316.9014.74
JCIJohnson Cont20180316A3.058.162.101.666.086.52
JCOMj2 Global, I20180316A11.6352.38-15.00-14.1567.3866.53
JCPJ.C. Penney20180316A32.3226.319.9012.1116.3914.19
JCSCommunicatio20180316A340.4137.52379.3637.40-341.850.12
JCTCFJewett-Camer20180316A207.42173.89123.90123.9049.9949.99
JDIVJPMorgan U.S20180316ETF20.57
JDSTDirexion Dai20180316ETF17.179.173.994.855.184.32
JEJUST ENERGY20180316A22.1134.2210.3016.3023.9317.92
JELDJELD-WEN Hol20180316A12.056.306.164.840.151.46
JETSU.S. Global20180316ETF23.9816.6215.3315.651.290.98
JHGJanus Hender20180316A3.995.583.083.532.512.06
JHMAJohn Hancock20180316ETF18.0511.3712.1712.17-0.81-0.81
JHMCJohn Hancock20180316ETF21.6513.2411.5511.551.691.69
JHMDJohn Hancock20180316ETF24.6918.6317.2017.291.441.34
JHMEJohn Hancock20180316ETF17.5099.11101.2199.11-2.100.00
JHMFJohn Hancock20180316ETF16.219.878.028.271.841.60
JHMHJohn Hancock20180316ETF14.7213.7213.7213.720.000.00
JHMIJohn Hancock20180316ETF20.774.614.474.400.140.21
JHMLJohn Hancock20180316ETF9.695.515.595.28-0.080.23
JHMMJohn Hancock20180316ETF15.0411.7010.0010.251.711.46
JHMSJohn Hancock20180316ETF19.315.156.415.15-1.260.00
JHMTJohn Hancock20180316ETF6.753.102.533.110.57-0.01
JHMUJohn Hancock20180316ETF19.9618.9018.9018.900.000.00
JHSCJohn Hancock20180316ETF22.4913.6010.9510.952.652.65
JILLJ.Jill, Inc.20180316A24.9318.789.2212.599.566.19
JJAiPath Series20180316ETN18.7318.6718.6718.670.000.00
JJCiPath Series20180316ETN7.806.756.856.95-0.10-0.20
JJEiPath Series20180316ETN35.6332.7832.7832.780.000.00
JJGiPath Series20180316ETN16.069.245.915.933.343.31
JJNiPath Series20180316ETN26.0824.8716.3710.558.5014.32
JJPiPath Series20180316ETN29.05
JJSiPath Series20180316ETN32.98
JJSFJ&J Snack Fo20180316A78.1324.1612.9013.6811.2610.48
JJTiPath Series20180316ETN26.6726.1424.6024.601.541.54
JJUiPath Series20180316ETN72.1539.4844.7643.30-5.28-3.82
JKDiShares Morn20180316ETF3.783.072.573.270.50-0.19
JKEiShares Morn20180316ETF3.993.462.453.241.010.22
JKFiShares Morn20180316ETF3.032.611.981.810.630.79
JKGiShares Morn20180316ETF6.8310.969.4711.011.49-0.05
JKHiShares Morn20180316ETF11.4522.2423.0422.63-0.80-0.39
JKHYHenry (Jack)20180316A9.725.401.872.063.533.34
JKIiShares Morn20180316ETF8.626.454.386.332.070.12
JKJiShares Morn20180316ETF19.5212.3112.1912.930.11-0.62
JKKiShares Morn20180316ETF13.1734.2238.5734.03-4.350.19
JKLiShares Morn20180316ETF12.3513.8313.3713.790.460.04
JLLJones Lang L20180316A15.147.2113.3316.65-6.12-9.45
JMINJPMorgan U.S20180316ETF24.08
JMOMJPMorgan U.S20180316ETF19.8919.7519.7519.750.000.00
JMPJMP Group LL20180316A77.5629.5225.6125.623.913.90
JNCEJounce Thera20180316A62.9036.7242.0043.16-5.29-6.45
JNJJohnson & Jo20180316A2.0530.3720.4019.699.9810.69
JNKSPDR Bloombe20180316ETF2.892.491.531.660.960.83
JNPRJuniper Netw20180316A4.224.854.435.020.42-0.17
JNUGDirexion Dai