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 Avg20190318A6.194.852.182.482.682.38
ETF_AvgVW ETF Avg20190318ETF2.004.163.373.490.800.68
ETN_AvgVW ETN Avg20190318ETN13.3310.787.877.692.913.09
AAgilent Tech20190318A3.011.590.330.151.261.44
AAAlcoa Corpor20190318A5.553.941.452.012.491.94
AAAUPerth Mint P20190318ETF7.707.047.047.040.000.00
AADRAdvisorShare20190318ETF57.9031.5331.5731.70-0.04-0.16
AALAmerican Air20190318A3.323.911.171.682.752.24
AAMCAltisource A20190318A378.16190.22104.08183.1386.147.09
AAMEAtlantic Ame20190318A1394.64603.79304.48304.48299.31299.31
AANAaron's, Inc20190318A8.965.240.432.034.833.23
AAOIApplied Opto20190318A15.2517.417.205.9710.2111.44
AAONAaon Inc20190318A26.669.282.643.746.645.55
AAPADVANCE AUTO20190318A7.234.621.201.893.422.74
AAPLApple Inc.20190318A0.760.920.810.580.110.34
AATAMERICAN ASS20190318A12.007.101.072.766.044.35
AAUAlmaden Mine20190318A79.20133.39131.53131.381.862.01
AAWWAtlas Air Wo20190318A20.9610.362.853.177.517.19
AAXJiShares MSCI20190318ETF1.451.220.530.580.690.64
AAXNAxon Enterpr20190318A12.887.753.453.734.304.02
ABAllianceBern20190318A13.498.793.423.795.375.00
ABBVABBVIE INC.20190318A1.891.440.420.541.020.90
ABCAmerisourceB20190318A5.023.981.211.512.772.47
ABCBAmeris Banco20190318A11.909.870.050.849.829.03
ABEOAbeona Thera20190318A26.7044.916.839.1038.0835.80
ABGAsbury Autom20190318A21.778.534.464.584.073.95
ABIOARCA biophar20190318A151.29141.9390.2484.3151.6957.62
ABMABM Industri20190318A12.156.231.782.904.453.32
ABMDAbiomed Inc20190318A12.846.262.092.704.173.56
ABRArbor Realty20190318A7.778.613.062.395.576.24
ABTAbbott Labor20190318A1.541.230.720.370.510.86
ABTXAllegiance B20190318A26.868.242.963.045.285.20
ABUSArbutus Biop20190318A67.6332.6320.3620.5712.2712.06
ACAssociated C20190318A158.8595.1067.2465.9527.8629.15
ACAArcosa, Inc.20190318A28.2015.9312.4411.903.494.03
ACADAcadia Pharm20190318A16.5011.951.512.1010.449.86
ACBAurora Canna20190318A10.098.984.756.014.232.97
ACBIAtlantic Cap20190318A21.5210.311.804.238.516.08
ACCAmerican Cam20190318A5.342.811.471.791.341.02
ACCOAcco Brands20190318A14.0010.534.074.146.466.39
ACERAcer Therape20190318A130.5066.6452.3258.4014.328.24
ACESALPS Clean E20190318ETF156.8739.365.595.5933.7733.77
ACGLArch Capital20190318A4.4520.292.042.1218.2518.17
ACHCAcadia Healt20190318A8.818.583.374.205.224.39
ACHVAchieve Life20190318A103.6774.6444.5048.7230.1425.92
ACIAAcacia Commu20190318A11.427.333.603.583.733.75
ACIUAC Immune SA20190318A55.5438.7819.7323.0319.0515.76
ACIWACI Worldwid20190318A7.1223.831.81-13.8222.0237.65
ACLSAxcelis Tech20190318A21.0713.375.686.447.706.94
ACMAecom20190318A7.114.272.152.032.122.25
ACMRACM Research20190318A57.0938.9520.6119.6318.3419.32
ACNAccenture PL20190318A2.261.591.361.290.240.30
ACNBACNB Corp20190318A237.96146.9889.4391.8457.5555.14
ACORAcorda Thera20190318A23.2818.663.1512.0115.516.65
ACREAres Commerc20190318A9.0410.193.474.476.725.72
ACRSAclaris Ther20190318A41.9547.1118.0025.3029.1421.82
ACRXAcelRx Pharm20190318A32.9433.552.5911.1830.9622.37
ACSGXtrackers MS20190318ETF33.46
ACSIAmerican Cus20190318ETF14.0227.8722.6122.215.275.66
ACSTAcasti Pharm20190318A115.02106.1687.6993.1618.4612.99
ACTAdvisorShare20190318ETF26.0041.9130.2830.1611.6311.75
ACTGAcacia Resea20190318A44.3523.7019.9222.653.781.05
ACUAcme United20190318A344.16101.6456.7591.9244.899.72
ACWFiShares Edge20190318ETF17.5611.1810.3210.430.870.76
ACWIiShares MSCI20190318ETF1.391.210.590.700.620.51
ACWViShares Edge20190318ETF3.912.732.132.200.600.53
ACWXiShares MSCI20190318ETF2.162.220.820.981.411.24
ACYAeroCentury20190318A608.6655.0755.0755.070.000.00
ADBEAdobe Inc.20190318A3.142.582.272.000.310.59
ADCAgree Realty20190318A10.555.233.103.042.122.19
ADESAdvanced Emi20190318A24.3821.937.518.8114.4213.13
ADIAnalog Devic20190318A2.815.213.343.321.871.89
ADILAdial Pharma20190318A102.4279.1447.2951.4231.8527.72
ADMArcher Danie20190318A2.752.269.408.67-7.13-6.40
ADMAADMA Biologi20190318A58.1439.5425.5826.6313.9612.91
ADMPAdamis Pharm20190318A51.4168.0829.3732.8838.7235.30
ADMSAdamas Pharm20190318A36.7533.0016.3717.0716.6315.93
ADNTAdient plc O20190318A8.8721.5720.3220.431.271.17
ADPAutomatic Da20190318A2.401.76-0.060.711.821.05
ADREInvesco BLDR20190318ETF33.9518.0018.3817.93-0.380.07
ADROAduro Biotec20190318A43.2629.7812.5814.8817.2014.90
ADSAlliance Dat20190318A7.104.991.892.833.102.16
ADSKAutodesk Inc20190318A4.782.741.411.671.331.06
ADSWAdvanced Dis20190318A15.265.671.162.424.513.25
ADTADT Inc.20190318A15.1011.053.093.427.957.61
ADTNAdtran Inc20190318A13.798.55-2.082.4010.636.14
ADUSAddus HomeCa20190318A33.8813.456.456.046.997.41
ADVMAdverum Biot20190318A44.8830.50-12.59-3.2443.0933.74
ADXSAdvaxis, Inc20190318A106.0298.1055.4069.8442.7028.26
AEAdams Resour20190318A218.6394.803.2227.9091.5866.90
AEEAmeren Corpo20190318A2.871.660.440.651.221.01
AEGNAegion Corp20190318A22.0313.851.211.7812.6412.08
AEHRAehr Test Sy20190318A155.99116.3197.5996.6918.7219.62
AEISAdvanced Ene20190318A20.2912.212.052.5810.169.63
AELAmerican Equ20190318A11.526.011.351.824.664.19
AEMAgnico Eagle20190318A3.753.842.002.581.841.26
AEMDAETHLON MEDI20190318A134.5382.0951.8563.0630.2419.03
AEOAmerican Eag20190318A5.094.411.521.652.892.75
AEPAmerican Ele20190318A1.472.011.471.140.540.86
AERAercap Holdi20190318A4.562.570.510.732.061.85
AERIAerie Pharma20190318A21.1810.576.216.324.364.24
AESAES Corporat20190318A5.564.942.402.582.542.35
AEYADDvantage T20190318A126.90162.27162.63162.63-0.37-0.37
AEYEAudioEye, In20190318A286.45177.42156.48155.5220.9421.89
AEZSAeterna Zent20190318A47.5767.3820.29-8.4047.0975.79
AFCAllied Capit20190318A19.6611.8313.6413.64-1.82-1.82
AFGAmerican Fin20190318A6.172.490.740.951.751.53
AFHAtlas Financ20190318A82.2860.7133.5336.4027.1824.31
AFIArmstrong Fl20190318A24.2712.586.156.756.435.82
AFIFAnfield Univ20190318ETF37.1222.5222.5222.520.000.00
AFINAmerican Fin20190318A25.9018.157.5810.8510.587.31
AFKVanEck Vecto20190318ETF27.6313.059.529.523.533.53
AFLAflac Inc.20190318A2.143.831.301.492.582.36
AFMDAffimed N.V.20190318A40.0930.8814.0714.2116.7716.63
AFTYPacer CSOP F20190318ETF17.6124.5625.6723.22-1.111.34
AGFIRST MAJEST20190318A15.1613.168.148.225.024.91
AGCOAGCO Corpora20190318A6.752.680.511.052.171.62
AGEAgeX Therape20190318A194.0291.7865.2070.8726.5820.91
AGENAgenus Inc.20190318A36.8131.3613.5913.6217.7717.74
AGFSAgroFresh So20190318A61.5547.4040.1742.027.235.38
AGGiShares Core20190318ETF0.931.180.610.550.570.63
AGGPIQ Enhanced20190318ETF10.426.195.825.820.380.38
AGGYWisdomTree Y20190318ETF9.158.038.098.00-0.060.03
AGIAlamos Gold20190318A20.1521.9321.1122.090.83-0.15
AGIOAgios Pharma20190318A22.589.161.963.257.205.91
AGLEAeglea BioTh20190318A50.1623.589.229.8614.3713.73
AGMFederal Agri20190318A57.0025.5314.5116.6711.028.87
AGMAFederal Agri20190318A207.0881.1013.7413.7467.3667.36
AGMHAGM Group Ho20190318A767.64363.86363.86363.860.000.00
AGNAllergan plc20190318A2.941.790.680.891.110.90
AGNCAGNC Investm20190318A5.534.591.942.242.652.35
AGNDWisdomTree T20190318ETF72.0647.6746.8246.820.840.84
AGOAssured Guar20190318A5.523.001.621.601.381.40
AGRAvangrid, In20190318A7.285.812.392.883.422.94
AGROADECOAGRO S.20190318A22.5517.457.567.649.939.82
AGRXAgile Therap20190318A103.0473.1651.0152.4422.1520.72
AGSPlayAGS, Inc20190318A33.9410.465.676.434.794.02
AGTiShares MSCI20190318ETF21.3416.0915.1415.560.950.53
AGTCApplied Gene20190318A103.9048.388.2316.8640.1531.52
AGXArgan, Inc20190318A33.2710.643.974.936.675.71
AGYSAgilysys, In20190318A35.8218.167.317.1310.8511.03
AGZiShares Agen20190318ETF4.903.183.143.180.040.00
AGZDWisdomTree T20190318ETF29.2213.8712.8312.831.041.04
AHCA.H. Belo Co20190318A77.1287.5478.4080.999.146.55
AHHArmada Hoffl20190318A15.668.814.634.954.183.86
AHPIAllied Healt20190318A233.10152.09146.77146.775.325.32
AHTAshford Hosp20190318A21.8418.3311.896.546.4311.78
AIArlington As20190318A12.279.134.244.984.894.15
AIAiShares Asia20190318ETF9.697.739.368.65-1.64-0.93
AIEQAI Powered E20190318ETF20.6617.817.330.8710.4816.94
AIGAmerican Int20190318A2.532.000.540.771.471.23
AIHSSenmiao Tech20190318A157.43195.58136.80150.9458.7744.64
AIIQAI Powered I20190318ETF34.5720.1220.1220.120.000.00
AIMCAltra Indust20190318A11.9018.662.372.5916.2916.07
AIMTAimmune Ther20190318A19.7618.3611.0911.677.266.69
AINAlbany Inter20190318A25.979.594.815.314.784.28
AINCAshford Inc.20190318A110.96115.61127.3689.45-11.7526.17
AINVApollo Inves20190318A7.716.133.523.562.612.57
AIQGlobal X Fut20190318ETF34.6418.6417.3215.431.323.21
AIRAAR Corp.20190318A20.609.326.184.473.204.87
AIRGAirgain, Inc20190318A48.1073.1230.6333.0842.4940.05
AIRIAir Industri20190318A215.28147.20143.86138.513.348.70
AIRRFirst Trust20190318ETF21.8861.1859.2059.701.981.48
AIRTAir T Inc20190318A759.45359.74263.22352.9896.526.76
AITApplied Indu20190318A22.607.654.374.863.282.79
AIVApartment In20190318A2.911.890.120.121.761.76
AIZAssurant, In20190318A6.712.520.931.211.591.31
AJGArthur J. Ga20190318A2.564.621.431.393.203.24
AJRDAerojet Rock20190318A10.544.381.522.272.862.11
AJXGreat Ajax C20190318A18.5115.435.507.549.937.89
AKAMAkamai Techn20190318A2.9312.622.671.839.9510.80
AKBAAkebia Thera20190318A25.1716.059.168.096.897.96
AKCAAkcea Therap20190318A45.7923.786.147.3917.6416.39
AKERAkers Biosci20190318A187.18180.75152.49158.6628.2522.09
AKGAsanko Gold20190318A95.66103.3794.2894.809.098.56
AKRAcadia Realt20190318A8.644.731.691.953.042.79
AKRXAkorn, Inc.20190318A29.5726.897.699.5019.2017.39
AKTSAKOUSTIS TEC20190318A46.6743.8510.6115.6033.2428.24
ALAir Lease Co20190318A6.142.970.510.692.462.28
ALACAlberton Acq20190318A21.8219.8619.8619.860.000.00
ALBAlbemarle Co20190318A5.683.791.651.122.142.67
ALBOAlbireo Phar20190318A118.40126.2669.3175.3256.9650.94
ALCOAlico Inc20190318A125.7260.3940.6347.0019.7613.40
ALDXAldeyra Ther20190318A51.4533.1019.1418.1113.9614.99
ALEALLETE, Inc.20190318A11.865.071.411.503.663.57
ALECAlector, Inc20190318A112.6556.6638.0941.5918.5715.07
ALEXAlexander &20190318A13.219.167.417.701.751.49
ALFAAlphaClone A20190318ETF23.849.3515.1113.05-5.76-3.69
ALGAlamo Group,20190318A39.6219.1811.0013.798.185.38
ALGNAlign Techno20190318A8.186.661.972.994.693.67
ALGRAllegro Merg20190318A89.70274.52238.67243.1435.8631.39
ALGTAllegiant Tr20190318A30.2311.034.244.946.796.09
ALIMAlimera Scie20190318A107.3494.8146.6646.9748.1547.84
ALJJALJ Regional20190318A362.27135.27121.13121.1314.1314.13
ALKAlaska Air G20190318A4.092.430.260.772.171.66
ALKSAlkermes Inc20190318A10.417.253.733.963.523.29
ALLThe Allstate20190318A2.031.370.630.650.740.72
ALLEAllegion Pub20190318A4.792.240.581.171.661.07
ALLKAllakos Inc.20190318A47.4017.066.579.3210.497.74
ALLOAllogene The20190318A34.7623.7015.4220.308.273.40
ALLTAllot Ltd. O20190318A33.2120.0116.5017.273.512.74
ALLYAlly Financi20190318A3.733.081.121.351.971.73
ALNAAllena Pharm20190318A173.6379.3637.8239.2241.5440.14
ALNYAlnylam Phar20190318A16.7916.082.222.3713.8613.71
ALOAlio Gold In20190318A31.7431.5833.3533.36-1.77-1.78
ALOTAstroNova, I20190318A206.9291.9986.2490.685.751.31
ALPNAlpine Immun20190318A174.82122.3967.6079.6754.7942.72
ALRMAlarm.com Ho20190318A15.567.983.674.284.313.70
ALRNAileron Ther20190318A174.61122.04102.54105.3119.5016.73
ALSKAlaska Commu20190318A97.5081.5171.4175.8210.095.69
ALSNALLISON TRAN20190318A5.353.371.672.191.701.18
ALTAltimmune, I20190318A62.5549.6521.6425.5628.0124.10
ALTMAltus Midstr20190318A51.1224.9916.0917.238.907.76
ALTRAltair Engin20190318A34.1618.7113.4112.265.306.45
ALTSProShares Mo20190318ETF59.8037.6749.4037.67-11.720.00
ALTYGlobal X Sup20190318ETF10.798.257.637.630.620.62
ALVAutoliv, Inc20190318A6.232.940.621.082.321.86
ALXAlexander's20190318A32.4764.6856.1159.798.934.89
ALXNAlexion Phar20190318A5.604.683.272.931.411.75
ALYAAlithya Grou20190318A129.79118.2342.6240.9075.6177.33
AMAntero Midst20190318A8.186.752.463.414.293.35
AMAGAMAG Pharmac20190318A20.9213.633.44-1.4810.1915.11
AMALAmalgamated20190318A82.69136.7844.6944.8792.0991.90
AMATApplied Mate20190318A2.563.081.071.712.011.37
AMBAAmbarella, I20190318A13.3710.175.535.504.644.66
AMBCAmbac Financ20190318A14.3815.42-0.120.9715.5414.44
AMCAMC ENTERTAI20190318A9.295.952.972.662.983.29
AMCAiShares Russ20190318ETF15.9914.0911.8611.532.232.55
AMCIAMCI Acquisi20190318A42.8014.401.101.1213.3013.28
AMCXAMC Networks20190318A11.434.231.791.542.572.07
AMDAdvanced Mic20190318A4.304.361.951.972.412.39
AMEAmetek, Inc.20190318A3.362.430.230.812.201.62
AMEDAmedisys Inc20190318A14.956.994.033.653.243.62
AMEHApollo Medic20190318A134.30117.5086.7992.6530.7124.85
AMGAffiliated M20190318A9.014.472.082.072.392.39
AMGNAmgen Inc20190318A2.643.551.692.101.861.45
AMHAMERICAN HOM20190318A4.754.271.311.332.952.91
AMJJP Morgan Al20190318ETN4.023.811.551.672.262.15
AMKRAmkor Techno20190318A12.8818.43-8.73-8.3627.1626.79
AMLPAlerian MLP20190318ETF10.038.665.577.083.101.58
AMNAMN Healthca20190318A13.565.112.642.262.472.86
AMNBAmerican Nat20190318A231.8583.0478.8879.144.173.90
AMOTAllied Motio20190318A113.7252.5817.7519.8134.8332.77
AMPAmeriprise F20190318A5.042.380.500.712.041.79
AMPEAmpio Pharma20190318A72.0394.3986.5186.927.887.47
AMPHAmphastar Ph20190318A19.9518.525.225.9213.3012.60
AMRBAmerican Riv20190318A307.61249.59249.59249.590.000.00
AMRCAmeresco, In20190318A25.4433.9211.7221.1322.2012.79
AMRHAmeri Holdin20190318A100.9968.5544.4160.3624.148.18
AMRKA-Mark Preci20190318A240.60112.3178.6483.6433.6728.67
AMRSAmyris Inc.20190318A28.8625.889.8711.0116.0114.86
AMRXAmneal Pharm20190318A18.4513.288.249.875.043.41
AMSAmerican Sha20190318A408.221211.901177.331177.3334.5734.57
AMSCAmerican Sup20190318A31.3621.625.747.1715.8714.49
AMSFAMERISAFE, I20190318A33.1751.480.53-0.4550.9551.94
AMSWAAmerican Sof20190318A27.8625.323.653.7421.6821.58
AMTAmerican Tow20190318A3.642.381.121.281.261.10
AMTBAmerant Banc20190318A156.4284.3055.3942.6028.9141.70
AMTBBAmerant Banc20190318A643.47428.25484.01484.01-55.76-55.76
AMTDTD Ameritrad20190318A3.573.49-0.96-0.274.453.76
AMTXAemetis, Inc20190318A353.60148.39117.26117.2631.1431.14
AMUETRACS Aleri20190318ETN13.1212.259.659.392.592.85
AMUBETRACS Aleri20190318ETN165.70
AMWDAmerican Woo20190318A27.6312.305.185.257.127.05
AMZAInfraCap MLP20190318ETF16.6113.439.319.974.123.46
AMZNAmazon.Com I20190318A2.511.750.540.781.210.97
ANAutoNation,20190318A6.924.040.731.373.302.66
ANABAnaptysBio,20190318A30.4715.895.427.0510.478.84
ANATAmerican Nat20190318A93.5932.9021.8924.7411.058.20
ANDAAndina Acqui20190318A254.45
ANDEAndersons In20190318A19.869.802.034.237.775.57
ANETArista Netwo20190318A8.168.594.875.923.722.67
ANFAbercrombie20190318A5.314.061.851.712.212.39
ANGIANGI Homeser20190318A12.938.025.886.912.141.11
ANGLVanEck Vecto20190318ETF4.0516.089.239.156.856.93
ANGOAngioDynamic20190318A19.576.142.252.363.363.25
ANHAnworth Mort20190318A24.3319.2912.7413.066.546.22
ANIKAnika Therap20190318A38.8622.3411.1510.1511.3112.30
ANIPANI Pharmace20190318A69.7228.5624.1122.814.455.75
ANIXAnixa Biosci20190318A128.8755.4846.0346.649.468.84
ANSSAnsys Inc20190318A7.343.961.802.052.161.90
ANTMANTHEM, INC.20190318A3.862.011.061.050.950.96
ANYSphere 3D Co20190318A200.53122.6173.0074.1149.6148.50
AOAiShares Core20190318ETF5.695.475.385.380.090.09
AOBCAmerican Out20190318A15.0715.593.997.0211.598.58
AOKiShares Core20190318ETF8.658.066.026.052.042.01
AOMiShares Core20190318ETF3.802.442.422.420.010.02
AONAon plc Clas20190318A4.003.710.180.603.523.11
AORiShares Core20190318ETF5.526.035.965.970.080.06
AOSA.O. Smith C20190318A3.622.380.270.612.111.77
AOSLAlpha and Om20190318A41.8159.5831.0631.1728.5128.41
APAmpco-Pittsb20190318A82.7547.3943.2344.574.172.82
APAApache Corpo20190318A3.262.961.230.971.741.99
APAMARTISAN PART20190318A15.7510.2010.9210.80-0.72-0.60
APDAir Products20190318A4.936.251.061.245.195.01
APDNApplied DNA20190318A319.67219.36140.06155.9779.3063.39
APEIAmerican Pub20190318A41.3251.698.768.5242.9343.16
APENApollo Endos20190318A190.6370.5964.0064.646.595.95
APHAmphenol Cor20190318A3.741.950.210.401.741.55
APHAAphria Inc.20190318A10.169.645.365.114.304.53
APLEApple Hospit20190318A6.136.403.863.542.542.86
APLSApellis Phar20190318A39.8327.70-8.591.5036.2926.20
APMAptorum Grou20190318A128.85590.32590.32590.320.000.00
APOApollo Globa20190318A7.213.531.431.662.101.87
APOGApogee Enter20190318A20.669.31-0.222.639.546.68
APPFAppFolio, In20190318A23.8514.234.467.489.776.75
APPNAppian Corpo20190318A16.539.566.396.743.162.82
APPSDigital Turb20190318A35.0230.6118.9721.7611.648.85
APRNBlue Apron H20190318A96.3181.5868.6072.4912.979.08
APTAlpha Pro Te20190318A78.04116.9850.7250.8166.2666.17
APTOAptose Biosc20190318A56.6047.8430.8138.2517.039.58
APTSPreferred Ap20190318A20.0012.095.765.986.336.11
APTVAptiv PLC20190318A4.332.351.341.061.011.29
APTXAptinyx Inc.20190318A76.6824.9914.2714.6010.7110.39
APVOAptevo Thera20190318A116.40137.3864.4084.3972.9953.00
APWCAsia Pacific20190318A410.55190.63190.63190.630.000.00
APYApergy Corpo20190318A28.9411.035.846.455.194.58
APYXApyx Medical20190318A47.7637.6219.055.7918.5731.83
AQBAquaBounty T20190318A77.5981.3452.1454.7729.0926.46
AQMSAqua Metals,20190318A42.8035.5720.3720.2615.2015.31
AQNAlgonquin Po20190318A10.919.574.244.945.334.63
AQSTAquestive Th20190318A147.3877.5838.3751.0539.2126.54
AQUAEvoqua Water20190318A12.647.973.984.413.993.57
ARANTERO RESOU20190318A11.649.953.794.546.155.34
ARAAmerican Ren20190318A61.2730.2816.2017.6514.0812.63
ARAVAravive, Inc20190318A355.01221.06186.03191.3835.0329.68
ARAYAccuray Inco20190318A23.49101.0417.2518.8683.7882.18
ARCARC Document20190318A108.3255.4122.2825.4133.1430.00
ARCBArcBest Corp20190318A15.9414.733.594.2011.1410.54
ARCCAres Capital20190318A5.908.435.225.163.203.27
ARCEArco Platfor20190318A326.32173.86121.87115.9951.9957.87
ARCHArch Coal, I20190318A25.668.440.431.278.007.17
ARCOARCOS DORADO20190318A19.8111.816.735.795.076.02
ARCTArcturus The20190318A273.34193.39145.05157.1048.3436.29
ARDArdagh Group20190318A36.1114.211.002.0113.2012.20
ARDSAridis Pharm20190318A474.45438.04-299.78431.20737.826.85
ARDXArdelyx, Inc20190318A61.6437.4319.4629.1717.978.26
AREAlexandria R20190318A4.342.370.611.151.761.22
ARECAMERICAN RES20190318A358.94389.09310.92310.9278.1678.16
ARESAres Managem20190318A10.694.920.371.054.553.87
ARGOArgo Group I20190318A40.429.032.875.126.163.91
ARGTGlobal X MSC20190318ETF27.3810.166.307.223.862.94
ARIAPOLLO COMME20190318A5.525.132.912.372.222.76
ARKFARK Fintech20190318ETF21.9619.5918.5118.551.081.04
ARKGARK Genomic20190318ETF14.2010.828.078.512.762.31
ARKKARK Innovati20190318ETF6.735.303.924.601.380.70
ARKQARK Autonomo20190318ETF22.7368.3764.1650.354.2118.02
ARKRArk Restaura20190318A551.48
ARKWARK Next Gen20190318ETF10.517.567.256.850.310.71
ARLAmerican Rea20190318A249.53148.89178.70178.70-29.81-29.81
ARLOArlo Technol20190318A23.2219.542.6010.9716.838.19
ARLPAlliance Res20190318A10.058.642.993.415.655.23
ARMKARAMARK20190318A3.893.130.961.192.171.94
ARNAArena Pharma20190318A23.7716.985.086.3011.9010.68
ARNCArconic Corp20190318A5.294.361.352.233.012.12
AROCArchrock Inc20190318A10.818.773.444.685.334.09
AROWArrow Financ20190318A98.8660.7254.5054.026.226.70
ARPOAerpio Pharm20190318A122.86118.1976.3584.7541.8433.44
ARRARMOUR Resid20190318A5.164.253.603.700.640.54
ARTNAArtesian Res20190318A165.9791.7751.3458.4240.4333.35
ARTWArts-Way Man20190318A597.50644.02430.36498.63213.65145.39
ARVNArvinas, Inc20190318A199.95147.92130.00117.0317.9230.88
ARWArrow Electr20190318A5.892.402.332.530.07-0.13
ARWRArrowhead Re20190318A10.2911.578.977.422.614.16
ARYAARYA Science20190318A71.3271.1971.1971.190.000.00
ASBAssociated B20190318A4.563.840.791.143.062.70
ASCARDMORE SHIP20190318A83.8039.3513.0824.5726.2714.78
ASEAGlobal X FTS20190318ETF153.6257.1349.4449.447.697.69
ASETFlexShares R20190318ETF69.4764.5864.5864.580.000.00
ASFIAsta Funding20190318A597.35410.72410.72410.720.000.00
ASGNASGN Incorpo20190318A13.646.352.613.413.742.94
ASHAshland Glob20190318A8.823.131.871.591.261.55
ASHRXtrackers Ha20190318ETF3.477.186.776.700.410.50
ASHSXtrackers Ha20190318ETF13.8410.828.158.212.682.61
ASHXXtrackers MS20190318ETF22.381.661.661.660.000.00
ASIXAdvanSix Inc20190318A18.4410.060.611.039.459.03
ASMAvino Silver20190318A105.23115.3074.1482.4541.1632.86
ASMBAssembly Bio20190318A30.5116.079.989.966.096.11
ASNAAscena Retai20190318A75.6543.3231.2631.4912.0511.82
ASPNAspen Aeroge20190318A143.2390.9878.9987.5411.993.43
ASPSAltisource P20190318A49.5333.805.595.8228.2227.98
ASPUASPEN GROUP,20190318A141.2376.2571.5578.724.70-2.47
ASRTAssertio The20190318A25.7936.1711.918.7724.2627.40
ASRVAmeriServ Fi20190318A72.5760.7857.2857.283.513.51
ASTCAstrotech Co20190318A505.77340.32319.38319.3820.9420.94
ASTEAstec Indust20190318A18.689.022.142.876.886.15
ASURAsure Softwa20190318A47.4640.368.553.7931.8136.58
ASYSAmtech Syste20190318A53.4152.9432.3334.6620.6118.28
ATAtlantic Pow20190318A38.5832.7119.7122.3912.9910.30
ATECAlphatec Hol20190318A71.07291.6153.9058.13237.71233.48
ATENA10 NETWORKS20190318A18.039.883.854.716.035.17
ATESTCTest Symbol20190318A26.6513.2513.2513.250.000.00
ATESTGTEST SYMBOL20190318A25.4613.6313.7413.63-0.110.00
ATGEAdtalem Glob20190318A8.954.060.010.374.063.69
ATHAthene Holdi20190318A3.442.120.751.031.371.08
ATHXAthersys, In20190318A66.3156.7648.1748.258.598.51
ATIAllegheny Te20190318A5.576.503.734.182.772.33
ATKRAtkore Inter20190318A16.267.973.153.964.834.01
ATLCAtlanticus H20190318A227.04111.56113.71113.71-2.14-2.14
ATLOAMES Nationa20190318A214.7672.1567.8967.894.264.26
ATMPiPath Select20190318ETF15.2628.434.7626.4523.681.98
ATNIATN Internat20190318A91.9440.0219.4520.1520.5719.87
ATNMActinium Pha20190318A121.14155.89106.50107.0249.4048.88
ATNXAthenex, Inc20190318A28.3022.603.4911.3219.1211.28
ATOAtmos Energy20190318A4.832.091.090.981.001.11
ATOMAtomera Inco20190318A189.15124.3057.7088.7766.6035.53
ATOSAtossa Thera20190318A45.1341.5215.2125.7826.3115.74
ATRAptarGroup,20190318A10.873.771.331.682.442.09
ATRAAtara Biothe20190318A36.3324.364.681.7819.6922.58
ATRCAtriCure, In20190318A21.1914.746.116.958.627.78
ATRIAtrion Corp20190318A4.73
ATROAstronics Co20190318A22.6110.03-4.44-4.3814.4714.41
ATRSAntares Phar20190318A29.7023.348.987.5314.3515.80
ATSGAir Transpor20190318A15.5211.115.617.075.504.04
ATTOAtento S.A.20190318A53.4339.8425.3230.5814.529.26
ATUSAltice USA,20190318A4.974.341.051.193.293.15
ATVIActivision B20190318A2.523.56-0.210.033.773.53
ATXIAvenue Thera20190318A493.20267.03197.03209.1070.0057.93
AUBNAuburn Natio20190318A170.3682.675.325.3277.3577.35
AUDCAudioCodes L20190318A28.1019.516.945.4912.5714.02
AUGAuryn Resour20190318A156.20117.0687.4897.8529.5819.21
AUMNGolden Miner20190318A341.45397.52414.06356.40-16.5441.11
AUPHAurinia Phar20190318A25.7015.885.478.5010.417.38
AUSFGlobal X Ada20190318ETF21.8118.8815.7215.793.153.09
AUTOAutoWeb, Inc20190318A127.87326.34220.88216.10105.46110.24
AUYYamana Gold,20190318A39.0433.0917.9022.7215.1710.37
AVAAvista Corpo20190318A5.462.761.611.691.151.07
AVAVAeroVironmen20190318A16.318.192.782.625.425.58
AVBAvalonBay Co20190318A6.402.750.941.091.811.65
AVCOAvalon Globo20190318A108.9478.721.6814.1377.0464.59
AVDAmerican Van20190318A34.7815.988.509.057.486.93
AVEOAVEO Pharmac20190318A47.0841.1532.9432.578.238.61
AVGOBroadcom Inc20190318A4.105.233.531.381.703.84
AVGRAvinger, Inc20190318A88.7376.3752.8863.7023.5412.72
AVIDAvid Technol20190318A27.6220.358.218.3712.1811.98
AVLRAvalara, Inc20190318A15.805.993.704.172.291.82
AVNSAvanos Medic20190318A20.6214.723.595.3011.139.42
AVNWAviat Networ20190318A435.13192.69186.74178.435.9514.26
AVROAVROBIO, Inc20190318A93.6334.643.507.8231.1426.82
AVTAvnet, Inc.20190318A7.252.860.750.782.122.08
AVXLAnavex Life20190318A91.1275.6753.3153.2422.3622.42
AVYAvery Dennis20190318A4.821.880.760.891.120.98
AVYAAvaya Holdin20190318A11.595.962.082.933.883.02
AWIArmstrong Wo20190318A11.003.912.392.761.511.15
AWKAmerican Wat20190318A3.301.780.650.941.130.84
AWRAmerican Sta20190318A11.665.992.262.183.733.81
AWREAware Inc20190318A508.68457.55452.91452.914.644.64
AWTMAware Ultra-20190318ETF4.596.676.636.650.040.02
AWXAvalon Holdi20190318A123.70133.13133.57125.64-0.447.49
AXAxos Financi20190318A12.229.26-1.645.6710.893.59
AXASAbraxas Petr20190318A74.3463.0734.1034.8428.9828.08
AXDXAccelerate D20190318A38.3626.514.465.2322.0521.28
AXEAnixter Inte20190318A24.119.632.464.177.175.45
AXGNAxogen, Inc.20190318A21.9312.074.324.677.757.40
AXGTAxovant Gene20190318A72.5678.7339.2240.4539.6138.28
AXJLWisdomTree A20190318ETF25.4642.4229.3639.0613.063.37
AXLAmerican Axl20190318A7.485.861.241.154.624.71
AXNXAxonics Modu20190318A215.00119.8843.0147.9876.8771.91
AXPAmerican Exp20190318A1.632.512.021.830.480.67
AXRAMREP Corpor20190318A190.31215.61163.37164.5052.2451.11
AXSAxis Capital20190318A5.262.701.031.551.671.15
AXSMAxsome Thera20190318A26.0217.915.206.7012.7111.21
AXTAAxalta Coati20190318A4.213.950.931.153.022.80
AXTIAXT Inc20190318A41.2644.6115.1915.4829.4229.12
AXUAlexco Resou20190318A112.83136.9376.9564.8059.9872.13
AYAtlantica Yi20190318A10.167.435.009.392.43-1.95
AYIAcuity Brand20190318A13.896.784.854.431.942.35
AYTUAytu BioScie20190318A127.9274.9453.4758.3221.4616.61
AYXAlteryx, Inc20190318A11.395.851.762.454.093.41
AZOAutoZone, In20190318A11.435.932.613.113.292.80
AZPNAspen Techno20190318A8.298.024.245.843.782.19
AZREAzure Power20190318A114.3756.9732.1332.1024.8424.87
AZRXAzurRx BioPh20190318A153.93197.55141.69142.3655.8655.19
AZZAZZ Inc.20190318A25.9511.742.393.119.358.63
BBarnes Group20190318A14.976.301.512.314.793.98
BABoeing Compa20190318A2.791.911.231.200.680.71
BABInvesco Taxa20190318ETF3.464.193.253.820.940.37
BACBank of Amer20190318A3.353.021.151.551.871.29
BAHBooz Allen H20190318A3.781.721.001.080.710.63
BALiPath Series20190318ETN34.3823.6739.1939.19-15.52-15.52
BAMBrookfield A20190318A2.402.850.911.091.931.76
BANCBanc of Cali20190318A10.386.85-1.68-1.798.538.64
BANDBandwidth In20190318A26.9217.141.985.0315.1612.11
BANFBancfirst Co20190318A40.2518.7210.3411.978.386.75
BANRBanner Corp.20190318A16.056.892.132.854.764.04
BANXStoneCastle20190318A131.07106.05108.98108.97-2.93-2.93
BAPCredicorp LT20190318A13.474.131.642.772.501.36
BASIBioanalytica20190318A281.86178.59-86.00-86.11264.59264.70
BATRALiberty Medi20190318A29.6156.8214.1814.4042.6442.42
BATRKLiberty Medi20190318A19.2629.39-0.932.8330.3226.56
BATTAmplify Adva20190318ETF33.13127.5289.99127.0537.530.47
BAXBaxter Inter20190318A2.161.680.210.411.471.27
BBBlackBerry L20190318A10.728.504.194.414.314.10
BBAXJPMorgan Bet20190318ETF11.356.935.666.511.270.42
BBBYBed Bath & B20190318A7.196.421.471.384.965.04
BBCVirtus LifeS20190318ETF50.3624.8215.856.298.9718.53
BBCAJPMorgan Bet20190318ETF6.674.023.492.940.531.08
BBCPConcrete Pum20190318A536.85647.79534.83539.11112.96108.68
BBDCBarings BDC,20190318A11.647.132.712.624.424.50
BBEUJPMorgan Bet20190318ETF4.183.232.202.501.040.74
BBGIBeasley Broa20190318A87.51113.4339.6039.7573.8473.68
BBHVanEck Vecto20190318ETF5.952.93-0.79-0.553.723.48
BBJPJPMorgan Bet20190318ETF4.453.773.253.190.520.57
BBPVirtus LifeS20190318ETF23.2622.9211.1218.4011.804.52
BBREJPMorgan Bet20190318ETF2.3239.3439.3439.340.000.00
BBSAJPMorgan Bet20190318ETF7.486.254.795.101.461.16
BBSIBarrett Busi20190318A80.4441.4932.7633.968.516.65
BBUBrookfield B20190318A46.2431.6818.5118.9013.1712.78
BBUSJPMorgan Bet20190318ETF5.237.106.526.750.580.35
BBWBuild-A-Bear20190318A61.0256.7236.7723.7219.9533.01
BBXBBX Capital20190318A22.0526.550.621.1525.9325.40
BBYBest Buy Com20190318A2.302.100.840.611.261.50
BCBrunswick Co20190318A6.413.141.481.721.661.42
BCBPBCB Bancorp20190318A45.2627.73-6.33-2.5234.0630.25
BCCBoise Cascad20190318A16.989.743.304.046.445.70
BCDAberdeen Sta20190318ETF23.5872.3972.3972.390.000.00
BCEBCE, Inc.20190318A2.291.930.970.830.961.10
BCEIBONANZA CREE20190318A23.4110.402.703.247.707.16
BCIAberdeen Sta20190318ETF8.688.218.637.92-0.420.29
BCLIBrainstorm C20190318A55.2128.2613.3918.9714.879.30
BCMiPath Pure B20190318ETN30.9221.9921.9921.990.000.00
BCMLBayCom Corp20190318A326.1585.7873.4074.3512.3811.43
BCOThe Brink's20190318A13.635.305.401.10-0.104.20
BCOMB Communicat20190318A864.93357.86365.92365.92-8.06-8.06
BCOVBrightcove,20190318A33.7119.19-5.02-2.8224.2122.03
BCOW1895 Bancorp20190318A311.58201.70202.38199.00-0.672.70
BCPCBalchem Corp20190318A27.058.923.714.235.214.69
BCRXBioCryst Pha20190318A24.0821.176.75-2.1814.4123.36
BCSFBain Capital20190318A76.7484.6575.2575.589.409.07
BCTFBancorp 34,20190318A40.6750.0947.3047.302.782.78
BDCBelden Inc.20190318A13.485.381.142.064.243.31
BDCSUBS AG Excha20190318ETN43.1123.2223.3523.40-0.13-0.18
BDCZETRACS Wells20190318ETN112.32
BDGEBridge Banco20190318A41.7821.5216.5617.644.963.88
BDLFlanigan's E20190318A342.11261.44322.34322.34-60.90-60.90
BDNBrandywine R20190318A6.815.611.121.384.484.22
BDRBlonder Tong20190318A256.69169.0462.6549.73106.39119.30
BDSIBioDelivery20190318A20.7527.938.298.9119.6719.02
BDXBecton, Dick20190318A4.002.190.600.961.591.23
BEBloom Energy20190318A41.9716.2110.1212.226.093.99
BEATBioTelemetry20190318A14.9113.533.7610.169.773.37
BECNBeacon Roofi20190318A9.9810.151.181.668.978.49
BELFABel Fuse Inc20190318A674.69670.39669.39669.391.001.00
BELFBBel Fuse Inc20190318A219.03102.1144.8845.8357.2356.28
BENFranklin Res20190318A3.234.450.881.183.563.27
BEPBrookfield R20190318A6.075.181.671.273.503.91
BERYBerry Global20190318A4.183.901.360.422.543.48
BFABrown-Forman20190318A26.8713.3012.1212.831.170.46
BFBBrown-Forman20190318A4.143.281.031.092.252.19
BFAMBRIGHT HORIZ20190318A12.394.891.862.643.032.25
BFCBank First C20190318A222.18180.33114.42114.4265.9165.91
BFINBankFinancia20190318A24.6718.538.5310.7010.007.83
BFITGlobal X Hea20190318ETF105.5579.6177.8177.811.791.79
BFORBarron's 40020190318ETF16.916.645.396.201.250.44
BFSSaul Centers20190318A78.3129.8310.0213.4919.8116.34
BFSTBusiness Fir20190318A229.0578.2350.1054.0128.1424.23
BGBunge Limite20190318A3.382.210.830.931.381.29
BGCPBGC Partners20190318A19.3114.177.307.296.876.88
BGFVBig 5 Sporti20190318A65.7676.0541.1342.8534.9233.21
BGGBriggs & Str20190318A17.5712.277.026.965.255.31
BGIBirks Group20190318A517.16382.61382.40382.400.210.21
BGRNiShares Glob20190318ETF23.7710.0410.0010.000.050.05
BGSB&G Foods, I20190318A9.496.174.044.352.131.82
BGSFBG Staffing20190318A70.9860.6426.8430.1533.8030.49
BHBiglari Hold20190318A132.4366.2761.6867.224.59-0.94
BHABiglari Hold20190318A
BHBBar Harbor B20190318A203.59149.52120.00120.1229.5229.40
BHCBausch Healt20190318A4.543.932.162.131.771.80
BHEBenchmark El20190318A7.6913.142.673.3110.469.82
BHFBrighthouse20190318A5.184.29-0.080.944.363.34
BHLBBerkshire Hi20190318A7.854.090.911.123.182.98
BHRBraemar Hote20190318A22.2712.28-7.81-3.8720.0916.15
BHTGBioHiTech Gl20190318A160.1199.6370.8070.8128.8328.82
BHVNBiohaven Pha20190318A26.4612.454.137.018.325.44
BIBProShares Ul20190318ETF11.748.262.863.375.394.89
BIBLInspire 10020190318ETF30.0711.7012.0812.18-0.38-0.48
BICKFirst Trust20190318ETF24.7731.3631.2931.290.070.07
BIGBig Lots, In20190318A6.893.690.471.123.212.57
BIIBBiogen Inc.20190318A4.873.751.770.981.982.77
BIMIBOQI Interna20190318A273.75194.10102.45161.8591.6532.26
BIOBio-Rad Labo20190318A14.658.003.384.294.623.71
BIOBBio-Rad Labo20190318A75.1430.5881.9981.99-51.41-51.41
BIOCBiocept, Inc20190318A95.23130.0978.6487.5451.4542.65
BIOLBiolase, Inc20190318A188.92222.53-19.04-18.55241.57241.08
BIOXBioceres Cro20190318A396.89230.78232.51266.52-1.73-35.74
BIPBrookfield I20190318A6.086.40-2.57-2.478.988.87
BISProShares Ul20190318ETF20.8518.3111.2111.507.106.81
BIVVanguard Int20190318ETF1.291.661.041.190.620.47
BIZDVanEck Vecto20190318ETF15.889.937.449.542.490.39
BJBJs Wholesal20190318A10.2911.717.988.733.732.99
BJANInnovator S&20190318ETF40.4925.4520.9320.934.524.52
BJKVanEck Vecto20190318ETF32.9374.627.345.7067.2868.92
BJRIBJ's Restaur20190318A12.566.561.922.504.654.06
BJULInnovator S&20190318ETF16.0512.5711.6211.620.950.95
BKBank of New20190318A2.081.951.220.910.741.05
BKCCBlackRock Ca20190318A18.4233.1023.3822.609.8210.60
BKDBrookdale Se20190318A14.5611.794.014.117.767.66
BKEThe Buckle,20190318A11.326.760.951.625.815.15
BKEPBlueknight E20190318A105.90118.94110.36111.028.587.91
BKFiShares MSCI20190318ETF15.168.238.038.080.190.15
BKHBlack Hills20190318A7.493.860.250.713.613.15
BKIBlack Knight20190318A7.272.351.041.351.311.00
BKLNInvesco Seni20190318ETF4.413.622.643.120.960.49
BKNGBooking Hold20190318A8.613.941.331.482.522.33
BKSCBank of Sout20190318A228.52130.9577.2677.2653.7053.70
BKTIBK Technolog20190318A405.92146.41123.43128.2222.9918.19
BKUBankunited,20190318A6.513.030.831.022.202.01
BKYIBIO-key Inte20190318A475.44470.48301.17286.01169.31184.47
BLBlackLine, I20190318A18.799.152.973.856.185.30
BLBDBlue Bird Co20190318A30.1314.185.755.238.438.95
BLCMBellicum Pha20190318A51.1333.969.649.9024.3224.06
BLCNReality Shar20190318ETF71.1219.899.989.989.929.92
BLDTopBuild Cor20190318A15.169.895.585.984.323.92
BLDPBallard Powe20190318A31.8331.8810.9613.6320.9218.29
BLDRBuilders Fir20190318A12.2417.103.285.6013.8211.50
BLESInspire Glob20190318ETF73.9931.4931.7931.22-0.300.27
BLFSBioLife Solu20190318A50.1252.4813.1016.1339.3836.35
BLHYVirtus Newfl20190318ETF71.9223.8823.8723.870.020.02
BLINBridgeline D20190318A184.83123.2598.85101.1224.4022.12
BLKBlackrock, I20190318A6.192.911.381.481.531.43
BLKBBlackbaud, I20190318A15.175.803.123.092.682.71
BLLBall Corpora20190318A2.802.321.331.911.000.41
BLMNBloomin' Bra20190318A7.325.25-0.73-0.835.976.08
BLNKBlink Chargi20190318A88.20118.2144.1548.5174.0669.70
BLOKAmplify Tran20190318ETF19.9514.218.8017.035.41-2.82
BLPHBellerophon20190318A112.31137.3289.7890.2047.5547.12
BLUEbluebird bio20190318A19.968.593.404.595.194.01
BLVVanguard Lon20190318ETF3.173.521.291.212.242.32
BLXBanco Latino20190318A27.0315.378.909.346.466.02
BMCHBMC Stock Ho20190318A14.9341.324.493.8936.8337.42
BMIBadger Meter20190318A24.6712.125.956.796.175.32
BMLPDorsey Wrigh20190318ETF85.73
BMOBank of Mont20190318A2.022.191.180.901.001.29
BMRABIOMERICA IN20190318A1280.72391.24391.24391.240.000.00
BMRCBank of Mari20190318A61.2334.0518.5117.6415.5516.42
BMRNBioMarin Pha20190318A10.537.294.244.553.052.74
BMTCBryn Mawr Ba20190318A44.2214.054.765.789.298.28
BMYBristol-Myer20190318A2.053.072.142.170.930.90
BNDVanguard Tot20190318ETF1.250.720.670.700.050.02
BNDCFlexShares C20190318ETF69.715.675.675.670.000.00
BNDWVanguard Tot20190318ETF3.763.934.274.18-0.34-0.26
BNDXVanguard Tot20190318ETF1.811.731.381.520.350.21
BNEDBarnes & Nob20190318A21.1518.637.768.9110.879.72
BNFTBenefitfocus20190318A22.6216.933.273.5313.6713.41
BNGOBionano Geno20190318A293.09368.12343.32344.7624.8023.36
BNSBank of Nova20190318A1.851.670.570.711.110.97
BNSOBonso Electr20190318A350.85353.63353.63353.630.000.00
BOCHBank of Comm20190318A49.9629.4121.2322.918.176.50
BOCTInnovator S&20190318ETF51.8434.4832.0232.022.462.46
BOHBank of Hawa20190318A9.514.451.691.852.762.60
BOKFBOK Financia20190318A19.147.653.964.273.693.38
BOMNBoston Omaha20190318A107.8953.5038.7041.0014.8012.51
BONDPIMCO Active20190318ETF2.081.941.701.750.250.19
BOOMDMC Global I20190318A53.6743.518.7410.0534.7733.46
BOOTBoot Barn Ho20190318A14.657.412.883.274.544.14
BOSCB.O.S. Bette20190318A144.69151.18131.32134.2919.8616.89
BOSSGlobal X Fou20190318ETF44.1130.2328.4528.451.771.77
BOTJBank of the20190318A313.7488.0288.0288.020.000.00
BOTZGlobal X Fun20190318ETF5.048.717.237.871.470.83
BOUTInnovator IB20190318ETF60.0343.1443.2844.60-0.14-1.46
BOXBOX, INC.20190318A7.195.732.772.902.972.75
BOXLBoxlight Cor20190318A149.02100.9144.1173.2856.8027.63
BPFHBoston Priva20190318A11.7417.805.635.8012.1612.00
BPMCBlueprint Me20190318A30.8711.495.186.996.314.50
BPMPBP Midstream20190318A31.4716.008.707.567.308.45
BPMXBioPharmX Co20190318A45.7070.8151.6361.1719.199.64
BPOPPopular Inc20190318A7.643.12-0.59-0.313.713.43
BPRNThe Bank of20190318A111.2497.984.72-10.4893.26108.46
BPTBP Prudhoe B20190318A29.6324.388.9711.5315.4112.85
BPTHBio-Path Hol20190318A72.1255.6526.8632.5528.8023.10
BPYBrookfield P20190318A5.084.230.190.664.043.57
BRBroadridge F20190318A4.592.160.681.041.481.12
BRCBrady Corpor20190318A13.705.345.634.41-0.290.93
BREWCraft Brew A20190318A30.47100.5761.3160.7239.2539.84
BRFVanEck Vecto20190318ETF46.0427.6022.4420.875.166.73
BRGBluerock Res20190318A31.7837.238.1419.2229.0918.01
BRIDBridgford Fo20190318A1085.66478.08478.08478.080.000.00
BRKABerkshire Ha20190318A0.000.00
BRKBBERKSHIRE HA20190318A1.640.990.490.380.500.62
BRKLBrookline Ba20190318A11.748.282.522.775.765.51
BRKRBruker Corpo20190318A6.553.110.030.842.932.12
BRKSBrooks Autom20190318A14.5018.989.019.1410.029.85
BRNBarnwell Ind20190318A339.88181.48117.83117.8363.6563.65
BROBrown & Brow20190318A3.473.02-0.060.893.082.13
BRPABig Rock Par20190318A89.1667.5267.5267.520.000.00
BRQSBorqs Techno20190318A935.08578.88409.16413.57169.72165.31
BRTBRT Apartmen20190318A39.5027.7513.9917.0113.7610.74
BRXBRIXMOR PROP20190318A5.804.592.092.482.502.12
BRYBerry Corpor20190318A16.8313.140.862.4512.2810.69
BRZUDirexion Dai20190318ETF4.623.041.031.182.011.85
BSAEInvesco Bull20190318ETF39.7238.6638.6638.660.000.00
BSBEInvesco Bull20190318ETF39.7026.6026.6026.600.000.00
BSCEInvesco Bull20190318ETF39.2937.5237.5237.520.000.00
BSCKInvesco Bull20190318ETF4.883.593.593.590.000.00
BSCLInvesco Bull20190318ETF4.773.833.023.020.810.81
BSCMInvesco Bull20190318ETF4.8710.693.567.047.133.65
BSCNInvesco Bull20190318ETF6.078.137.507.500.630.63
BSCOInvesco Bull20190318ETF12.7313.4813.1513.320.330.16
BSCPInvesco Bull20190318ETF10.4220.5420.6620.66-0.12-0.12
BSCQInvesco Bull20190318ETF10.5923.5423.5523.55-0.01-0.01
BSCRInvesco Bull20190318ETF21.3619.0428.1228.12-9.08-9.08
BSCSInvesco Bull20190318ETF24.797.49-6.223.5313.713.96
BSDEInvesco Bull20190318ETF42.6331.1031.1031.100.000.00
BSETBassett Furn20190318A122.2373.1268.6370.714.492.40
BSGMBioSig Techn20190318A104.1859.7145.3251.2714.398.44
BSIGBrightSphere20190318A9.735.553.343.622.211.94
BSJKInvesco Bull20190318ETF6.399.639.729.90-0.10-0.28
BSJLInvesco Bull20190318ETF15.6418.5818.4618.500.130.08
BSJMInvesco Bull20190318ETF21.4518.171.851.8416.3216.33
BSJNInvesco Bull20190318ETF21.016.916.596.740.320.16
BSJOInvesco Bull20190318ETF28.6927.5321.7221.725.815.81
BSJPInvesco Bull20190318ETF24.4718.8218.4218.820.410.00
BSJQInvesco Bull20190318ETF23.9011.994.567.217.434.78
BSMBlack Stone20190318A24.5413.625.669.367.974.26
BSQRBSQUARE Corp20190318A550.02323.37311.06311.0612.3112.31
BSRRSierra Banco20190318A90.9845.7846.4546.58-0.67-0.80
BSTCBioSpecifics20190318A141.4872.9965.4866.447.516.56
BSVVanguard Sho20190318ETF1.260.720.580.580.140.13
BSVNBank7 Corp.20190318A745.9727.64107.40107.40-79.76-79.76
BSXBoston Scien20190318A2.742.670.891.801.790.87
BTAIBioXcel Ther20190318A177.60249.2757.5063.71191.76185.56
BTALAGFiQ U.S. M20190318ETF36.4122.6923.3123.88-0.62-1.18
BTEBaytex Energ20190318A58.3848.2334.5634.2413.6713.68
BTECPrincipal He20190318ETF29.6240.0043.4345.22-3.43-5.22
BTGB2Gold Corp.20190318A35.0632.1727.0927.845.084.33
BTNBallantyne S20190318A508.87330.94-30.85-1.12361.79332.06
BTUPeabody Ener20190318A11.696.342.873.203.463.14
BURLBURLINGTON S20190318A6.443.322.462.310.861.01
BUSEFirst Busey20190318A15.197.412.682.804.724.60
BUYUSCF SummerH20190318ETF140.44130.1946.1646.1684.0384.03
BUYNUSCF SummerH20190318ETF89.036.965.645.641.321.32
BVBrightView H20190318A22.1410.112.212.467.907.65
BVALBrand Value20190318ETF18.2725.7331.8925.73-6.160.00
BVSNBroadvision20190318A884.48829.61737.84737.8491.7791.77
BWBabcock & Wi20190318A50.8956.1830.7837.7725.6018.53
BWABorgWarner I20190318A3.423.841.862.011.981.83
BWBBridgewater20190318A67.2641.9240.0040.121.921.79
BWENBroadwind En20190318A198.60483.51405.64478.6377.874.88
BWFGBankwell Fin20190318A198.24111.3476.5588.8234.7922.52
BWXSPDR Bloombe20190318ETF3.802.971.861.871.111.10
BWXTBWX Technolo20190318A8.203.391.341.382.062.02
BWZSPDR Bloombe20190318ETF45.1033.8833.5133.820.370.05
BXThe Blacksto20190318A3.193.110.820.972.292.14
BXCBlueLinx Hol20190318A48.1723.072.249.7920.8313.28
BXGBluegreen Va20190318A8.976.184.534.471.651.71
BXMTBlackstone M20190318A2.982.520.981.081.541.44
BXPBoston Prope20190318A5.212.270.881.061.391.21
BXSBancorpSouth20190318A7.2013.6811.4612.042.221.65
BYByline Banco20190318A31.8920.732.719.4218.0211.31
BYDBoyd Gaming20190318A7.503.921.621.792.292.13
BYFCBroadway Fin20190318A362.07345.67319.65319.6526.0226.02
BYLDiShares Yiel20190318ETF7.168.037.117.010.921.02
BYSIBeyondSpring20190318A344.82216.2556.5274.10159.73142.15
BZHBeazer Homes20190318A17.6910.605.656.234.964.37
BZQProShares Ul20190318ETF9.724.772.853.401.921.37
CCitigroup In20190318A1.552.101.201.020.901.08
CAAPCorporacion20190318A68.1442.9835.6935.537.297.46
CAASChina Automo20190318A141.9496.9965.2880.1531.7116.83
CABOCable One, I20190318A28.2015.1611.4411.432.962.58
CACCamden Natio20190318A63.5328.2017.6518.3310.569.87
CACCCredit Accep20190318A24.3311.964.515.217.456.75
CACGClearBridge20190318ETF20.589.258.718.690.540.56
CACICACI INTERNA20190318A19.407.352.273.235.084.12
CADECadence Banc20190318A6.134.590.801.173.793.43
CAECAE INC20190318A7.735.422.452.712.972.71
CAGConagra Bran20190318A4.363.671.902.001.761.67
CAHCardinal Hea20190318A3.082.551.121.411.431.14
CAICAI Internat20190318A34.5114.451.401.4413.0513.01
CAKECheesecake F20190318A8.135.591.071.794.513.80
CALCaleres Inc20190318A12.296.201.461.514.744.68
CALACalithera Bi20190318A43.4259.0331.2137.2327.8221.80
CALFPacer US Sma20190318ETF27.9521.1922.1021.92-0.91-0.73
CALMCal-Maine Fo20190318A14.1715.622.944.9512.6710.67
CALXCALIX, INC.20190318A24.8612.063.835.738.236.32
CAMPCalAmp Corp.20190318A15.3946.640.681.2545.9645.39
CAMTCamtek Ltd20190318A28.5623.8313.6315.4510.208.38
CAPEiPath Shille20190318ETN14.9820.0519.5620.330.49-0.28
CAPLCrossAmerica20190318A36.7019.24-3.98-3.3723.2222.61
CAPRCapricor The20190318A305.00211.58168.24171.6943.3439.89
CARAvis Budget20190318A8.157.802.022.135.785.67
CARACara Therape20190318A16.2114.095.926.018.178.07
CARGCarGurus, In20190318A12.609.03-1.521.6610.557.38
CAROCarolina Fin20190318A46.9319.658.227.9511.4311.70
CARSCars.com Inc20190318A10.515.010.090.724.934.30
CARVCarver Banco20190318A529.23326.0448.7348.73277.31277.31
CARZFirst Trust20190318ETF29.8622.5822.0822.080.510.51
CASACasa Systems20190318A23.1012.490.252.5912.239.89
CASHMeta Financi20190318A18.1810.311.782.478.537.84
CASICASI Pharmac20190318A56.3837.9720.0725.9417.9112.04
CASSCass Informa20190318A60.9158.0935.3233.8722.7724.23
CASYCasey's Gene20190318A9.424.781.712.073.072.71
CATCaterpillar20190318A2.311.950.030.421.931.54
CATBCatabasis Ph20190318A62.6587.7524.4952.4263.3335.48
CATCCAMBRIDGE BA20190318A418.22263.08263.08263.080.000.00
CATHGlobal X S&P20190318ETF11.9612.8212.6912.710.130.11
CATMCardtronics20190318A31.2831.566.528.0925.0423.47
CATOCATO CORP20190318A19.728.601.072.647.535.96
CATSCatasys Inc.20190318A79.9758.0016.6027.7441.4030.26
CATYCathay Gener20190318A9.0510.097.738.022.362.07
CBChubb Limite20190318A2.731.370.750.870.630.51
CBANColony Bankc20190318A948.92290.66286.12289.834.540.82
CBATCBAK Energy20190318A184.84105.9954.9159.2451.0746.75
CBAYCymabay Ther20190318A20.4713.813.344.0610.479.75
CBBCincinnati B20190318A38.4615.769.3310.936.434.83
CBFVCB Financial20190318A219.71102.6096.3896.386.226.22
CBIOCatalyst Bio20190318A61.3647.1917.6021.7429.5925.46
CBLCBL& Associa20190318A54.9745.1728.6426.5716.5418.60
CBLICleveland Bi20190318A595.051008.70-25.15-25.151033.851033.85
CBMBCBM Bancorp,20190318A145.1066.5466.5466.540.000.00
CBMGCellular Bio20190318A91.7660.7527.8128.8532.9431.90
CBNKCapital Banc20190318A117.8690.00-47.16-47.16137.16137.16
CBOECboe Global20190318A6.052.630.820.511.822.12
CBONVanEck Vecto20190318ETF24.11
CBPOChina Biolog20190318A20.4917.593.185.9314.5412.61
CBRECBRE GROUP,20190318A3.382.60-0.080.002.682.60
CBRLCracker Barr20190318A11.737.290.630.776.666.52
CBSHCommerce Ban20190318A8.254.841.742.813.102.03
CBTCabot Corpor20190318A12.015.541.562.283.993.27
CBTXCBTX, Inc. C20190318A79.3640.3223.3823.7916.9516.54
CBUCommunity Ba20190318A14.836.403.634.342.772.06
CBZCBIZ, Inc.20190318A16.036.232.943.623.292.61
CCThe Chemours20190318A4.694.291.672.192.622.10
CCBCoastal Fina20190318A499.92193.62170.57179.9023.0513.73
CCBGCapital City20190318A113.4750.0737.4738.8112.6011.26
CCCClarivate An20190318A55.0641.6642.1542.49-0.50-0.84
CCCLChina Cerami20190318A123.8699.4472.7272.7226.7226.72
CCDCalamos Dyna20190318A18.1115.939.619.706.316.23
CCEPCoca-Cola Eu20190318A3.712.201.340.940.871.26
CCFChase Corpor20190318A129.9942.4941.6041.470.891.02
CCHCollier Cree20190318A67.23203.81211.84211.84-8.03-8.03
CCICrown Castle20190318A2.831.200.250.420.950.78
CCJCameco Corpo20190318A8.087.042.512.854.534.18
CCKCrown Holdin20190318A6.192.941.891.301.061.64
CCLCarnival Cor20190318A1.832.311.381.550.930.76
CCLPCSI Compress20190318A70.6867.0741.8235.9225.2631.15
CCMPCabot Microe20190318A16.827.571.672.645.904.93
CCNECNB Financia20190318A158.1795.7282.1189.5413.616.18
CCOClear Channe20190318A77.5532.838.7812.9224.0519.91
CCOICogent Commu20190318A19.318.503.544.414.974.09
CCORCore Alterna20190318ETF27.5124.8129.7229.72-4.91-4.91
CCRCONSOL Coal20190318A119.6363.1138.1823.0424.9340.07
CCRCChina Custom20190318A186.72149.28145.57145.573.713.71
CCRNCross Countr20190318A31.1021.186.799.5314.3911.66
CCSCENTURY COMM20190318A17.589.646.217.083.442.56
CCXIChemoCentryx20190318A32.5216.0039.3739.54-23.37-23.54
CDAYCeridian HCM20190318A22.2112.545.686.086.866.31
CDCVictoryShare20190318ETF7.645.194.764.970.440.22
CDECoeur Mining20190318A21.4518.156.058.6112.109.54
CDEVCentennial R20190318A11.8612.405.095.137.317.28
CDKCDK Global,20190318A4.405.18-0.322.995.502.19
CDLVictoryShare20190318ETF15.979.758.218.121.531.63
CDLXCardlytics,20190318A50.2622.808.7710.1714.0312.63
CDMOAvid Bioserv20190318A50.4732.1018.3418.3413.7613.76
CDNACareDx, Inc.20190318A22.2919.4416.0616.013.393.43
CDNSCadence Desi20190318A2.362.230.710.551.521.68
CDORCondor Hospi20190318A216.94127.1495.51107.2331.6319.90
CDRCedar Realty20190318A33.8526.0623.0123.683.052.38
CDTXCidara Thera20190318A192.0385.1460.9667.0024.1818.14
CDWCDW Corporat20190318A5.555.93-0.43-0.226.366.16
CDXCChromaDex Co20190318A52.6856.9124.5932.9932.3223.92
CDXSCodexis, Inc20190318A21.0017.207.689.529.527.68
CDZICADIZ, Inc.20190318A50.0632.744.599.1728.1523.57
CECelanese Cor20190318A5.023.771.272.342.501.43
CECECeco Environ20190318A47.0663.0014.6414.9048.3648.10
CEFSSaba Closed-20190318ETF13.0321.7628.2628.26-6.51-6.51
CEICamber Energ20190318A109.04147.5977.39129.3570.2018.24
CEIXCONSOL Energ20190318A27.1112.825.948.456.894.38
CELCellcom Isra20190318A150.47117.1184.63100.5832.4816.53
CELCCelcuity Inc20190318A622.30696.94696.94696.940.000.00
CELHCelsius Hold20190318A107.6580.3242.4958.3637.8321.96
CELPCypress Envi20190318A132.77122.55105.86106.9216.6915.63
CEMBiShares J.P.20190318ETF12.178.449.299.29-0.86-0.86
CEMIChembio diag20190318A188.71110.3884.3593.2026.0317.18
CENTCentral Gard20190318A21.8610.763.524.127.246.64
CENTACentral Gard20190318A17.009.774.823.414.956.37
CENXCentury Alum20190318A12.0315.486.817.798.687.70
CEPUCentral Puer20190318A29.2515.164.429.5010.745.67
CEQPCrestwood Eq20190318A15.266.363.573.892.802.48
CERCCerecor Inc.20190318A73.3560.660.615.8960.0454.77
CERNCerner Corp20190318A2.763.201.500.881.692.31
CERSCerus Corp20190318A18.3715.151.391.8113.7613.34
CETVCentral Euro20190318A36.1323.6913.5612.8310.1310.86
CETXCEMTREX INC.20190318A163.44191.86179.44181.6812.4210.17
CEVACEVA Inc.20190318A34.6918.57-0.26-0.8218.8419.39
CEWWisdomTree20190318ETF27.1216.0916.2916.29-0.20-0.20
CEYVictoryShare20190318ETF15.5420.4022.1120.40-1.710.00
CEZVictoryShare20190318ETF12.4018.8016.5616.562.242.24
CFCF Industrie20190318A3.652.891.091.421.801.47
CFAVictoryShare20190318ETF10.697.776.796.940.980.83
CFBICommunity Fi20190318A260.83147.5984.2284.2263.3763.37
CFBKCentral Fede20190318A70.21118.75118.75118.750.000.00
CFFACF Finance A20190318A71.0819.07-74.31-74.3193.3893.38
CFFIC&F Financia20190318A239.52142.97117.34134.3825.638.59
CFFNCapitol Fede20190318A9.428.39-4.01-2.0112.4110.40
CFGCitizens Fin20190318A2.783.020.540.582.482.43
CFMSConformis, I20190318A75.9072.3033.4933.0038.8439.40
CFOVictoryShare20190318ETF9.237.126.336.450.780.67
CFRCullen/Frost20190318A11.234.391.481.712.902.67
CFRXContraFect C20190318A209.41294.13305.82307.98-11.69-13.85
CFXColfax Corpo20190318A4.563.711.191.362.532.36
CGThe Carlyle20190318A9.8318.052.702.2115.3515.84
CGACHINA GREEN20190318A264.08183.34175.74175.797.597.54
CGBDTCG BDC, Inc20190318A8.218.885.675.833.243.10
CGCCanopy Growt20190318A4.493.071.161.291.911.78
CGENCompugen Ltd20190318A61.5340.0418.8122.2021.2417.84
CGIXCancer Genet20190318A129.59104.6578.0088.9426.6515.71
CGNXCognex Corp20190318A5.6224.302.371.9521.9322.35
CGOCalamos Glob20190318A34.05111.7336.4936.4975.2475.24
CGWInvesco S&P20190318ETF11.3514.9211.8411.873.083.05
CHADDirexion Dai20190318ETF11.437.446.877.110.570.33
CHAPChaparral En20190318A58.65133.90169.63130.08-35.743.82
CHAUDirexion Dai20190318ETF5.948.167.836.180.331.98
CHCIComstock Hol20190318A295.01245.97241.63241.634.344.34
CHCOCity Holding20190318A48.0213.114.995.188.127.93
CHCTCommunity He20190318A24.8410.604.404.966.205.63
CHDChurch & Dwi20190318A4.502.090.440.571.641.52
CHDNChurchill Do20190318A18.639.654.195.055.464.60
CHEChemed Corpo20190318A17.447.163.443.783.723.38
CHEFThe Chef's W20190318A29.4911.483.053.908.437.58
CHEKCheck-Cap Lt20190318A84.5369.5222.0438.6647.4930.86
CHEPAGFiQ U.S. M20190318ETF229.52
CHFSCHF Solution20190318A195.01113.1377.9988.7535.1424.37
CHGGCHEGG, INC.20190318A6.973.480.882.022.601.46
CHGXChange Finan20190318ETF46.0234.3922.3722.3612.0212.02
CHHChoice Hotel20190318A9.694.252.973.171.281.08
CHICalamos Conv20190318A10.787.747.687.700.060.05
CHICGlobal X MSC20190318ETF91.4741.2415.9211.3925.3229.85
CHIEGlobal X MSC20190318ETF275.08
CHIHGlobal X MSC20190318ETF100.5782.9382.9382.930.000.00
CHIKGlobal X MSC20190318ETF129.87786.40661.82702.01124.5884.39
CHIMGlobal X MSC20190318ETF123.7682.0282.0282.020.000.00
CHIQGlobal X MSC20190318ETF19.7233.915.646.4528.2827.46
CHIUGlobal X MSC20190318ETF92.71
CHIXGlobal X MSC20190318ETF9.666.00-1.754.627.741.38
CHKChesapeake E20190318A32.1926.5416.9519.859.606.66
CHKPCheck Point20190318A4.524.131.152.552.971.58
CHMAChiasma, Inc20190318A99.3880.8223.6731.4557.1549.38
CHMGChemung Fina20190318A306.15272.67241.55262.2131.1210.46
CHMICHERRY HILL20190318A7.586.604.804.961.801.64
CHNALoncar China20190318ETF52.8574.6873.8773.870.810.81
CHNRChina Natura20190318A184.49208.0795.04158.46113.0349.61
CHRACharah Solut20190318A219.57105.4293.64102.9311.782.49
CHRSCoherus BioS20190318A31.8523.004.199.5418.8113.46
CHRWC.H. Robinso20190318A5.058.392.754.015.644.38
CHSChicos FAS,20190318A21.9615.978.397.467.568.48
CHTRCharter Comm20190318A4.693.230.521.262.711.97
CHUYChuy's Holdi20190318A30.4413.486.496.786.996.70
CHWCalamos Glob20190318A14.3811.689.4310.132.251.55
CHYCalamos Conv20190318A13.6510.668.608.602.062.06
CICIGNA Corpor20190318A3.784.142.762.241.371.89
CIACitizens, In20190318A67.7932.3060.0940.75-27.79-8.46
CIBRFirst Trust20190318ETF23.5321.518.138.4313.3913.08
CIDVictoryShare20190318ETF35.1340.6523.1923.1917.4517.45
CIDMCinedigm Cor20190318A127.53166.2776.4576.3189.8189.95
CIENCiena Corpor20190318A3.524.130.441.253.682.87
CIFSChina Intern20190318A88.7787.9752.7465.2835.2322.69
CIGIColliers Int20190318A20.8710.103.263.476.617.42
CILVictoryShare20190318ETF54.6828.8828.8828.880.000.00
CIMChimera Inve20190318A5.314.291.641.672.652.62
CINFCincinnati F20190318A4.815.701.291.414.414.29
CINRCINER RESOUR20190318A90.4033.6433.6733.64-0.030.00
CIOCITY OFFICE20190318A17.8110.634.674.855.975.78
CIRCIRCOR Inter20190318A48.8218.668.648.9110.039.75
CITCIT Group In20190318A3.932.831.261.391.571.45
CIVBCivista Banc20190318A56.4067.93-2.55-0.8370.4768.76
CIXComp X Inter20190318A127.63128.48128.48128.480.000.00
CIZVictoryShare20190318ETF70.3346.1546.1546.150.000.00
CIZNCitizens Hol20190318A615.60462.97462.97462.970.000.00
CJJDChina Jo-Jo20190318A57.5532.986.3510.8026.6222.18
CKHSeacor Holdi20190318A50.3417.479.5610.417.917.06
CKPTCheckpoint T20190318A283.17282.04183.43250.2298.6131.82
CKXCKX Lands, I20190318A501.98350.24334.87334.8715.3715.37
CLColgate-Palm20190318A1.662.620.941.051.671.57
CLARClarus Corpo20190318A41.90174.87114.7552.5360.12122.34
CLBCore Laborat20190318A13.495.511.742.063.773.45
CLBKColumbia Fin20190318A41.4614.2010.2110.353.993.84
CLBSCaladrius Bi20190318A225.8692.5638.5044.3454.0648.22
CLCTCollectors U20190318A81.7152.5056.9157.33-4.41-4.83
CLDBCORTLAND BNC20190318A1124.96566.10566.10566.100.000.00
CLDRCloudera, In20190318A8.858.991.743.817.255.17
CLDTCHATHAM LODG20190318A11.137.174.344.482.832.69
CLDXCelldex Ther20190318A77.9935.7925.0326.9610.768.83
CLFCleveland-Cl20190318A9.699.585.234.944.354.64
CLFDClearfield,20190318A123.5866.2349.8450.7816.3915.45
CLGXCorelogic, I20190318A7.633.190.951.062.242.13
CLHClean Harbor20190318A14.916.222.392.753.833.48
CLIMack-Cali Re20190318A7.764.660.822.003.842.66
CLIRClearSign Te20190318A178.12303.92107.68107.25196.24196.67
CLIXProShares Lo20190318ETF19.3713.4413.0912.730.350.71
CLMTCalumet Spec20190318A95.9462.4719.8821.9342.6040.54
CLNCColony Credi20190318A22.0612.346.167.436.184.90
CLNEClean Energy20190318A35.5830.436.968.1123.4622.30
CLNYColony Capit20190318A19.0613.099.109.683.983.40
CLPRClipper Real20190318A55.0729.7225.5525.584.174.14
CLPSCLPS Incorpo20190318A344.43168.3484.58104.3783.7663.97
CLRCONTINENTAL20190318A6.953.762.322.421.441.35
CLRBCellectar Bi20190318A149.79117.8191.60100.2626.2117.54
CLRGIQ Chaikin U20190318ETF14.167.977.977.970.000.00
CLROClearOne, In20190318A357.67166.42136.90139.9929.5226.43
CLSCelestica, I20190318A11.579.964.554.625.425.34
CLSDClearside Bi20190318A78.6483.3543.0153.4340.3429.94
CLSNCelsion Corp20190318A95.6375.9649.5052.7626.4723.20
CLTLInvesco Trea20190318ETF5.024.954.874.950.070.00
CLUBTown Sports20190318A49.8320.9416.1917.594.753.36
CLVSClovis Oncol20190318A20.3511.835.905.675.926.15
CLWClearwater P20190318A26.1914.044.805.999.248.05
CLWTEuro Tech Ho20190318A564.30321.42307.12307.1214.3014.30
CLXClorox Compa20190318A4.342.550.900.971.641.58
CLXTCalyxt, Inc.20190318A89.3524.7931.5025.82-6.70-1.02
CMCanadian Imp20190318A2.1411.6811.1611.150.520.53
CMAComerica Inc20190318A2.962.220.400.791.821.43
CMBSiShares CMBS20190318ETF4.542.642.272.370.380.28
CMCCommercial M20190318A6.545.380.770.764.604.61
CMCLCaledonia Mi20190318A301.68222.30139.3880.0182.91142.29
CMCOColumbus McK20190318A45.9327.9314.3313.0513.6014.89
CMCSAComcast Corp20190318A2.523.993.251.840.752.16
CMCTCIM Commerci20190318A268.25124.2763.2763.2761.0061.00
CMDCantel Medic20190318A12.833.40-1.031.894.441.52
CMDYiShares Bloo20190318ETF44.9731.3531.3831.35-0.030.00
CMECME Group In20190318A2.752.550.801.011.741.54
CMFiShares Cali20190318ETF4.132.592.492.530.090.05
CMGChipotle Mex20190318A8.564.352.132.582.221.77
CMICummins Inc.20190318A4.082.200.490.701.711.50
CMLSCumulus Medi20190318A85.7447.2932.1735.1315.1112.16
CMOCapstead Mor20190318A12.128.824.244.484.584.34
CMPCompass Mine20190318A12.4710.091.847.098.263.01
CMPRCimpress PLC20190318A31.259.736.166.563.563.17
CMRECostamare In20190318A25.1922.4810.3110.1812.1712.30
CMRXChimerix, In20190318A54.6736.5130.3029.746.216.77
CMSCMS Energy C20190318A1.871.650.120.301.531.36
CMTCore Molding20190318A439.93261.75241.94240.3919.8121.36
CMTLComtech Tele20190318A29.9122.0711.2812.4410.799.63
CNXtrackers MS20190318ETF15.118.798.618.290.170.95
CNACNA Financia20190318A9.094.652.182.152.472.50
CNATConatus Phar20190318A42.76106.1376.5882.9429.5523.19
CNBKACentury Banc20190318A147.0193.4993.1293.120.380.38
CNCCentene Corp20190318A3.101.801.361.040.450.77
CNCEConcert Phar20190318A41.1324.075.2612.3818.8111.69
CNCRLoncar Cance20190318ETF32.3615.1610.5311.164.634.00
CNDTConduent Inc20190318A8.366.542.652.523.894.02
CNETChinaNet Onl20190318A211.32216.39211.19215.025.201.37
CNFRConifer Hold20190318A920.85344.43344.43344.430.000.00
CNHICNH INDUSTRI20190318A9.356.422.592.803.833.61
CNICanadian Nat20190318A2.501.470.820.920.650.56
CNKCinemark Hol20190318A6.783.980.931.253.052.73
CNMDCONMED Corpo20190318A15.875.991.602.064.393.93
CNNECannae Holdi20190318A13.466.331.492.544.843.79
CNOCNO Financia20190318A6.219.662.192.237.477.43
CNOBCenter Banco20190318A28.6911.803.573.338.248.48
CNPCenterPoint20190318A3.316.010.654.445.361.58
CNQCanadian Nat20190318A3.623.280.480.752.802.53
CNSCohen & Stee20190318A20.616.320.991.755.334.57
CNSLConsolidated20190318A15.4314.923.743.7311.1811.19
CNSTConstellatio20190318A175.1364.2024.9238.8339.2825.38
CNTYCentury Casi20190318A41.00109.0264.9930.4944.0378.53
CNXCNX Resource20190318A9.417.792.463.535.334.23
CNXMCNX Midstrea20190318A15.6211.098.048.243.042.85
CNXNPC Connectio20190318A48.5618.257.277.5810.9810.67
CNXTVanEck Vecto20190318ETF15.9015.098.118.256.996.84
CNYAiShares MSCI20190318ETF20.2818.0916.4917.211.600.88
COGlobal Cord20190318A86.4749.2330.6831.3318.5517.89
COCPCocrystal Ph20190318A458.85301.20265.07265.0736.1436.14
CODACoda Octopus20190318A238.93376.59267.28293.83109.3182.76
CODICompass Dive20190318A16.3113.726.607.697.126.03
CODXCo-Diagnosti20190318A111.4077.8555.7756.5322.0721.31
COFCapital One20190318A2.552.491.020.911.471.58
COGCabot Oil &20190318A4.043.211.481.571.731.63
COHNCohen & Comp20190318A194.45407.99364.43364.4343.5543.55
COHRCoherent Inc20190318A19.569.833.813.876.025.96
COHUCohu Inc20190318A18.0413.775.035.348.758.44
COLBColumbia Ban20190318A11.0323.712.232.3621.4821.35
COLDAmericold Re20190318A5.373.261.191.542.061.71
COLLCollegium Ph20190318A32.4214.544.952.749.6011.80
COLMColumbia Spo20190318A12.759.323.936.585.402.74
COMDirexion Aus20190318ETF28.874.923.683.681.241.24
COMBGraniteShare20190318ETF18.8610.2310.6110.02-0.380.21
COMMCommScope Ho20190318A5.125.492.232.713.252.80
COMTiShares Comm20190318ETF18.1516.2710.7410.685.545.59
CONECyrusOne Inc20190318A7.144.112.961.871.152.24
CONNConn's Inc.20190318A21.9820.655.746.0914.9114.56
COOThe Cooper C20190318A8.313.781.682.212.101.58
COOPMr. Cooper G20190318A19.6217.173.918.0013.269.17
COPConocoPhilli20190318A1.822.181.121.571.060.62
COPXGlobal X Cop20190318ETF33.6421.903.253.2518.6518.65
CORCoresite Rea20190318A10.214.401.492.242.912.16
CORECore Mark Ho20190318A16.1223.143.315.0319.8318.11
CORPPIMCO Invest20190318ETF12.968.658.628.590.030.07
CORRCorEnergy In20190318A24.7915.006.506.448.498.56
CORTCorcept Ther20190318A15.7710.765.474.275.296.49
CORVCorrevio Pha20190318A121.1578.7163.6165.2515.1113.46
COSTCostco Whole20190318A2.992.292.500.97-0.211.32
COTYCOTY INC20190318A8.9418.4816.3916.622.111.89
COUPCoupa Softwa20190318A10.346.780.871.615.915.17
COWiPath Series20190318ETN29.4827.2412.9219.5614.327.69
COWNCowen Inc. C20190318A20.7034.5913.4914.6321.1119.97
COWZPacer US Cas20190318ETF9.0317.6615.5714.682.092.98
CPCanadian Pac20190318A4.952.142.012.050.140.09
CPACopa Holding20190318A17.586.823.302.493.524.33
CPAHCounterpath20190318A253.25568.76513.03517.0755.7251.69
CPBCampbell Sou20190318A2.983.120.841.132.281.98
CPECallon Petro20190318A13.369.753.924.285.835.45
CPFCentral Paci20190318A15.3511.916.217.185.714.73
CPGCRESCENT POI20190318A32.8428.3312.6314.7315.7013.60
CPHCCanterbury P20190318A307.95194.47174.51174.5119.9619.96
CPHIChina Pharma20190318A173.68224.37260.68201.65-36.3122.72
CPICPI Inflatio20190318ETF15.789.068.558.550.510.51
CPIXCumberland P20190318A423.44473.37474.78474.78-1.41-1.41
CPKChesapeake U20190318A82.1431.2914.3718.4116.9212.88
CPLGCorePoint Lo20190318A20.569.865.605.744.264.12
CPLPCapital Prod20190318A52.1547.4614.0516.0933.4131.37
CPRICapri Holdin20190318A3.783.260.590.832.672.43
CPRTCopart Inc20190318A4.166.543.655.612.900.94
CPRXCatalyst Pha20190318A33.3324.0712.8812.1211.0011.90
CPSCooper-Stand20190318A23.4511.887.727.394.174.49
CPSHCPS Technolo20190318A639.67511.87505.49505.496.376.37
CPSIComputer Pro20190318A34.8611.927.247.594.684.33
CPSSConsumer Por20190318A61.76800.70-25.22-15.58825.92816.28
CPSTCapstone Tur20190318A41.1546.7941.9441.404.845.39
CPTCamden Prope20190318A6.472.642.213.530.44-0.89
CPTACapitala Fin20190318A20.3715.02-4.38-3.8919.4218.92
CQPCheniere Ene20190318A15.4727.0619.6720.687.396.39
CQQQInvesco Chin20190318ETF8.439.171.363.357.815.82
CRCrane Compan20190318A9.423.221.401.561.811.66
CRAICRA Internat20190318A82.3438.3328.6728.239.6610.11
CRAKVanEck Vecto20190318ETF37.0520.2320.3320.33-0.10-0.10
CRBNiShares MSCI20190318ETF13.557.867.497.490.370.36
CRBPCorbus Pharm20190318A26.1423.8811.4011.1112.4912.78
CRCCalifornia R20190318A10.755.862.512.563.353.30
CRDACrawford & C20190318A89.6043.6930.5234.1413.179.55
CRDBCrawford & C20190318A100.9755.1563.2553.48-8.101.67
CREECree Inc20190318A6.2136.9811.785.8925.2031.16
CREGChina Recycl20190318A180.07121.63104.40104.1717.2317.45
CREXCREATIVE REA20190318A287.42184.43166.31184.4318.120.00
CRHMCRH Medical20190318A40.0434.4912.8822.3421.6012.15
CRICarter's Inc20190318A6.723.361.771.831.601.54
CRISCuris Inc20190318A209.02317.14350.29343.52-33.15-26.37
CRKComstock Res20190318A28.3616.621.571.9615.0514.67
CRLCharles Rive20190318A9.604.602.392.572.212.03
CRMsalesforce.c20190318A2.762.340.941.301.401.04
CRMDCorMedix Inc20190318A63.3258.5040.3141.3118.2017.19
CRMTAmerica's Ca20190318A36.8419.226.427.8312.8011.39
CRNTCeragon Netw20190318A30.1418.4216.5015.271.893.10
CRNXCrinetics Ph20190318A170.64188.56179.10183.9210.425.61
CRONCronos Group20190318A7.426.492.473.724.022.77
CROPIQ Global Ag20190318ETF15.103.803.803.800.000.00
CROXCrocs, Inc.20190318A7.655.820.730.245.085.58
CRSCarpenter Te20190318A17.8211.840.572.0311.269.80
CRSPCRISPR Thera20190318A27.2013.274.667.568.625.71
CRTCross Timber20190318A101.6447.9821.9621.9626.0226.02
CRUSCirrus Logic20190318A8.9717.196.766.8710.4310.32
CRVLCorvel Corp20190318A53.7021.919.429.2312.4912.69
CRVSCorvus Pharm20190318A122.0174.3752.6553.0121.7221.36
CRWSCrown Crafts20190318A91.6926.6725.3325.331.351.35
CRYCryoLife, In20190318A21.9010.86-0.920.5111.7810.36
CSAVictoryShare20190318ETF17.3914.1114.2114.51-0.10-0.40
CSBVictoryShare20190318ETF11.6310.998.9210.702.070.29
CSBRChampions On20190318A108.2057.1111.2814.2045.8342.91
CSCOCisco System20190318A1.882.761.551.791.210.98
CSDInvesco S&P20190318ETF40.0521.8822.9022.90-1.02-1.02
CSFVictoryShare20190318ETF11.909.417.988.301.431.11
CSFLCenterState20190318A7.995.522.922.642.602.87
CSGPCoStar Group20190318A19.637.993.255.064.742.93
CSGSCSG Systems20190318A20.459.343.083.356.265.99
CSIICardiovascul20190318A15.105.081.551.223.533.86
CSIQCanadian Sol20190318A13.579.675.065.704.613.97
CSLCarlisle Com20190318A7.143.251.491.581.761.68
CSLTCASTLIGHT HE20190318A27.9518.257.6510.2510.618.44
CSMProShares La20190318ETF6.724.493.494.151.000.34
CSMLIQ Chaikin U20190318ETF20.4614.4813.6413.430.841.05
CSODCornerstone20190318A14.015.141.221.633.923.51
CSPICSP Inc.20190318A1140.05421.09353.71353.7167.3767.37
CSQCalamos Stra20190318A10.7819.5718.1518.131.421.44
CSSEChicken Soup20190318A332.54146.27105.24106.2041.0340.07
CSTECaesarstone20190318A29.8737.292.065.2935.2332.01
CSTMConstellium20190318A12.8611.414.214.687.216.73
CSTRCapStar Fina20190318A64.8322.0319.1920.952.841.08
CSUCapital Seni20190318A40.8224.4710.5012.3213.9712.15
CSVCarriage Ser20190318A16.908.323.603.714.734.61
CSWCCapital Sout20190318A34.3749.6619.6921.4829.9728.18
CSWICSW Industri20190318A38.9420.9411.0111.259.939.69
CSXCSX Corporat20190318A1.653.020.04-0.072.983.09
CTASCintas Corp20190318A5.352.911.451.581.471.34
CTBCooper Tire20190318A11.985.72-1.60-0.927.326.63
CTBICommunity Tr20190318A44.8819.999.6512.4010.347.60
CTEKCynergisTek,20190318A89.2181.9267.1254.9914.8026.92
CTGComputer Tas20190318A122.7248.3344.6144.613.713.71
CTHRCharles & Co20190318A149.91116.3547.6629.6068.6986.75
CTIBYunhong CTI20190318A236.09110.61110.61110.610.000.00
CTICCTI BioPharm20190318A63.9253.1539.7239.8113.4413.34
CTLCenturyLink,20190318A8.337.104.104.573.012.54
CTLTCATALENT, IN20190318A7.532.820.260.772.552.04
CTMXCytomX Thera20190318A26.4411.686.225.435.526.27
CTOConsolidated20190318A96.4047.1330.8131.3216.3315.81
CTRAContura Ener20190318A26.026.576.135.690.440.89
CTRCCentric Bran20190318A368.33178.88131.79144.9847.0933.89
CTRECARTRUST REI20190318A7.484.911.972.242.942.67
CTRMCastor Marit20190318A455.88333.90328.91329.765.004.15
CTRNCiti Trends,20190318A74.5642.2643.8537.15-1.595.11
CTSCTS Corporat20190318A20.557.191.552.125.645.07
CTSHCognizant Te20190318A1.831.671.151.150.520.51
CTSOCytosorbents20190318A42.6830.8420.8920.779.9510.07
CTTCATCHMARK TI20190318A18.659.223.694.315.524.91
CTXRCitius Pharm20190318A258.55179.19153.78158.1025.4121.09
CTXSCitrix Syste20190318A2.812.260.920.801.341.46
CUBCubic Corpor20190318A15.396.502.813.433.693.07
CUBAHerzfeld Car20190318A118.80143.33135.64135.647.707.70
CUBECubeSmart20190318A3.405.183.803.581.391.61
CUBICUSTOMERS BA20190318A15.329.203.384.665.824.53
CUECue Biopharm20190318A74.2965.4030.1327.5435.2737.86
CUICUI Global,20190318A413.12125.2168.4967.5856.7257.63
CULPCulp, Inc.20190318A129.5789.4167.0072.7122.4116.70
CUOContinental20190318A267.26286.58291.89291.89-5.30-5.30
CUREDirexion Dai20190318ETF8.2715.9011.4811.844.424.07
CUROCURO Group H20190318A38.2024.6510.8612.4413.7912.21
CUTInvesco MSCI20190318ETF41.1424.5924.7224.72-0.13-0.13
CUTRCutera, Inc.20190318A29.4925.128.699.9616.4415.17
CUZCousins Prop20190318A10.118.172.442.975.735.20
CVACovanta Hold20190318A7.757.404.004.263.403.16
CVBFCVB Financia20190318A9.6916.811.061.9415.7514.87
CVCOCavco Indust20190318A52.4724.6914.8114.949.889.75
CVCYCentral Vall20190318A102.5351.6833.8433.6017.8418.08
CVECenovus Ener20190318A11.3710.945.586.605.364.34
CVEOCIVEO CORPOR20190318A51.2545.1720.7420.2824.4324.89
CVETCovetrus, In20190318A24.1615.147.468.787.686.36
CVGICommercial V20190318A32.6620.909.9610.1010.9510.81
CVGWCalavo Growe20190318A18.095.742.432.663.313.08
CVICVR ENERGY,20190318A11.5111.505.305.626.205.89
CVIACovia Holdin20190318A38.7331.7419.9621.4611.7810.28
CVLTCommault Sys20190318A10.555.172.613.202.561.98
CVLYCodorus Vall20190318A212.99100.21100.87100.51-0.66-0.30
CVMCel-Sci Corp20190318A67.27127.8550.2740.5177.5887.34
CVNACarvana Co.20190318A18.349.625.956.323.673.31
CVRChicago Rive20190318A281.04161.64106.96122.8454.6838.81
CVSCVS HEALTH C20190318A1.922.961.261.791.701.18
CVTICovenant Tra20190318A28.2915.425.064.8810.3610.54
CVUCPI Aerostru20190318A217.26246.99240.23242.646.754.34
CVVCVD Equipmen20190318A273.48593.22178.03178.02415.20415.21
CVXChevron Corp20190318A1.551.150.300.210.850.94
CVYInvesco Zack20190318ETF18.9812.579.099.203.483.37
CWCurtiss-Wrig20190318A8.794.121.351.472.772.65
CWBSPDR Bloombe20190318ETF1.971.511.031.080.490.43
CWBCCommunity We20190318A163.4549.9487.6191.49-37.67-41.56
CWBRCohBar, Inc.20190318A130.2995.6636.5136.8959.1558.77
CWCOConsolidated20190318A91.7768.3955.6355.2712.7713.12
CWEBDirexion Dai20190318ETF22.8814.9113.1314.011.780.90
CWENClearway Ene20190318A12.0611.125.555.605.605.62
CWENAClearway Ene20190318A13.929.578.619.140.960.43
CWHCamping Worl20190318A20.8814.447.787.936.676.51
CWISPDR MSCI AC20190318ETF3.392.470.890.801.581.67
CWKCushman & Wa20190318A19.9216.365.887.3010.489.07
CWSAdvisorShare20190318ETF63.7461.0027.8361.5433.17-0.54
CWSTCasella Wast20190318A18.259.433.905.105.534.33
CWTCalifornia W20190318A13.925.942.383.033.562.91
CXDCChina XD Pla20190318A213.47363.1461.6061.60301.54301.54
CXOCONCHO RESOU20190318A6.182.910.981.251.931.66
CXPCOLUMBIA PRO20190318A5.124.071.061.623.012.45
CXSEWisdomTree T20190318ETF14.5110.4510.0810.120.360.33
CXWCoreCivic, I20190318A9.326.844.754.912.091.93
CYCypress Semi20190318A6.639.521.476.108.063.43
CYANCyanotech Co20190318A821.92622.52622.52622.520.000.00
CYBWisdomTree20190318ETF26.4520.421.421.4219.0019.00
CYBECyberoptics20190318A155.04106.0670.1470.3635.9235.70
CYBRCyberArk Sof20190318A10.7515.9411.9912.803.953.14
CYCCCyclacel Pha20190318A93.6184.2378.5479.795.694.44
CYDChina Yuchai20190318A41.8414.901.530.9113.3713.99
CYHCommunity He20190318A23.9115.238.629.146.616.09
CYRNCYREN Ltd.20190318A361.20231.34216.31217.7015.0413.65
CYRXCryoPort, In20190318A46.0728.9713.8512.9415.1216.04
CYTKCytokinetics20190318A28.9915.832.162.3713.6713.46
CZAInvesco Zack20190318ETF20.219.995.045.044.954.95
CZNCCitizens & N20190318A287.57120.67116.44116.444.234.23
CZRCaesars Ente20190318A12.0712.442.695.469.766.99
CZWICitizens Com20190318A306.45309.06309.06309.060.000.00
CZZCosan Limite20190318A9.136.430.041.766.394.77
DDominion Ene20190318A1.913.590.470.473.123.12
DACDanaos Corpo20190318A290.66240.26231.85231.848.418.42
DAIOData I/O Cor20190318A92.8277.3539.8563.8737.5013.48
DAKTDaktronics I20190318A31.0122.328.7410.0313.5812.29
DALDelta Air Li20190318A2.072.571.721.600.850.97
DALIFirst Trust20190318ETF12.8727.7020.3520.357.357.35
DALTAnfield Capi20190318ETF93.9687.8087.6388.140.17-0.33
DANDana Incorpo20190318A6.428.941.691.597.287.37
DARDARLING INGR20190318A5.463.830.170.303.663.53
DAREDare Bioscie20190318A81.6082.5034.4040.0348.1242.48
DAUDExchange-Tra20190318ETN18.5448.0831.821.4916.2646.59
DAXGlobal X Fun20190318ETF23.2224.8117.8118.797.006.02
DBDeutsche Ban20190318A10.818.824.425.134.393.68
DBAWXtrackers MS20190318ETF14.115.915.615.610.300.30
DBDDiebold Nixd20190318A10.2113.682.268.5411.435.14
DBEFXtrackers MS20190318ETF3.192.281.221.341.050.94
DBEMXtrackers MS20190318ETF29.7820.4519.0119.011.451.45
DBEUXtrackers MS20190318ETF3.522.862.862.870.00-0.01
DBEZXtrackers MS20190318ETF12.9912.038.358.693.683.34
DBGRXtrackers MS20190318ETF13.055.9011.4810.32-5.58-4.42
DBJPXtrackers MS20190318ETF2.902.200.651.121.551.08
DBLVAdvisorShare20190318ETF55.85107.7945.2437.4462.5470.34
DBVTDBV Technolo20190318A26.8514.823.083.8211.7410.99
DBXDropbox, Inc20190318A5.585.742.463.243.282.51
DCARDropCar, Inc20190318A125.58108.0477.9885.2330.0622.81
DCHFExchange-Tra20190318ETN23.53
DCIDonaldson Co20190318A8.574.081.241.542.842.54
DCODucommun Inc20190318A60.3837.9121.9417.3015.9720.60
DCOMDime Communi20190318A21.8927.352.332.5825.0224.77
DCPDCP Midstrea20190318A15.006.954.395.812.561.14
DCPHDeciphera Ph20190318A59.2426.489.4114.9217.0711.56
DDD3D Systems C20190318A11.8211.554.104.217.457.34
DDGProshares Sh20190318ETF43.39
DDIVFirst Trust20190318ETF16.4112.0410.0511.811.990.23
DDLSWisdomTree D20190318ETF40.8615.9413.4014.142.541.79
DDMProShares Ul20190318ETF2.172.580.911.011.671.57
DDSDillards Inc20190318A21.808.834.575.124.263.71
DDWMWisdomTree D20190318ETF13.288.617.046.941.571.67
DEDeere & Comp20190318A3.982.090.910.881.181.21
DEAEasterly Gov20190318A10.586.443.323.293.133.16
DECKDeckers Outd20190318A11.185.503.093.452.412.05
DEEFXtrackers FT20190318ETF27.549.869.269.890.60-0.03
DEFInvesco Defe20190318ETF23.019.709.459.660.250.03
DEFAiShares Adap20190318ETF24.1935.13-5.0535.1340.180.00
DEIDouglas Emme20190318A4.812.771.851.330.921.44
DELLDell Technol20190318A5.643.631.251.732.371.90
DEMWisdomTree E20190318ETF3.852.291.431.560.860.73
DENNDENNY'S CORP20190318A14.306.804.792.592.014.21
DESWisdomTree U20190318ETF4.182.812.232.350.580.46
DESPDespegar.com20190318A19.4120.866.549.7814.3211.08
DEURExchange-Tra20190318ETN12.2715.5612.6112.612.952.95
DEUSXtrackers Ru20190318ETF9.8411.9511.8811.870.070.07
DEWWisdomTree G20190318ETF15.118.859.028.85-0.170.00
DFEWisdomTree E20190318ETF5.824.332.353.931.980.40
DFENDirexion Dai20190318ETF16.1715.9211.2112.064.703.86
DFFNDIFFUSION PH20190318A209.21159.16112.33113.0046.8346.15
DFINDonnelley Fi20190318A30.4212.125.976.296.155.83
DFJWisdomTree J20190318ETF6.979.538.647.950.891.58
DFNDReality Shar20190318ETF41.7122.25107.78107.78-85.53-85.53
DFNLDavis Select20190318ETF46.1121.9716.2817.445.694.53
DFSDiscover Fin20190318A2.462.740.300.542.442.21
DGDollar Gener20190318A2.352.03-0.120.952.151.08
DGAZVelocityShar20190318ETN10.365.593.463.262.132.33
DGBPExchange-Tra20190318ETN13.5911.5811.8711.58-0.290.00
DGICADonegal Grou20190318A98.1240.1037.3337.332.772.77
DGICBDonegal Grou20190318A517.02523.83523.83523.830.000.00
DGIIDigi Interna20190318A21.3011.910.923.4210.998.49
DGLDVelocityShar20190318ETF4.102.971.410.811.562.16
DGLYDigital Ally20190318A199.28129.6246.2093.7783.4235.85
DGPDB Gold Doub20190318ETN61.88128.95121.88121.887.077.07
DGREWisdomTree T20190318ETF59.2425.5925.5925.590.000.00
DGROiShares Core20190318ETF2.752.481.411.361.071.12
DGRSWisdomTree T20190318ETF26.8021.5918.9818.992.622.60
DGRWWisdomTree T20190318ETF2.832.072.282.27-0.21-0.20
DGSWisdomTree E20190318ETF10.394.574.734.95-0.16-0.38
DGTSPDR Global20190318ETF16.636.656.656.650.000.00
DGXQuest Diagno20190318A3.722.470.56-1.291.913.76
DGZDB Gold Shor20190318ETN101.2298.9798.9798.970.000.00
DHID.R. Horton20190318A2.812.631.941.530.691.10
DHILDiamond Hill20190318A132.2870.5273.9869.29-3.461.23
DHRDanaher Corp20190318A2.232.261.050.551.201.71
DHSWisdomTree U20190318ETF3.392.532.062.110.470.42
DHTDHT HOLDINGS20190318A21.6918.9112.1211.906.797.01
DHXDHI Group, I20190318A62.9941.8824.7827.4117.1014.51
DIASPDR Dow Jon20190318ETF0.620.490.200.220.290.26
DIALColumbia Div20190318ETF40.8921.7221.6921.720.030.00
DIGProShares Ul20190318ETF5.544.520.901.353.613.17
DIMWisdomTree I20190318ETF11.877.787.317.330.480.45
DINDine Brands20190318A13.776.20-0.990.607.195.60
DINTDavis Select20190318ETF32.7822.3122.0722.070.240.24
DIODDiodes Inc20190318A17.6614.150.611.1813.5312.96
DISThe Walt Dis20190318A1.021.270.100.811.180.47
DISCADiscovery, I20190318A3.885.354.263.491.101.87
DISCBDiscovery, I20190318A
DISCKDiscovery, I20190318A4.023.752.041.901.711.85
DISHDISH Network20190318A3.645.530.260.715.274.82
DITAMCON Distri20190318A190.2216.63-122.44-122.44139.07139.07
DIVGlobal X Sup20190318ETF11.867.355.467.171.890.18
DIVAAGFiQ Hedged20190318ETF123.56125.22-143.69-143.69268.90268.90
DIVBiShares U.S.20190318ETF27.4722.1222.1222.120.000.00
DIVCC-Tracks Exc20190318ETN136.65
DIVOAmplify CWP20190318ETF37.2434.7034.2934.700.420.00
DIVYReality Shar20190318ETF32.8924.4420.8520.853.593.59
DJCIETRACS Linke20190318ETN26.9317.9218.8218.82-0.90-0.90
DJDInvesco Dow20190318ETF20.4064.0947.3047.3016.7916.79
DJPiPath Bloomb20190318ETN4.393.642.963.120.670.51
DJPYExchange-Tra20190318ETN13.81
DKDelek US Hol20190318A8.545.16-1.400.826.574.36
DKLDELEK LOGIST20190318A47.1528.9819.2020.219.788.77
DKSDick's Sport20190318A5.394.211.951.862.272.35
DLADelta Appare20190318A181.69197.10288.33288.29-91.23-91.19
DLBDolby Labora20190318A7.652.952.152.180.810.77
DLBRVelocityShar20190318ETN122.37
DLHCDLH Holdings20190318A168.09306.3912.8728.32293.53278.07
DLNWisdomTree U20190318ETF2.342.122.372.83-0.25-0.71
DLNGDYNAGAS LNG20190318A54.2644.3129.6231.0414.6913.27
DLPHDelphi Techn20190318A12.467.961.302.866.675.11
DLPNDolphin Ente20190318A389.45525.75249.06249.06276.69276.69
DLRDigital Real20190318A5.542.711.021.251.681.46
DLSWisdomTree I20190318ETF5.585.274.314.290.960.98
DLTHDuluth Holdi20190318A40.9836.2712.2814.6123.9921.66
DLTRDollar Tree20190318A3.553.000.670.662.332.34
DLXDeluxe Corpo20190318A9.455.031.110.273.924.76
DMACDiaMedica Th20190318A387.02183.68153.50168.6130.1815.06
DMDVAAM S& P Dev20190318ETF37.98
DMLPDorchester M20190318A58.3729.9715.9220.2414.049.73
DMPIDelMar Pharm20190318A210.36157.6872.42110.6085.2547.08
DMRCDigimarc Cor20190318A60.68146.5626.2930.59120.28115.98
DMRIDeltaShares20190318ETF120.7324.3224.3224.320.000.00
DMRLDeltaShares20190318ETF39.3732.3330.9830.981.351.35
DMRMDeltaShares20190318ETF20.839.774.695.185.084.59
DMRSDeltaShares20190318ETF42.6317.0417.0417.040.000.00
DNJRGolden Bull20190318A1041.01612.51517.99533.9694.5278.55
DNKNDunkin' Bran20190318A6.534.281.641.982.652.30
DNLWisdomTree G20190318ETF17.208.3510.098.38-1.74-0.03
DNLIDenali Thera20190318A33.7431.941.482.5630.4529.38
DNNDenison Mine20190318A60.1379.1069.7370.639.378.47
DNOWNOW INC.20190318A8.835.19-0.470.065.665.12
DNRDenbury Reso20190318A55.4844.9130.5531.1114.3613.80
DODiamond Offs20190318A9.178.452.763.355.705.11
DOCPHYSICIANS R20190318A6.055.232.522.312.722.93
DOCUDocuSign, In20190318A6.3210.792.964.117.836.68
DOGProShares Sh20190318ETF1.812.431.011.601.420.83
DOGSArrow Dogs o20190318ETF35.5458.7458.7458.740.000.00
DOGZDogness (Int20190318A364.81304.21258.49254.6545.7249.56
DOLWisdomTree I20190318ETF16.9912.659.0612.733.59-0.08
DOMODomo, Inc. C20190318A32.7319.199.2911.709.907.49
DONWisdomTree U20190318ETF3.524.502.862.781.641.72
DOOWisdomTree i20190318ETF15.779.729.709.700.020.02
DOOOBRP Inc. Com20190318A23.5113.793.574.2610.229.52
DOORMASONITE INT20190318A16.308.905.384.793.514.11
DORMDorman Produ20190318A23.079.413.303.856.115.56
DOVDover Corpor20190318A3.752.001.421.580.570.42
DOXAmdocs Limit20190318A5.507.571.942.285.635.28
DPSTDirexion Dai20190318ETF19.899.205.176.394.022.80
DPWDPW Holdings20190318A72.8789.5262.0766.5027.5223.02
DPZDomino's Piz20190318A9.795.282.342.932.932.35
DRADDigirad Corp20190318A260.88190.16150.22158.4639.9431.70
DREDuke Realty20190318A3.403.020.311.032.711.99
DRHDiamondRock20190318A9.468.543.073.415.475.13
DRIDarden Resta20190318A3.962.271.321.550.950.72
DRIODarioHealth20190318A518.91439.59303.06304.89136.54134.70
DRIPDirexion Dai20190318ETF10.138.345.034.983.313.36
DRIVGlobal X Aut20190318ETF35.0545.5135.2943.9610.221.54
DRNDirexion Dai20190318ETF61.0368.4657.1559.6611.318.81
DRNADicerna Phar20190318A28.8726.79-0.75-0.0827.5426.88
DRQDril-Quip, I20190318A14.445.062.132.472.932.60
DRRMarket Vecto20190318ETN492.89421.75421.75421.750.000.00
DRRXDurect Corp20190318A102.1893.0088.6488.104.364.90
DRSKAptus Define20190318ETF11.9931.5731.6131.61-0.04-0.03
DRVDirexion Dai20190318ETF25.7214.7412.3313.972.420.77
DRWWisdomTree G20190318ETF22.956.738.878.87-2.14-2.14
DSDrive Shack20190318A34.3628.8316.5719.5412.259.26
DSEDuff & Phelp20190318A22.6015.8210.3810.615.445.21
DSGXDescartes Sy20190318A11.076.721.091.245.635.48
DSIiShares MSCI20190318ETF2.852.372.262.220.110.15
DSKEDaseke, Inc.20190318A37.2434.0112.4317.4621.5816.55
DSLVVelocityShar20190318ETF14.696.622.013.604.613.02
DSPGDSP Group In20190318A24.24185.1621.8222.08163.34163.08
DSSDocument Sec20190318A125.46102.4276.8279.0325.6023.38
DSTLDistillate U20190318ETF11.3925.9926.5526.55-0.56-0.56
DSWLDeswell Indu20190318A164.7470.7670.7670.760.000.00
DSXDiana Shippi20190318A44.5837.1222.6423.4514.4813.67
DTDWisdomTree U20190318ETF3.481.801.801.700.000.10
DTEDTE Energy C20190318A3.171.830.640.981.190.86
DTEADAVIDsTEA In20190318A113.74139.3095.55120.3343.7518.97
DTECALPS Disrupt20190318ETF22.7315.2612.4812.472.792.79
DTHWisdomTree I20190318ETF12.1811.8011.5111.770.290.03
DTNWisdomTree U20190318ETF3.233.021.050.771.962.24
DTODB Crude Oil20190318ETN224.60133.90122.89122.2011.0111.70
DTSSDatasea Inc.20190318A726.65683.55666.19674.8217.368.73
DTUSiPath US Tre20190318ETF15.76581.60551.69551.6929.9129.91
DUGProShares Ul20190318ETF10.177.621.340.826.296.80
DUKDuke Energy20190318A1.381.370.690.850.680.52
DURAVanEck Vecto20190318ETF5.894.934.504.500.420.42
DUSADavis Select20190318ETF37.4320.7113.9516.586.754.13
DUSLDirexion Dai20190318ETF34.3519.3714.6716.854.712.52
DUSTDirexion Dai20190318ETF5.544.872.152.562.712.30
DVADaVita Inc.20190318A5.514.263.713.640.560.63
DVAXDynavax Tech20190318A19.8218.936.997.0311.9411.91
DVDDover Motors20190318A163.1684.0792.5886.94-8.51-2.87
DVLUFirst Trust20190318ETF39.225.53-0.95-0.956.486.48
DVNDevon Energy20190318A3.392.910.951.121.961.78
DVOLFirst Trust20190318ETF13.007.785.767.782.030.00
DVPDeep Value E20190318ETF25.0610.527.978.292.552.24
DVYiShares Sele20190318ETF1.532.271.831.810.440.46
DVYAiShares Asia20190318ETF25.0716.6116.6116.610.000.00
DVYEiShares Emer20190318ETF9.574.091.612.952.481.13
DWASInvesco DWA20190318ETF17.6411.7211.2611.490.460.23
DWATArrow Invest20190318ETF134.45167.42167.42167.420.000.00
DWCRArrow DWA Co20190318ETF66.090.440.440.440.000.00
DWFISPDR Dorsey20190318ETF10.904.754.564.560.200.20
DWLDDavis Select20190318ETF31.5017.5117.8917.34-0.380.17
DWMWisdomTree I20190318ETF12.256.576.426.480.160.09
DWMCAdvisorShare20190318ETF100.7289.1789.1789.170.000.00
DWMFWisdomTree I20190318ETF65.3326.0026.0026.000.000.00
DWPPFirst Trust20190318ETF40.2033.0333.0333.030.000.00
DWSHAdvisorShare20190318ETF46.4525.0524.8421.980.213.06
DWSNDawson Geoph20190318A73.8244.0618.4423.4025.6220.66
DWXSPDR S&P Int20190318ETF5.043.961.802.422.171.55
DXDynex Capita20190318A16.7612.8811.7211.291.151.57
DXCDXC Technolo20190318A3.702.290.930.911.361.38
DXCMDexCom, Inc.20190318A10.657.981.321.986.666.00
DXDProShares Ul20190318ETF3.513.270.901.652.371.62
DXGEWisdomTree G20190318ETF16.2311.8112.1110.28-0.311.53
DXJWisdomTree J20190318ETF2.011.681.321.390.370.30
DXJSWisdomTree J20190318ETF35.2621.2619.5017.451.763.81
DXLGDestination20190318A146.49102.0543.1631.1158.8970.94
DXPEDXP Enterpri20190318A48.6221.063.754.8317.3016.22
DXYNDixie Group20190318A612.27729.26571.33494.92157.94234.34
DYDycom Indust20190318A17.198.013.214.134.803.88
DYLSWisdomTree D20190318ETF23.6717.48-83.67-83.71101.15101.19
DYNTDynatronics20190318A548.67385.74385.74385.740.000.00
DZKDirexion Dai20190318ETF71.6823.2816.7016.706.586.58
DZSIDASAN Zhone20190318A227.77105.7376.9480.0328.7925.70
DZZDB Gold Doub20190318ETN47.3146.8846.9446.94-0.06-0.06
EAElectronic A20190318A3.582.50-0.150.702.661.81
EAFGrafTech Int20190318A17.3211.162.363.848.807.32
EAGGiShares ESG20190318ETF8.892.302.302.300.000.00
EARNELLINGTON RE20190318A12.4411.392.163.889.237.51
EARSAuris Medica20190318A86.01106.3287.0190.5419.3115.78
EASGXtrackers MS20190318ETF18.60
EASIAmplify EASI20190318ETF24.1419.4719.4719.470.000.00
EASTEASTSIDE DIS20190318A135.0166.5021.4347.1345.0619.37
EATBrinker Inte20190318A8.373.861.671.692.192.17
EBEventbrite,20190318A35.1421.3317.2217.284.104.05
EBAYeBay Inc20190318A2.783.362.021.961.341.40
EBFEnnis, Inc.20190318A16.109.586.436.803.162.78
EBIXEbix Inc20190318A24.649.814.274.685.545.14
EBIZGlobal X E-c20190318ETF28.3424.4732.7626.56-8.29-2.10
EBMTEagle Bancor20190318A291.4288.6588.6588.650.000.00
EBNDSPDR Bloombe20190318ETF4.182.921.571.591.351.32
EBSEmergent Bio20190318A20.388.262.593.215.675.06
EBSBMeridian Ban20190318A18.6215.07-6.31-4.8921.3819.95
EBTCEnterprise B20190318A361.7398.2864.9564.9533.3333.33
ECHiShares MSCI20190318ETF4.962.911.501.641.411.25
ECHOEcho Global20190318A18.4812.880.070.1412.8112.74
ECLEcolab, Inc.20190318A2.801.811.160.940.640.86
ECNSiShares MSCI20190318ETF29.9832.3926.9427.925.464.48
ECOLUS Ecology,20190318A46.1713.126.977.706.145.41
ECOMCHANNELADVIS20190318A31.3916.356.868.739.497.62
ECONColumbia Eme20190318ETF14.989.838.108.121.731.70
ECORelectroCore,20190318A166.3392.2461.2561.3730.9830.87
ECPGEncore Capit20190318A20.0821.223.034.0618.1817.15
ECTECA Marcellu20190318A91.25107.2293.0793.0714.1614.16
EDConsolidated20190318A1.851.560.160.401.401.15
EDCDirexion Dai20190318ETF8.075.183.864.471.320.71
EDENiShares MSCI20190318ETF49.493.153.153.150.000.00
EDITEditas Medic20190318A21.7911.905.425.626.486.28
EDIVSPDR S&P Eme20190318ETF13.936.343.474.612.871.73
EDNTEdison Natio20190318A394.84263.46254.89263.468.570.00
EDOGALPS Emergin20190318ETF39.8113.52-2.87-3.1616.3916.69
EDOWFirst Trust20190318ETF18.688.258.258.250.000.00
EDRYEuroDry Ltd.20190318A600.41902.15902.15902.150.000.00
EDUCEducational20190318A476.06228.78188.12189.3440.6739.45
EDVVanguard Wor20190318ETF5.726.005.705.740.290.26
EDZDirexion Dai20190318ETF6.393.531.121.472.412.06
EEEl Paso Elec20190318A17.285.691.752.623.943.07
EEFTEuronet Worl20190318A12.036.263.353.482.912.78
EEHELEMENTS Lin20190318ETN558.49
EELVInvesco S&P20190318ETF25.8525.1324.0424.571.090.56
EEMiShares MSCI20190318ETF2.302.111.241.450.870.66
EEMAiShares MSCI20190318ETF26.6611.257.588.393.672.86
EEMDAAM S&P Emer20190318ETF64.5393.4693.4693.460.000.00
EEMOInvesco S&P20190318ETF60.0317.0519.9818.80-2.93-1.74
EEMSiShares MSCI20190318ETF26.6517.4316.1315.271.302.16
EEMViShares Edge20190318ETF2.121.811.771.850.03-0.04
EESWisdomTree U20190318ETF9.689.678.218.231.471.44
EETProShares Ul20190318ETF48.5535.7235.5035.500.220.22
EEVProShares Tr20190318ETF6.9810.377.759.092.621.29
EEXEmerald Hold20190318A36.7013.245.625.497.627.74
EFAiShares MSCI20190318ETF1.535.264.734.970.530.30
EFADProShares MS20190318ETF25.0410.7710.7710.770.000.00
EFASGlobal X MSC20190318ETF60.5534.5034.5034.500.000.00
EFAViShares Edge20190318ETF1.411.190.950.990.250.20
EFAXSPDR MSCI EA20190318ETF21.6316.3516.2916.320.070.03
EFCEllington Fi20190318A12.198.722.954.305.774.42
EFGiShares MSCI20190318ETF2.722.221.952.010.270.21
EFNLiShares MSCI20190318ETF47.5282.3883.4683.46-1.07-1.07
EFOProShares Ul20190318ETF69.59
EFOIEnergy Focus20190318A125.28119.41110.53110.538.898.89
EFSCEnterprise F20190318A26.7310.185.635.984.554.20
EFUProShares Tr20190318ETF37.9024.6912.3412.3412.3512.35
EFViShares MSCI20190318ETF2.021.811.521.530.290.28
EFXEquifax, Inc20190318A5.403.570.230.783.352.79
EFZProShares Tr20190318ETF7.267.337.137.190.190.13
EGANeGain Corpor20190318A28.1615.014.146.2410.878.77
EGBNEagle Bancor20190318A17.8813.369.2510.954.102.41
EGHT8x8, Inc. Co20190318A10.346.031.352.794.683.24
EGLEEagle Bulk S20190318A33.8327.5016.5218.3410.989.16
EGOEldorado Gol20190318A22.6921.554.595.9216.9615.62
EGOVNIC Inc20190318A11.109.582.773.646.815.93
EGPEastGroup Pr20190318A11.924.961.732.473.232.49
EGPTVanEck Vecto20190318ETF69.7836.5433.9031.952.644.59
EGRXEagle Pharma20190318A30.2418.511.862.7116.6515.80
EGYVaalco Energ20190318A50.8839.1423.1826.9916.5712.77
EHCEncompass He20190318A8.454.950.431.304.523.65
EHTHeHealth, Inc20190318A28.4018.429.7110.638.717.79
EIDOiShares MSCI20190318ETF3.933.161.301.501.861.66
EIDXEidos Therap20190318A149.0366.1124.3029.7041.8136.41
EIGEmployers Ho20190318A16.296.211.781.844.444.37
EIGIEndurance In20190318A22.8022.799.2610.6213.5312.17
EIGREiger BioPha20190318A58.7837.9512.1815.9025.7722.05
EIRLiShares MSCI20190318ETF22.9422.8020.1920.062.602.73
EISiShares MSCI20190318ETF48.3617.8617.7117.710.150.15
EIXEdison Inter20190318A2.682.260.430.471.831.78
EKARIdeanomics N20190318ETF25.4224.27-30.6821.0354.953.24
EKSOEkso Bionics20190318A63.91156.1143.7846.53112.33109.58
ELThe Estee La20190318A3.222.301.80-0.130.502.43
ELANElanco Anima20190318A3.522.861.371.751.501.13
ELDWisdomTree E20190318ETF44.2353.2752.9052.840.360.43
ELFe.l.f. Beaut20190318A18.9612.253.774.958.487.30
ELGXEndologix In20190318A58.7834.6119.4419.9515.1714.66
ELLOEllomay Capi20190318A316.23153.0279.49124.6573.5328.38
ELMDElectromed,20190318A546.47425.54395.03403.4430.5122.09
ELOXEloxx Pharma20190318A198.39102.1937.8239.9764.3762.22
ELSEquity Lifes20190318A6.502.800.500.702.312.10
ELSEElectro-Sens20190318A260.69201.37201.37201.370.000.00
ELTKEltek Ltd20190318A793.00208.27145.85189.1462.4319.14
ELVTElevate Cred20190318A62.4341.9415.8027.1326.1814.85
ELYCallaway Gol20190318A7.235.492.703.192.792.30
EMAGVanEck Vecto20190318ETF109.4960.0860.0860.080.000.00
EMANeMagin Corpo20190318A239.98366.73-7.06-6.51373.79373.23
EMBiShares J.P.20190318ETF0.942.211.331.810.900.41
EMBHiShares Inte20190318ETF19.048.818.818.810.000.00
EMCBWisdomTree E20190318ETF67.0426.4826.4826.480.000.00
EMCFEmclaire Fin20190318A226.90228.14228.14228.140.000.00
EMCGWisdomTree E20190318ETF37.3529.0029.9729.46-0.97-0.46
EMDVProShares MS20190318ETF24.2713.5812.5710.281.003.29
EMEEMCOR Group,20190318A8.263.221.050.802.172.42
EMFMGlobal X MSC20190318ETF39.7541.0341.1441.03-0.120.00
EMGFiShares Edge20190318ETF22.6514.3914.0114.020.380.37
EMHYiShares J.P.20190318ETF6.716.196.326.27-0.13-0.07
EMIFiShares Emer20190318ETF45.4930.2730.2730.270.000.00
EMIHXtrackers Em20190318ETF215.6346.4846.4846.480.000.00
EMKREmcore Corp20190318A41.0645.9528.5829.9217.3816.03
EMLEastern Comp20190318A557.90178.40169.30178.409.100.00
EMLCVanEck Vecto20190318ETF2.962.111.081.101.031.02
EMLPFirst Trust20190318ETF4.207.361.852.045.515.32
EMMFWisdomTree E20190318ETF149.6965.5765.5765.570.000.00
EMMSEmmis Commun20190318A262.02266.42264.43264.431.991.99
EMNEastman Chem20190318A5.163.74-0.690.154.433.59
EMPEntergy Miss20190318A13.927.345.985.951.371.40
EMQQEMQQ The Eme20190318ETF10.787.095.415.981.681.11
EMREmerson Elec20190318A1.771.93-0.340.202.271.73
EMSGXtrackers MS20190318ETF36.92
EMSHProShares Sh20190318ETF36.629.889.889.880.000.00
EMTLSPDR DoubleL20190318ETF34.4024.8924.8924.890.000.00
EMTYProShares De20190318ETF20.0729.6728.0728.071.601.60
EMXEMX Royalty20190318A94.0486.4253.6162.0232.8124.40
EMXCiShares MSCI20190318ETF29.599.739.299.730.440.00
ENBEnbridge, In20190318A2.752.471.291.321.171.15
ENBLENABLE MIDST20190318A14.718.510.190.278.358.25
ENDPEndo Interna20190318A11.939.862.162.857.697.00
ENFRAlerian Ener20190318ETF31.5012.704.043.398.659.30
ENGENGlobal Cor20190318A362.20805.64187.67187.67617.97617.97
ENLCENLINK MIDST20190318A8.5515.0010.3510.614.654.40
ENOBEnochian Bio20190318A162.59149.2459.0760.0490.1789.20
ENORiShares MSCI20190318ETF58.3659.6559.3158.640.341.01
ENPHEnphase Ener20190318A11.6110.780.610.9010.179.89
ENREnergizer Ho20190318A9.117.301.292.446.014.87
ENSEnerSys, Inc20190318A11.414.770.571.344.213.43
ENSGThe Ensign G20190318A21.4911.393.983.277.408.12
ENSVEnservco Cor20190318A230.42150.6957.4357.9493.2592.75
ENTGlobal Eagle20190318A71.8869.0417.3729.3351.6739.73
ENTAEnanta Pharm20190318A42.8325.664.9311.4620.7314.20
ENTGEntegris Inc20190318A5.384.120.06-0.084.074.21
ENTRERShares Ent20190318ETF23.3215.1715.1715.170.000.00
ENTXEntera Bio L20190318A389.35172.68148.79148.7923.8923.89
ENVENVESTNET, I20190318A15.716.883.202.903.673.98
ENVAEnova Intern20190318A16.194.681.311.923.392.78
ENZEnzo Biochem20190318A51.6032.1527.4227.134.735.02
ENZLiShares Trus20190318ETF33.9924.6714.9114.449.7610.23
EOGEOG Resource20190318A3.562.130.120.572.011.56
EOLSEvolus, Inc.20190318A39.4124.8510.7414.1714.1110.67
EPAMEPAM SYSTEMS20190318A14.357.064.144.452.922.61
EPAYBottomline T20190318A18.9648.896.3234.8442.5714.05
EPCEdgewell Per20190318A9.804.661.251.933.412.73
EPDEnterprise P20190318A3.542.831.661.921.160.90
EPHEiShares MSCI20190318ETF6.663.151.992.351.160.80
EPIWisdomTree I20190318ETF3.812.511.431.521.080.99
EPIXESSA Pharma20190318A252.93163.0447.4163.24115.6399.80
EPMEvolution Pe20190318A26.6835.645.425.7430.2229.90
EPOLiShares MSCI20190318ETF4.547.696.706.781.010.92
EPPiShares MSCI20190318ETF2.342.010.911.361.100.65
EPREPR Properti20190318A7.353.741.261.312.492.44
EPRFInnovator S&20190318ETF22.08862.31765.41765.4196.9096.90
EPRTEssential Pr20190318A10.787.353.343.774.013.58
EPSWisdomTree U20190318ETF15.2315.607.997.817.617.79
EPSNEpsilon Ener20190318A966.80
EPUiShares MSCI20190318ETF8.956.224.444.161.792.06
EPVProShares Ul20190318ETF15.5415.4415.9214.58-0.480.87
EPZMEpizyme, Inc20190318A33.1117.206.147.0911.0610.12
EQEquillium, I20190318A340.81119.0794.94109.2424.139.82
EQALInvesco Russ20190318ETF4.664.803.635.341.17-0.54
EQBKEquity Bancs20190318A43.2915.8911.0610.914.844.98
EQCEquity Commo20190318A5.732.881.871.961.010.92
EQHEquitable Ho20190318A5.094.260.651.433.622.84
EQIXEquinix, Inc20190318A7.963.321.161.652.161.67
EQLALPS Equal S20190318ETF8.843.003.824.02-0.82-1.02
EQMEQM Midstrea20190318A12.3419.2919.6518.25-0.361.04
EQREquity Resid20190318A3.101.790.560.701.231.09
EQRRProShares Eq20190318ETF42.1822.8022.8022.800.000.00
EQSEquus Total20190318A390.88303.06238.23238.2464.8364.82
EQTEQT CORP20190318A5.284.521.131.323.393.20
EQWLInvesco S&P20190318ETF28.7712.1110.9312.111.180.00
ERAERA GROUP IN20190318A54.3328.9511.4512.4117.5016.54
ERFEnerplus Cor20190318A11.9112.152.553.529.608.64
ERIEldorado Res20190318A10.978.402.152.306.256.10
ERIEErie Indemni20190318A28.4214.495.547.978.956.52
ERIIEnergy Recov20190318A14.9818.976.146.7812.8312.19
ERMEquityCompas20190318ETF31.1616.3521.8119.08-5.46-2.73
EROSEROS INTERNA20190318A25.9614.284.136.6410.167.64
ERSXERShares Non20190318ETF118.51141.76141.76141.760.000.00
ERUSiShares MSCI20190318ETF3.333.611.172.362.441.25
ERXDirexion Dai20190318ETF4.424.141.841.602.302.54
ERYDirexion Dai20190318ETF9.425.082.251.992.833.09
ESEversource E20190318A2.362.47-0.72-0.573.183.03
ESBKElmira Savin20190318A180.16134.55128.83132.745.721.81
ESCAEscalade Inc20190318A170.91156.36115.30116.7741.0639.59
ESEESCO Technol20190318A22.699.853.794.956.064.89
ESEAEuroseas Ltd20190318A370.24435.57410.59406.7224.9828.85
ESGFlexShares T20190318ETF5.604.324.074.060.250.26
ESGDiShares Trus20190318ETF11.809.648.738.740.910.90
ESGEiShares, Inc20190318ETF24.5219.4320.5422.07-1.11-2.64
ESGGFlexShares S20190318ETF26.5930.1129.2730.110.840.00
ESGNColumbia Sus20190318ETF91.8290.3278.5678.5611.7711.77
ESGREnstar Group20190318A74.8326.6215.1019.7611.496.83
ESGSColumbia Sus20190318ETF40.6427.7827.7827.780.000.00
ESGUiShares Trus20190318ETF7.535.435.125.140.310.29
ESGVVanguard ESG20190318ETF4.399.593.864.155.745.45
ESIElement Solu20190318A9.937.353.494.003.863.34
ESLTElbit System20190318A56.5234.7030.6230.574.074.13
ESMLiShares ESG20190318ETF10.6110.339.659.430.680.90
ESNTEssent Group20190318A9.885.821.803.024.022.80
ESPEspey Mfg. &20190318A344.7773.0456.8267.5316.225.50
ESPOVanEck Vecto20190318ETF12.288.448.808.80-0.37-0.37
ESPREsperion The20190318A25.1319.794.837.5314.9612.26
ESQEsquire Fina20190318A168.18140.12136.57138.433.551.69
ESRTEMPIRE STATE20190318A6.613.980.773.073.200.90
ESSEssex Proper20190318A9.514.592.142.592.452.00
ESSAESSA Bancorp20190318A177.9361.4448.1748.7713.2612.67
ESTAEstablishmen20190318A87.3079.6575.2575.294.414.36
ESTCElastic N.V.20190318A12.255.484.014.121.471.35
ESTEEarthstone E20190318A48.2930.9912.2923.7118.707.28
ESXBCommunity Ba20190318A66.5656.0141.9643.9514.0512.06
ETEnergy Trans20190318A6.574.931.651.943.293.00
ETFCE*Trade Fina20190318A2.824.080.431.193.652.89
ETHEthan Allen20190318A12.258.72-3.99-0.7612.719.48
ETHOETF Managers20190318ETF47.6452.3328.9524.6523.3927.69
ETMEntercom Com20190318A16.8012.816.397.366.425.44
ETNEaton Corpor20190318A2.091.322.081.81-0.76-0.49
ETONEton Pharmac20190318A505.40146.65151.28151.49-4.64-4.84
ETREntergy Corp20190318A3.811.990.570.561.431.43
ETRNEquitrans Mi20190318A8.296.848.368.56-1.52-1.72
ETSYEtsy, Inc.20190318A7.444.480.512.313.972.17
ETTXEntasis Ther20190318A367.71119.57119.49119.570.080.00
EUDGWisdomTree E20190318ETF14.9810.577.077.073.513.51
EUDVProShares MS20190318ETF23.1446.9646.9646.960.000.00
EUFNiShares MSCI20190318ETF5.265.113.713.511.391.60
EUMProShares Tr20190318ETF5.464.642.813.281.831.36
EUMViShares Edge20190318ETF15.965.635.635.630.000.00
EURLDirexion Dai20190318ETF9.4415.7811.3812.904.392.88
EURNEURONAV NV20190318A12.7010.764.165.286.605.48
EURZXtrackers Eu20190318ETF152.8047.9757.0957.09-9.12-9.12
EUSAiShares MSCI20190318ETF8.926.14-2.775.648.910.50
EUSCWisdomTree E20190318ETF14.008.398.348.300.050.10
EVEaton Vance20190318A4.592.960.200.972.761.99
EVAEnviva Partn20190318A26.1814.575.807.938.776.64
EVBGEverbridge,20190318A22.8813.316.508.226.825.09
EVBNEvans Bancor20190318A179.0355.5354.1954.851.340.67
EVCEntravision20190318A44.4328.9423.4324.415.544.58
EVEREverQuote, I20190318A164.8390.87-15.38-15.96106.25106.83
EVFMEvofem Biosc20190318A216.67154.2954.6061.3899.6992.91
EVGNEVOGENE LTD.20190318A263.91134.8073.6573.6561.1561.15
EVHEvolent Heal20190318A17.1510.531.853.968.686.56
EVIEVI Industri20190318A193.9197.3087.3989.929.917.38
EVKEver-Glory I20190318A431.89339.21339.21339.210.000.00
EVLOEvelo Biosci20190318A255.75166.02140.93148.5925.0917.43
EVOKEvoke Pharma20190318A105.9281.1715.2930.8465.8950.33
EVOLEvolving Sys20190318A321.48168.84273.27274.26-104.42-105.41
EVOPEVO Payments20190318A55.1857.946.939.4051.0148.54
EVREvercore Inc20190318A10.693.951.291.412.652.54
EVRGEvergy, Inc.20190318A4.526.720.55-0.306.177.03
EVRIEveri Holdin20190318A11.629.602.514.087.095.53
EVTCEVERTEC, INC20190318A13.527.080.781.226.315.86
EVXVanEck Vecto20190318ETF39.2018.3219.2818.31-0.960.01
EWEdwards Life20190318A5.874.443.924.190.520.26
EWAiShares MSCI20190318ETF4.663.921.141.692.782.23
EWBCEast-West Ba20190318A6.633.221.441.481.781.74
EWCiShares MSCI20190318ETF3.592.561.481.621.070.94
EWCOInvesco Exch20190318ETF24.4512.5712.5712.570.000.00
EWDiShares MSCI20190318ETF3.294.834.344.520.560.38
EWGiShares MSCI20190318ETF3.624.153.173.450.980.70
EWGSiShares MSCI20190318ETF30.0958.9358.4258.430.510.50
EWHiShares MSCI20190318ETF3.843.001.411.711.601.30
EWIiShares MSCI20190318ETF3.613.001.131.201.881.80
EWJiShares MSCI20190318ETF1.842.131.831.540.300.59
EWJEiShares MSCI20190318ETF13.334.98-1.99-1.996.986.98
EWJViShares MSCI20190318ETF12.1420.2320.2320.230.000.00
EWKiShares MSCI20190318ETF19.2616.1315.6115.680.520.45
EWLiShares MSCI20190318ETF2.832.300.600.791.701.51
EWMiShares MSCI20190318ETF3.383.68-0.29-0.123.983.81
EWMCInvesco S&P20190318ETF21.5910.956.396.394.564.56
EWNiShares MSCI20190318ETF3.394.444.554.37-0.110.07
EWOiShares MSCI20190318ETF25.1219.8918.0218.581.871.31
EWPiShares MSCI20190318ETF3.392.620.871.401.751.23
EWQiShares MSCI20190318ETF3.334.203.233.331.000.90
EWREInvesco S&P20190318ETF17.3110.9710.2610.460.710.51
EWSiShares MSCI20190318ETF4.313.272.022.101.251.17
EWSCInvesco S&P20190318ETF21.8610.179.389.390.790.78
EWTiShares MSCI20190318ETF2.932.360.931.141.431.23
EWUiShares MSCI20190318ETF2.982.452.141.260.301.18
EWUSiShares MSCI20190318ETF19.6516.9617.5017.52-0.53-0.55
EWVProShares Tr20190318ETF56.7530.4125.1625.715.244.70
EWWiShares MSCI20190318ETF2.373.081.661.771.431.32
EWXSPDR S&P Eme20190318ETF9.388.287.338.990.94-0.71
EWYiShares MSCI20190318ETF1.611.340.450.720.890.62
EWZiShares MSCI20190318ETF2.262.841.331.441.511.40
EWZSiShares MSCI20190318ETF43.9128.8327.7128.631.130.20
EXASExact Scienc20190318A10.745.622.672.742.962.88
EXCExelon Corpo20190318A2.111.811.191.380.630.43
EXELExelixis Inc20190318A4.474.710.821.383.893.33
EXFOEXFO INC.20190318A113.1393.0348.4251.9844.6141.06
EXIiShares Glob20190318ETF41.4429.2825.4027.273.882.01
EXKEndeavour Si20190318A38.6732.1511.8812.5720.1719.53
EXLSExlService H20190318A19.929.413.433.805.985.61
EXPEagle Materi20190318A7.303.541.712.031.841.52
EXPDExpeditors I20190318A3.532.060.070.541.991.52
EXPEExpedia Grou20190318A4.192.670.730.991.941.68
EXPIeXp World Ho20190318A115.0346.5720.3827.8126.1918.76
EXPOExponent Inc20190318A24.147.782.803.784.984.00
EXPRExpress, Inc20190318A23.8320.1512.4914.117.666.04
EXRExtra Space20190318A6.623.382.102.251.281.13
EXTNExterran Cor20190318A20.9510.384.434.955.955.43
EXTRExtreme Netw20190318A13.5019.623.574.2516.0615.39
EYENational Vis20190318A13.997.683.664.184.023.51
EYEGEyegate Phar20190318A228.64133.17108.71115.8724.4617.30
EYENEyenovia, In20190318A179.50124.9362.5977.7662.3447.17
EYESSecond Sight20190318A55.1159.3349.8737.319.4522.02
EYLDCambria Emer20190318ETF32.4446.7546.7546.750.000.00
EYPTEyePoint Pha20190318A70.6069.6129.0035.5540.6134.06
EZAiShares MSCI20190318ETF4.042.191.171.311.020.88
EZJProShares Ul20190318ETF82.4889.5288.3788.371.151.15
EZMWisdomTree U20190318ETF5.254.594.123.590.471.01
EZPWEzcorp Inc20190318A22.3330.8319.4422.1511.398.68
EZUiShare MSCI20190318ETF2.542.231.291.320.940.92
FFord Motor C20190318A11.789.015.445.793.553.19
FAARFirst Trust20190318ETF26.6116.7515.7615.770.990.98
FABFirst Trust20190318ETF34.227.746.897.310.850.43
FADFirst Trust20190318ETF26.8813.3612.5912.690.770.68
FAFFirst Americ20190318A6.303.291.551.641.741.65
FALNiShares Fall20190318ETF29.9034.1632.8632.861.291.29
FAMIFarmmi, Inc.20190318A107.4652.7611.7123.7441.0529.03
FANFirst Trust20190318ETF15.9814.6918.1917.41-3.50-2.72
FANGDiamondback20190318A7.176.732.192.784.533.95
FARMFarmer Bros20190318A30.6615.125.9011.149.233.98
FAROFaro Technol20190318A46.3621.127.157.6713.9813.45
FASDirexion Dai20190318ETF3.692.970.861.542.111.43
FASTFastenal Co20190318A2.471.780.780.470.991.31
FATFAT Brands I20190318A250.72153.49153.49153.490.000.00
FATEFate Therape20190318A23.5514.733.815.3310.939.40
FAUSFirst Trust20190318ETF54.58
FAZDirexion Dai20190318ETF11.2110.843.345.517.505.33
FBFacebook, In20190318A1.371.530.730.610.810.92
FBCFlagstar Ban20190318A12.476.682.202.674.484.01
FBHSFORTUNE BRAN20190318A3.962.761.331.491.431.27
FBIOFortress Bio20190318A96.9356.1934.3140.6221.8815.57
FBIZFirst Busine20190318A167.9679.0168.9079.6210.11-0.62
FBKFB Financial20190318A39.5025.0119.5920.695.424.32
FBMFoundation B20190318A40.3917.9412.2512.955.694.98
FBMSFirst Bancsh20190318A86.1260.5052.1451.728.368.78
FBNCFirst Bancor20190318A26.0413.089.8010.513.282.57
FBNDFidelity Tot20190318ETF3.166.910.720.846.196.07
FBPFirst BanCor20190318A9.086.804.334.492.472.31
FBSSFauquier Ban20190318A206.66
FBTFirst Trust20190318ETF7.284.961.782.063.192.90
FBZFirst Trust20190318ETF34.8134.0432.5833.201.460.84
FCFranklin Cov20190318A104.4879.3035.4832.1343.8247.17
FCAFirst Trust20190318ETF110.9050.3445.3745.374.974.97
FCALFirst Trust20190318ETF29.2917.9317.9317.930.000.00
FCANFirst Trust20190318ETF21.5513.5610.509.493.064.08
FCAPFirst Capita20190318A373.05153.93147.62147.626.316.31
FCAUFIAT CHRYSLE20190318A6.966.021.882.034.133.99
FCBCFirst Commun20190318A83.1062.6140.5954.2121.869.99
FCBPFirst Choice20190318A194.12117.39116.34117.361.060.04
FCCOFirst Commun20190318A204.76160.0770.0789.1690.0070.91
FCCY1st Constitu20190318A143.6745.9210.2110.2135.7135.71
FCEFFirst Trust20190318ETF46.7629.3125.6931.483.62-2.17
FCELFuelCell Ene20190318A51.01161.73131.65133.9530.0827.78
FCFFirst Common20190318A8.197.653.603.254.054.40
FCFSFirstCash, I20190318A21.677.413.203.684.213.73
FCGFirst Trust20190318ETF6.676.271.362.064.914.21
FCNFTI Consulti20190318A16.075.940.520.875.435.07
FCNCAFirst Citize20190318A31.7515.597.689.157.355.88
FCOMFidelity MSC20190318ETF7.596.012.663.223.352.79
FCORFidelity Cor20190318ETF7.2611.242.812.898.438.35
FCPTFour Corners20190318A12.8813.0810.3610.682.722.42
FCTRFirst Trust20190318ETF27.8420.1620.1620.160.000.00
FCVTFirst Trust20190318ETF19.2117.7320.2720.27-2.53-2.53
FCXFreeport-McM20190318A8.136.772.713.244.053.52
FDBCFidelity D &20190318A222.03116.33108.98109.287.357.05
FDDFirst Trust20190318ETF7.605.684.964.930.720.75
FDEFFirst Defian20190318A39.9620.731.662.0119.0718.72
FDEMFidelity Tar20190318ETF15.6510.0410.0410.040.000.00
FDEVFidelity Tar20190318ETF26.8330.1444.6544.65-14.51-14.51
FDHYFidelity Hig20190318ETF8.0421.08-5.03-5.0026.1126.08
FDISFidelity MSC20190318ETF4.408.841.111.067.727.78
FDIVFirst Trust20190318ETF18.3522.3421.1921.191.151.15
FDLFirst Trust20190318ETF3.413.022.402.530.620.49
FDLOFidelity Low20190318ETF13.469.958.799.891.170.07
FDMFirst Trust20190318ETF10.4720.6519.4220.651.230.00
FDMOFidelity Mom20190318ETF15.2711.1811.0011.140.170.04
FDNFirst Trust20190318ETF3.061.661.401.420.260.24
FDNIFirst Trust20190318ETF6.9221.2221.2221.220.000.00
FDPFresh Del Mo20190318A20.419.760.090.839.678.93
FDRRFidelity Div20190318ETF13.649.423.599.085.830.34
FDSFactset Rese20190318A9.494.491.392.143.102.35
FDTFirst Trust20190318ETF11.8215.7615.0715.950.69-0.19
FDTSFirst Trust20190318ETF103.1032.0232.0232.020.000.00
FDUSFidus Invest20190318A14.2025.236.788.2818.4516.95
FDVVFidelity Hig20190318ETF22.869.969.2310.050.72-0.09
FDXFedEx Corpor20190318A2.982.170.991.191.180.98
FEFirstEnergy20190318A2.493.801.781.832.021.97
FEIMFrequency El20190318A465.65151.59152.42150.42-0.821.17
FELEFranklin Ele20190318A21.1416.6616.3516.720.31-0.06
FEMFirst Trust20190318ETF10.537.498.337.13-0.840.36
FEMBFirst Trust20190318ETF46.5728.4726.7626.761.711.71
FEMSFirst Trust20190318ETF32.5759.9156.6756.293.243.62
FENCFennec Pharm20190318A186.55113.6397.4797.9616.1615.67
FENYFidelity MSC20190318ETF5.784.735.115.41-0.38-0.69
FEPFirst Trust20190318ETF8.193.643.373.510.270.13
FETFORUM ENERGY20190318A17.9914.762.994.0511.7810.71
FEULCredit Suiss20190318ETN43.7144.8644.8644.860.000.00
FEUZFirst Trust20190318ETF95.9552.8355.4855.48-2.64-2.64
FEXFirst Trust20190318ETF3.187.027.797.09-0.77-0.07
FEYEFireEye, Inc20190318A6.037.54-0.183.377.724.18
FEZSPDR EURO ST20190318ETF2.682.291.121.371.170.92
FFFuture Fuel20190318A49.2732.964.1116.3228.8716.67
FFBCFirst Financ20190318A12.246.901.481.925.444.98
FFEUBarclays ETN20190318ETN50.2531.2432.4632.55-1.23-1.31
FFGFBL Financia20190318A49.8633.7124.9525.758.767.96
FFHGFormula Foli20190318ETF37.5427.7026.3027.701.400.00
FFHLFuwei Films20190318A249.33172.11140.06153.6932.0418.42
FFICFlushing Fin20190318A32.7419.796.156.7413.6413.05
FFINFirst Financ20190318A13.496.431.312.055.124.37
FFIUUVA Unconstr20190318ETF56.70
FFIVF5 Networks20190318A5.875.662.372.383.293.28
FFNWFirst Financ20190318A114.9552.9935.3435.9017.6517.09
FFRFirst Trust20190318ETF42.6724.4224.4224.420.000.00
FFSGFormulaFolio20190318ETF42.2126.4424.5226.521.92-0.08
FFTGFormulaFolio20190318ETF44.4026.2526.3926.25-0.140.00
FFTIFormulaFolio20190318ETF42.3925.5225.5225.520.000.00
FFTYInnovator IB20190318ETF5.246.155.115.421.060.73
FFWMFirst Founda20190318A14.6611.511.722.399.789.12
FGFGL Holdings20190318A12.048.403.822.334.586.07
FGBIFIRST GUARAN20190318A307.59220.43205.19209.8915.2410.54
FGDFirst Trust20190318ETF19.2012.049.4012.672.64-0.63
FGENFibroGen, In20190318A23.9328.67-4.222.4532.9026.22
FGMFirst Trust20190318ETF62.1929.5829.5829.580.000.00
FHBFirst Hawaii20190318A5.135.010.071.094.963.93
FHKFirst Trust20190318ETF74.2970.1670.1670.160.000.00
FHLCFidelity MSC20190318ETF3.665.742.265.133.480.61
FHNFirst Horizo20190318A6.655.292.012.073.283.22
FIFRANKS INTER20190318A16.6420.087.898.4212.1911.66
FIBKFirst Inters20190318A13.0712.834.705.898.136.95
FIBRiShares Edge20190318ETF15.3611.109.649.651.461.46
FICOFair Isaac C20190318A11.234.782.152.472.632.32
FIDFirst Trust20190318ETF147.07106.53105.72102.520.814.01
FIDIFidelity Int20190318ETF29.4631.4031.4031.400.000.00
FIDUFidelity MSC20190318ETF4.357.583.773.633.813.95
FIEEFI Enhanced20190318ETN104.3247.3146.7547.200.560.11
FIHDUBS AG FI En20190318ETN77.1735.2926.8428.548.456.75
FILLiShares MSCI20190318ETF30.1434.5021.2421.2413.2513.25
FINXGlobal X Fun20190318ETF28.6414.9314.3013.990.631.03
FISFidelity Nat20190318A2.873.011.571.661.441.35
FISIFinancial In20190318A41.7617.44-16.99-16.6434.4334.08
FISVFiserv Inc20190318A1.876.144.223.911.922.23
FITFitbit, Inc.20190318A16.9812.877.157.585.725.19
FITBFifth Third20190318A3.543.240.361.232.892.01
FIVAFidelity Int20190318ETF104.868.658.658.650.000.00
FIVEFive Below,20190318A9.368.121.652.036.486.10
FIVGDefiance Nex20190318ETF8.283.943.882.180.061.76
FIVNFIVE9, INC.20190318A17.5214.184.578.719.625.48
FIWFirst Trust20190318ETF15.9415.8915.8215.910.07-0.02
FIXComfort Syst20190318A12.214.242.412.141.832.10
FIXDFirst Trust20190318ETF6.3620.3719.0219.021.351.34
FIXXHomology Med20190318A87.6034.257.198.9827.0625.28
FIYYBarclays ETN20190318ETN37.6341.5638.3338.423.233.14
FIZZNational Bev20190318A14.9717.043.350.7513.6916.29
FJPFirst Trust20190318ETF40.8229.0829.0829.080.000.00
FKOFirst Trust20190318ETF51.6063.6568.7968.79-5.14-5.14
FKUFirst Trust20190318ETF93.1181.7175.9575.955.765.76
FLFoot Locker,20190318A2.932.080.530.891.561.19
FLAGFLAG-Forensi20190318ETF52.7314.7114.1516.080.56-1.37
FLAUFranklin FTS20190318ETF121.4137.0637.0637.060.000.00
FLAXFranklin FTS20190318ETF50.7223.0019.5822.043.420.96
FLBLFranklin Lib20190318ETF32.0634.3634.3634.360.000.00
FLBRFranklin FTS20190318ETF26.2821.1119.8119.811.311.31
FLCAFranklin FTS20190318ETF63.4220.4820.4820.480.000.00
FLCHFranklin FTS20190318ETF50.4735.2837.4635.28-2.170.00
FLCOFranklin Lib20190318ETF28.0122.4922.4922.490.000.00
FLDMFluidigm Cor20190318A14.568.9314.1923.09-5.25-14.16
FLDRFidelity Low20190318ETF3.97156.61156.59156.610.020.00
FLEEFranklin FTS20190318ETF9.4912.6312.6312.630.000.00
FLEHFranklin FTS20190318ETF22.177.397.397.390.000.00
FLEXFlex Ltd. Or20190318A10.0810.322.481.427.848.90
FLFRFranklin FTS20190318ETF10.949.499.499.490.000.00
FLGBFranklin FTS20190318ETF10.9712.4212.4212.420.000.00
FLGECredit Suiss20190318ETN29.5522.7022.5922.360.110.34
FLGRFranklin FTS20190318ETF13.1414.0114.0114.010.000.00
FLGTFulgent Gene20190318A226.65155.1624.1124.11131.05131.05
FLHKFranklin FTS20190318ETF25.3910.2710.2710.270.000.00
FLHYFranklin Lib20190318ETF29.7028.9828.9828.980.000.00
FLIAFranklin Lib20190318ETF37.9740.6940.6940.690.000.00
FLICFirst of Lon20190318A27.5114.892.774.5112.1210.39
FLINFranklin FTS20190318ETF90.1320.4720.0220.020.460.46
FLIRFlir Systems20190318A4.783.531.241.302.292.22
FLIYFranklin FTS20190318ETF6.437.247.087.080.160.16
FLJHFranklin FTS20190318ETF73.2047.25-28.2547.2575.500.00
FLJPFranklin FTS20190318ETF21.5617.4815.0216.272.461.21
FLKRFranklin FTS20190318ETF31.4217.9917.9917.990.000.00
FLLFull House R20190318A123.4578.4778.4778.470.000.00
FLLAFranklin FTS20190318ETF21.6636.0936.0936.090.000.00
FLLVFranklin Lib20190318ETF27.3599.5266.6271.4032.9028.12
FLMFirst Trust20190318ETF47.5640.0523.9423.9416.1116.11
FLMBFranklin Lib20190318ETF76.0559.9559.9559.950.000.00
FLMIFranklin Lib20190318ETF48.45
FLMNFalcon Miner20190318A47.5153.83-3.14-1.3556.9755.18
FLMXFranklin FTS20190318ETF59.0693.3157.82128.8735.48-35.56
FLNFirst Trust20190318ETF89.975.715.745.71-0.030.00
FLNTFluent, Inc.20190318A38.2629.602.907.2326.7022.37
FLOFlowers Food20190318A5.224.040.371.153.672.90
FLOTiShares Floa20190318ETF1.971.391.351.350.040.04
FLOWSPX FLOW, In20190318A20.6710.586.657.063.933.52
FLQDFranklin Lib20190318ETF10.891.381.381.380.000.00
FLQEFranklin Lib20190318ETF28.6713.0315.2112.24-2.180.78
FLQGFranklin Lib20190318ETF50.613.043.043.040.000.00
FLQHFranklin Lib20190318ETF17.9352.9851.7452.981.240.00
FLQLFranklin Lib20190318ETF8.215.415.435.43-0.02-0.02
FLQMFranklin Lib20190318ETF26.6912.3512.3512.350.000.00
FLQSFranklin Lib20190318ETF26.9227.5127.2327.390.280.12
FLRFluor Corpor20190318A4.562.80-0.380.463.192.34
FLRNSPDR Bloombe20190318ETF3.272.472.472.470.000.00
FLRTPacific Glob20190318ETF92.5837.94-78.7237.94116.650.00
FLRUFranklin FTS20190318ETF147.7746.7646.5246.760.240.00
FLSFlowserve Co20190318A5.176.071.022.245.043.83
FLSAFranklin FTS20190318ETF38.5616.3116.3116.310.000.00
FLSWFranklin FTS20190318ETF126.2625.3225.3225.320.000.00
FLTFleetCor Tec20190318A5.452.941.191.511.751.43
FLTBFidelity Lim20190318ETF8.884.662.912.911.761.76
FLTRVanEck Vecto20190318ETF5.033.043.072.96-0.020.08
FLTWFranklin FTS20190318ETF139.9248.4048.4048.400.000.00
FLWS1-800-FLOWER20190318A15.6027.3713.2013.4014.1813.98
FLXNFlexion Ther20190318A25.7414.953.944.4211.0110.53
FLXSFlexsteel In20190318A193.4469.0443.7045.6725.3423.37
FLZAFranklin FTS20190318ETF30.6533.1833.1833.180.000.00
FMiShares MSCI20190318ETF10.049.168.558.410.610.75
FMAOFarmers & Me20190318A261.68167.46156.48156.6510.9810.81
FMATFidelity MSC20190318ETF5.435.926.516.70-0.56-0.75
FMBFirst Trust20190318ETF7.412.202.162.160.040.04
FMBHFirst Mid Ba20190318A122.72100.0490.1891.919.868.13
FMBIFirst Midwes20190318A6.855.391.972.663.422.74
FMCFMC Corporat20190318A4.842.200.741.131.471.08
FMCIForum Merger20190318A34.2417.5917.5917.590.000.00
FMFFirst Trust20190318ETF33.7512.6412.6412.640.000.00
FMHIFirst Trust20190318ETF48.8540.6640.6640.660.000.00
FMKFirst Trust20190318ETF31.2023.9413.9023.9410.040.00
FMNBFarmers Nati20190318A77.4269.6661.9259.977.739.68
FNFabrinet20190318A14.944.73-2.98-2.057.716.78
FNBF.N.B. Corp20190318A8.437.243.654.033.583.21
FNCBFNCB Bancorp20190318A97.5230.9114.4516.0116.4612.36
FNCLFidelity MSC20190318ETF3.973.59-0.42-0.214.013.81
FNDFloor & Deco20190318A9.574.201.501.772.702.44
FNDASchwab Funda20190318ETF7.576.528.178.88-1.65-2.36
FNDBSchwab Funda20190318ETF16.2215.6511.4011.414.254.24
FNDCSchwab Funda20190318ETF10.145.463.644.701.830.77
FNDESchwab Funda20190318ETF5.826.513.133.113.383.40
FNDFSchwab Funda20190318ETF5.289.056.756.552.292.50
FNDXSchwab Funda20190318ETF3.602.662.662.77-0.01-0.11
FNFFidelity Nat20190318A5.403.611.301.652.301.96
FNGDMicroSectors20190318ETN25.9713.706.138.007.575.70
FNGOMicroSectors20190318ETN32.7981.6081.6081.600.000.00
FNGUMicroSectors20190318ETN17.038.053.015.525.042.53
FNGZMicroSectors20190318ETN361.55267.10267.10267.100.000.00
FNHCFedNat Holdi20190318A49.4342.7527.1127.8615.6414.90
FNIFirst Trust20190318ETF12.178.136.948.871.19-0.75
FNJNFinjan Holdi20190318A42.6045.5828.3325.7117.2419.87
FNKFirst Trust20190318ETF39.6826.0824.3124.311.771.77
FNKOFunko, Inc.20190318A26.5018.396.417.3911.9811.00
FNLCFirst Bancor20190318A107.6854.1953.9353.670.260.52
FNVFranco-Nevad20190318A4.232.520.980.961.551.57
FNWBFirst Northw20190318A122.5637.6336.7036.830.930.80
FNXFirst Trust20190318ETF8.793.622.992.950.640.68
FNYFirst Trust20190318ETF29.9923.3224.4424.57-1.12-1.25
FOCSFocus Financ20190318A38.2627.8319.5920.898.246.95
FOEFerro Corpor20190318A11.935.480.581.854.903.63
FOLDAmicus Thera20190318A9.289.100.100.618.998.48
FONRFonar Corpor20190318A114.7289.913.102.9186.8187.00
FORForestar Gro20190318A69.3941.2316.1617.8825.0723.35
FORDForward Indu20190318A298.36157.44130.68130.6826.7626.76
FORKFuling Globa20190318A369.43157.36109.89106.3847.4750.97
FORMFormFactor I20190318A15.7230.990.891.7730.1029.22
FORRForrester Re20190318A47.0218.4110.6710.057.748.36
FOSLFossil Group20190318A11.3810.421.341.969.088.46
FOXFox Corporat20190318A1.991.930.190.001.751.92
FOXAFox Corporat20190318A1.962.05-0.91-0.282.962.33
FOXFFox Factory20190318A18.778.734.203.754.534.98
FPAFirst Trust20190318ETF108.7838.7936.4636.462.322.32
FPACFar Point Ac20190318A41.5022.8023.1123.11-0.31-0.31
FPAYFlexShopper,20190318A146.6196.0565.1468.2230.9127.83
FPEFirst Trust20190318ETF5.243.802.832.860.970.94
FPEIFirst Trust20190318ETF16.185.895.935.23-0.040.66
FPHFive Point H20190318A37.1420.981.548.4819.4412.50
FPIFarmland Par20190318A38.6021.145.026.1116.1115.32
FPRXFive Prime T20190318A28.4213.762.523.0711.2310.69
FPXFirst Trust20190318ETF4.485.425.534.81-0.110.61
FPXEFirst Trust20190318ETF15.2614.4814.4814.480.000.00
FPXIFirst Trust20190318ETF54.5047.0738.2828.178.7918.90
FQALFidelity Qua20190318ETF8.386.005.765.820.240.18
FRFirst Indust20190318A4.422.780.901.021.881.76
FRAKVanEck Vecto20190318ETF50.3419.4817.6817.691.801.79
FRANFrancesca''s20190318A72.3552.9527.6331.5625.2921.38
FRBAFirst Bank20190318A48.4428.1727.2026.070.972.10
FRBKRepublic Fir20190318A36.7329.5111.5111.3318.0018.18
FRCFirst Republ20190318A4.942.231.251.210.991.03
FRDFriedman Ind20190318A80.0841.7321.6521.8020.0819.94
FRELFidelity MSC20190318ETF5.1910.051.671.788.388.27
FRGIFiesta Resta20190318A24.6313.890.383.3713.5110.52
FRIFirst Trust20190318ETF5.915.094.964.980.130.11
FRLGLarge Cap Gr20190318ETN60.4638.9621.2821.4817.6817.48
FRMEFirst Mercha20190318A15.7412.59-0.7114.8113.30-2.23
FROFrontline Lt20190318A15.0312.466.016.436.456.03
FRPHFRP Holdings20190318A82.8694.5944.2089.8650.394.73
FRPTFreshpet, In20190318A21.2713.825.507.188.326.64
FRTFederal Real20190318A8.622.430.381.212.051.22
FRTAForterra, In20190318A52.3146.5430.9718.8215.5727.72
FSBFranklin Fin20190318A38.1818.3411.4012.216.946.13
FSBCFSB Bancorp,20190318A339.84289.08282.00282.007.087.08
FSBWFS Bancorp,20190318A164.1477.3369.0369.228.308.11
FSCTForeScout Te20190318A20.5111.053.404.627.656.43
FSFGFirst Saving20190318A352.04190.03190.03190.030.000.00
FSIFlexible Sol20190318A326.54258.17109.84124.27148.33133.90
FSKFS KKR Capit20190318A15.8313.219.6910.213.502.99
FSLRFirst Solar,20190318A7.794.773.323.021.451.74
FSMFORTUNA Silv20190318A26.8522.049.0214.9613.027.08
FSMBFirst Trust20190318ETF25.8624.6824.6824.680.000.00
FSMDFidelity Sma20190318ETF21.8421.4920.7520.750.740.74
FSPFranklin Str20190318A22.9310.62-14.14-7.4424.7518.06
FSSFederal Sign20190318A15.437.103.924.103.183.00
FSTAFidelity MSC20190318ETF4.124.002.472.621.531.38
FSTRFoster (Lb)20190318A117.45104.9658.1859.1446.7845.83
FSVFirstService20190318A20.759.961.743.248.226.71
FSZFirst Trust20190318ETF25.787.057.057.050.000.00
FTAFirst Trust20190318ETF2.852.671.581.841.090.83
FTACFinTech Acqu20190318A80.7157.6857.6857.680.000.00
FTAGFirst Trust20190318ETF71.9412.5312.5312.530.000.00
FTAIFortress Tra20190318A19.0613.199.8710.993.312.20
FTCFirst Trust20190318ETF4.072.982.883.010.10-0.03
FTCHFarfetch Lim20190318A20.209.001.914.247.114.77
FTCSFirst Trust20190318ETF2.595.994.304.361.691.62
FTDRfrontdoor, i20190318A35.5525.0613.1214.7011.9410.36
FTECFidelity MSC20190318ETF2.623.15-0.100.093.263.07
FTEKFuel Tech, I20190318A274.27213.25138.20138.2075.0675.06
FTFTFuture FinTe20190318A352.67292.66195.18242.0397.4850.63
FTGCFirst Trust20190318ETF14.7914.6114.3414.360.260.25
FTHIFirst Trust20190318ETF18.4119.5119.6619.84-0.15-0.33
FTITechnipFMC p20190318A4.323.831.101.282.742.55
FTKFlotek Indus20190318A30.9227.4515.2315.0812.2212.37
FTLBFirst Trust20190318ETF15.440.630.630.630.000.00
FTLSFirst Trust20190318ETF8.536.196.095.930.100.27
FTNTFortinet, In20190318A5.075.903.922.131.983.76
FTRFrontier Com20190318A39.5733.8213.7416.9520.0716.84
FTRIFirst Trust20190318ETF46.0878.6776.2076.212.472.46
FTSFortis Inc.20190318A2.842.901.101.001.791.90
FTSDFranklin Lib20190318ETF2.953.062.732.740.320.32
FTSIFTS Internat20190318A37.1518.043.335.1814.7112.86
FTSLFirst Trust20190318ETF4.557.867.537.680.330.18
FTSMFirst Trust20190318ETF1.701.301.301.300.000.00
FTVFortive Corp20190318A3.661.85-0.360.362.211.49
FTXDFirst Trust20190318ETF61.6922.7822.7822.780.000.00
FTXGFirst Trust20190318ETF45.8672.3472.3472.340.000.00
FTXHFirst Trust20190318ETF43.3029.7229.7229.720.000.00
FTXLFirst Trust20190318ETF61.8023.7822.8522.040.931.74
FTXNFirst Trust20190318ETF38.5220.6121.4021.56-0.79-0.95
FTXOFirst Trust20190318ETF5.126.734.093.882.642.85
FTXRFirst Trust20190318ETF9.796.946.946.940.000.00
FUDE-TRACS UBS20190318ETN199.33175.78175.78175.780.000.00
FULH.B. Fuller20190318A12.916.443.904.072.552.38
FULTFulton Finan20190318A6.905.702.782.932.912.77
FUMBFirst Trust20190318ETF20.5216.0416.0416.040.000.00
FUNCedar Fair,20190318A19.0415.534.695.6910.849.84
FUNCFirst United20190318A133.9586.4550.8762.6235.5723.82
FUNDSprott Focus20190318A21.7722.39-2.081.4024.4720.99
FUSBFirst US Ban20190318A170.6484.9874.0475.0810.949.90
FUTProShares Ma20190318ETF21.9124.7328.4425.99-3.72-1.27
FUTYFidelity MSC20190318ETF3.638.384.985.203.403.19
FUVArcimoto, In20190318A191.5188.36-111.19-111.10199.56199.46
FVFirst Trust20190318ETF6.084.643.563.911.080.73
FVALFidelity Val20190318ETF10.258.103.913.904.194.20
FVCFirst Trust20190318ETF22.589.078.449.000.630.07
FVCBFVCBankcorp,20190318A50.6931.0514.0925.5116.975.54
FVDFirst Trust20190318ETF3.234.292.272.262.022.03
FVEFive Star Se20190318A239.30268.88264.51262.554.376.33
FVLFirst TrustV20190318ETF24.5710.3710.3710.37-0.01-0.01
FWDBAdvisorShare20190318ETF60.40276.86276.86276.860.000.00
FWONALiberty Medi20190318A21.5939.73-0.63-5.8240.3745.55
FWONKLiberty Medi20190318A10.277.724.963.982.763.74
FWRDForward Air20190318A18.8512.227.499.444.732.78
FXDFirst Trust20190318ETF5.833.622.663.080.960.54
FXGFirst Trust20190318ETF4.885.952.992.352.963.60
FXHFirst Trust20190318ETF5.477.156.015.911.141.24
FXIiShares Chin20190318ETF2.232.801.872.040.940.77
FXLFirst Trust20190318ETF3.134.886.144.67-1.260.21
FXNFirst Trust20190318ETF8.425.213.493.871.711.33
FXOFirst Trust20190318ETF4.2611.012.312.728.708.29
FXPProShares Ul20190318ETF3.373.711.691.812.021.89
FXRFirst Trust20190318ETF4.028.097.958.020.140.08
FXUFirst Trust20190318ETF4.385.224.294.610.930.61
FXZFirst Trust20190318ETF6.174.843.464.101.380.74
FYCFirst Trust20190318ETF12.648.866.927.421.941.44
FYLDCambria Fore20190318ETF31.7620.2519.8819.880.370.37
FYTFirst Trust20190318ETF35.3313.4710.656.972.826.50
FYXFirst Trust20190318ETF8.898.007.737.310.280.69
GGENPACT LIMI20190318A4.512.880.400.602.472.28
GAACambria Glob20190318ETF34.3026.9625.7925.791.161.16
GABCGerman Ameri20190318A27.2511.624.235.267.406.36
GAIAGaia, Inc. C20190318A57.4334.075.299.8728.7824.20
GAINGladstone In20190318A13.6722.7611.356.3111.4116.45
GALSPDR SSgA Gl20190318ETF25.4310.644.713.635.937.01
GALTGalectin The20190318A51.7840.4519.2822.4621.1717.99
GAMRETFMG Video20190318ETF20.8613.225.0911.288.131.95
GARSGarrison Cap20190318A33.7220.2015.6916.924.523.28
GASSStealthGas,20190318A83.3828.4515.6715.7512.7812.71
GATXGATX Corpora20190318A14.866.281.932.654.353.63
GAZiPath Series20190318ETN85.45
GBCIGlacier Banc20190318A12.1621.975.873.2716.1018.69
GBDCGolub Capita20190318A12.617.737.416.560.321.17
GBFiShares Gove20190318ETF10.434.414.534.52-0.12-0.10
GBILGoldman Sach20190318ETF1.030.980.900.900.070.07
GBLGAMCO Invest20190318A66.3437.897.577.8230.3230.07
GBRNew Concept20190318A258.04186.64201.98200.49-15.34-13.85
GBTGlobal Blood20190318A24.0714.145.516.668.637.48
GBUYGoldman Sach20190318ETF12.168.848.788.600.060.24
GBXThe Greenbri20190318A17.868.922.964.415.964.51
GCAPGain Capital20190318A23.2015.782.855.0912.9310.69
GCBCGreene Count20190318A262.3490.0792.0392.03-1.96-1.96
GCEClaymore/Rob20190318ETN1344.98536.14956.66956.66-420.53-420.53
GCIGannett Co.,20190318A9.628.063.463.654.594.40
GCOGenesco Inc.20190318A13.866.341.681.104.655.24
GCOWPacer Global20190318ETF54.5527.2126.3526.350.860.85
GCPGCP Applied20190318A11.469.356.4310.202.92-0.85
GDGeneral Dyna20190318A3.652.110.660.801.451.31
GDATGoldman Sach20190318ETF12.2212.0010.0011.352.000.64
GDDYGoDaddy Inc20190318A6.862.471.241.251.231.22
GDENGolden Enter20190318A30.6227.614.967.0622.6520.55
GDMAGadsden Dyna20190318ETF10.859.369.369.360.000.00
GDNAGoldman Sach20190318ETF10.049.513.315.956.203.56
GDOTGreen Dot Co20190318A12.855.981.812.674.173.32
GDPGoodrich Pet20190318A159.0189.2349.8067.5139.4321.71
GDVDPrincipal Ac20190318ETF40.9722.6822.6822.680.000.00
GDXVanEck Vecto20190318ETF4.513.851.562.412.291.44
GDXJVanEck Vecto20190318ETF3.122.850.790.732.062.12
GEGeneral Elec20190318A9.818.234.425.493.802.73
GECGreat Elm Ca20190318A349.24400.04201.68201.69198.36198.35
GECCGreat Elm Ca20190318A84.8343.6535.1735.258.498.40
GEFGreif, Inc.20190318A16.9312.466.236.796.235.67
GEFBGreif, Inc.20190318A100.8860.1755.5057.134.673.04
GELGenesis Ener20190318A9.345.321.572.473.752.85
GEMGoldman Sach20190318ETF9.7911.0110.3511.280.66-0.27
GENGenesis Heal20190318A155.6096.6270.0370.5226.5926.10
GENCGencor Indus20190318A184.1880.1664.4464.4315.7215.73
GENYPrincipal Mi20190318ETF32.3116.70-12.09-7.3128.7924.01
GEOThe GEO Grou20190318A8.865.621.852.143.773.48
GEOSGeospace Tec20190318A70.1037.3318.2219.4819.1117.85
GERNGeron Corp20190318A61.7156.2624.4924.7831.7731.46
GESGuess?, Inc.20190318A9.245.741.752.703.993.04
GEVOGevo, Inc.20190318A84.2651.8521.6335.4930.2216.36
GFEDGuaranty Fed20190318A355.0259.9810.5510.5549.4349.43
GFFGriffon Corp20190318A22.1911.656.196.425.455.22
GFINGoldman Sach20190318ETF12.2312.247.8711.454.370.78
GFNGeneral Fina20190318A104.4634.671.077.4933.6027.18
GGGGraco Inc20190318A4.902.490.440.942.061.55
GHGuardant Hea20190318A38.4929.5815.1419.5714.4410.01
GHCGRAHAM HOLDI20190318A36.5219.6012.2714.007.325.59
GHLGreenhill &20190318A17.418.162.444.085.724.07
GHMGraham Corpo20190318A190.0190.0667.5474.9122.5215.14
GHYBGoldman Sach20190318ETF17.8618.146.895.0711.2613.07
GHYGiShares US &20190318ETF16.1411.2311.6011.72-0.38-0.49
GIBCGI Inc.20190318A4.793.502.742.980.770.52
GIFIGulf Island20190318A95.2535.9413.9118.8422.0317.09
GIGBGoldman Sach20190318ETF15.577.677.677.670.000.00
GIGMGigaMedia Lt20190318A213.79136.9547.5847.5889.3789.37
GIISPDR S&P Glo20190318ETF11.3710.2110.8210.81-0.62-0.60
GIIIG-Iii Appare20190318A12.896.452.163.234.303.23
GILGildan Activ20190318A4.063.450.960.882.492.57
GILDGilead Scien20190318A1.671.570.590.640.990.93
GILTGilat Satell20190318A46.3224.0921.8822.052.212.04
GISGeneral Mill20190318A2.301.940.860.841.081.10
GKOSGlaukos Corp20190318A26.288.065.125.532.942.53
GLADGladstone Ca20190318A19.7519.937.9510.7611.989.17
GLBSGlobus Marit20190318A139.72105.6469.1073.4336.5432.20
GLBYWisdomTree Y20190318ETF56.7225.8725.8725.870.000.00
GLBZGlen Burnie20190318A381.62172.98172.98172.980.000.00
GLDDGreat Lakes20190318A23.9522.077.047.4015.0314.67
GLDICredit Suiss20190318ETF38.3151.4051.4051.400.000.00
GLGTD Holdings,20190318A199.62134.3089.37120.3844.9313.92
GLIBAGCI Liberty,20190318A7.399.042.927.056.121.99
GLMDGalmed Pharm20190318A68.2855.139.9211.1145.2144.02
GLNGGolar LNG Lt20190318A9.2521.452.864.9018.6016.55
GLOBGLOBANT S.A.20190318A19.928.874.275.354.603.52
GLOGGASLOG LTD20190318A13.656.861.751.925.114.95
GLOPGASLOG PARTN20190318A19.7213.994.856.479.137.52
GLPGlobal Partn20190318A23.1013.246.168.557.084.70
GLPIGaming and L20190318A5.213.230.550.812.682.41
GLREGreenlight C20190318A24.5330.780.10-1.6930.6832.47
GLTGlatfelter20190318A19.6510.744.614.596.126.15
GLUUGlu Mobile I20190318A10.358.141.542.276.595.87
GLWCorning Inco20190318A3.012.881.031.271.851.61
GLYCGlycoMimetic20190318A36.2012.120.035.0712.097.05
GMGeneral Moto20190318A2.693.542.172.151.371.40
GMANGoldman Sach20190318ETF13.0111.7410.7511.450.990.29
GMDAGamida Cell20190318A307.88267.31276.88276.88-9.57-9.57
GMEGameStop Cor20190318A9.348.764.875.443.903.33
GMEDGLOBUS MEDIC20190318A7.984.591.642.612.951.99
GMFSPDR S&P Eme20190318ETF23.9013.5312.9212.950.610.58
GMLPGolar LNG Pa20190318A18.8215.938.448.757.497.18
GMOGeneral Moly20190318A196.75195.21142.12169.2453.0925.97
GMOMCambria Glob20190318ETF34.3736.0238.0135.56-1.990.46
GMREGlobal Medic20190318A14.4210.21-8.423.2918.636.93
GMSGMS Inc.20190318A16.137.201.742.215.475.00
GNAFMicroSectors20190318ETN361.40210.91210.91210.910.000.00
GNCGNC Holdings20190318A41.7032.8412.6413.7420.1619.09
GNCAGenocea Bios20190318A265.54390.18377.96350.7912.2239.39
GNEGENIE ENERGY20190318A29.5717.444.945.2212.5012.22
GNKGENCO SHIPPI20190318A37.0818.4410.409.438.049.01
GNLGlobal Net L20190318A7.486.793.243.483.553.30
GNMAiShares GNMA20190318ETF9.846.405.216.221.190.18
GNMKGenMark Diag20190318A23.8213.980.31-0.3213.6714.28
GNPXGenprex, Inc20190318A218.28245.65223.96230.3021.6915.35
GNRSPDR S&P Glo20190318ETF9.444.353.783.870.570.48
GNRCGENERAC HOLD20190318A16.934.704.796.09-0.09-1.39
GNTXGentex Corp20190318A5.077.053.754.493.302.56
GNTYGuaranty Ban20190318A127.6529.0424.4229.764.62-0.72
GNUSGenius Brand20190318A114.8864.9944.4344.4320.5720.57
GNWGenworth Fin20190318A25.0622.146.417.0715.7215.07
GOATVanEck Vecto20190318ETF17.129.809.029.800.780.00
GOAUUS Global GO20190318ETF65.0326.1021.4418.974.677.14
GOEXGlobal X Gol20190318ETF102.4173.3968.9268.924.474.47
GOGLGolden Ocean20190318A22.4417.7313.3313.404.394.33
GOGOGogo Inc.20190318A21.7221.492.563.6018.9317.89
GOLDBarrick Gold20190318A7.697.023.573.623.453.40
GOLFAcushnet Hol20190318A15.627.843.133.504.714.34
GOODGladstone Co20190318A17.2914.671.312.3513.3612.32
GOOGAlphabet Inc20190318A4.262.761.441.931.320.84
GOOGLAlphabet Inc20190318A4.062.441.121.221.311.22
GOOSCanada Goose20190318A6.744.311.571.682.742.62
GOROGold Resourc20190318A27.5725.4713.4313.7312.0411.74
GOSSGossamer Bio20190318A79.6644.2419.7722.6424.4721.60
GOVTiShares U.S.20190318ETF4.012.972.822.930.150.04
GPAQGordon Point20190318A81.99817.360.000.00817.36817.36
GPCGenuine Part20190318A4.151.820.670.801.151.03
GPIGroup 1 Auto20190318A19.747.662.282.725.384.94
GPKGraphic Pack20190318A8.016.272.382.953.883.31
GPLGreat Panthe20190318A94.90116.4482.8179.9033.6336.54
GPMTGranite Poin20190318A6.564.702.012.552.692.15
GPNGlobal Payme20190318A4.552.880.790.642.082.24
GPORGulfport Ene20190318A13.4611.972.251.979.729.99
GPREGreen Plains20190318A9.948.051.872.006.176.05
GPRKGEOPARK LIMI20190318A29.0715.34-0.011.4715.3513.87
GPROGoPro, Inc.20190318A16.2414.926.126.348.808.57
GPSThe Gap, Inc20190318A4.363.832.071.721.762.11
GPXGP Strategie20190318A118.5792.0624.2623.9567.8068.11
GQREFlexShares G20190318ETF10.599.426.817.592.611.83
GRAW.R. Grace &20190318A7.743.701.581.392.122.31
GRAFGraf Industr20190318A27.246.426.326.320.110.11
GRBKGreen Brick20190318A41.6226.9012.3011.1414.6015.77
GRCThe Gorman-R20190318A46.2221.343.364.0417.9817.30
GREKGlobal X MSC20190318ETF12.4112.0812.0912.580.23-0.26
GRESIQ ARB Globa20190318ETF13.119.255.888.573.370.68
GRIDFirst Trust20190318ETF15.1729.4928.7828.830.710.66
GRIFGriffin Indu20190318A327.14176.4980.55116.2395.9360.25
GRINGrindrod Shi20190318A327.71142.28135.40134.266.878.02
GRMNGarmin Ltd20190318A3.562.410.871.001.551.41
GRNBVanEck Vecto20190318ETF25.2519.5019.5019.500.000.00
GRNQGreenpro Cap20190318A1651.38333.03333.03333.030.000.00
GROWUS Global In20190318A247.29210.59193.79193.7916.8016.80
GRPNGroupon, Inc20190318A28.8933.6616.7217.2916.9516.37
GRTSGritstone On20190318A178.81108.8482.2687.7026.5921.14
GRUAB Svensk Ek20190318ETN207.981224.381246.371246.37-21.98-21.98
GRUBGRUBHUB INC.20190318A6.653.371.201.832.171.54
GSGoldman Sach20190318A3.242.420.541.191.881.23
GSATGlobalstar,20190318A59.5540.5744.4339.68-3.860.89
GSBGlobalSCAPE,20190318A56.2445.3337.0736.018.259.32
GSBCGreat Southe20190318A91.1042.8734.1934.458.688.42
GSCGS Connect S20190318ETN339.21
GSEUGoldman Sach20190318ETF52.4047.6435.7835.7811.8711.87
GSEWGoldman Sach20190318ETF11.8811.3010.3710.370.940.94
GSHDGoosehead In20190318A94.4848.2426.3027.9621.9420.28
GSIEGoldman Sach20190318ETF11.1225.1424.6624.670.480.46
GSITGSI Technolo20190318A129.5460.8957.2257.233.683.66
GSJYGoldman Sach20190318ETF48.7660.4437.5637.5622.8822.88
GSKYGreenSky, In20190318A23.9713.625.374.238.259.39
GSLGlobal Ship20190318A317.60242.11231.38231.3810.7310.73
GSLCGoldman Sach20190318ETF2.224.433.333.311.101.13
GSMFerroglobe P20190318A46.7444.9318.1822.6426.7622.30
GSPBarclays Ban20190318ETN16.3910.5810.7610.58-0.170.00
GSSGolden Star20190318A54.4036.0412.4113.0623.6322.98
GSSCGS ActiveBet20190318ETF21.3613.2513.6312.58-0.380.67
GSUMGridsum Hold20190318A87.6986.0946.3251.1939.7734.90
GSVGold Standar20190318A106.8196.3279.4478.5116.8917.81
GSYInvesco Ultr20190318ETF1.991.601.601.600.000.00
GTGoodyear Tir20190318A5.695.891.000.414.895.49
GTEGran Tierra20190318A41.4836.2119.8324.2716.3811.94
GTESGates Indust20190318A20.6910.936.246.684.694.24
GTHXG1 Therapeut20190318A65.2232.195.644.4926.5527.70
GTIMGood Times R20190318A241.72154.68145.64145.649.049.04
GTIPGoldman Sach20190318ETF6.727.767.747.740.020.02
GTLSChart Indust20190318A17.438.722.642.206.096.53
GTNGray Televis20190318A6.439.231.142.078.097.19
GTNAGray Televis20190318A635.69299.3270.6870.68228.65228.65
GTOInvesco Tota20190318ETF31.7617.0914.3514.352.742.74
GTSTriple-S Man20190318A37.8319.869.4510.4210.409.44
GTTGTT Communic20190318A33.8714.129.9911.254.132.87
GTXGarrett Moti20190318A20.6713.709.2610.344.443.37
GTYGetty Realty20190318A17.479.341.771.277.568.06
GTYHGTY Technolo20190318A150.3577.8856.7256.8521.1521.03
GUDBSage ESG Int20190318ETF32.3110.1510.1510.150.000.00
GULFWisdomTree20190318ETF117.9138.2229.9633.078.255.15
GUNRFlexShares G20190318ETF4.425.224.134.201.081.02
GUREGulf Resourc20190318A271.93245.45161.30178.5984.1566.86
GURUGlobal X Gur20190318ETF17.2917.9217.9017.750.020.18
GUSHDirexion Dai20190318ETF10.1010.085.335.784.754.29
GVGoldfield Co20190318A143.3083.4139.6339.3043.7844.11
GVAGranite Cons20190318A16.956.971.071.605.905.37
GVALCambria Glob20190318ETF15.937.001.771.775.225.22
GVIiShares Inte20190318ETF2.781.220.970.970.250.24
GVIPGoldman Sach20190318ETF28.0033.0830.2132.312.870.77
GVPGSE Systems,20190318A134.1788.6380.6980.697.947.94
GWBGreat Wester20190318A8.524.131.501.652.632.48
GWGHGWG Holdings20190318A839.22335.71282.79309.8252.9225.89
GWREGUIDEWIRE SO20190318A8.423.360.931.712.431.65
GWRSGlobal Water20190318A96.2183.8346.8646.8136.9737.02
GWWW.W. Grainge20190318A7.903.521.361.482.162.04
GWXSPDR S&P Int20190318ETF11.849.679.749.40-0.070.28
GXCSPDR S&P Chi20190318ETF7.304.093.073.851.020.24
GXFGlobal X FTS20190318ETF138.252.762.762.760.000.00
GXGGlobal X MSC20190318ETF17.3017.518.468.479.059.05
GYLDArrow Dow Jo20190318ETF111.6793.0993.0993.090.000.00
GYROGyrodyne, LL20190318A318.46
HHyatt Hotels20190318A7.103.541.571.911.981.63
HAHawaiian Hol20190318A9.8210.89-0.660.1411.5510.75
HACKETFMG Prime20190318ETF6.276.622.171.234.455.40
HAEHaemonetics20190318A11.504.681.511.973.182.72
HAFCHanmi Financ20190318A16.4111.03-0.76-0.0611.7911.08
HAINHain Celesti20190318A5.926.031.912.564.133.47
HALHalliburton20190318A3.524.132.102.292.031.84
HALLHallmark Fin20190318A129.2538.6027.1527.7611.4510.84
HALOHalozyme The20190318A13.1216.690.250.5816.4516.13
HAPVanEck Vecto20190318ETF19.4521.0421.0421.05-0.01-0.01
HARPHarpoon Ther20190318A291.42174.21154.03155.7420.1918.47
HASHasbro, Inc.20190318A4.142.19-0.56-0.122.752.31
HASIHANNON ARMST20190318A9.506.032.393.073.652.96
HAUDiShares Curr20190318ETF89.65
HAUZXtrackers In20190318ETF649.17355.71337.56337.5618.1518.15
HAWXiShares Curr20190318ETF12.040.650.650.680.00-0.04
HAYNHaynes Inter20190318A52.6735.579.128.8226.4626.75
HBANHuntington B20190318A7.196.630.481.786.154.85
HBBHamilton Bea20190318A125.5070.5051.9642.4918.5428.01
HBCPHome Bancorp20190318A116.2054.9554.5654.780.390.17
HBIHanesbrands,20190318A5.796.774.284.742.492.03
HBIOHarvard Bios20190318A69.9036.5424.7927.7511.758.79
HBMHudbay Miner20190318A14.2712.814.174.668.638.13
HBMDHoward Banco20190318A664.97308.65313.30313.02-4.65-4.37
HBNCHorizon Banc20190318A30.5127.3919.3417.708.069.69
HBPHuttig Build20190318A277.62127.9729.9345.5098.0482.47
HCAHCA Healthca20190318A3.882.060.270.721.781.33
HCAPHarvest Capi20190318A125.2797.1885.2190.0911.977.09
HCCWarrior Met20190318A14.6312.271.471.5510.8010.72
HCCHHL Acquisiti20190318A130.59
HCCIHeritage-Cry20190318A46.7822.51-3.62-2.0126.1324.52
HCFTHunt Compani20190318A125.8187.3588.1688.16-0.81-0.81
HCHCHC2 Holdings20190318A45.8238.9726.1427.2712.8311.70
HCIHCI Group, I20190318A41.9217.52-0.042.6717.5614.85
HCKTHackett Grou20190318A37.1937.9614.1514.0423.8123.92
HCSGHealthcare S20190318A11.198.93-1.872.3710.806.55
HDHome Depot,20190318A1.300.820.270.340.550.48
HDAWXtrackers MS20190318ETF36.2513.7313.7313.730.000.00
HDEFXtrackers MS20190318ETF21.8813.0411.7511.751.291.29
HDGProShares He20190318ETF55.2428.0128.0128.010.000.00
HDGEAdvisorShare20190318ETF20.1014.1713.1513.391.020.78
HDMVFirst Trust20190318ETF58.1115.8015.7615.760.030.03
HDSHD Supply Ho20190318A4.392.501.001.031.501.47
HDSNHudson Techn20190318A97.82115.6627.9331.5887.7384.08
HDViShares Core20190318ETF1.132.420.900.681.531.74
HEHawaiian Ele20190318A4.424.261.923.162.341.10
HEARTurtle Beach20190318A23.5820.6912.489.878.2010.82
HEBTHebron Techn20190318A1113.131123.291123.291123.290.000.00
HECOStrategy Sha20190318ETF15.1516.7216.2915.880.420.83
HEDJWisdomTree E20190318ETF1.591.481.141.220.340.26
HEEMiShares Curr20190318ETF18.178.227.657.620.570.59
HEESH&E Equipmen20190318A24.4017.368.169.839.207.53
HEFAiShares Curr20190318ETF3.452.552.292.370.260.18
HEIHEICO Corpor20190318A9.294.631.162.053.472.58
HEIAHEICO CORP C20190318A16.6943.841.381.3842.4642.46
HELEHelen Of Tro20190318A14.527.651.481.736.175.92
HEPHolly Energy20190318A16.186.672.261.734.404.94
HESHess Corpora20190318A3.502.200.410.531.801.68
HESMHess Midstre20190318A32.7619.066.698.5112.3710.55
HEWCiShares Curr20190318ETF41.766.174.636.171.540.00
HEWGiShares Curr20190318ETF4.174.704.834.18-0.140.51
HEWIiShares Curr20190318ETF15.6312.1215.6316.06-3.51-3.95
HEWJiShares Curr20190318ETF3.273.042.152.350.900.69
HEWLiShares Curr20190318ETF11.10
HEWPiShares Curr20190318ETF37.7313.8313.8313.830.000.00
HEWUiShares Curr20190318ETF20.6311.1512.9812.98-1.83-1.83
HEWWiShares Curr20190318ETF39.3912.9217.6518.57-4.73-5.65
HEWYiShares Curr20190318ETF64.6712.1312.1312.130.000.00
HEXOHEXO Corp.20190318A16.0017.6214.6513.352.984.28
HEZUiShares Curr20190318ETF3.382.914.214.09-1.31-1.19
HFBLHome Federal20190318A526.48
HFCHOLLYFRONTIE20190318A4.742.651.201.561.441.09
HFFGHF Foods Gro20190318A213.61212.74173.57173.5739.1739.17
HFWAHeritage Fin20190318A18.965.412.582.582.832.83
HFXIIQ 50 Percen20190318ETF29.2826.2225.0825.851.140.37
HFXJIQ 50 Percen20190318ETF24.2973.9277.4368.95-3.514.97
HGSHChina HGS Re20190318A450.69511.89472.39472.3939.5139.51
HGVHilton Grand20190318A6.544.151.582.092.572.07
HHCThe Howard H20190318A12.646.132.192.973.943.16
HHHHWealthbridge20190318A109.11111.73111.73111.730.000.00
HHSHarte-Hanks,20190318A272.86108.0917.1417.0590.9591.03
HIHillenbrand,20190318A12.314.391.501.792.892.60
HIBBHibbett Spor20190318A14.2415.630.120.0815.5215.55
HIFSHingham Inst20190318A141.0496.5777.5777.5719.0019.00
HIGThe Hartford20190318A2.332.160.921.081.251.09
HIHOHighway Hold20190318A745.73496.71346.79346.79149.92149.92
HIIHuntington I20190318A8.354.052.382.891.681.16
HILHill Interna20190318A166.46114.5272.7171.5741.8142.95
HIPSGraniteShare20190318ETF41.0918.8018.8018.800.000.00
HIWHighwoods Pr20190318A6.665.472.922.022.553.45
HJLIHancock Jaff20190318A235.44287.87106.32207.13181.5680.74
HJPXiShares Curr20190318ETF28.04
HLHecla Mining20190318A41.7636.1813.4116.4822.7719.71
HLFHerbalife Nu20190318A5.142.721.371.531.341.19
HLIHoulihan Lok20190318A22.5511.774.225.187.556.59
HLITHarmonic Inc20190318A27.0318.295.786.9112.5111.39
HLNEHamilton Lan20190318A29.7812.26-6.93-5.8519.1918.11
HLTHilton World20190318A2.763.330.810.452.522.87
HLXHelix Energy20190318A13.9315.538.028.857.526.68
HMGHMG / Courtl20190318A735.78242.35219.36239.9022.992.46
HMHCHoughton Mif20190318A22.2214.602.193.3912.4111.21
HMLPHOEGH LNG PA20190318A21.9912.356.127.616.244.74
HMNHorace Mann20190318A17.217.102.512.564.594.54
HMNFHMN Financia20190318A360.17173.55126.1376.3847.4297.16
HMOPHartford Mun20190318ETF74.006.526.526.520.000.00
HMSTHomeStreet,20190318A18.059.092.303.296.795.79
HMSYHMS Holdings20190318A11.056.042.522.993.523.05
HMTVHemisphere M20190318A134.5848.8343.3042.345.536.49
HNDLStrategy Sha20190318ETF45.6744.9943.1043.101.891.89
HNGRHanger Inc.20190318A27.317.832.463.045.384.80
HNIHNI Corporat20190318A14.955.183.513.601.671.59
HNNAHennessy Adv20190318A172.18142.63131.93132.6610.719.97
HNRGHallador Ene20190318A73.5430.1216.1224.0814.006.04
HOFTHooker Furni20190318A76.4650.1729.3730.2720.8019.90
HOGHarley-David20190318A3.722.880.421.312.451.57
HOLDAdvisorShare20190318ETF25.6240.3640.3640.360.000.00
HOLIHollsys Auto20190318A25.6416.052.773.6713.2812.38
HOLXHologic Inc20190318A2.666.260.971.245.305.03
HOMBHome BancSha20190318A6.997.710.451.047.266.67
HOMEAt Home Grou20190318A13.995.391.682.503.722.90
HONHoneywell In20190318A1.841.070.500.590.570.48
HONEHarborOne Ba20190318A54.2631.5927.9327.943.663.65
HOPEHope Bancorp20190318A7.908.551.061.537.507.02
HOTHHoth Therape20190318A3319.841626.811626.811626.810.000.00
HOVHovnanian En20190318A70.1249.6945.9046.363.793.32
HPHelmerich &20190318A6.255.660.800.924.874.75
HPEHewlett Pack20190318A6.615.184.254.440.920.74
HPPHudson Pacif20190318A6.082.54-0.93-1.533.484.08
HPQHP Inc.20190318A5.103.902.562.111.331.78
HPRHighPoint Re20190318A40.8829.3318.1817.5811.1312.61
HQYHealthEquity20190318A10.906.842.463.304.373.53
HRHealthcare R20190318A4.683.221.461.511.751.71
HRBH&R Block, I20190318A4.384.131.591.922.542.21
HRCHILL-ROM HOL20190318A7.723.061.501.561.561.50
HRIHerc Holding20190318A19.8513.352.882.7710.4610.58
HRLHormel Foods20190318A2.933.040.570.632.472.42
HROWHarrow Healt20190318A85.3755.3225.7224.2729.6031.05
HRTGHERITAGE INS20190318A26.7215.458.496.126.969.34
HRTXHeron Therap20190318A16.677.853.173.744.674.11
HRZNHorizon Tech20190318A34.8341.49-15.2919.7356.7821.76
HSCHarsco Corpo20190318A15.716.931.622.505.314.43
HSCZiShares Curr20190318ETF11.687.307.307.300.000.00
HSDTHelius Medic20190318A143.8692.0474.4479.7817.6012.25
HSICHenry Schein20190318A5.163.801.361.262.442.54
HSIIHeidrick & S20190318A32.0230.112.1516.4727.9513.64
HSKAHeska Corp20190318A60.7520.189.9310.7510.259.43
HSONHudson Globa20190318A165.51127.56-53.84-53.54181.40181.09
HSPXGlobal X S&P20190318ETF23.2718.799.299.339.509.46
HSTHost Hotels20190318A5.284.591.742.202.852.39
HSTMHealthStream20190318A29.4032.00-8.21-7.4440.2139.43
HSYThe Hershey20190318A3.522.461.031.291.441.17
HTHersha Hospi20190318A14.658.253.623.864.634.41
HTAHEALTHCARE T20190318A3.833.100.891.412.211.69
HTABHartford Sch20190318ETF195.9846.5946.5946.590.000.00
HTBIHomeTrust Ba20190318A51.5312.837.236.795.606.04
HTBKHeritage Com20190318A16.4714.892.892.8012.0012.09
HTBXHeat Biologi20190318A106.9372.5245.8543.4926.6629.02
HTGCHercules Cap20190318A8.399.572.101.107.478.49
HTGMHTG Molecula20190318A70.7275.3756.3061.0719.0714.30
HTHHILLTOP HOLD20190318A11.746.732.912.673.824.06
HTLDHeartland Ex20190318A10.4110.281.722.158.578.15
HTLFHeartland Fi20190318A30.928.924.014.144.914.78
HTRBHartford Tot20190318ETF64.1292.0794.1294.12-2.04-2.04
HTUSHull Tactica20190318ETF30.0016.2816.0016.000.280.28
HTZHertz Global20190318A8.276.382.923.073.463.30
HUBBHubbell Inco20190318A8.773.610.611.033.002.58
HUBGHUB Group In20190318A25.0411.005.745.765.265.23
HUBSHUBSPOT, INC20190318A12.886.342.473.243.873.10
HUDHudson Ltd.20190318A29.6311.832.164.159.687.69
HUMHumana Inc.20190318A5.532.550.281.152.271.39
HUNHuntsman Cor20190318A5.135.371.411.833.973.54
HURCHurco Cos In20190318A107.8721.9320.1822.041.75-0.11
HUSAHouston Amer20190318A179.52159.622.2030.59157.42129.03
HUSEStrategy Sha20190318ETF12.5113.2813.4513.23-0.170.04
HUSVFirst Trust20190318ETF10.167.428.257.42-0.830.00
HVBCHV Bancorp,20190318A855.13770.21752.57752.5717.6517.65
HVTHaverty Furn20190318A25.0510.354.536.475.823.88
HVTAHaverty Furn20190318A130.64
HWBKHawthorn Ban20190318A279.18187.31173.11173.3414.2013.97
HWCHancock Whit20190318A11.9011.575.115.456.466.11
HWCCHouston Wire20190318A264.65134.26122.15121.7412.1112.52
HWKNHawkins Inc20190318A101.8547.4132.9432.9014.4714.51
HXLHexcel Corpo20190318A9.503.963.853.460.110.49
HYHYSTER-YALE20190318A63.0631.4716.4217.4215.0414.05
HYACHaymaker Acq20190318A39.8523.5830.1331.59-6.55-8.01
HYDVanEck Vecto20190318ETF2.192.151.992.000.160.15
HYDBiShares Edge20190318ETF7.956.886.116.230.770.64
HYDWXtrackers Lo20190318ETF11.887.267.267.260.000.00
HYEMVanEck Vecto20190318ETF11.806.224.314.401.911.83
HYGiShares iBox20190318ETF1.171.200.950.970.250.23
HYGHiShares Inte20190318ETF4.484.033.523.730.510.30
HYGVFlexShares H20190318ETF12.5010.4210.4210.420.000.00
HYHGProShares Hi20190318ETF35.0717.2414.9414.942.312.31
HYIHXtrackers Hi20190318ETF74.4941.3341.8841.88-0.55-0.55
HYLBXtrackers US20190318ETF2.091.681.551.580.120.08
HYLDHigh Yield E20190318ETF22.148.759.679.42-0.92-0.67
HYLSFirst Trust20190318ETF5.307.376.546.990.840.39
HYLVIQ S&P High20190318ETF15.783.893.893.890.000.00
HYMBSPDR Nuveen20190318ETF14.938.263.277.844.990.42
HYNDWisdomTree T20190318ETF57.1285.8678.4578.457.417.41
HYREHyreCar Inc.20190318A88.4059.0733.0835.3525.9923.71
HYSPIMCO 0-5 Ye20190318ETF2.361.530.040.061.491.47
HYUPXtrackers Hi20190318ETF12.7910.8110.8110.810.000.00
HYXEiShares iBox20190318ETF15.467.009.999.99-2.99-2.99
HYXUiShares Glob20190318ETF15.0914.0314.2013.24-0.180.79
HYZDWisdomTree T20190318ETF43.9029.8427.2031.692.65-1.85
HZNHorizon Glob20190318A115.73102.6266.4667.1136.1635.51
HZNPHorizon Ther20190318A8.776.191.471.724.724.46
HZOMarineMax, I20190318A21.9216.455.116.4011.3410.05
IINTELSAT S.20190318A13.158.545.024.783.543.75
IACIAC/InterAct20190318A10.746.073.073.073.003.00
IAGIAMGold Corp20190318A28.4323.479.7211.2213.7412.23
IAGGiShares Core20190318ETF3.611.631.321.330.310.30
IAIiShares U.S.20190318ETF5.683.862.863.011.000.85
IAKiShares U.S.20190318ETF8.294.964.774.960.190.00
IARTIntegra Life20190318A12.704.361.862.362.502.00
IATiShares U.S.20190318ETF2.982.350.180.402.171.95
IAUFiShares Gold20190318ETF8.4218.0818.0818.080.000.00
IBBiShares Nasd20190318ETF2.182.291.671.720.630.57
IBCEiShares iBon20190318ETF38.3734.1433.3433.340.790.79
IBCPIndependent20190318A15.9512.350.410.5411.9411.81
IBDInspire Corp20190318ETF34.5222.6420.6121.912.030.74
IBDDiShares iBon20190318ETF30.5819.0614.2214.224.844.84
IBDLiShares iBon20190318ETF3.973.123.123.120.000.00
IBDMiShares iBon20190318ETF4.343.012.862.860.150.15
IBDNiShares iBon20190318ETF5.467.348.296.68-0.950.66
IBDOiShares iBon20190318ETF5.357.568.538.53-0.97-0.98
IBDPiShares iBon20190318ETF7.393.283.233.260.050.02
IBDQiShares iBon20190318ETF8.813.211.082.742.130.47
IBDRiShares iBon20190318ETF11.974.294.104.230.190.06
IBDSiShares iBon20190318ETF20.108.778.638.630.140.14
IBDTiShares iBon20190318ETF27.4820.7620.7620.760.000.00
IBIOiBio, Inc.20190318A275.18159.96125.89151.8534.078.11
IBKCIBERIABANK C20190318A12.504.210.541.143.683.08
IBKRInteractive20190318A11.995.431.241.974.203.46
IBMInternationa20190318A1.321.270.730.810.540.46
IBMIiShares iBon20190318ETF5.372.372.292.290.080.08
IBMJiShares iBon20190318ETF13.176.006.006.000.000.00
IBMKiShares iBon20190318ETF15.489.659.659.650.000.00
IBMLiShares iBon20190318ETF12.148.197.957.950.240.24
IBMMiShares iBon20190318ETF14.727.777.777.770.000.00
IBMNiShares iBon20190318ETF19.5412.4412.4412.440.000.00
IBNDSPDR Bloombe20190318ETF48.3022.5022.5022.500.000.00
IBOCInternationa20190318A14.755.981.251.384.734.60
IBPINSTALLED BU20190318A25.1010.950.993.099.957.86
IBTXIndependent20190318A26.447.723.824.093.903.64
IBUYAmplify Onli20190318ETF13.1017.3815.1116.062.271.32
ICADIcad Inc20190318A171.15190.0188.15100.80101.8689.21
ICBKCounty Banco20190318A195.4066.1060.7260.725.385.38
ICCCImmucell Cor20190318A356.98
ICCHICC Holdings20190318A451.85486.17486.17486.170.000.00
ICDIndependence20190318A55.5239.6222.5426.9017.0812.73
ICEIntercontine20190318A1.821.670.770.720.900.95
ICFiShares Cohe20190318ETF3.132.080.360.161.721.92
ICFIICF Internat20190318A23.329.462.772.796.696.67
ICHRIchor Holdin20190318A20.8513.53-3.012.9616.5410.58
ICLIsrael Chemi20190318A20.8117.686.937.0310.7510.65
ICLNiShares Glob20190318ETF14.3115.1212.4910.942.634.17
ICLRIcon Plc20190318A13.708.274.344.463.933.82
ICOLiShares MSCI20190318ETF27.2410.9710.8111.400.15-0.43
ICONIconix Brand20190318A128.2188.3647.9672.9440.4415.46
ICOWPacer Develo20190318ETF21.0318.8016.7518.802.060.00
ICPTIntercept Ph20190318A21.8010.715.515.795.194.91
ICSHiShares Liqu20190318ETF2.001.321.221.220.100.10
ICUIICU Medical20190318A24.4410.224.055.656.174.57
ICVTiShares Conv20190318ETF11.103.723.443.520.280.20
IDAIDACORP, Inc20190318A9.873.990.810.903.183.09
IDCCInterDigital20190318A12.374.170.510.713.663.46
IDEViShares Core20190318ETF8.762.181.842.000.340.17
IDEXIdeanomics,20190318A109.5482.4538.8043.1943.6539.26
IDHDInvesco S&P20190318ETF272.93327.37327.37327.370.000.00
IDHQInvesco S&P20190318ETF76.5630.3730.3730.370.000.00
IDLBInvesco FTSE20190318ETF62.5140.6039.9939.990.610.61
IDLVInvesco S&P20190318ETF15.717.626.147.091.480.53
IDMOInvesco S&P20190318ETF48.35
IDNIntellicheck20190318A173.2680.8327.7424.9853.1055.85
IDOGALPS Interna20190318ETF28.8614.0313.4713.470.560.56
IDRAIdera Pharma20190318A70.5260.3718.5525.9841.8234.40
IDTIDT Corporat20190318A55.0632.7421.8021.7510.9410.99
IDUiShares U.S.20190318ETF3.626.051.351.944.704.11
IDViShares Inte20190318ETF3.142.271.851.900.420.37
IDXVanEck Vecto20190318ETF24.8816.9615.6815.691.281.27
IDXGInterpace Bi20190318A141.15102.66-57.76-58.79160.42161.45
IDXXIdexx Labora20190318A8.114.812.971.901.852.91
IEAInfrastructu20190318A187.96113.8673.6378.8940.2334.97
IECIEC Electron20190318A56.7434.8623.0921.3511.7813.52
IECSiShares Evol20190318ETF35.5529.3429.0529.340.290.00
IEDIiShares Evol20190318ETF23.25182.3014.1014.10168.19168.19
IEFiShares 7-1020190318ETF0.950.980.710.810.270.17
IEFAiShares Core20190318ETF1.633.483.333.330.150.15
IEFNiShares Evol20190318ETF19.69394.9679.78394.96315.180.00
IEHSiShares Evol20190318ETF30.2320.4622.3921.77-1.93-1.32
IEIiShares 3-720190318ETF0.820.760.680.680.080.08
IEIHiShares Ev