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 Avg20180319A7.405.721.932.543.793.18
ETF_AvgVW ETF Avg20180319ETF2.1919.5818.5218.641.161.03
ETN_AvgVW ETN Avg20180319ETN11.978.623.503.855.124.77
AAgilent Tech20180319A3.821.750.370.571.381.18
AAAlcoa Corpor20180319A6.383.881.701.762.182.12
AADRAdvisorShare20180319ETF21.9412.5611.4311.561.131.00
AALAmerican Air20180319A3.713.570.740.402.833.18
AAMCAltisource A20180319A367.29278.22287.35287.35-9.13-9.13
AAMEAtlantic Ame20180319A611.90434.99-33.98-33.98468.97468.97
AANAaron's, Inc20180319A11.417.332.412.914.924.42
AAOIApplied Opto20180319A12.6812.445.458.366.994.08
AAONAaon Inc20180319A25.7612.025.656.656.375.37
AAPADVANCE AUTO20180319A9.434.901.562.433.352.47
AAPLApple Inc.20180319A0.850.960.380.180.580.78
AATAMERICAN ASS20180319A11.746.342.203.184.143.17
AAUAlmaden Mine20180319A136.3179.9251.6761.5828.2618.35
AAWWAtlas Air Wo20180319A23.5710.314.514.525.805.79
AAXJiShares MSCI20180319ETF4.252.180.700.431.491.76
AAXNAxon Enterpr20180319A10.859.572.472.507.117.07
ABAllianceBern20180319A29.3317.696.166.6511.5311.04
ABBVABBVIE INC.20180319A3.842.400.520.661.881.74
ABCAmerisourceB20180319A6.973.120.901.222.221.90
ABCBAmeris Banco20180319A18.639.742.232.247.527.51
ABEOAbeona Thera20180319A45.1933.418.8812.5524.5320.86
ABGAsbury Autom20180319A18.839.402.384.117.025.29
ABIOARCA biophar20180319A126.8457.6914.4412.1843.2645.52
ABMABM Industri20180319A9.875.000.531.044.473.97
ABMDAbiomed Inc20180319A21.2211.865.235.496.636.37
ABRArbor Realty20180319A11.3310.875.416.325.464.55
ABTAbbott Labor20180319A1.771.920.430.521.501.41
ABTXAllegiance B20180319A65.4340.2835.3535.014.945.27
ABUSArbutus Biop20180319A115.17165.4217.5432.18147.88133.23
ACAssociated C20180319A36.5228.1920.9620.997.237.20
ACADAcadia Pharm20180319A12.617.171.512.135.675.05
ACBIAtlantic Cap20180319A49.6841.6914.5517.5127.1324.17
ACCAmerican Cam20180319A6.612.91-0.33-0.193.243.10
ACCOAcco Brands20180319A38.8728.065.966.0322.0922.03
ACERAcer Therape20180319A362.99163.99105.27118.2458.7245.75
ACGLArch Capital20180319A9.494.911.722.013.192.90
ACHCAcadia Healt20180319A11.2419.383.324.8216.0614.56
ACHVAchieve Life20180319A114.86116.7178.4790.1638.2426.55
ACIAAcacia Commu20180319A25.2113.665.696.197.977.47
ACIUAC Immune SA20180319A160.0377.0521.7525.1555.3051.90
ACIWACI Worldwid20180319A14.4123.475.195.5818.2817.88
ACLSAxcelis Tech20180319A31.8920.560.521.2120.0319.35
ACMAecom20180319A6.243.070.991.232.081.84
ACMRACM Research20180319A254.33181.38146.93161.9934.4519.40
ACNAccenture PL20180319A4.262.230.160.442.071.79
ACNBACNB Corp20180319A410.90126.21115.86115.7710.3410.44
ACORAcorda Thera20180319A30.8925.573.679.3221.9016.25
ACREAres Commerc20180319A19.5810.655.585.745.074.91
ACRSAclaris Ther20180319A38.8429.7016.6317.5413.0712.16
ACRXAcelRx Pharm20180319A249.07156.61111.28145.7045.3310.91
ACSIAmerican Cus20180319ETF16.3528.5927.9432.470.65-3.89
ACSTAcasti Pharm20180319A143.86155.10101.52103.7153.5851.39
ACTAdvisorShare20180319ETF83.6153.4336.3636.3617.0817.08
ACTGAcacia Resea20180319A138.50123.4049.3975.4874.0047.92
ACUAcme United20180319A757.89244.83213.84215.9630.9928.87
ACWFiShares Edge20180319ETF27.8127.5127.2727.230.240.27
ACWIiShares MSCI20180319ETF1.393.572.652.580.931.00
ACWViShares Edge20180319ETF10.0013.0611.8911.951.171.11
ACWXiShares MSCI20180319ETF4.092.351.131.421.220.93
ACYAeroCentury20180319A141.2247.0247.3044.16-0.292.85
ADBEAdobe Inc.20180319A4.974.551.712.202.832.34
ADCAgree Realty20180319A13.2214.172.614.3711.569.80
ADESAdvanced Emi20180319A42.9128.1113.8917.3214.2210.79
ADIAnalog Devic20180319A3.283.630.77-0.152.863.78
ADMArcher Danie20180319A2.492.20-0.420.112.612.08
ADMAADMA Biologi20180319A75.9069.2162.7964.466.424.75
ADMPAdamis Pharm20180319A150.48103.7561.1060.3542.6543.40
ADMSAdamas Pharm20180319A26.4713.565.285.148.288.42
ADNTAdient plc O20180319A8.674.210.501.053.713.16
ADPAutomatic Da20180319A5.0811.44-1.50-0.6412.9412.09
ADREInvesco BLDR20180319ETF46.8939.1131.7928.417.3210.69
ADROAduro Biotec20180319A58.6140.3314.7415.1425.5825.18
ADSAlliance Dat20180319A10.864.881.962.502.922.38
ADSKAutodesk Inc20180319A8.265.931.151.484.784.45
ADSWAdvanced Dis20180319A10.675.540.861.514.684.03
ADTADT Inc.20180319A11.5716.108.099.548.056.57
ADTNAdtran Inc20180319A33.2731.285.358.8925.9322.39
ADUSAddus HomeCa20180319A148.9224.1925.4227.02-1.22-2.83
ADVMAdverum Biot20180319A84.8250.598.7414.5241.8536.07
ADXSAdvaxis, Inc20180319A56.7150.0227.9830.2622.0419.77
AEAdams Resour20180319A477.90259.71228.04233.8631.6725.85
AEEAmeren Corpo20180319A4.702.600.090.342.522.26
AEGNAegion Corp20180319A60.4920.455.328.2815.1212.17
AEHRAehr Test Sy20180319A95.9166.9553.4858.9313.478.02
AEISAdvanced Ene20180319A17.629.093.474.775.624.32
AELAmerican Equ20180319A12.215.831.572.804.273.04
AEMAgnico Eagle20180319A4.393.030.750.972.282.06
AEMDAETHLON MEDI20180319A113.09137.5066.1377.4871.3760.02
AEOAmerican Eag20180319A5.264.660.270.884.373.78
AEPAmerican Ele20180319A2.381.880.890.620.991.26
AERAercap Holdi20180319A3.091.67-0.21-0.521.882.19
AERIAerie Pharma20180319A26.9811.343.873.577.477.76
AESAES Corporat20180319A9.286.890.430.936.465.95
AEYADDvantage T20180319A84.5872.96-59.22-59.22132.18132.18
AEZSAeterna Zent20180319A132.2275.2864.5264.5210.7710.77
AFCAllied Capit20180319A25.7520.4520.2120.330.240.12
AFGAmerican Fin20180319A11.334.751.822.052.932.70
AFHAtlas Financ20180319A52.2358.1223.5922.7634.5335.36
AFIArmstrong Fl20180319A30.3212.583.314.269.278.32
AFKVanEck Vecto20180319ETF65.7754.2345.4545.858.788.38
AFLAflac Inc.20180319A3.113.321.080.732.242.59
AFMDAffimed N.V.20180319A240.17197.2977.1084.92120.13112.37
AFTYPacer CSOP F20180319ETF19.9815.6810.3017.855.38-2.17
AGFIRST MAJEST20180319A16.9113.521.711.6011.8111.92
AGCOAGCO Corpora20180319A10.214.320.991.863.332.46
AGENAgenus Inc.20180319A18.1617.516.227.9211.309.59
AGFSAgroFresh So20180319A50.0442.683.733.2038.9439.48
AGGiShares Core20180319ETF0.941.180.660.680.520.50
AGGPIQ Enhanced20180319ETF10.496.655.685.680.970.97
AGGYWisdomTree Y20180319ETF10.024.984.974.990.01-0.01
AGIAlamos Gold20180319A19.9717.935.486.4212.4511.51
AGIOAgios Pharma20180319A26.3114.453.455.0711.009.38
AGLEAeglea BioTh20180319A148.75144.8333.6752.28111.1592.55
AGMFederal Agri20180319A125.7651.6333.0937.5118.5414.12
AGMAFederal Agri20180319A198.97184.99-34.50-30.80219.49215.79
AGNAllergan plc20180319A4.673.05-0.260.133.322.92
AGNCAGNC Investm20180319A5.405.972.082.383.883.59
AGNDWisdomTree T20180319ETF85.3157.1157.1157.110.000.00
AGOAssured Guar20180319A6.573.220.130.303.092.92
AGRAvangrid, In20180319A8.464.221.241.622.972.60
AGROADECOAGRO S.20180319A15.5910.491.163.109.327.38
AGRXAgile Therap20180319A106.50132.7955.2055.2577.5977.54
AGSPlayAGS, Inc20180319A82.4128.7323.5023.505.235.23
AGTiShares MSCI20180319ETF27.3650.6442.8642.237.778.41
AGTCApplied Gene20180319A183.62147.6371.9469.5175.6878.11
AGXArgan, Inc20180319A28.7016.797.187.599.619.20
AGYSAgilysys, In20180319A165.4935.32-16.55-31.3851.8766.70
AGZiShares Agen20180319ETF7.623.883.853.850.030.03
AGZDWisdomTree T20180319ETF50.5739.7939.8039.80-0.01-0.01
AHCA.H. Belo Co20180319A121.4445.3044.6544.650.650.65
AHHArmada Hoffl20180319A10.487.130.571.136.566.01
AHPIAllied Healt20180319A294.01225.28170.14174.7655.1550.52
AHTAshford Hosp20180319A15.9114.461.882.2112.5912.25
AIArlington As20180319A9.518.500.491.148.027.37
AIAiShares Asia20180319ETF9.207.393.704.763.692.63
AIEQAI Powered E20180319ETF18.068.562.021.766.546.80
AIGAmerican Int20180319A2.042.010.060.061.951.95
AIHSSenmiao Tech20180319A171.28119.1186.7195.7132.4023.40
AIMCAltra Indust20180319A27.9711.647.307.594.354.05
AIMTAimmune Ther20180319A26.4014.244.665.049.579.20
AINAlbany Inter20180319A25.9013.325.346.597.976.72
AINCAshford Inc.20180319A242.6783.7283.0983.090.630.63
AINVApollo Inves20180319A18.2616.1411.2111.514.934.62
AIRAAR Corp.20180319A16.117.732.323.355.414.38
AIRGAirgain, Inc20180319A173.9766.65-1.89-1.0068.5467.65
AIRIAir Industri20180319A104.31156.7991.40112.8365.4043.96
AIRRFirst Trust20180319ETF26.6317.0915.7316.511.360.58
AIRTAir T Inc20180319A750.7254.9254.9254.920.000.00
AITApplied Indu20180319A17.998.902.692.596.216.31
AIVApartment In20180319A5.533.450.521.412.932.05
AIZAssurant, In20180319A9.504.802.832.481.972.32
AJGArthur J. Ga20180319A4.953.830.470.963.362.87
AJRDAerojet Rock20180319A13.818.253.744.714.513.54
AJXGreat Ajax C20180319A39.4626.8822.1622.504.724.38
AKAMAkamai Techn20180319A6.156.322.152.914.163.41
AKBAAkebia Thera20180319A28.3926.283.2418.3123.037.97
AKCAAkcea Therap20180319A88.0750.1027.7031.4722.4018.63
AKERAkers Biosci20180319A50.8249.0525.1938.1723.8710.88
AKGAsanko Gold20180319A46.7439.2329.2130.1310.029.09
AKRAcadia Realt20180319A9.154.381.791.692.582.68
AKRXAkorn, Inc.20180319A10.569.205.166.044.043.16
AKTSAKOUSTIS TEC20180319A69.0451.1221.7229.5329.4021.59
ALAir Lease Co20180319A7.772.940.570.972.361.97
ALBAlbemarle Co20180319A9.456.441.482.604.963.83
ALBOAlbireo Phar20180319A151.9263.3824.3432.6739.0530.71
ALCOAlico Inc20180319A129.6898.7295.5996.753.131.97
ALDXAldeyra Ther20180319A100.7357.4420.5623.3736.8834.07
ALEALLETE, Inc.20180319A13.767.694.165.143.532.55
ALEXAlexander &20180319A16.036.853.294.413.552.44
ALFAAlphaClone A20180319ETF39.0262.3917.8321.1144.5541.27
ALGAlamo Group,20180319A101.7228.9818.5920.2610.398.73
ALGNAlign Techno20180319A14.4710.082.703.487.386.61
ALGTAllegiant Tr20180319A37.6615.798.989.906.815.89
ALIMAlimera Scie20180319A125.9191.5449.8059.7041.7431.84
ALJJALJ Regional20180319A83.7150.9024.1322.8526.7728.05
ALKAlaska Air G20180319A5.622.960.810.982.151.98
ALKSAlkermes Inc20180319A19.358.641.642.607.006.04
ALLThe Allstate20180319A3.662.071.080.871.001.21
ALLEAllegion Pub20180319A10.083.210.51-0.452.693.66
ALLTAllot Ltd. O20180319A57.8647.2729.7237.7417.569.54
ALLYAlly Financi20180319A3.963.280.170.453.112.83
ALNAAllena Pharm20180319A447.37206.99130.87159.9776.1247.02
ALNYAlnylam Phar20180319A21.359.825.515.204.314.61
ALOAlio Gold In20180319A54.4455.0439.7540.9615.3214.09
ALOTAstroNova, I20180319A196.0363.2346.7442.3716.4920.86
ALPNAlpine Immun20180319A354.75194.26148.88181.8145.3812.45
ALRMAlarm.com Ho20180319A15.106.542.924.093.622.45
ALRNAileron Ther20180319A436.39310.05166.90185.89143.15124.16
ALSKAlaska Commu20180319A107.7987.5168.4969.5619.0217.96
ALSNALLISON TRAN20180319A5.823.100.350.692.752.41
ALTAltimmune, I20180319A146.76116.7587.4692.4129.2924.34
ALTRAltair Engin20180319A59.6727.8814.3819.2813.508.60
ALTSProShares Mo20180319ETF39.542.460.834.091.63-1.63
ALTYGlobal X Sup20180319ETF36.8930.5012.7912.7917.7117.71
ALVAutoliv, Inc20180319A7.744.161.311.722.852.44
ALXAlexander's20180319A49.2532.5722.1423.2210.419.35
ALXNAlexion Phar20180319A10.256.941.192.775.754.17
AMAntero Midst20180319A19.869.014.576.254.442.76
AMAGAMAG Pharmac20180319A30.8821.201.364.9119.8516.29
AMATApplied Mate20180319A1.992.092.710.71-0.621.39
AMBAAmbarella, I20180319A14.538.613.902.614.716.00
AMBCAmbac Financ20180319A22.2524.1112.1711.7211.9412.39
AMCAMC ENTERTAI20180319A37.0630.6410.2410.5920.4020.05
AMCAiShares Russ20180319ETF23.2118.7718.7718.770.000.00
AMCXAMC Networks20180319A9.438.173.721.654.466.52
AMDAdvanced Mic20180319A8.737.811.432.346.384.97
AMEAmetek, Inc.20180319A5.342.610.971.131.641.48
AMEDAmedisys Inc20180319A22.1012.66-1.395.7514.056.91
AMEHApollo Medic20180319A270.56143.17121.62123.2621.5519.92
AMGAffiliated M20180319A17.487.421.463.105.874.43
AMGNAmgen Inc20180319A4.113.81-0.380.774.193.03
AMHAMERICAN HOM20180319A5.284.380.090.474.283.89
AMJJP Morgan Al20180319ETN4.734.20-1.39-0.865.595.07
AMKRAmkor Techno20180319A9.5619.58-2.51-1.5522.0921.23
AMLPAlerian MLP20180319ETF10.518.353.074.175.284.17
AMNAMN Healthca20180319A15.756.693.153.103.543.59
AMNBAmerican Nat20180319A220.88125.48122.22122.223.273.27
AMOTAllied Motio20180319A194.97135.2239.8245.9495.3989.27
AMPAmeriprise F20180319A10.815.611.091.954.523.66
AMPEAmpio Pharma20180319A62.7350.2228.3529.4221.8720.79
AMPHAmphastar Ph20180319A19.64101.8295.1495.836.685.99
AMRBAmerican Riv20180319A205.19514.06496.49496.6317.5717.43
AMRCAmeresco, In20180319A64.3033.9021.4821.0712.4212.83
AMRHAmeri Holdin20180319A178.00225.07202.50209.0122.5716.06
AMRKA-Mark Preci20180319A169.82136.34131.74130.064.606.28
AMRSAmyris Inc.20180319A36.6326.1522.0821.024.075.13
AMSAmerican Sha20180319A253.59180.47180.47180.470.000.00
AMSCAmerican Sup20180319A53.5677.4623.2727.3954.1950.07
AMSFAMERISAFE, I20180319A49.1618.8812.0813.416.805.46
AMSWAAmerican Sof20180319A56.2520.9311.0513.469.887.47
AMTAmerican Tow20180319A6.182.421.131.401.291.02
AMTDTD Ameritrad20180319A5.2010.847.457.563.393.28
AMTXAemetis, Inc20180319A97.70132.38101.4262.2031.7523.44
AMUETRACS Aleri20180319ETN21.6316.5417.9713.18-1.423.36
AMUBETRACS Aleri20180319ETN268.84
AMWDAmerican Woo20180319A29.4416.674.716.2511.9510.42
AMZAInfraCap MLP20180319ETF14.1611.504.915.776.595.73
AMZNAmazon.Com I20180319A4.743.000.270.762.732.24
ANAutoNation,20180319A8.583.76-0.200.173.963.59
ANABAnaptysBio,20180319A51.9923.628.1011.3115.5212.31
ANATAmerican Nat20180319A52.7921.5611.8612.859.708.71
ANDEAndersons In20180319A30.9217.02-2.422.0619.4414.96
ANETArista Netwo20180319A15.4214.294.135.7810.148.50
ANFAbercrombie20180319A5.845.391.651.983.743.40
ANGIANGI Homeser20180319A15.9319.794.786.3715.0113.42
ANGLVanEck Vecto20180319ETF6.974.603.763.760.840.84
ANGOAngioDynamic20180319A23.6913.896.594.707.309.19
ANHAnworth Mort20180319A20.7116.167.667.858.498.30
ANIKAnika Therap20180319A60.1526.5913.2115.3113.3711.28
ANIPANI Pharmace20180319A58.0819.265.916.4313.3512.83
ANSSAnsys Inc20180319A15.247.372.933.704.443.67
ANTMANTHEM, INC.20180319A5.823.240.410.872.832.37
ANYSphere 3D Co20180319A73.5481.5765.4972.7116.088.86
AOAiShares Core20180319ETF8.545.873.793.782.082.09
AOBCAmerican Out20180319A10.269.56-0.051.179.628.39
AOKiShares Core20180319ETF17.3217.2917.2617.250.030.05
AOMiShares Core20180319ETF10.5216.599.059.267.547.33
AONAon plc Clas20180319A5.904.890.570.754.324.14
AORiShares Core20180319ETF7.415.234.545.030.690.20
AOSA.O. Smith C20180319A8.1110.068.158.311.911.75
AOSLAlpha and Om20180319A37.6224.209.8410.8014.3513.39
APAmpco-Pittsb20180319A112.9864.8634.2635.3830.6029.48
APAApache Corpo20180319A3.613.421.051.522.361.90
APAMARTISAN PART20180319A26.2013.396.205.707.197.69
APDAir Products20180319A6.193.010.891.482.121.53
APDNApplied DNA20180319A182.22155.9150.5984.40105.3271.52
APEIAmerican Pub20180319A36.3822.254.428.2517.8313.99
APENApollo Endos20180319A290.91178.0093.7794.3684.2383.63
APHAmphenol Cor20180319A5.282.371.151.541.220.83
APLEApple Hospit20180319A5.904.65-0.010.494.664.16
APLSApellis Phar20180319A102.1224.017.7913.7616.2210.26
APOApollo Globa20180319A15.998.182.282.655.905.54
APOGApogee Enter20180319A20.5810.81-0.202.9511.017.86
APPFAppFolio, In20180319A38.3626.089.3216.3816.769.70
APPNAppian Corpo20180319A30.8930.8924.2825.636.615.26
APPSDigital Turb20180319A44.9338.20-3.2710.9041.4727.30
APRNBlue Apron H20180319A46.5037.4218.7218.6718.6918.74
APTAlpha Pro Te20180319A169.02166.3496.6896.6869.6669.66
APTOAptose Biosc20180319A49.8350.8522.6128.0728.2422.78
APTSPreferred Ap20180319A17.148.321.501.726.826.60
APTVAptiv PLC20180319A7.894.821.192.043.632.79
APVOAptevo Thera20180319A125.3672.1136.1134.3736.0037.73
APWCAsia Pacific20180319A761.76264.1093.66264.10170.450.00
AQBAquaBounty T20180319A114.20130.4987.1891.4943.3139.00
AQMSAqua Metals,20180319A47.8753.9836.0038.3617.9815.62
AQNAlgonquin Po20180319A12.279.305.575.783.733.52
AQUAEvoqua Water20180319A10.045.151.712.593.452.56
ARANTERO RESOU20180319A5.274.58-0.140.224.724.37
ARAAmerican Ren20180319A47.2816.546.659.599.886.95
ARAYAccuray Inco20180319A94.1870.9336.7036.7234.2334.21
ARCARC Document20180319A60.3848.5411.4415.3937.1033.15
ARCBArcBest Corp20180319A32.1317.716.236.6011.4811.11
ARCCAres Capital20180319A6.685.151.991.983.153.16
ARCHArch Coal, I20180319A25.7412.525.856.686.685.84
ARCOARCOS DORADO20180319A58.2040.1416.4830.5323.669.61
ARCTArcturus The20180319A167.16111.9168.0675.4943.8536.42
ARDArdagh Group20180319A34.1115.695.308.2810.397.41
ARDXArdelyx, Inc20180319A115.4278.8942.7653.6636.1325.23
AREAlexandria R20180319A9.444.541.181.713.362.83
ARESAres Managem20180319A34.2118.747.208.0611.5410.68
ARGTGlobal X MSC20180319ETF27.5920.3815.8518.574.531.81
ARIAPOLLO COMME20180319A5.454.970.610.584.364.39
ARKGARK Genomic20180319ETF31.1128.3524.7425.323.623.04
ARKKARK Innovati20180319ETF13.018.686.937.231.751.45
ARKQARK Autonomo20180319ETF19.979.928.999.340.930.58
ARKRArk Restaura20180319A604.98331.09331.09331.090.000.00
ARKWARK Next Gen20180319ETF13.417.244.624.432.622.82
ARLAmerican Rea20180319A367.94341.37341.37341.370.000.00
ARLPAlliance Res20180319A38.8320.017.147.4312.8712.58
ARMKARAMARK20180319A6.283.401.121.472.291.94
ARNAArena Pharma20180319A27.9127.065.116.9721.9520.09
ARNCArconic Corp20180319A4.494.55-0.420.094.964.46
AROCArchrock Inc20180319A58.1042.929.438.9933.4733.91
AROWArrow Financ20180319A84.6249.6440.5643.109.086.54
ARRARMOUR Resid20180319A10.725.832.332.473.513.36
ARTNAArtesian Res20180319A191.1665.8576.1479.11-10.28-13.26
ARTWArts-Way Man20180319A331.71243.99207.53227.5836.4616.41
ARWArrow Electr20180319A12.627.672.324.245.353.44
ARWRArrowhead Re20180319A18.5715.411.741.9513.6713.46
ASBAssociated B20180319A19.4515.353.554.7711.8110.59
ASCARDMORE SHIP20180319A79.0149.6514.8318.6934.8230.96
ASEAGlobal X FTS20180319ETF101.7793.9966.7568.8627.2525.14
ASETFlexShares R20180319ETF79.9440.4240.4240.420.000.00
ASFIAsta Funding20180319A195.87168.70179.21173.66-10.50-4.96
ASGNASGN Incorpo20180319A19.1610.094.054.686.045.41
ASHAshland Glob20180319A9.446.023.023.753.002.27
ASHRXtrackers Ha20180319ETF3.182.681.460.081.222.59
ASHSXtrackers Ha20180319ETF15.659.875.315.754.564.12
ASHXXtrackers MS20180319ETF30.5731.6818.1131.6813.570.00
ASIXAdvanSix Inc20180319A22.3711.094.315.166.785.93
ASMAvino Silver20180319A113.2697.3052.7357.1844.5640.12
ASMBAssembly Bio20180319A69.6837.0619.1423.2817.9213.78
ASNAAscena Retai20180319A49.3636.646.256.8030.3929.84
ASPNAspen Aeroge20180319A142.11104.3349.0321.9955.3082.34
ASPSAltisource P20180319A50.8285.6184.5977.721.027.89
ASPUASPEN GROUP,20180319A421.33255.69225.48233.4730.2222.22
ASRVAmeriServ Fi20180319A133.58136.5897.4797.4739.1139.11
ASTCAstrotech Co20180319A325.91269.54189.68200.7679.8668.78
ASTEAstec Indust20180319A31.6521.428.5615.9512.855.47
ASURAsure Softwa20180319A47.7538.120.611.4237.9937.19
ASYSAmtech Syste20180319A52.5237.9319.9124.0518.0213.87
ATAtlantic Pow20180319A235.45207.93163.91163.9144.0344.03
ATECAlphatec Hol20180319A105.6260.5342.9646.0417.5714.49
ATENA10 NETWORKS20180319A18.0422.083.577.8818.5514.24
ATESTGTEST SYMBOL20180319A29.8414.1313.9913.990.140.14
ATGEAdtalem Glob20180319A15.138.061.101.056.977.02
ATHAthene Holdi20180319A5.292.28-0.65-0.202.932.47
ATHXAthersys, In20180319A69.6665.4168.5872.06-3.17-6.65
ATIAllegheny Te20180319A11.005.042.231.982.823.06
ATKRAtkore Inter20180319A12.686.71-0.725.857.430.86
ATLCAtlanticus H20180319A717.93441.62441.62441.620.000.00
ATLOAMES Nationa20180319A307.19159.03159.03159.030.000.00
ATMPiPath Select20180319ETF21.3720.8420.4719.170.361.67
ATNIATN Internat20180319A48.1222.199.0814.3713.117.83
ATNMActinium Pha20180319A63.96115.0591.4591.5923.6023.46
ATNXAthenex, Inc20180319A27.5920.079.047.9811.0312.09
ATOAtmos Energy20180319A8.754.090.851.523.232.57
ATOMAtomera Inco20180319A141.7190.4866.2058.9124.2831.57
ATOSAtossa Thera20180319A70.6087.1546.4049.7740.7537.39
ATRAptarGroup,20180319A13.155.901.252.044.653.85
ATRAAtara Biothe20180319A42.2458.9314.8817.2944.0541.64
ATRCAtriCure, In20180319A27.0714.6610.259.294.415.36
ATROAstronics Co20180319A36.4313.632.874.8610.768.78
ATRSAntares Phar20180319A43.7444.288.2110.2436.0834.06
ATSGAir Transpor20180319A17.1112.295.154.227.168.08
ATTOAtento S.A.20180319A68.1146.6522.1729.2624.4817.39
ATUSAltice USA,20180319A10.236.483.673.162.813.32
ATVIActivision B20180319A3.482.561.640.850.921.71
ATXIAvenue Thera20180319A316.21244.83221.56221.5623.2823.28
AUBNAuburn Natio20180319A426.62134.12167.74134.01-33.620.11
AUDCAudioCodes L20180319A45.6139.7223.4724.1416.2515.59
AUGAuryn Resour20180319A122.27127.007.9521.58119.05105.41
AUMNGolden Miner20180319A237.21104.1294.0281.0610.1023.07
AUPHAurinia Phar20180319A28.1221.769.218.5612.5513.22
AUTOAutoWeb, Inc20180319A78.8259.7740.0842.9819.6916.79
AUYYamana Gold,20180319A38.0030.8410.6713.5820.1817.27
AVAAvista Corpo20180319A10.275.732.242.553.493.18
AVAVAeroVironmen20180319A20.0612.543.213.889.338.66
AVBAvalonBay Co20180319A6.723.200.360.752.842.45
AVDAmerican Van20180319A45.2724.499.4413.1115.0511.38
AVEOAVEO Pharmac20180319A35.1233.1810.7212.3222.4620.85
AVGOBroadcom Inc20180319A5.844.501.001.973.492.53
AVGRAvinger, Inc20180319A155.74105.9152.6975.5853.2130.32
AVIDAvid Technol20180319A36.8728.9317.5919.2811.349.67
AVNWAviat Networ20180319A194.2689.2366.7267.5522.5121.68
AVTAvnet, Inc.20180319A9.115.231.331.643.903.60
AVXLAnavex Life20180319A66.2551.1124.2129.8426.9021.26
AVYAvery Dennis20180319A7.273.600.781.412.832.19
AVYAAvaya Holdin20180319A8.283.44-0.850.564.302.88
AWIArmstrong Wo20180319A13.937.172.582.864.604.32
AWKAmerican Wat20180319A7.053.720.961.082.762.65
AWRAmerican Sta20180319A16.9813.356.778.526.584.83
AWREAware Inc20180319A342.42181.99166.88165.4015.1116.59
AWXAvalon Holdi20180319A391.3496.5342.9353.8453.6042.69
AXASAbraxas Petr20180319A47.8744.2828.0929.1116.1815.13
AXDXAccelerate D20180319A39.4636.0926.6825.619.4010.48
AXEAnixter Inte20180319A25.1111.304.234.377.076.93
AXGNAxogen, Inc.20180319A28.4413.205.105.988.107.21
AXJLWisdomTree A20180319ETF28.2117.2417.1217.120.120.12
AXLAmerican Axl20180319A8.026.281.001.085.285.19
AXPAmerican Exp20180319A3.561.790.170.311.621.47
AXRAMREP Corpor20180319A71.6120.2452.2652.26-32.02-32.02
AXSAxis Capital20180319A5.745.840.190.815.685.06
AXSMAxsome Thera20180319A203.61176.1080.2093.0395.9183.07
AXTAAxalta Coati20180319A5.973.19-0.59-0.173.773.35
AXTIAXT Inc20180319A71.0850.1920.5523.2629.6326.93
AXUAlexco Resou20180319A75.1093.6741.2045.6952.4747.98
AYAtlantica Yi20180319A17.808.30-1.90-0.2710.218.58
AYIAcuity Brand20180319A16.256.862.412.834.454.03
AYTUAytu BioScie20180319A128.40110.8078.5891.3132.2219.49
AYXAlteryx, Inc20180319A23.3612.436.636.325.806.11
AZOAutoZone, In20180319A14.136.722.202.564.524.16
AZPNAspen Techno20180319A13.277.241.892.485.354.76
AZREAzure Power20180319A164.16106.5982.7760.0923.8246.50
AZRXAzurRx BioPh20180319A500.86296.46280.10280.0416.3716.42
AZZAZZ Inc.20180319A56.5013.966.267.267.456.45
BBarnes Group20180319A24.4313.694.746.778.956.92
BABoeing Compa20180319A4.992.650.791.231.861.42
BABInvesco Taxa20180319ETF9.086.625.676.190.940.43
BACBank of Amer20180319A3.152.65-0.070.012.722.64
BAHBooz Allen H20180319A6.754.102.492.501.611.60
BALiPath Series20180319ETN11.296.043.754.012.292.03
BAMBrookfield A20180319A2.902.36-0.17-0.022.532.37
BANCBanc of Cali20180319A30.6019.467.656.7211.8112.74
BANDBandwidth In20180319A76.00107.9522.2429.5685.7178.40
BANFBancfirst Co20180319A55.7128.2717.8920.0210.388.25
BANRBanner Corp.20180319A17.297.680.460.957.226.73
BANXStoneCastle20180319A37.5430.2422.1322.048.118.21
BAPCredicorp LT20180319A15.077.663.374.284.293.38
BASIBioanalytica20180319A164.93366.89166.90113.22199.99253.67
BATRALiberty Medi20180319A28.1116.869.7110.977.155.89
BATRKLiberty Medi20180319A19.7312.384.924.657.457.72
BAXBaxter Inter20180319A3.223.732.302.621.431.12
BBBlackBerry L20180319A7.916.691.001.175.695.52
BBBYBed Bath & B20180319A5.187.552.051.615.505.94
BBCVirtus LifeS20180319ETF30.7920.6418.6218.682.021.96
BBGIBeasley Broa20180319A120.2787.6780.6880.866.996.81
BBHVanEck Vecto20180319ETF7.556.775.285.361.481.41
BBPVirtus LifeS20180319ETF35.3542.1039.9639.992.142.11
BBSIBarrett Busi20180319A74.4629.9612.8413.9517.1216.02
BBUBrookfield B20180319A51.2341.9112.1618.2129.7423.70
BBWBuild-A-Bear20180319A85.8748.8520.9320.5027.9228.35
BBXBBX Capital20180319A17.038.204.275.373.932.83
BBYBest Buy Com20180319A3.552.360.811.011.551.35
BCBrunswick Co20180319A9.443.540.060.583.482.97
BCBPBCB Bancorp20180319A65.3525.2717.9517.447.327.83
BCCBoise Cascad20180319A17.429.231.871.687.367.55
BCDAberdeen Sta20180319ETF10.55
BCEBCE, Inc.20180319A2.412.05-0.15-0.062.212.11
BCEIBONANZA CREE20180319A30.1420.0711.9614.098.115.98
BCIAberdeen Sta20180319ETF7.7915.0112.1014.452.910.56
BCLIBrainstorm C20180319A141.24165.29126.86131.5838.4233.71
BCMiPath Pure B20180319ETN17.704.114.114.110.000.00
BCOThe Brink's20180319A15.045.561.831.963.733.60
BCOMB Communicat20180319A371.74224.40145.68145.6878.7278.72
BCORBlucora, Inc20180319A32.6333.16-6.76-6.9139.9240.07
BCOVBrightcove,20180319A75.7659.2639.7243.0619.5516.20
BCPCBalchem Corp20180319A45.1416.315.839.0810.487.23
BCRXBioCryst Pha20180319A20.2825.150.92-1.6024.2626.81
BCTFBancorp 34,20180319A807.67226.92-2.9542.28229.87184.65
BDCBelden Inc.20180319A21.289.243.254.745.994.50
BDCSUBS AG Excha20180319ETN72.2563.2563.1259.070.144.19
BDCZETRACS Wells20180319ETN431.17
BDGEBridge Banco20180319A80.1542.1726.7129.4815.4512.68
BDLFlanigan's E20180319A1207.83446.68257.26224.86189.42221.82
BDNBrandywine R20180319A6.555.250.020.445.234.81
BDRBlonder Tong20180319A276.29306.89115.83235.09191.0671.80
BDSIBioDelivery20180319A255.94154.0372.2279.6481.8074.38
BDXBecton, Dick20180319A7.383.770.841.312.942.47
BEATBioTelemetry20180319A22.5019.296.886.9512.4012.34
BECNBeacon Roofi20180319A10.826.692.804.343.892.35
BELFABel Fuse Inc20180319A816.21432.15351.35351.5080.8080.65
BELFBBel Fuse Inc20180319A145.2784.1548.5149.4535.6434.70
BENFranklin Res20180319A2.942.60-0.120.282.722.31
BEPBrookfield R20180319A12.228.61-0.44-0.389.058.99
BERYBerry Global20180319A5.892.37-0.140.242.512.13
BFABrown-Forman20180319A48.1129.3524.5825.534.763.82
BFBBrown-Forman20180319A6.393.630.000.703.632.93
BFAMBRIGHT HORIZ20180319A10.554.833.103.441.731.39
BFINBankFinancia20180319A67.8363.4156.4357.226.986.19
BFITGlobal X Hea20180319ETF68.2610.0110.0110.010.000.00
BFORBarron's 40020180319ETF15.973.643.833.69-0.19-0.05
BFSSaul Centers20180319A161.1285.8258.0870.8027.7415.02
BGBunge Limite20180319A5.323.010.780.932.232.08
BGCPBGC Partners20180319A7.7419.603.764.6715.8514.93
BGFVBig 5 Sporti20180319A82.4854.4815.8217.8538.6636.63
BGGBriggs & Str20180319A15.177.032.032.535.004.49
BGIBirks Group20180319A197.99174.85174.85174.850.000.00
BGSB&G Foods, I20180319A20.9214.655.585.709.068.95
BGSFBG Staffing20180319A61.2928.7421.5726.697.182.05
BHBBar Harbor B20180319A81.2438.2728.7433.179.535.10
BHEBenchmark El20180319A21.0414.162.671.8511.4912.31
BHFBrighthouse20180319A12.998.091.351.826.746.26
BHLBBerkshire Hi20180319A20.5710.832.382.968.447.87
BHVNBiohaven Pha20180319A47.1321.196.7111.2714.489.92
BIBProShares Ul20180319ETF21.4814.795.717.159.097.64
BIBLInspire 10020180319ETF77.9830.5029.5429.540.950.95
BICKFirst Trust20180319ETF114.5256.2056.2056.200.000.00
BIGBig Lots, In20180319A6.9513.9810.559.393.444.58
BIIBBiogen Inc.20180319A8.454.391.662.312.732.08
BILSPDR Bloombe20180319ETF1.090.530.520.520.010.01
BIOBio-Rad Labo20180319A46.8323.1413.6013.949.739.38
BIOBBio-Rad Labo20180319A99.5527.61-65.24-65.2492.8492.84
BIOCBiocept, Inc20180319A64.2175.3151.8151.6823.5023.63
BIOLBiolase, Inc20180319A338.64291.10240.49259.0150.6132.09
BIPBrookfield I20180319A9.395.602.992.982.612.63
BISProShares Ul20180319ETF23.0920.3311.4114.038.926.30
BIVVanguard Int20180319ETF2.941.601.601.26-0.010.33
BIZDVanEck Vecto20180319ETF10.419.80-11.681.3121.488.49
BJKVanEck Vecto20180319ETF58.7025.2524.8724.360.380.89
BJRIBJ's Restaur20180319A18.789.601.290.568.319.04
BKBank of New20180319A2.181.640.310.231.331.41
BKCCBlackRock Ca20180319A17.9820.9512.1212.428.828.53
BKDBrookdale Se20180319A14.3112.492.743.659.758.84
BKEThe Buckle,20180319A38.4737.568.8611.1828.7026.38
BKEPBlueknight E20180319A110.5982.5470.0072.1512.5310.38
BKFiShares MSCI20180319ETF21.5413.9613.2513.100.710.86
BKHBlack Hills20180319A8.586.243.784.102.462.14
BKIBlack Knight20180319A12.986.811.891.124.935.70
BKLNInvesco Seni20180319ETF4.332.951.942.061.000.88
BKNGBooking Hold20180319A14.237.583.213.984.233.42
BKSCBank of Sout20180319A392.4265.8465.8465.840.000.00
BKUBankunited,20180319A8.515.740.381.195.364.55
BKYIBIO-key Inte20180319A236.23185.9176.2778.94109.64106.97
BLBlackLine, I20180319A16.1611.224.204.127.017.10
BLBDBlue Bird Co20180319A32.4867.0711.3111.7855.7655.29
BLCMBellicum Pha20180319A38.7429.477.607.1221.8722.36
BLCNReality Shar20180319ETF15.3717.7510.227.287.5910.52
BLDTopBuild Cor20180319A20.769.373.675.765.693.61
BLDPBallard Powe20180319A31.1529.3911.2611.3118.1018.07
BLDRBuilders Fir20180319A10.3710.164.156.406.023.79
BLESInspire Glob20180319ETF63.9734.6433.0633.061.571.57
BLFSBioLife Solu20180319A116.2075.4881.9282.41-6.44-6.93
BLHYVirtus Newfl20180319ETF65.2424.6924.4424.420.240.27
BLINBridgeline D20180319A500.55359.37386.79373.53-27.42-14.16
BLKBlackrock, I20180319A12.276.072.683.003.393.07
BLKBBlackbaud, I20180319A25.5110.831.092.329.738.50
BLLBall Corpora20180319A2.722.45-0.260.052.712.40
BLMNBloomin' Bra20180319A6.3616.78-0.69-0.1717.7117.30
BLNKBlink Chargi20180319A158.44100.3683.78100.0916.580.27
BLOKAmplify Tran20180319ETF13.2210.458.346.562.113.90
BLPHBellerophon20180319A216.36231.99161.48145.0870.5086.90
BLUEbluebird bio20180319A19.2910.103.134.406.965.70
BLVVanguard Lon20180319ETF8.854.864.304.730.550.12
BLXBanco Latino20180319A25.0915.726.847.958.887.76
BMCHBMC Stock Ho20180319A28.6122.409.329.6813.0812.71
BMIBadger Meter20180319A31.2021.684.748.9716.9512.72
BMLPDorsey Wrigh20180319ETF208.81534.19534.19534.190.000.00
BMOBank of Mont20180319A3.111.950.990.970.960.98
BMRABIOMERICA IN20180319A173.26137.11128.47128.478.648.64
BMRCBank of Mari20180319A88.1453.3839.6643.0613.7310.33
BMRNBioMarin Pha20180319A8.227.192.383.054.814.14
BMTCBryn Mawr Ba20180319A43.1119.609.9311.609.688.00
BMYBristol-Myer20180319A2.173.180.990.822.192.36
BNDVanguard Tot20180319ETF1.270.900.440.320.460.58
BNDCFlexShares C20180319ETF36.4332.8432.8432.840.000.00
BNDXVanguard Tot20180319ETF1.861.01-0.390.041.390.97
BNEDBarnes & Nob20180319A19.5513.601.544.4512.059.14
BNFTBenefitfocus20180319A31.1919.439.6010.3010.559.85
BNSBank of Nova20180319A1.951.600.170.451.431.15
BNSOBonso Electr20180319A447.44179.51168.16169.5511.349.96
BOCHBank of Comm20180319A84.8075.5855.7160.5419.8715.04
BOHBank of Hawa20180319A15.718.743.725.175.023.57
BOKFBOK Financia20180319A28.2719.604.086.3815.5313.22
BOMNBoston Omaha20180319A132.2379.2139.0241.7240.1937.50
BONDPIMCO Active20180319ETF6.253.102.242.280.860.82
BOOMDMC Global I20180319A48.0025.7610.8612.9914.9112.77
BOOTBoot Barn Ho20180319A19.568.514.305.224.273.30
BOSCB.O.S. Bette20180319A195.51156.01114.71120.2141.3035.80
BOSSGlobal X Fou20180319ETF20.92
BOTJBank of the20180319A149.0043.0743.0743.070.000.00
BOTZGlobal X Fun20180319ETF4.1520.6310.9515.379.695.26
BOXBOX, INC.20180319A8.024.983.392.861.592.12
BOXLBoxlight Cor20180319A1017.630.000.000.000.000.00
BPFHBoston Priva20180319A36.2230.258.298.3921.9621.86
BPMCBlueprint Me20180319A39.3817.635.387.1512.2510.48
BPMPBP Midstream20180319A87.6427.5114.7416.7912.7610.71
BPMXBioPharmX Co20180319A54.2769.0757.7361.2611.367.76
BPOPPopular Inc20180319A10.165.531.952.403.593.14
BPRNThe Bank of20180319A136.5474.7760.1459.8514.6314.92
BPTBP Prudhoe B20180319A48.4127.1713.6714.8213.4912.34
BPTHBio-Path Hol20180319A167.17117.98104.96107.5013.0210.48
BPYBrookfield P20180319A12.1111.00-1.91-1.5512.9112.54
BRBroadridge F20180319A6.643.050.881.262.161.78
BRCBrady Corpor20180319A24.1311.062.252.848.808.22
BREWCraft Brew A20180319A48.5740.5818.4521.0922.1319.49
BRFVanEck Vecto20180319ETF30.5018.8515.7415.763.113.09
BRGBluerock Res20180319A30.9216.9811.6012.165.384.82
BRIDBridgford Fo20180319A213.44169.16140.62140.8128.5428.35
BRKABerkshire Ha20180319A0.000.00
BRKBBERKSHIRE HA20180319A2.932.801.030.931.761.87
BRKLBrookline Ba20180319A41.6339.5919.0119.8920.5719.69
BRKRBruker Corpo20180319A13.496.610.351.236.265.38
BRKSBrooks Autom20180319A16.0917.505.485.7812.0211.71
BRNBarnwell Ind20180319A268.07154.11154.11154.110.000.00
BROBrown & Brow20180319A8.394.210.971.323.252.90
BRPABig Rock Par20180319A106.51102.30102.30102.300.000.00
BRQSBorqs Techno20180319A4516.133806.123806.123806.120.000.00
BRTBRT Apartmen20180319A42.0465.8620.0055.3845.8710.48
BRXBRIXMOR PROP20180319A6.715.800.881.044.924.76
BRZUDirexion Dai20180319ETF16.389.345.946.533.402.80
BSCKInvesco Bull20180319ETF5.493.241.241.572.001.66
BSCLInvesco Bull20180319ETF6.452.792.802.22-0.010.57
BSCMInvesco Bull20180319ETF19.6615.4913.7513.011.742.48
BSCNInvesco Bull20180319ETF19.189.619.849.44-0.230.17
BSCOInvesco Bull20180319ETF21.057.657.157.060.500.60
BSCPInvesco Bull20180319ETF22.2312.356.037.326.325.03
BSCQInvesco Bull20180319ETF17.075.575.525.520.050.05
BSCRInvesco Bull20180319ETF49.334.394.394.390.000.00
BSETBassett Furn20180319A84.2971.8452.7557.0819.0914.76
BSJKInvesco Bull20180319ETF12.878.338.368.59-0.03-0.26
BSJLInvesco Bull20180319ETF20.9912.23-46.16-46.3458.3958.57
BSJMInvesco Bull20180319ETF34.4821.8112.55143.619.26-121.81
BSJNInvesco Bull20180319ETF15.1710.7710.0710.070.700.70
BSJOInvesco Bull20180319ETF33.9731.9522.8630.109.091.85
BSJPInvesco Bull20180319ETF22.899.309.309.300.000.00
BSMBlack Stone20180319A43.5822.2214.7717.657.454.58
BSQRBSQUARE Corp20180319A179.94231.61-54.6496.73286.25134.88
BSRRSierra Banco20180319A115.2852.9221.0824.6831.8428.24
BSTCBioSpecifics20180319A379.57141.59112.18114.3629.4127.23
BSVVanguard Sho20180319ETF1.311.771.641.650.130.12
BSXBoston Scien20180319A3.683.681.101.892.581.79
BTAIBioXcel Ther20180319A200.50124.5383.0887.4941.4537.04
BTALAGFiQ U.S. M20180319ETF24.404.364.364.360.000.00
BTEBaytex Energ20180319A36.5432.6415.3015.5317.3117.08
BTECPrincipal He20180319ETF34.2052.5650.8050.801.761.76
BTGB2Gold Corp.20180319A36.1426.7017.7719.428.827.26
BTNBallantyne S20180319A324.53286.40162.65252.03123.7534.37
BTUPeabody Ener20180319A7.243.55-0.240.673.802.89
BURLBURLINGTON S20180319A9.654.612.332.542.272.06
BUSEFirst Busey20180319A27.8718.647.557.4211.0911.22
BUYUSCF SummerH20180319ETF80.36
BUYNUSCF SummerH20180319ETF54.48
BVALBrand Value20180319ETF38.0531.8331.8331.830.000.00
BVSNBroadvision20180319A456.60398.38361.84361.8436.5436.54
BWBabcock & Wi20180319A25.7021.95-2.795.2724.7416.69
BWABorgWarner I20180319A5.503.060.440.722.622.33
BWBBridgewater20180319A58.0447.6319.2219.3628.4228.27
BWENBroadwind En20180319A73.1960.9631.3917.6329.5743.33
BWFGBankwell Fin20180319A361.68168.03143.37147.9424.6620.08
BWLABowl America20180319A187.74220.08158.58158.5861.5161.51
BWXSPDR Bloombe20180319ETF9.615.615.535.790.08-0.18
BWXTBWX Technolo20180319A12.185.112.382.732.732.38
BWZSPDR Bloombe20180319ETF37.3125.5123.6623.581.861.93
BXThe Blacksto20180319A5.074.352.622.371.761.98
BXCBlueLinx Hol20180319A57.1031.4822.6224.758.866.72
BXGBluegreen Va20180319A61.8424.90-3.825.3628.7219.54
BXMTBlackstone M20180319A3.852.811.081.361.731.46
BXPBoston Prope20180319A10.785.391.261.694.133.70
BXSBancorpSouth20180319A17.0012.623.524.169.108.46
BYByline Banco20180319A16.9911.5710.4910.521.081.05
BYDBoyd Gaming20180319A6.825.704.344.071.361.63
BYFCBroadway Fin20180319A645.81524.64495.61519.6029.035.04
BYLDiShares Yiel20180319ETF13.6311.3711.3311.330.040.04
BYSIBeyondSpring20180319A292.45124.66101.80107.9222.8516.74
BZHBeazer Homes20180319A17.668.543.293.705.244.84
BZQProShares Ul20180319ETF23.7315.467.589.077.886.40
CCitigroup In20180319A1.451.390.590.410.810.98
CAAPCorporacion20180319A65.7024.889.3112.6415.5812.24
CAASChina Automo20180319A230.67204.42129.05111.3475.3793.08
CACCamden Natio20180319A109.9947.2232.1337.4915.099.73
CACCCredit Accep20180319A33.1716.964.637.7112.339.24
CACGClearBridge20180319ETF25.9715.9615.1315.050.830.91
CACICACI INTERNA20180319A19.1410.395.066.075.334.33
CADECadence Banc20180319A14.696.531.283.925.252.61
CAECAE INC20180319A5.875.830.901.154.934.68
CAGConagra Bran20180319A2.962.510.010.382.502.13
CAHCardinal Hea20180319A2.941.64-0.020.291.671.36
CAICAI Internat20180319A24.5813.617.878.835.744.78
CAKECheesecake F20180319A8.0211.880.61-1.5511.2713.43
CALCaleres Inc20180319A16.336.301.081.925.224.38
CALACalithera Bi20180319A80.8757.1621.0321.9136.1335.24
CALFPacer US Sma20180319ETF21.7628.2128.7328.75-0.52-0.54
CALMCal-Maine Fo20180319A19.199.013.282.485.736.53
CALXCALIX, INC.20180319A73.5153.1338.5138.0614.6215.07
CAMPCalAmp Corp.20180319A21.6213.328.579.044.754.32
CAMTCamtek Ltd20180319A62.2642.3634.9634.477.417.90
CAPEiPath Shille20180319ETN15.2818.507.828.2510.6810.25
CAPLCrossAmerica20180319A120.3455.4425.6630.7029.7924.74
CAPRCapricor The20180319A129.24100.6481.9183.2018.7317.44
CARAvis Budget20180319A10.835.590.611.604.983.99
CARACara Therape20180319A16.5314.360.305.9614.078.41
CARGCarGurus, In20180319A87.8551.9641.3041.2610.6710.71
CAROCarolina Fin20180319A48.6922.708.2012.9314.509.78
CARSCars.com Inc20180319A11.645.482.042.543.442.95
CARVCarver Banco20180319A680.33380.62249.01282.46131.6198.16
CARZFirst Trust20180319ETF34.3514.8111.7011.753.113.05
CASACasa Systems20180319A23.7914.832.836.4912.008.36
CASHMeta Financi20180319A53.5122.4115.3415.377.077.04
CASICASI Pharmac20180319A79.7457.5949.4249.418.178.18
CASSCass Informa20180319A159.4763.1445.8552.2417.3310.91
CASYCasey's Gene20180319A13.797.632.633.355.004.28
CATCaterpillar20180319A3.092.090.420.521.671.57
CATBCatabasis Ph20180319A83.6272.5848.2255.8824.3616.71
CATCCAMBRIDGE BA20180319A136.71125.30111.35111.2913.9514.01
CATHGlobal X S&P20180319ETF23.2916.1617.1614.88-1.011.28
CATMCardtronics20180319A18.5211.953.774.558.187.40
CATOCATO CORP20180319A22.3712.593.694.888.907.70
CATSCatasys Inc.20180319A106.7268.0644.8444.2023.2223.86
CATYCathay Gener20180319A16.657.272.572.724.704.55
CBChubb Limite20180319A5.583.501.281.152.232.36
CBANColony Bankc20180319A795.99398.13398.13398.130.000.00
CBAYCymabay Ther20180319A22.4532.783.00-1.9029.7934.68
CBBCincinnati B20180319A41.3629.426.058.4423.3720.98
CBFVCB Financial20180319A113.4199.0499.0499.040.000.00
CBIOCatalyst Bio20180319A77.8243.6621.5526.0122.1117.65
CBLCBL& Associa20180319A23.5621.195.765.9315.4215.25
CBLICleveland Bi20180319A209.69254.10135.82137.69118.27116.40
CBMGCellular Bio20180319A95.62131.0240.5839.9190.4591.11
CBOECboe Global20180319A7.275.332.372.332.963.00
CBONVanEck Vecto20180319ETF39.794.804.804.800.000.00
CBPOChina Biolog20180319A36.4616.410.381.1916.0415.23
CBRLCracker Barr20180319A20.0512.456.328.286.134.17
CBSHCommerce Ban20180319A10.205.341.191.704.153.64
CBTCabot Corpor20180319A11.306.302.052.124.264.19
CBTXCBTX, Inc. C20180319A74.5042.8638.1140.274.752.59
CBUCommunity Ba20180319A19.049.396.296.783.102.61
CBZCBIZ, Inc.20180319A33.6821.798.628.0513.1713.74
CCThe Chemours20180319A5.943.931.081.332.842.60
CCBGCapital City20180319A96.8963.1930.5432.1832.6531.01
CCCLChina Cerami20180319A162.31223.39187.54201.2935.8522.10
CCDCalamos Dyna20180319A21.2118.2519.9521.17-1.70-2.92
CCFChase Corpor20180319A204.1467.7849.7653.8818.0213.90
CCICrown Castle20180319A4.202.250.810.771.441.48
CCJCameco Corpo20180319A11.109.072.413.066.676.01
CCKCrown Holdin20180319A3.855.881.862.264.033.63
CCLCarnival Cor20180319A1.851.760.320.311.441.45
CCLPCSI Compress20180319A64.7559.3254.0055.435.323.88
CCMPCabot Microe20180319A46.3019.719.2211.4810.498.23
CCNECNB Financia20180319A167.0168.6659.1960.159.478.51
CCOClear Channe20180319A117.2095.9852.9463.5543.0432.43
CCOICogent Commu20180319A23.6612.755.255.007.507.75
CCORCore Alterna20180319ETF45.3139.7031.0631.068.658.65
CCRCONSOL Coal20180319A158.9276.6068.1163.378.4913.23
CCRCChina Custom20180319A96.6153.3242.0544.5811.278.74
CCRNCross Countr20180319A24.9612.821.532.2911.3310.57
CCSCENTURY COMM20180319A30.1916.345.424.7410.9211.59
CCXIChemoCentryx20180319A46.9136.8213.8614.3322.9722.50
CDCVictoryShare20180319ETF11.696.014.565.421.450.59
CDECoeur Mining20180319A12.9510.870.991.239.899.63
CDEVCentennial R20180319A11.8531.975.426.5426.5525.43
CDKCDK Global,20180319A6.083.380.951.592.431.79
CDLVictoryShare20180319ETF10.306.635.625.761.010.87
CDLXCardlytics,20180319A68.1829.189.0321.9320.147.26
CDMOAvid Bioserv20180319A80.1665.0637.2144.1127.8520.95
CDNACareDx, Inc.20180319A65.8966.364.284.6362.0861.73
CDNSCadence Desi20180319A3.786.950.780.136.196.85
CDORCondor Hospi20180319A63.6833.1322.8722.5110.2610.62
CDRCedar Realty20180319A28.2221.275.394.7915.8816.48
CDTXCidara Thera20180319A89.8855.6929.3336.2626.3619.43
CDWCDW Corporat20180319A6.732.590.370.572.222.02
CDXCChromaDex Co20180319A45.2737.488.1512.0229.3325.47
CDXSCodexis, Inc20180319A50.4756.999.5912.6947.4044.30
CDZICADIZ, Inc.20180319A58.8444.4229.1029.2115.3215.21
CECelanese Cor20180319A8.773.871.521.312.352.56
CECECeco Environ20180319A33.3437.229.888.1727.3529.05
CEFSSaba Closed-20180319ETF21.8713.6410.5610.563.083.08
CEICamber Energ20180319A136.86130.15107.11102.4223.0427.73
CEIXCONSOL Energ20180319A50.8023.242.625.2320.6218.00
CELCellcom Isra20180319A61.8135.8531.6531.424.204.43
CELCCelcuity Inc20180319A305.26129.3994.0399.9435.3529.45
CELHCelsius Hold20180319A75.5657.4648.1454.119.323.35
CELPCypress Envi20180319A260.50176.73158.77159.8517.9716.88
CEMBiShares J.P.20180319ETF40.2433.4031.4331.431.981.98
CEMIChembio diag20180319A131.7982.6548.3348.9034.3233.75
CENTCentral Gard20180319A26.1317.949.939.868.018.08
CENTACentral Gard20180319A25.0416.437.3310.879.105.56
CENXCentury Alum20180319A15.6710.760.444.3710.336.40
CEPUCentral Puer20180319A56.8523.5110.4422.4513.041.07
CEQPCrestwood Eq20180319A44.8723.9112.3014.1411.619.77
CERCCerecor Inc.20180319A111.72145.1888.7691.5756.4253.61
CERNCerner Corp20180319A3.933.09-0.010.983.112.11
CERSCerus Corp20180319A18.2918.683.144.0415.5414.71
CETVCentral Euro20180319A130.6843.4435.2937.988.155.46
CETXCEMTREX INC.20180319A102.0593.2046.3875.1646.8218.04
CEVACEVA Inc.20180319A32.2517.613.404.6614.2112.95
CEWWisdomTree20180319ETF20.8119.9325.4019.93-5.470.00
CEYVictoryShare20180319ETF41.6932.3332.3332.330.000.00
CEZVictoryShare20180319ETF95.5152.1452.1452.140.000.00
CFCF Industrie20180319A5.113.170.180.672.992.49
CFAVictoryShare20180319ETF10.9410.178.518.581.671.59
CFBICommunity Fi20180319A146.8546.7634.4334.4312.3312.33
CFBKCentral Fede20180319A252.34676.19-275.86-275.86952.06952.06
CFFIC&F Financia20180319A313.89141.2593.73102.9147.5238.34
CFFNCapitol Fede20180319A8.287.401.403.116.004.29
CFGCitizens Fin20180319A2.572.990.390.532.612.47
CFOVictoryShare20180319ETF10.525.304.244.381.070.92
CFRCullen/Frost20180319A14.436.121.121.475.004.65
CFRXContraFect C20180319A145.71176.4818.5335.68157.94140.80
CFXColfax Corpo20180319A9.006.742.172.354.584.39
CGThe Carlyle20180319A30.3019.019.7810.789.238.23
CGACHINA GREEN20180319A79.6078.0571.2671.266.796.79
CGBDTCG BDC, Inc20180319A63.4042.3526.2330.9516.1111.40
CGENCompugen Ltd20180319A159.2796.2747.8247.9748.4548.31
CGIXCancer Genet20180319A300.67180.47-18.18101.72198.6678.75
CGNXCognex Corp20180319A6.325.060.000.045.075.02
CGOCalamos Glob20180319A32.5456.0114.6526.5041.3729.51
CGWInvesco S&P20180319ETF12.029.418.068.231.351.18
CHADDirexion Dai20180319ETF22.3813.2112.8612.860.340.34
CHAUDirexion Dai20180319ETF15.6710.423.223.437.207.00
CHCIComstock Hol20180319A180.78151.2075.4590.9775.7560.23
CHCOCity Holding20180319A57.3122.746.956.1515.7816.58
CHCTCommunity He20180319A20.8511.394.486.076.925.32
CHDChurch & Dwi20180319A2.802.590.160.462.432.13
CHDNChurchill Do20180319A35.1516.626.788.369.838.25
CHEChemed Corpo20180319A36.2315.703.848.1311.867.57
CHEFThe Chef's W20180319A46.0828.718.078.4220.6520.29
CHEKCheck-Cap Lt20180319A273.69241.32194.32193.4747.0147.85
CHEPAGFiQ U.S. M20180319ETF43.77
CHFSCHF Solution20180319A95.9064.7444.8649.2019.8815.54
CHGGCHEGG, INC.20180319A10.116.76-1.451.358.215.42
CHGXChange Finan20180319ETF25.1314.3714.3714.370.000.00
CHHChoice Hotel20180319A12.886.242.152.094.094.15
CHICalamos Conv20180319A13.3914.700.070.1814.6314.52
CHIEGlobal X MSC20180319ETF144.16
CHIIGlobal X MSC20180319ETF254.10
CHIMGlobal X MSC20180319ETF135.69205.84117.04119.5988.8086.25
CHIQGlobal X MSC20180319ETF17.8246.727.587.4639.1439.26
CHIXGlobal X MSC20180319ETF33.3724.1120.2520.033.864.08
CHKChesapeake E20180319A33.0825.1312.3714.3112.7610.80
CHKPCheck Point20180319A6.459.471.352.048.117.43
CHMAChiasma, Inc20180319A337.88338.54166.91187.65171.63150.89
CHMGChemung Fina20180319A357.85126.46125.27126.471.19-0.01
CHMICHERRY HILL20180319A19.0415.189.428.285.756.89
CHNRChina Natura20180319A481.06240.94308.57198.34-67.6342.60
CHRSCoherus BioS20180319A50.8032.85-2.090.2734.9432.57
CHRWC.H. Robinso20180319A6.273.320.582.312.642.30
CHSChicos FAS,20180319A12.088.872.252.756.626.12
CHTRCharter Comm20180319A10.605.041.612.183.442.87
CHUYChuy's Holdi20180319A36.1833.7116.1116.5317.6017.17
CHWCalamos Glob20180319A13.5812.703.210.859.4911.85
CHYCalamos Conv20180319A19.2012.749.319.633.433.11
CICIGNA Corpor20180319A4.196.534.855.401.681.13
CIACitizens, In20180319A54.9262.4548.7756.4013.686.06
CIBRFirst Trust20180319ETF20.2420.9719.3016.961.664.01
CIDVictoryShare20180319ETF59.9620.2220.2220.220.000.00
CIDMCinedigm Cor20180319A205.01182.88130.19129.8452.6953.04
CIENCiena Corpor20180319A3.883.480.370.803.112.68
CIFSChina Intern20180319A106.7366.8949.0750.2917.8216.59
CIGIColliers Int20180319A54.6621.7912.4012.749.399.05
CILVictoryShare20180319ETF35.1311.9411.9411.940.000.00
CIMChimera Inve20180319A6.036.062.182.293.883.77
CINFCincinnati F20180319A7.4411.372.272.579.108.80
CINRCINER RESOUR20180319A93.2258.9841.9941.9317.0017.05
CIOCITY OFFICE20180319A11.118.351.272.347.076.01
CIRCIRCOR Inter20180319A43.9923.236.859.8916.3713.33
CITCIT Group In20180319A6.1416.23-0.92-0.4917.1516.72
CIVBCivista Banc20180319A40.5329.453.4510.8725.9918.58
CIXComp X Inter20180319A472.75159.52159.13160.570.39-1.05
CIZVictoryShare20180319ETF38.73106.8345.70105.6161.131.22
CIZNCitizens Hol20180319A789.34479.20479.20479.200.000.00
CJJDChina Jo-Jo20180319A413.13860.75730.80751.31129.94109.43
CKHSeacor Holdi20180319A43.9822.6310.5513.1312.089.50
CKPTCheckpoint T20180319A149.3182.0030.4846.3351.5235.67
CKXCKX Lands, I20180319A589.9456.46339.49339.49-283.03-283.03
CLColgate-Palm20180319A2.782.750.671.042.081.71
CLARClarus Corpo20180319A91.6783.2360.5155.3222.7227.91
CLBCore Laborat20180319A20.9410.633.213.787.426.85
CLBSCaladrius Bi20180319A119.92253.99100.9699.75153.03154.24
CLCTCollectors U20180319A68.5135.4817.2919.4618.1916.02
CLDRCloudera, In20180319A13.1210.628.999.141.631.49
CLDTCHATHAM LODG20180319A9.576.201.122.405.083.80
CLDXCelldex Ther20180319A42.1851.95-2.1722.1154.1329.84
CLFCleveland-Cl20180319A14.0912.923.144.249.798.68
CLFDClearfield,20180319A131.8458.3339.4437.7518.8920.58
CLGXCorelogic, I20180319A8.253.390.941.192.452.20
CLHClean Harbor20180319A14.906.460.501.605.964.86
CLIMack-Cali Re20180319A7.195.070.270.794.804.28
CLIRClearSign Te20180319A248.74171.87135.31134.2436.5537.63
CLIXProShares Lo20180319ETF24.37120.89112.80112.398.098.50
CLMTCalumet Spec20180319A86.1788.9421.5558.1467.3930.80
CLNCColony Credi20180319A38.8843.7315.149.2628.6034.48
CLNEClean Energy20180319A66.5964.8016.9617.2747.8447.53
CLPRClipper Real20180319A42.3332.9026.0229.566.883.34
CLRCONTINENTAL20180319A7.843.180.250.692.932.49
CLRBCellectar Bi20180319A88.5881.1151.9356.5029.1724.60
CLRGIQ Chaikin U20180319ETF15.4310.8310.7510.670.080.16
CLROClearOne, In20180319A166.82206.46155.83156.1450.6350.31
CLSCelestica, I20180319A9.207.66-0.150.287.807.37
CLSDClearside Bi20180319A37.3720.604.805.1115.8015.49
CLSNCelsion Corp20180319A97.3482.8852.6055.6330.2827.25
CLTLInvesco Trea20180319ETF4.923.333.333.330.000.00
CLUBTown Sports20180319A84.62141.0247.4448.4393.5992.59
CLVSClovis Oncol20180319A18.9510.73-0.042.4210.788.31
CLWClearwater P20180319A31.4417.213.615.1913.6012.02
CLWTEuro Tech Ho20180319A363.09270.00264.05264.055.955.95
CLXClorox Compa20180319A6.964.791.271.973.522.82
CLXTCalyxt, Inc.20180319A145.2093.9861.6167.3632.3726.62
CMCanadian Imp20180319A2.061.981.180.940.801.04
CMAComerica Inc20180319A6.764.531.001.233.523.30
CMBSiShares CMBS20180319ETF16.106.125.856.000.280.12
CMCCommercial M20180319A6.934.680.780.943.893.74
CMCLCaledonia Mi20180319A170.55102.6594.2166.438.4536.22
CMCOColumbus McK20180319A21.2911.434.075.337.366.09
CMCSAComcast Corp20180319A2.874.353.002.461.361.90
CMCTCIM Commerci20180319A361.53200.69187.81187.8112.8812.88
CMDCantel Medic20180319A40.7723.8612.5213.5611.3410.30
CMECME Group In20180319A6.837.22-0.672.307.894.92
CMFiShares Cali20180319ETF5.353.283.293.29-0.02-0.01
CMGChipotle Mex20180319A12.346.632.582.694.053.94
CMICummins Inc.20180319A6.2717.3914.8415.382.552.01
CMOCapstead Mor20180319A11.549.520.310.259.209.26
CMPCompass Mine20180319A15.598.814.134.294.684.53
CMPRCimpress PLC20180319A31.3814.763.264.6211.5010.14
CMRECostamare In20180319A15.8512.675.405.367.257.29
CMRXChimerix, In20180319A32.1733.9710.2513.0123.7220.95
CMSCMS Energy C20180319A2.412.140.010.222.131.92
CMTCore Molding20180319A204.0947.6628.4440.2319.227.43
CMTLComtech Tele20180319A30.5546.842.623.3744.2243.47
CNXtrackers MS20180319ETF9.7710.4413.485.32-3.045.13
CNACNA Financia20180319A11.084.882.492.672.392.21
CNATConatus Phar20180319A32.6621.971.485.5020.4916.48
CNBKACentury Banc20180319A270.86156.29134.21134.2122.0822.08
CNCCentene Corp20180319A6.573.361.732.061.631.30
CNCEConcert Phar20180319A37.6621.197.665.9813.5315.21
CNCRLoncar Cance20180319ETF27.3723.386.918.2716.4715.11
CNDTConduent Inc20180319A5.594.25-0.370.654.613.60
CNETChinaNet Onl20180319A107.0790.5063.4071.2527.1119.26
CNFRConifer Hold20180319A745.81616.87402.73528.86214.1488.01
CNHICNH INDUSTRI20180319A7.556.381.171.155.215.23
CNICanadian Nat20180319A2.581.870.570.561.301.31
CNKCinemark Hol20180319A7.037.050.112.196.954.87
CNMDCONMED Corpo20180319A25.3311.132.054.419.086.72
CNNECannae Holdi20180319A23.9418.166.097.6012.0610.56
CNOCNO Financia20180319A5.196.460.801.555.664.92
CNOBCenter Banco20180319A32.6443.9412.8816.8431.0627.10
CNPCenterPoint20180319A3.883.340.350.492.992.85
CNQCanadian Nat20180319A3.433.130.020.373.112.76
CNSCohen & Stee20180319A17.7810.743.053.987.696.76
CNSLConsolidated20180319A13.1212.545.514.887.037.66
CNTYCentury Casi20180319A39.9218.677.988.9010.699.77
CNXCNX Resource20180319A7.057.30-1.84-1.359.148.65
CNXMCNX Midstrea20180319A59.9244.3624.1936.6520.177.71
CNXNPC Connectio20180319A163.7391.5361.3369.5330.2021.99
CNXTVanEck Vecto20180319ETF37.5920.683.23-3.1217.4523.80
CNYAiShares MSCI20180319ETF96.8737.8337.8337.830.000.00
COGlobal Cord20180319A23.8810.235.826.674.423.56
COCPCocrystal Ph20180319A490.87808.88808.88808.880.000.00
CODACoda Octopus20180319A539.47286.03168.37206.32117.6679.71
CODICompass Dive20180319A41.2330.4625.0525.265.415.20
CODXCo-Diagnosti20180319A569.22302.73180.33269.55122.4033.18
COFCapital One20180319A5.062.770.430.852.341.92
COGCabot Oil &20180319A4.243.830.791.373.052.47
COHNCohen & Comp20180319A733.49570.00570.00570.000.000.00
COHRCoherent Inc20180319A20.519.892.323.187.566.71
COHUCohu Inc20180319A25.8620.541.023.0119.5217.54
COKECoca-Cola Co20180319A55.7432.5318.8922.2613.6310.27
COLBColumbia Ban20180319A17.175.771.712.264.063.51
COLDAmericold Re20180319A8.305.168.195.64-3.03-0.48
COLLCollegium Ph20180319A38.8225.881.873.6224.0122.26
COLMColumbia Spo20180319A19.358.352.695.165.795.12
COMDirexion Aus20180319ETF29.84
COMBGraniteShare20180319ETF16.0211.989.9310.632.041.34
COMMCommScope Ho20180319A5.083.661.210.852.452.82
COMTiShares Comm20180319ETF19.2614.2012.8012.021.412.18
CONECyrusOne Inc20180319A5.776.80-0.194.116.992.69
CONNConn's Inc.20180319A28.4718.242.844.1515.4014.09
COOThe Cooper C20180319A14.316.471.862.324.614.15
COPConocoPhilli20180319A2.222.02-0.450.052.471.97
COPXGlobal X Cop20180319ETF34.3028.9720.3320.118.648.86
CORCoresite Rea20180319A14.617.424.405.193.022.24
CORECore Mark Ho20180319A27.5913.79-0.390.0414.1813.75
CORPPIMCO Invest20180319ETF12.557.767.026.850.740.91
CORRCorEnergy In20180319A30.3715.547.117.618.437.94
CORTCorcept Ther20180319A16.3311.264.095.027.186.25
COSTCostco Whole20180319A4.553.080.111.512.981.57
COTYCOTY INC20180319A6.445.060.401.334.653.73
COUPCoupa Softwa20180319A18.8313.714.585.519.128.20
COWiPath Series20180319ETN19.6611.4210.939.850.481.57
COWNCowen Inc. C20180319A41.7334.4211.663.2722.7531.14
COWZPacer US Cas20180319ETF10.2311.3113.6513.58-2.33-2.27
CPCanadian Pac20180319A7.614.111.381.882.732.23
CPACopa Holding20180319A24.9912.432.524.299.918.15
CPAHCounterpath20180319A315.96233.27215.33214.5117.9518.77
CPBCampbell Sou20180319A2.832.56-0.020.592.401.97
CPECallon Petro20180319A8.889.063.514.195.554.87
CPFCentral Paci20180319A18.868.992.652.916.356.08
CPGCRESCENT POI20180319A14.8713.205.076.198.116.97
CPHCCanterbury P20180319A381.33222.53222.53222.530.000.00
CPHIChina Pharma20180319A195.4787.01-60.73-28.74147.74115.76
CPICPI Inflatio20180319ETF13.0913.55-11.20-11.9724.7525.52
CPIXCumberland P20180319A92.4534.3133.2533.591.060.72
CPKChesapeake U20180319A36.8024.928.6710.9416.2513.98
CPLPCapital Prod20180319A44.4928.7116.4217.1312.2411.53
CPRTCopart Inc20180319A5.075.13-0.170.245.304.90
CPRXCatalyst Pha20180319A40.7930.111.735.2528.3924.87
CPSCooper-Stand20180319A31.5314.066.468.277.605.79
CPSHCPS Technolo20180319A339.37218.03264.45251.96-46.42-33.94
CPSIComputer Pro20180319A38.2830.929.6411.3721.2819.54
CPSSConsumer Por20180319A66.21116.7645.3446.1371.4270.62
CPSTCapstone Tur20180319A106.1283.5644.1050.2039.4633.35
CPTCamden Prope20180319A10.073.920.500.973.422.95
CPTACapitala Fin20180319A38.8625.6421.4722.154.173.49
CQPCheniere Ene20180319A17.2210.373.745.726.634.65
CQQQInvesco Chin20180319ETF27.7411.839.299.062.552.77
CRCrane Compan20180319A20.9311.956.658.285.313.68
CRAICRA Internat20180319A75.7322.462.073.6320.3918.83
CRAKVanEck Vecto20180319ETF59.1053.794.984.7748.8149.02
CRBNiShares MSCI20180319ETF12.849.437.947.861.501.57
CRBPCorbus Pharm20180319A72.8442.6824.1224.7718.5517.91
CRCCalifornia R20180319A23.1512.791.542.9111.259.88
CRDACrawford & C20180319A77.0569.5955.9860.9613.618.63
CRDBCrawford & C20180319A82.2244.1731.4834.6112.699.57
CREECree Inc20180319A10.8118.162.702.9515.4615.21
CREGChina Recycl20180319A364.30267.88225.92221.5641.9646.32
CRHMCRH Medical20180319A222.74177.43133.40135.7744.0341.67
CRICarter's Inc20180319A9.013.681.041.352.642.33
CRISCuris Inc20180319A54.6146.5024.4030.6422.1115.86
CRKComstock Res20180319A37.3433.695.1716.1728.5217.52
CRLCharles Rive20180319A16.168.211.592.156.626.06
CRMsalesforce.c20180319A2.702.071.551.310.510.76
CRMDCorMedix Inc20180319A201.97136.6294.6796.4041.9640.22
CRMTAmerica's Ca20180319A76.0229.3214.7017.3014.6112.02
CRNTCeragon Netw20180319A37.9131.2013.8315.0517.3816.15
CRONCronos Group20180319A18.4119.1513.9813.295.175.86
CROPIQ Global Ag20180319ETF11.937.18-0.50-0.697.697.87
CROXCrocs, Inc.20180319A13.369.790.301.779.498.02
CRSCarpenter Te20180319A18.657.172.823.224.363.95
CRSPCRISPR Thera20180319A39.3322.1215.4515.176.676.95
CRTCross Timber20180319A164.1860.5939.4543.4021.1517.20
CRUSCirrus Logic20180319A7.796.570.640.875.935.70
CRVLCorvel Corp20180319A132.5651.9449.7948.292.163.66
CRVSCorvus Pharm20180319A91.0578.1549.6949.0028.4629.15
CRWSCrown Crafts20180319A114.5795.6764.3674.9331.3020.73
CRYCryoLife, In20180319A41.4832.709.1110.2723.5922.43
CSAVictoryShare20180319ETF27.506.956.976.95-0.020.00
CSBVictoryShare20180319ETF26.0011.4410.239.881.221.56
CSBRChampions On20180319A288.72158.9457.5094.06101.4464.88
CSCOCisco System20180319A2.274.162.202.191.971.98
CSDInvesco S&P20180319ETF63.4232.0513.428.3718.6323.68
CSFVictoryShare20180319ETF26.2938.1333.8233.804.314.33
CSFLCenterState20180319A7.526.773.203.583.563.19
CSGPCoStar Group20180319A22.0515.887.408.648.477.23
CSGSCSG Systems20180319A24.097.981.272.236.715.75
CSIICardiovascul20180319A33.8315.537.566.377.989.17
CSIQCanadian Sol20180319A23.8919.419.1412.7310.276.69
CSLCarlisle Com20180319A11.664.731.792.072.942.66
CSLTCASTLIGHT HE20180319A137.60110.7652.2661.9858.4948.78
CSMProShares La20180319ETF8.156.276.816.60-0.54-0.32
CSMLIQ Chaikin U20180319ETF17.329.338.419.280.920.05
CSODCornerstone20180319A13.947.552.183.065.384.50
CSPICSP Inc.20180319A286.98516.13213.94216.66302.19299.47
CSQCalamos Stra20180319A11.667.682.650.745.036.94
CSSEChicken Soup20180319A153.16406.79427.86430.32-21.06-23.53
CSTECaesarstone20180319A38.4738.1111.4810.8526.6327.26
CSTMConstellium20180319A43.3937.2317.2112.9820.0124.22
CSTRCapStar Fina20180319A254.6364.4134.2841.6030.1322.81
CSUCapital Seni20180319A32.4017.948.139.549.818.40
CSVCarriage Ser20180319A28.1410.973.385.837.595.14
CSWCCapital Sout20180319A92.5244.4612.8510.8131.6033.65
CSWICSW Industri20180319A71.7442.3722.5624.5619.8117.81
CSXCSX Corporat20180319A3.288.794.410.214.388.59
CTASCintas Corp20180319A10.475.391.632.043.763.35
CTBCooper Tire20180319A19.0712.720.921.3911.8011.32
CTBICommunity Tr20180319A41.0115.890.093.3815.8012.51
CTEKCynergisTek,20180319A101.0388.5928.2131.5560.3857.05
CTGComputer Tas20180319A37.5344.1013.8515.2230.2528.88
CTHRCharles & Co20180319A203.8997.21-21.19-20.88118.40118.09
CTIBYunhong CTI20180319A1350.68589.34463.47463.47125.88125.88
CTICCTI BioPharm20180319A37.4527.3918.8114.948.5812.44
CTLCenturyLink,20180319A6.005.551.201.414.354.14
CTLTCATALENT, IN20180319A9.684.900.901.924.002.98
CTMXCytomX Thera20180319A29.6535.102.231.9732.8633.12
CTOConsolidated20180319A165.56107.4588.5783.0518.8824.40
CTRECARTRUST REI20180319A10.747.350.420.686.936.67
CTRNCiti Trends,20180319A40.4125.073.627.5721.4617.51
CTSCTS Corporat20180319A36.0028.523.125.6425.4022.88
CTSHCognizant Te20180319A3.335.961.091.894.874.07
CTSOCytosorbents20180319A73.1553.1639.6641.1213.5012.04
CTTCATCHMARK TI20180319A16.598.423.054.045.374.38
CTXRCitius Pharm20180319A386.07233.46145.57218.8287.8914.64
CTXSCitrix Syste20180319A4.016.505.785.300.711.20
CUBCubic Corpor20180319A21.4810.423.325.107.105.32
CUBAHerzfeld Car20180319A63.2352.5046.6747.105.845.40
CUBECubeSmart20180319A4.523.310.901.062.412.25
CUBICUSTOMERS BA20180319A19.1410.072.794.257.285.83
CUECue Biopharm20180319A84.4940.8736.3638.134.502.73
CUICUI Global,20180319A81.7292.9813.6616.6979.3276.28
CULPCulp, Inc.20180319A129.4053.6241.0540.5812.5613.03
CUOContinental20180319A232.8162.1262.1262.120.000.00
CUREDirexion Dai20180319ETF11.687.964.896.303.071.66
CUROCURO Group H20180319A43.3719.5313.9715.785.563.75
CUTInvesco MSCI20180319ETF15.516.556.066.160.490.38
CUTRCutera, Inc.20180319A32.3823.408.449.2014.9614.20
CUZCousins Prop20180319A11.659.422.793.486.615.93
CVACovanta Hold20180319A35.9127.8214.7115.5113.1112.31
CVBFCVB Financia20180319A14.3922.074.885.9917.1916.08
CVCOCavco Indust20180319A99.9947.6524.2327.5723.4220.08
CVCYCentral Vall20180319A89.6057.3735.0838.1622.2919.21
CVECenovus Ener20180319A12.0011.261.872.639.408.65
CVEOCIVEO CORPOR20180319A26.1422.983.045.8419.9417.15
CVGICommercial V20180319A27.8433.8914.6916.1819.2017.71
CVGWCalavo Growe20180319A22.089.877.165.852.714.02
CVICVR ENERGY,20180319A15.109.463.464.706.004.76
CVLTCommault Sys20180319A12.975.711.381.794.333.92
CVLYCodorus Vall20180319A217.88193.67176.60189.4517.064.22
CVMCel-Sci Corp20180319A68.8653.6244.9145.088.718.53
CVNACarvana Co.20180319A31.5115.527.769.607.765.92
CVRChicago Rive20180319A326.99139.26151.71151.71-12.45-12.45
CVSCVS HEALTH C20180319A2.511.830.430.481.401.36
CVTICovenant Tra20180319A30.7023.11-10.283.7933.3819.31
CVUCPI Aerostru20180319A137.50717.8954.8169.80663.08648.09
CVVCVD Equipmen20180319A318.75106.3784.2684.8422.1221.54
CVXChevron Corp20180319A1.912.110.260.801.851.31
CVYInvesco Zack20180319ETF41.2023.6222.9023.100.730.52
CWCurtiss-Wrig20180319A24.0910.922.254.618.676.31
CWBSPDR Bloombe20180319ETF2.842.121.992.040.140.09
CWBCCommunity We20180319A180.8385.6285.6285.620.000.00
CWBRCohBar, Inc.20180319A174.69115.0973.7580.1041.3434.99
CWCOConsolidated20180319A83.19243.7624.0931.07219.68212.70
CWEBDirexion Dai20180319ETF36.7332.9621.2421.2811.7211.68
CWHCamping Worl20180319A16.857.922.793.795.134.13
CWISPDR MSCI AC20180319ETF5.736.855.635.641.221.21
CWSAdvisorShare20180319ETF36.3324.8918.4817.696.417.20
CWSTCasella Wast20180319A22.7825.36-7.423.6132.7821.76
CWTCalifornia W20180319A22.7115.582.573.6413.0111.95
CXDCChina XD Pla20180319A232.5545.1243.6245.121.500.00
CXOCONCHO RESOU20180319A10.306.520.901.555.634.98
CXPCOLUMBIA PRO20180319A5.834.200.040.644.173.56
CXSEWisdomTree T20180319ETF20.7611.576.5010.835.070.75
CXWCoreCivic, I20180319A8.646.291.771.914.524.38
CYCypress Semi20180319A5.645.050.951.444.103.61
CYANCyanotech Co20180319A208.78134.8462.2087.1372.6447.71
CYBWisdomTree20180319ETF70.9781.6072.2372.239.379.37
CYBECyberoptics20180319A73.9250.6425.4527.8925.1922.75
CYBRCyberArk Sof20180319A11.389.252.234.477.024.78
CYCCCyclacel Pha20180319A123.5074.6658.0258.1516.6416.51
CYDChina Yuchai20180319A80.5027.9516.4916.6911.4611.26
CYHCommunity He20180319A23.9621.652.094.0219.5617.63
CYRNCYREN Ltd.20180319A279.21336.6490.7490.74245.90245.90
CYRXCryoPort, In20180319A40.3427.8320.6120.827.227.02
CYTKCytokinetics20180319A73.4543.337.026.1736.3137.16
CZAInvesco Zack20180319ETF17.1816.0414.7912.231.253.82
CZNCCitizens & N20180319A211.4075.8627.5733.5548.2942.31
CZRCaesars Ente20180319A41.0730.1613.6614.8316.5015.33
CZWICitizens Com20180319A33.3915.5310.4712.135.063.40
CZZCosan Limite20180319A9.998.149.9910.00-1.85-1.86
DDominion Ene20180319A1.812.630.471.112.171.52
DAIOData I/O Cor20180319A80.0650.5137.1238.0313.3912.47
DAKTDaktronics I20180319A25.8225.232.383.6822.8621.56
DALDelta Air Li20180319A2.042.170.060.052.122.13
DALTAnfield Capi20180319ETF53.9731.6731.6731.670.000.00
DANDana Incorpo20180319A7.664.321.240.783.093.54
DARDARLING INGR20180319A6.615.620.390.555.235.07
DAREDare Bioscie20180319A92.9774.6616.7018.0057.9656.67
DAUDExchange-Tra20180319ETN40.11
DAXGlobal X Fun20180319ETF30.8820.4719.2920.881.18-0.41
DBDeutsche Ban20180319A6.445.161.581.793.573.35
DBAWXtrackers MS20180319ETF21.0922.8530.0922.92-7.24-0.07
DBDDiebold Nixd20180319A33.5521.797.527.2314.2714.56
DBEFXtrackers MS20180319ETF3.313.251.031.522.231.74
DBEMXtrackers MS20180319ETF24.2215.7115.8615.29-0.160.41
DBEUXtrackers MS20180319ETF3.824.011.651.842.382.20
DBEZXtrackers MS20180319ETF10.0811.412.994.798.426.62
DBGRXtrackers MS20180319ETF13.2415.3516.2613.92-0.921.42
DBJPXtrackers MS20180319ETF4.924.764.704.370.060.40
DBVTDBV Technolo20180319A50.9332.8414.8417.7118.0015.13
DCARDropCar, Inc20180319A128.7287.0765.3568.3121.7218.76
DCHFExchange-Tra20180319ETN36.34
DCIDonaldson Co20180319A8.594.051.211.592.852.47
DCODucommun Inc20180319A83.3735.4826.9527.078.538.41
DCOMDime Communi20180319A37.1126.1314.1613.1611.9712.96
DCPDCP Midstrea20180319A36.4614.837.598.147.236.69
DCPHDeciphera Ph20180319A119.1954.2731.6433.8822.6420.39
DDD3D Systems C20180319A9.0310.782.013.268.777.53
DDGProshares Sh20180319ETF46.138.148.148.140.000.00
DDLSWisdomTree D20180319ETF59.2242.483.2342.4839.260.00
DDMProShares Ul20180319ETF3.602.550.901.211.651.34
DDSDillards Inc20180319A18.619.233.073.306.165.93
DDWMWisdomTree D20180319ETF16.2710.278.709.661.560.60
DEDeere & Comp20180319A5.873.500.650.902.862.60
DEAEasterly Gov20180319A8.877.85-1.12-0.638.978.48
DECKDeckers Outd20180319A12.165.551.181.654.363.89
DEEFXtrackers FT20180319ETF13.0911.9012.0512.05-0.15-0.15
DEFInvesco Defe20180319ETF18.449.404.123.885.285.53
DEFAiShares Adap20180319ETF59.85178.18220.34178.18-42.160.00
DEIDouglas Emme20180319A7.233.460.080.053.393.41
DEMWisdomTree E20180319ETF11.014.893.394.201.500.69
DENNDENNY'S CORP20180319A18.848.587.989.910.63-1.36
DESWisdomTree U20180319ETF10.237.065.916.831.160.23
DESPDespegar.com20180319A74.2345.975.819.6140.1636.36
DEURExchange-Tra20180319ETN13.1912.8510.9312.851.920.00
DEUSXtrackers Ru20180319ETF19.0612.0911.7912.000.300.08
DEWWisdomTree G20180319ETF13.6811.5013.988.40-2.493.09
DFEWisdomTree E20180319ETF10.597.336.606.970.730.36
DFENDirexion Dai20180319ETF24.0929.2426.6826.652.562.59
DFFNDIFFUSION PH20180319A207.89133.5982.2082.0451.3851.55
DFINDonnelley Fi20180319A22.037.641.433.756.213.89
DFJWisdomTree J20180319ETF9.664.904.794.880.110.02
DFNDReality Shar20180319ETF10.8910.7810.7810.780.000.00
DFNLDavis Select20180319ETF24.8016.3914.5614.471.831.91
DFSDiscover Fin20180319A3.142.150.470.621.671.53
DFVLiPath US Tre20180319ETF171.22
DFVSiPath US Tre20180319ETF1387.09
DGDollar Gener20180319A4.662.290.040.442.251.86
DGAZVelocityShar20180319ETN4.343.730.720.983.012.74
DGBPExchange-Tra20180319ETN19.099.910.00-59.359.9169.26
DGICADonegal Grou20180319A86.2738.3730.8030.437.577.93
DGICBDonegal Grou20180319A1150.47142.24142.24142.240.000.00
DGIIDigi Interna20180319A50.7943.4722.0223.9021.4519.57
DGLDVelocityShar20180319ETF3.052.460.240.672.231.79
DGLYDigital Ally20180319A366.34299.65252.26257.6547.3941.99
DGPDB Gold Doub20180319ETN44.3822.9522.6122.750.340.20
DGREWisdomTree T20180319ETF29.3823.108.155.6114.9417.49
DGROiShares Core20180319ETF3.813.031.350.701.672.33
DGRSWisdomTree T20180319ETF22.4218.1717.6317.320.540.84
DGRWWisdomTree T20180319ETF5.0810.0114.0110.85-4.01-0.84
DGSWisdomTree E20180319ETF11.955.885.645.250.240.63
DGTSPDR Global20180319ETF72.4478.3974.9074.843.493.55
DGXQuest Diagno20180319A6.053.840.611.183.242.66
DGZDB Gold Shor20180319ETN57.7835.3331.0334.374.300.96
DHID.R. Horton20180319A3.442.940.390.372.552.57
DHRDanaher Corp20180319A2.541.790.770.541.021.26
DHSWisdomTree U20180319ETF7.714.483.673.740.810.74
DHTDHT HOLDINGS20180319A27.9719.850.951.5418.9018.31
DHXDHI Group, I20180319A289.55173.36128.71128.4844.6544.88
DIASPDR Dow Jon20180319ETF1.030.960.450.410.510.55
DIALColumbia Div20180319ETF58.3726.0726.0726.220.00-0.15
DIGProShares Ul20180319ETF7.775.311.552.473.762.84
DIMWisdomTree I20180319ETF12.093.363.392.94-0.030.42
DINDine Brands20180319A18.477.663.433.184.234.48
DINTDavis Select20180319ETF45.1341.4741.2741.240.200.23
DIODDiodes Inc20180319A20.9315.57-1.292.4316.8513.14
DISThe Walt Dis20180319A2.201.960.740.791.221.17
DISCADiscovery, I20180319A4.613.892.851.501.042.39
DISCBDiscovery, I20180319A1470.591400.881400.881400.880.000.00
DISCKDiscovery, I20180319A4.863.56-0.190.793.752.77
DISHDISH Network20180319A5.413.700.340.653.363.05
DIVGlobal X Sup20180319ETF9.885.356.246.72-0.88-1.37
DIVAAGFiQ Hedged20180319ETF39.8145.4045.4045.400.000.00
DIVBiShares U.S.20180319ETF27.8417.7518.4018.40-0.65-0.65
DIVCC-Tracks Exc20180319ETN79.42
DIVOAmplify CWP20180319ETF51.08132.47132.47132.470.000.00
DIVYReality Shar20180319ETF50.8922.2018.9718.823.233.38
DJCIETRACS Linke20180319ETN44.717.777.777.770.000.00
DJCODaily Journa20180319A
DJDInvesco Dow20180319ETF23.9232.2916.7532.6215.55-0.33
DJPiPath Bloomb20180319ETN4.454.582.462.782.121.80
DJPYExchange-Tra20180319ETN19.06
DKDelek US Hol20180319A9.787.462.132.715.334.76
DKLDELEK LOGIST20180319A105.5955.7543.2844.6112.4811.14
DKSDick's Sport20180319A5.464.060.811.423.252.65
DLADelta Appare20180319A151.3681.8657.6461.3824.2320.49
DLBDolby Labora20180319A12.848.583.234.175.364.42
DLBRVelocityShar20180319ETN181.4811.1511.1511.150.000.00
DLHCDLH Holdings20180319A897.95219.57192.73201.8626.8517.71
DLNWisdomTree U20180319ETF3.483.381.912.391.470.99
DLNGDYNAGAS LNG20180319A56.4839.2325.5525.4013.6713.83
DLPHDelphi Techn20180319A13.985.10-3.21-0.648.315.74
DLPNDolphin Ente20180319A762.77567.71482.23387.5385.49180.19
DLRDigital Real20180319A6.032.950.300.592.652.35
DLSWisdomTree I20180319ETF9.384.123.794.400.33-0.29
DLTHDuluth Holdi20180319A23.0514.091.954.6412.149.45
DLTRDollar Tree20180319A5.713.210.621.162.592.05
DLXDeluxe Corpo20180319A18.758.794.365.554.423.24
DMLPDorchester M20180319A94.3896.9916.6041.0180.3855.97
DMPIDelMar Pharm20180319A144.95178.5171.2575.78107.26102.73
DMRCDigimarc Cor20180319A39.8821.362.843.1418.5318.23
DMRIDeltaShares20180319ETF106.1010.9010.9010.900.000.00
DMRLDeltaShares20180319ETF13.254.865.364.86-0.500.00
DMRMDeltaShares20180319ETF19.3316.7516.7516.750.000.00
DMRSDeltaShares20180319ETF36.31
DNKNDunkin' Bran20180319A5.107.002.903.344.103.65
DNLWisdomTree G20180319ETF17.9127.3327.3227.330.000.00
DNLIDenali Thera20180319A74.3840.2714.3318.5025.9421.77
DNNDenison Mine20180319A106.7755.0248.0148.877.016.15
DNOWNOW INC.20180319A10.288.690.310.978.397.72
DNRDenbury Reso20180319A41.8733.9313.1113.7720.8120.16
DODiamond Offs20180319A8.077.981.271.576.726.41
DOCPHYSICIANS R20180319A6.985.870.051.865.954.01
DOGProShares Sh20180319ETF6.745.594.084.681.510.91
DOGZDogness (Int20180319A431.03505.07357.94357.94147.13147.13
DOLWisdomTree I20180319ETF14.705.635.165.270.470.36
DONWisdomTree U20180319ETF6.635.395.215.110.180.28
DOOWisdomTree i20180319ETF12.0719.5418.9619.110.580.43
DOORMASONITE INT20180319A18.2710.526.136.264.404.26
DORMDorman Produ20180319A29.7113.322.623.9110.709.41
DOVDover Corpor20180319A7.623.251.281.641.981.61
DOXAmdocs Limit20180319A5.287.88-2.09-1.239.979.11
DPSTDirexion Dai20180319ETF30.2320.7513.5514.987.205.77
DPWDPW Holdings20180319A90.3677.1274.6469.132.497.99
DPZDomino's Piz20180319A10.245.990.130.745.865.25
DRADDigirad Corp20180319A327.22365.88308.10349.2457.7816.64
DREDuke Realty20180319A4.119.620.821.128.818.50
DRHDiamondRock20180319A9.647.820.900.796.927.02
DRIDarden Resta20180319A4.643.070.580.592.492.48
DRIODarioHealth20180319A212.65157.21113.17129.0244.0428.19
DRIPDirexion Dai20180319ETF13.457.941.662.296.285.65
DRNDirexion Dai20180319ETF18.359.995.316.364.683.63
DRNADicerna Phar20180319A39.6499.2723.0624.7576.2174.52
DRQDril-Quip, I20180319A24.1512.637.708.114.934.52
DRRMarket Vecto20180319ETN666.61
DRRXDurect Corp20180319A53.8241.4424.1927.3717.2614.07
DRVDirexion Dai20180319ETF38.3218.4713.126.755.3511.72
DRWWisdomTree G20180319ETF15.088.527.587.610.940.91
DSDrive Shack20180319A26.3118.426.356.2812.0512.14
DSEDuff & Phelp20180319A47.9129.7211.3816.6218.3213.07
DSGXDescartes Sy20180319A30.2518.893.365.6615.5313.22
DSIiShares MSCI20180319ETF5.363.763.923.42-0.160.34
DSKEDaseke, Inc.20180319A23.3115.049.237.805.817.24
DSLVVelocityShar20180319ETF9.656.952.552.974.403.97
DSPGDSP Group In20180319A68.7951.2318.4219.5732.8131.67
DSSDocument Sec20180319A180.34126.4858.1996.1468.3030.35
DSWLDeswell Indu20180319A236.07610.9548.2842.43562.67568.52
DSXDiana Shippi20180319A32.1024.166.777.3117.4016.86
DTDWisdomTree U20180319ETF12.639.669.209.280.460.38
DTEDTE Energy C20180319A5.283.440.520.542.922.90
DTEADAVIDsTEA In20180319A513.82328.01232.07232.0795.9395.93
DTECALPS Disrupt20180319ETF53.1047.0847.0847.080.000.00
DTHWisdomTree I20180319ETF13.327.644.426.403.211.23
DTNWisdomTree U20180319ETF18.0225.8812.4625.7013.420.18
DTODB Crude Oil20180319ETN155.1481.9562.0062.0019.9519.95
DTULiPath US Tre20180319ETF484.48
DTUSiPath US Tre20180319ETF129.41134.47136.22136.22-1.75-1.75
DTYLiPath US Tre20180319ETF18.06
DUGProShares Ul20180319ETF9.375.531.511.564.033.98
DUKDuke Energy20180319A2.211.530.18-0.271.351.80
DUSADavis Select20180319ETF24.8921.1419.4719.811.671.33
DUSLDirexion Dai20180319ETF38.2887.9983.0585.204.932.78
DUSTDirexion Dai20180319ETF8.134.480.701.243.783.24
DVADaVita Inc.20180319A4.792.290.550.871.731.41
DVAXDynavax Tech20180319A34.4624.2612.7614.5111.519.75
DVDDover Motors20180319A240.96244.34239.39239.394.954.95
DVNDevon Energy20180319A3.372.80-0.320.103.132.71
DVPDeep Value E20180319ETF18.9914.4913.3213.321.181.17
DVYiShares Sele20180319ETF1.542.240.421.391.820.85
DVYAiShares Asia20180319ETF48.7636.5736.8736.79-0.30-0.22
DVYEiShares Emer20180319ETF16.1513.009.9812.163.030.85
DWASInvesco DWA20180319ETF32.8522.4517.4618.114.984.34
DWATArrow Invest20180319ETF54.7854.2956.6156.61-2.32-2.32
DWCRArrow DWA Co20180319ETF42.8532.2332.2332.230.000.00
DWFISPDR Dorsey20180319ETF12.237.337.247.210.090.13
DWLDDavis Select20180319ETF22.3215.3314.9614.660.370.67
DWMWisdomTree I20180319ETF12.584.043.793.940.250.10
DWPPFirst Trust20180319ETF35.5731.1528.4028.272.752.88
DWSNDawson Geoph20180319A129.5690.5366.0264.4124.5126.11
DWXSPDR S&P Int20180319ETF8.664.663.373.861.290.80
DXDynex Capita20180319A15.6313.246.557.016.686.22
DXCDXC Technolo20180319A7.312.900.690.872.212.04
DXCMDexCom, Inc.20180319A10.2711.770.680.9311.0910.84
DXDProShares Ul20180319ETF11.729.354.166.385.182.97
DXGEWisdomTree G20180319ETF9.644.352.072.602.291.75
DXJWisdomTree J20180319ETF1.821.820.110.341.711.47
DXJSWisdomTree J20180319ETF36.0317.24-3.59-2.3020.8319.54
DXLGDestination20180319A248.68141.84109.69109.3332.1532.51
DXPEDXP Enterpri20180319A99.4936.1416.4521.2119.6914.93
DXYNDixie Group20180319A395.621616.92201.72195.321415.201421.60
DYDycom Indust20180319A19.638.042.923.465.124.58
DYLSWisdomTree D20180319ETF14.6013.1116.2115.55-3.09-2.44
DYNTDynatronics20180319A594.10223.33218.95218.954.384.38
DZKDirexion Dai20180319ETF32.5113.239.319.923.933.31
DZSIDASAN Zhone20180319A247.83120.25126.89126.94-6.64-6.69
DZZDB Gold Doub20180319ETN21.3715.3714.8614.860.520.52
EAElectronic A20180319A6.625.421.992.483.432.95
EARNELLINGTON RE20180319A19.5511.844.916.016.935.83
EARSAuris Medica20180319A184.63270.3050.1691.72220.14178.58
EASTEASTSIDE DIS20180319A285.76197.33188.46188.468.878.87
EATBrinker Inte20180319A6.393.970.941.163.032.81
EBAYeBay Inc20180319A2.464.490.400.534.093.97
EBFEnnis, Inc.20180319A41.1020.834.623.9716.2016.85
EBIXEbix Inc20180319A18.8410.065.044.715.025.35
EBMTEagle Bancor20180319A312.84109.16126.55108.90-17.390.26
EBNDSPDR Bloombe20180319ETF8.543.833.803.950.03-0.12
EBSEmergent Bio20180319A17.688.692.804.295.884.39
EBSBMeridian Ban20180319A35.7853.5513.3210.8540.2342.70
EBTCEnterprise B20180319A266.3796.0863.8168.7632.2627.31
ECHiShares MSCI20180319ETF16.9112.587.357.615.234.97
ECHOEcho Global20180319A29.2315.167.678.017.497.16
ECLEcolab, Inc.20180319A4.372.620.641.091.981.53
ECNSiShares MSCI20180319ETF70.45120.37120.37120.370.000.00
ECOLUS Ecology,20180319A38.0743.5328.9230.4514.6113.08
ECOMCHANNELADVIS20180319A96.9254.6935.0736.0319.6118.66
ECONColumbia Eme20180319ETF15.259.458.628.710.820.73
ECPGEncore Capit20180319A26.8513.183.816.869.376.32
ECTECA Marcellu20180319A269.04198.9899.7199.7199.2799.27
EDConsolidated20180319A2.331.570.080.191.491.38
EDCDirexion Dai20180319ETF10.756.341.692.394.653.94
EDENiShares MSCI20180319ETF35.6420.130.980.9919.1519.14
EDITEditas Medic20180319A27.0516.394.525.1811.8711.20
EDIVSPDR S&P Eme20180319ETF19.546.874.014.702.852.17
EDOGALPS Emergin20180319ETF23.3219.1914.1813.515.005.68
EDOWFirst Trust20180319ETF31.586.317.106.58-0.79-0.27
EDUCEducational20180319A350.86204.67181.11182.7923.5621.88
EDVVanguard Wor20180319ETF12.606.864.885.151.981.72
EDZDirexion Dai20180319ETF12.9410.874.464.656.416.22
EEEl Paso Elec20180319A16.999.462.022.477.446.99
EEFTEuronet Worl20180319A14.417.240.491.186.766.06
EEHELEMENTS Lin20180319ETN225.93198.09246.71246.71-48.61-48.61
EELVInvesco S&P20180319ETF17.2912.318.5710.353.741.96
EEMiShares MSCI20180319ETF2.073.131.751.831.391.30
EEMAiShares MSCI20180319ETF32.9615.7215.5815.970.14-0.25
EEMDAAM S&P Emer20180319ETF56.2314.8814.8814.880.000.00
EEMOInvesco S&P20180319ETF70.0660.6449.9150.1510.7210.49
EEMSiShares MSCI20180319ETF27.5224.7518.5518.976.205.78
EEMViShares Edge20180319ETF10.574.914.134.120.770.78
EEMXSPDR MSCI Em20180319ETF39.09
EESWisdomTree U20180319ETF24.2315.7512.8813.322.872.42
EETProShares Ul20180319ETF48.1826.8621.9322.124.934.75
EEVProShares Tr20180319ETF24.6217.4715.5216.101.951.37
EEXEmerald Hold20180319A26.489.113.644.675.474.44
EFAiShares MSCI20180319ETF1.441.340.110.341.241.01
EFADProShares MS20180319ETF19.0616.009.6312.816.363.19
EFASGlobal X MSC20180319ETF44.0426.2323.1523.143.083.09
EFAViShares Edge20180319ETF3.881.701.512.120.19-0.42
EFAXSPDR MSCI EA20180319ETF33.8114.2814.2814.330.00-0.05
EFCEllington Fi20180319A21.2812.05-2.98-3.3515.0315.40
EFGiShares MSCI20180319ETF10.605.584.604.590.970.98
EFNLiShares MSCI20180319ETF38.1032.9529.8430.453.122.50
EFOProShares Ul20180319ETF23.6912.2212.7812.22-0.560.00
EFOIEnergy Focus20180319A157.08124.6288.8888.8435.7435.78
EFSCEnterprise F20180319A40.6423.3610.6313.5512.739.81
EFUProShares Tr20180319ETF44.6839.5639.5639.560.000.00
EFViShares MSCI20180319ETF5.724.433.763.940.660.49
EFXEquifax, Inc20180319A7.872.711.061.061.651.65
EFZProShares Tr20180319ETF22.0312.8710.6410.882.232.00
EGANeGain Corpor20180319A123.7386.5762.5161.4924.0625.08
EGBNEagle Bancor20180319A28.2213.691.993.3911.7010.30
EGHT8x8, Inc. Co20180319A30.8816.554.995.4411.5611.11
EGLEEagle Bulk S20180319A27.1026.8012.3912.8814.4113.92
EGOEldorado Gol20180319A93.4772.9442.6050.8430.3322.08
EGOVNIC Inc20180319A38.0937.694.095.9033.6031.80
EGPEastGroup Pr20180319A18.5112.718.939.743.792.98
EGPTVanEck Vecto20180319ETF33.7740.8029.9431.3310.869.47
EGRXEagle Pharma20180319A37.0815.243.064.7212.1810.52
EGYVaalco Energ20180319A130.42109.0679.3386.4829.7322.57
EHCEncompass He20180319A10.434.581.291.683.292.90
EHTHeHealth, Inc20180319A42.4421.204.41-5.2216.7926.42
EIDOiShares MSCI20180319ETF3.846.502.324.364.202.19
EIGEmployers Ho20180319A22.298.832.502.966.335.87
EIGIEndurance In20180319A70.3855.7821.0021.9834.7733.80
EIGREiger BioPha20180319A166.8599.2421.9216.8077.3182.44
EIRLiShares MSCI20180319ETF75.3248.7737.1342.1011.646.67
EISiShares MSCI20180319ETF32.3719.0815.6716.633.412.45
EIXEdison Inter20180319A3.412.410.040.212.372.19
EKARIdeanomics N20180319ETF36.5626.176.3126.1719.860.00
EKSOEkso Bionics20180319A144.94108.20103.12106.845.071.36
ELThe Estee La20180319A3.786.424.925.151.501.27
ELDWisdomTree E20180319ETF46.1033.4831.5031.571.981.91
ELFe.l.f. Beaut20180319A21.5514.625.346.279.288.35
ELGXEndologix In20180319A30.5325.060.720.6324.3424.43
ELLOEllomay Capi20180319A819.52329.03279.34276.7649.6952.26
ELMDElectromed,20180319A188.46228.98228.98228.980.000.00
ELSEquity Lifes20180319A11.615.391.411.763.983.63
ELSEElectro-Sens20180319A541.94439.67439.67439.670.000.00
ELTKEltek Ltd20180319A280.76161.01133.01126.1728.0034.84
ELVTElevate Cred20180319A63.8133.979.0017.0824.9716.89
ELYCallaway Gol20180319A6.566.132.012.434.123.71
EMAGVanEck Vecto20180319ETF190.56142.42142.42142.420.000.00
EMANeMagin Corpo20180319A333.45283.61108.24108.24175.36175.36
EMBiShares J.P.20180319ETF0.971.380.940.970.440.41
EMBHiShares Inte20180319ETF52.1015.7715.7715.770.000.00
EMCBWisdomTree E20180319ETF87.8870.3069.8269.630.480.67
EMCFEmclaire Fin20180319A771.01256.94-180.4948.23437.43208.71
EMCGWisdomTree E20180319ETF37.7629.4131.1930.79-1.78-1.37
EMDVProShares MS20180319ETF73.0435.0635.0635.060.000.00
EMEEMCOR Group,20180319A14.006.863.143.873.722.99
EMFMGlobal X MSC20180319ETF103.0549.7039.0137.9010.6911.80
EMGFiShares Edge20180319ETF17.3416.4615.1215.781.350.68
EMHYiShares J.P.20180319ETF18.0412.457.056.745.395.70
EMIFiShares Emer20180319ETF55.2283.0177.9682.295.050.72
EMIHXtrackers Em20180319ETF103.1159.6759.6759.670.000.00
EMKREmcore Corp20180319A99.1775.2728.96-17.9846.3193.24
EMLEastern Comp20180319A99.6061.5240.5949.6420.9311.88
EMLCVanEck Vecto20180319ETF5.239.588.468.461.131.12
EMLPFirst Trust20180319ETF5.174.282.662.701.621.58
EMMSEmmis Commun20180319A132.07192.51129.17133.9063.3558.61
EMNEastman Chem20180319A6.184.251.411.862.842.39
EMPEntergy Miss20180319A42.5054.0310.2512.4043.7841.63
EMQQEMQQ The Eme20180319ETF13.0212.438.699.043.743.40
EMREmerson Elec20180319A2.462.861.511.571.351.29
EMTLSPDR DoubleL20180319ETF16.687.70-14.503.5222.194.17
EMTYProShares De20180319ETF69.3539.6639.7039.66-0.040.00
EMXEMX Royalty20180319A233.36131.8991.90112.7539.9919.14
EMXCiShares MSCI20180319ETF38.7321.8321.8321.830.000.00
ENBEnbridge, In20180319A3.362.880.690.292.192.59
ENBLENABLE MIDST20180319A31.9214.976.736.008.258.98
ENDPEndo Interna20180319A14.9617.704.865.4512.8412.26
ENFRAlerian Ener20180319ETF67.7730.6929.3029.681.391.01
ENGENGlobal Cor20180319A437.03586.19396.61396.61189.58189.58
ENLCENLINK MIDST20180319A42.7926.777.738.3419.0418.44
ENORiShares MSCI20180319ETF36.6724.4113.7315.4810.688.92
ENPHEnphase Ener20180319A26.3025.673.583.6622.0922.06
ENREnergizer Ho20180319A11.595.362.913.292.452.07
ENSEnerSys, Inc20180319A21.0510.084.345.535.744.56
ENSGThe Ensign G20180319A20.3038.636.023.9032.6134.73
ENSVEnservco Cor20180319A153.25122.78112.27112.4010.5110.38
ENTGlobal Eagle20180319A71.2859.5338.4435.1721.0924.36
ENTAEnanta Pharm20180319A35.3918.712.577.8116.1410.90
ENTGEntegris Inc20180319A16.7825.282.442.5122.8422.77
ENVENVESTNET, I20180319A20.249.293.813.965.485.33
ENVAEnova Intern20180319A33.0515.877.598.098.287.77
ENZEnzo Biochem20180319A29.6023.966.126.0917.8417.87
ENZLiShares Trus20180319ETF27.9220.338.279.2412.0611.09
EOGEOG Resource20180319A3.812.130.200.621.911.51
EOLSEvolus, Inc.20180319A86.0531.7922.6424.029.157.77
EPAMEPAM SYSTEMS20180319A22.6320.043.049.8317.0010.21
EPAYBottomline T20180319A17.346.412.923.363.493.05
EPCEdgewell Per20180319A7.683.320.701.042.622.29
EPDEnterprise P20180319A4.263.78-0.170.303.963.48
EPHEiShares MSCI20180319ETF10.9012.426.6010.606.202.17
EPIWisdomTree I20180319ETF3.884.651.321.633.343.04
EPIXESSA Pharma20180319A408.96314.68256.70256.7057.9857.98
EPMEvolution Pe20180319A94.7052.3344.9746.167.366.17
EPOLiShares MSCI20180319ETF6.496.574.954.651.631.94
EPPiShares MSCI20180319ETF2.233.701.762.581.991.22
EPREPR Properti20180319A10.0411.227.948.053.283.17
EPRFInnovator S&20180319ETF30.9631.0933.2833.28-2.19-2.19
EPSWisdomTree U20180319ETF12.928.669.217.82-0.550.85
EPUiShares MSCI20180319ETF16.9714.855.4415.469.41-0.61
EPVProShares Ul20180319ETF36.5621.4917.1217.344.374.15
EPZMEpizyme, Inc20180319A44.2427.5810.0410.5817.5417.00
EQALInvesco Russ20180319ETF19.0211.6013.4914.58-1.89-2.98
EQBKEquity Bancs20180319A36.4341.6331.2233.5610.418.07
EQCEquity Commo20180319A3.782.950.881.102.081.85
EQIXEquinix, Inc20180319A10.043.881.562.032.321.85
EQLALPS Equal S20180319ETF12.467.617.667.15-0.050.46
EQMEQM Midstrea20180319A23.859.444.646.274.803.17
EQREquity Resid20180319A3.072.070.430.551.641.53
EQRRProShares Eq20180319ETF24.867.698.057.03-0.360.65
EQSEquus Total20180319A85.2270.4670.4670.460.000.00
EQTEQT CORP20180319A5.346.761.332.475.444.30
EQWLInvesco S&P20180319ETF21.5813.745.909.107.854.64
ERAERA GROUP IN20180319A92.3537.0423.2927.2513.759.79
ERFEnerplus Cor20180319A9.568.261.091.797.176.47
ERIEldorado Res20180319A23.2312.587.495.665.096.92
ERIEErie Indemni20180319A102.6742.9825.2131.9217.7611.06
ERIIEnergy Recov20180319A28.8329.059.5510.2419.5018.81
ERMEquityCompas20180319ETF31.0716.1416.1416.140.000.00
EROSEROS INTERNA20180319A51.6431.6310.7012.3520.9419.29
ERUSiShares MSCI20180319ETF5.984.300.651.903.692.43
ERXDirexion Dai20180319ETF6.973.95-0.010.263.963.70
ERYDirexion Dai20180319ETF9.828.650.590.478.068.17
ESEversource E20180319A2.861.940.540.731.391.21
ESBKElmira Savin20180319A53.3240.6339.7440.680.89-0.05
ESCAEscalade Inc20180319A101.0099.8642.0847.3457.7952.53
ESEESCO Technol20180319A34.2316.816.377.0310.449.78
ESEAEuroseas Ltd20180319A284.00280.41186.19183.7994.2296.62
ESGFlexShares T20180319ETF14.017.787.787.780.000.00
ESGDiShares Trus20180319ETF12.278.562.277.606.290.95
ESGEiShares, Inc20180319ETF19.119.557.719.601.84-0.05
ESGGFlexShares S20180319ETF16.6014.9713.4112.571.562.40
ESGNColumbia Sus20180319ETF63.8429.4514.5814.5814.8714.87
ESGREnstar Group20180319A52.7819.556.136.2013.4213.35
ESGSColumbia Sus20180319ETF46.8138.9142.4636.69-3.552.22
ESGUiShares Trus20180319ETF10.038.798.958.19-0.160.61
ESLTElbit System20180319A26.5015.309.369.625.945.67
ESNTEssent Group20180319A11.785.440.891.294.564.16
ESPEspey Mfg. &20180319A88.3754.3456.2753.63-1.940.70
ESPREsperion The20180319A34.7716.3610.3611.846.004.52
ESRTEMPIRE STATE20180319A6.624.811.681.453.133.36
ESSEssex Proper20180319A14.466.190.741.755.454.44
ESSAESSA Bancorp20180319A202.3882.5464.2463.9018.3018.64
ESTEEarthstone E20180319A45.7226.179.7610.0016.4016.16
ESXBCommunity Ba20180319A115.7357.3370.4668.16-13.13-10.83
ETFCE*Trade Fina20180319A5.153.18-0.99-1.154.174.33
ETHEthan Allen20180319A33.6920.523.173.1517.3517.36
ETHOETF Managers20180319ETF39.3017.3918.4618.46-1.07-1.07
ETMEntercom Com20180319A50.3431.4213.8912.5116.9518.32
ETNEaton Corpor20180319A4.292.291.281.121.001.16
ETREntergy Corp20180319A6.063.310.590.992.732.33
ETSYEtsy, Inc.20180319A7.016.261.071.605.194.66
EUDGWisdomTree E20180319ETF14.998.818.588.810.220.00
EUDVProShares MS20180319ETF33.4021.324.032.1517.3019.18
EUFNiShares MSCI20180319ETF4.234.043.323.460.730.58
EUMProShares Tr20180319ETF6.026.182.684.093.532.13
EUMViShares Edge20180319ETF15.157.947.4715.260.48-7.31
EURLDirexion Dai20180319ETF12.918.718.608.210.120.50
EURNEURONAV NV20180319A59.8043.1727.5827.5415.5915.64
EURZXtrackers Eu20180319ETF72.5047.8135.5847.8112.230.00
EUSAiShares MSCI20180319ETF6.366.572.493.754.092.82
EUSCWisdomTree E20180319ETF16.555.528.433.36-2.912.16
EVEaton Vance20180319A9.184.701.582.573.122.13
EVAEnviva Partn20180319A47.9425.8628.0527.86-2.19-2.00
EVBGEverbridge,20180319A28.7028.209.119.4719.0918.73
EVBNEvans Bancor20180319A156.5765.1543.0346.1322.1119.02
EVCEntravision20180319A105.6565.5123.4544.5242.0620.99
EVFMEvofem Biosc20180319A446.57731.00296.95296.88434.05434.12
EVGNEVOGENE LTD.20180319A556.40533.59517.15526.1816.447.41
EVHEvolent Heal20180319A38.7026.568.969.7217.6016.84
EVIEVI Industri20180319A160.8395.9061.3866.1534.5229.75
EVKEver-Glory I20180319A890.49676.82676.82676.820.000.00
EVOKEvoke Pharma20180319A131.8390.7086.3285.994.384.71
EVOLEvolving Sys20180319A219.17115.70102.0390.2213.6725.48
EVREvercore Inc20180319A11.746.312.202.514.123.80
EVRIEveri Holdin20180319A15.4617.455.757.5511.719.92
EVTCEVERTEC, INC20180319A31.6021.3613.9915.317.366.04
EVXVanEck Vecto20180319ETF155.7637.7037.7037.700.000.00
EWEdwards Life20180319A6.813.110.270.862.842.25
EWAiShares MSCI20180319ETF4.444.131.301.282.832.85
EWBCEast-West Ba20180319A8.795.60-0.420.716.024.89
EWCiShares MSCI20180319ETF3.693.411.221.852.191.56
EWDiShares MSCI20180319ETF4.662.910.580.972.331.94
EWGiShares MSCI20180319ETF3.103.090.400.712.692.38
EWGSiShares MSCI20180319ETF32.8814.7314.7314.730.000.00
EWHiShares MSCI20180319ETF3.883.310.161.053.132.23
EWIiShares MSCI20180319ETF3.112.800.640.762.172.05
EWJiShares MSCI20180319ETF1.681.650.330.551.321.11
EWKiShares MSCI20180319ETF17.1422.8014.5317.058.275.75
EWLiShares MSCI20180319ETF2.922.481.531.691.050.79
EWMiShares MSCI20180319ETF3.003.430.711.292.732.15
EWMCInvesco S&P20180319ETF14.034.533.533.961.000.58
EWNiShares MSCI20180319ETF4.382.440.510.801.921.64
EWOiShares MSCI20180319ETF12.247.733.565.154.172.58
EWPiShares MSCI20180319ETF3.092.870.300.842.572.03
EWQiShares MSCI20180319ETF3.183.011.061.311.961.70
EWREInvesco S&P20180319ETF17.996.626.946.81-0.32-0.19
EWSiShares MSCI20180319ETF3.864.450.251.134.203.33
EWSCInvesco S&P20180319ETF60.50176.71278.78276.90-102.08-100.19
EWTiShares MSCI20180319ETF2.632.320.270.522.051.79
EWUiShares MSCI20180319ETF2.902.320.901.271.411.04
EWUSiShares MSCI20180319ETF45.8542.4845.0344.26-2.56-1.79
EWVProShares Tr20180319ETF41.4927.189.129.3418.0617.84
EWWiShares MSCI20180319ETF2.081.83-0.53-0.382.362.21
EWXSPDR S&P Eme20180319ETF12.078.297.617.560.680.73
EWYiShares MSCI20180319ETF1.441.310.070.131.241.18
EWZiShares MSCI20180319ETF2.292.500.660.871.841.64
EWZSiShares MSCI20180319ETF35.0137.9227.1626.9610.7610.96
EXASExact Scienc20180319A11.856.010.982.065.043.96
EXCExelon Corpo20180319A2.723.560.290.463.273.11
EXELExelixis Inc20180319A8.244.700.411.124.293.58
EXFOEXFO INC.20180319A146.55109.43-35.62-35.62145.05145.05
EXIiShares Glob20180319ETF21.6617.0113.6914.403.312.60
EXKEndeavour Si20180319A42.7134.5814.3819.1520.2015.43
EXLSExlService H20180319A32.9116.159.2610.316.905.85
EXPEagle Materi20180319A12.337.982.765.235.222.75
EXPDExpeditors I20180319A5.252.930.820.952.111.98
EXPEExpedia Grou20180319A7.915.051.041.544.013.51
EXPOExponent Inc20180319A35.8412.914.545.308.377.61
EXPRExpress, Inc20180319A14.3512.531.522.2211.0110.30
EXRExtra Space20180319A5.202.930.681.042.251.89
EXTNExterran Cor20180319A29.2512.994.676.678.326.33
EXTRExtreme Netw20180319A9.5116.395.123.1111.3313.33
EYENational Vis20180319A24.8526.407.308.9619.1017.52
EYEGEyegate Phar20180319A167.0494.1358.0982.8236.0411.31
EYENEyenovia, In20180319A280.04186.91169.21156.0217.7030.89
EYESSecond Sight20180319A62.45184.6339.9338.95144.70145.68
EYLDCambria Emer20180319ETF50.8128.8630.5330.43-1.67-1.57
EZAiShares MSCI20180319ETF15.6810.176.636.933.543.26
EZJProShares Ul20180319ETF49.2930.7925.2729.125.521.66
EZMWisdomTree U20180319ETF20.3713.369.469.743.903.62
EZPWEzcorp Inc20180319A41.2942.5010.3810.2432.1232.26
EZUiShare MSCI20180319ETF2.292.110.490.701.621.41
FFord Motor C20180319A9.099.514.155.215.404.34
FAARFirst Trust20180319ETF32.4530.7928.4428.442.352.35
FABFirst Trust20180319ETF27.5917.5916.5616.521.041.07
FADFirst Trust20180319ETF26.268.158.228.02-0.070.13
FAFFirst Americ20180319A7.194.262.042.172.212.08
FALNiShares Fall20180319ETF17.8911.7210.3210.591.401.12
FAMIFarmmi, Inc.20180319A166.46179.73107.11107.9772.6271.76
FANFirst Trust20180319ETF14.846.254.745.611.510.64
FANGDiamondback20180319A9.4113.815.706.088.127.74
FARMFarmer Bros20180319A81.8927.2114.9618.0412.259.16
FAROFaro Technol20180319A37.3630.128.077.5122.0522.61
FASDirexion Dai20180319ETF7.204.331.281.203.043.12
FASTFastenal Co20180319A4.212.943.190.45-0.252.49
FATFAT Brands I20180319A208.22176.87176.73176.730.150.15
FATEFate Therape20180319A32.7224.367.1612.6317.2011.73
FAUSFirst Trust20180319ETF55.04
FAZDirexion Dai20180319ETF9.588.211.532.796.685.41
FBFacebook, In20180319A1.301.39-0.930.012.331.38
FBCFlagstar Ban20180319A23.089.603.625.135.984.47
FBGXUBS AG FI En20180319ETN102.9972.04-36.02-8.10107.4179.54
FBHSFORTUNE BRAN20180319A4.802.23-0.15-0.082.392.31
FBIOFortress Bio20180319A89.3647.0231.0727.8015.9619.22
FBIZFirst Busine20180319A158.3281.4759.5164.0021.9617.47
FBKFB Financial20180319A41.6318.9610.6612.098.306.87
FBMFoundation B20180319A34.3034.1122.4524.4211.669.68
FBMSFirst Bancsh20180319A89.8972.9547.5052.4125.4520.54
FBNCFirst Bancor20180319A31.2315.763.064.4212.7111.34
FBNDFidelity Tot20180319ETF8.344.782.862.971.911.81
FBPFirst BanCor20180319A16.3214.251.131.0813.1213.17
FBSSFauquier Ban20180319A374.70
FBTFirst Trust20180319ETF12.336.612.743.833.882.79
FBZFirst Trust20180319ETF43.5719.932.902.9017.0217.03
FCFranklin Cov20180319A56.4835.1313.5113.1821.6221.95
FCAFirst Trust20180319ETF133.1949.7049.5849.700.120.00
FCALFirst Trust20180319ETF43.7837.9737.9737.970.000.00
FCANFirst Trust20180319ETF19.6911.83-2.17-2.1713.9913.99
FCAPFirst Capita20180319A746.52530.44457.28457.2873.1673.16
FCAUFIAT CHRYSLE20180319A4.874.02-0.240.254.263.76
FCBCFirst Commun20180319A106.6036.8326.3527.8010.489.03
FCCOFirst Commun20180319A302.39157.5198.56108.1558.9549.36
FCCY1st Constitu20180319A128.4735.3320.6821.8114.6513.52
FCEFFirst Trust20180319ETF41.2122.925.155.1517.7717.77
FCELFuelCell Ene20180319A58.8248.6912.3314.0236.3634.67
FCFFirst Common20180319A7.376.580.301.016.295.57
FCFSFirstCash, I20180319A13.135.451.282.214.173.24
FCGFirst Trust20180319ETF7.884.973.292.201.672.77
FCNFTI Consulti20180319A20.5711.696.438.245.263.45
FCNCAFirst Citize20180319A61.6232.7717.3820.4215.3812.48
FCOMFidelity MSC20180319ETF27.3317.4213.3216.204.101.22
FCORFidelity Cor20180319ETF8.369.937.137.132.802.80
FCPTFour Corners20180319A14.227.011.762.625.264.39
FCVTFirst Trust20180319ETF28.4926.0523.0223.853.032.19
FCXFreeport-McM20180319A5.605.290.981.454.313.84
FDBCFidelity D &20180319A1033.34996.86989.61989.617.257.25
FDDFirst Trust20180319ETF9.767.816.967.220.860.59
FDEFFirst Defian20180319A141.0048.7634.8935.6813.8713.08
FDISFidelity MSC20180319ETF16.6412.6711.3712.131.300.54
FDIVFirst Trust20180319ETF13.6711.4710.8610.860.610.61
FDLFirst Trust20180319ETF3.913.821.722.322.091.50
FDLOFidelity Low20180319ETF15.2814.4814.1814.660.30-0.18
FDMFirst Trust20180319ETF15.0711.219.975.801.245.41
FDMOFidelity Mom20180319ETF12.5912.578.198.344.384.23
FDNFirst Trust20180319ETF5.553.262.562.600.700.66
FDPFresh Del Mo20180319A17.936.482.202.704.293.82
FDRRFidelity Div20180319ETF17.5014.33-0.666.3714.997.95
FDSFactset Rese20180319A18.558.721.953.246.775.48
FDTFirst Trust20180319ETF11.576.525.625.920.900.60
FDTSFirst Trust20180319ETF123.5644.2424.7124.7119.5419.54
FDUSFidus Invest20180319A30.8477.945.506.8372.4471.12
FDVVFidelity Hig20180319ETF20.6618.4513.1412.925.315.53
FDXFedEx Corpor20180319A6.333.621.271.832.341.79
FEFirstEnergy20180319A3.193.330.481.032.862.30
FEIMFrequency El20180319A251.19123.40120.16120.013.233.38
FELEFranklin Ele20180319A41.4727.2412.3017.6514.949.59
FEMFirst Trust20180319ETF13.196.514.634.691.881.83
FEMBFirst Trust20180319ETF30.1715.9015.9015.900.000.00
FEMSFirst Trust20180319ETF24.3922.829.169.4713.6613.36
FENCFennec Pharm20180319A184.43123.8284.3583.2439.4840.58
FENYFidelity MSC20180319ETF6.396.862.355.764.521.11
FEPFirst Trust20180319ETF13.537.955.935.802.022.15
FETFORUM ENERGY20180319A44.8923.8214.7517.059.066.77
FEUZFirst Trust20180319ETF63.2028.5428.7728.83-0.23-0.29
FEXFirst Trust20180319ETF4.735.804.825.520.980.28
FEYEFireEye, Inc20180319A6.115.331.842.003.483.33
FEZSPDR EURO ST20180319ETF2.472.000.090.401.921.60
FFFuture Fuel20180319A55.4130.6218.1020.4812.5210.15
FFBCFirst Financ20180319A26.2717.656.216.4311.4311.21
FFBWFFBW, Inc. C20180319A314.11268.38226.83226.6241.5541.76
FFGFBL Financia20180319A101.3736.5324.7126.4111.8210.12
FFHGFormula Foli20180319ETF22.659.745.679.744.070.00
FFHLFuwei Films20180319A865.19304.24304.24304.240.000.00
FFICFlushing Fin20180319A28.8212.658.429.424.233.24
FFINFirst Financ20180319A24.4915.023.934.7911.1010.23
FFIUUVA Unconstr20180319ETF62.2449.0049.0049.000.000.00
FFIVF5 Networks20180319A10.125.180.212.674.972.51
FFNWFirst Financ20180319A133.7071.2558.0457.8013.2113.45
FFRFirst Trust20180319ETF28.315.284.845.280.440.00
FFSGFormulaFolio20180319ETF15.534.485.154.48-0.670.00
FFTGFormulaFolio20180319ETF30.4521.7220.4120.991.310.73
FFTIFormulaFolio20180319ETF29.4911.6011.5411.540.060.06
FFTYInnovator IB20180319ETF14.147.145.255.661.891.48
FFWMFirst Founda20180319A19.0731.6616.3817.1015.2814.56
FGFGL Holdings20180319A10.6710.493.635.756.864.74
FGBIFIRST GUARAN20180319A242.27151.2189.1887.0562.0364.16
FGDFirst Trust20180319ETF12.168.268.137.720.130.55
FGENFibroGen, In20180319A26.6912.254.113.988.148.27
FGMFirst Trust20180319ETF20.6811.7410.6710.811.070.93
FHBFirst Hawaii20180319A16.717.272.022.555.254.72
FHKFirst Trust20180319ETF36.5847.8629.7822.8118.0825.05
FHLCFidelity MSC20180319ETF7.334.203.95-5.340.259.54
FHNFirst Horizo20180319A5.134.030.200.573.833.46
FIFRANKS INTER20180319A18.3115.863.003.3312.8612.53
FIBKFirst Inters20180319A25.8014.303.863.3910.4410.91
FIBRiShares Edge20180319ETF11.267.467.527.46-0.060.00
FICOFair Isaac C20180319A19.5610.734.446.366.294.38
FIDIFidelity Int20180319ETF30.2148.1335.6335.6312.5012.50
FIDUFidelity MSC20180319ETF17.1519.2014.2714.314.934.89
FIEEFI Enhanced20180319ETN127.6192.6941.4474.3250.960.00
FIHDUBS AG FI En20180319ETN100.5042.8837.4540.415.432.47
FILLiShares MSCI20180319ETF101.3951.7657.3956.00-5.63-4.25
FINXGlobal X Fun20180319ETF28.0129.0315.1915.0013.8414.02
FISFidelity Nat20180319A7.034.061.411.662.652.41
FISIFinancial In20180319A73.5961.4348.7450.0812.7011.36
FISVFiserv Inc20180319A8.899.951.072.238.897.72
FITFitbit, Inc.20180319A18.8117.23-0.650.7317.8916.49
FITBFifth Third20180319A3.093.580.491.123.092.46
FIVAFidelity Int20180319ETF75.5758.1259.2858.12-1.160.00
FIVEFive Below,20180319A8.065.38-1.12-4.446.519.83
FIVNFIVE9, INC.20180319A18.3412.525.376.707.155.82
FIWFirst Trust20180319ETF17.3910.798.919.321.881.47
FIXComfort Syst20180319A25.2211.802.962.318.849.49
FIXDFirst Trust20180319ETF20.9315.7315.5714.370.161.36
FIZZNational Bev20180319A19.169.853.964.225.895.63
FJPFirst Trust20180319ETF38.5217.2614.5215.802.731.46
FKOFirst Trust20180319ETF84.5049.1816.8615.4632.3133.71
FKUFirst Trust20180319ETF27.389.129.129.120.000.00
FLFoot Locker,20180319A3.412.43-0.070.212.492.21
FLAGFLAG-Forensi20180319ETF52.7019.1819.1819.180.000.00
FLATiPath US Tre20180319ETF464.98207.85195.03207.8512.820.00
FLAXFranklin FTS20180319ETF69.14
FLBRFranklin FTS20180319ETF19.2227.7114.1926.1713.521.54
FLCAFranklin FTS20180319ETF26.6211.7711.7711.770.000.00
FLCHFranklin FTS20180319ETF17.4115.0022.0415.38-7.04-0.38
FLCOFranklin Lib20180319ETF39.0339.3740.0540.05-0.67-0.67
FLDMFluidigm Cor20180319A55.6432.9812.9416.3320.0416.65
FLEEFranklin FTS20180319ETF27.2125.2725.2725.270.000.00
FLEHFranklin FTS20180319ETF26.45
FLEUBarclays ETN20180319ETN86.9335.8133.3933.392.422.42
FLEXFlex Ltd. Or20180319A5.6611.814.145.227.676.59
FLFRFranklin FTS20180319ETF31.60
FLGBFranklin FTS20180319ETF16.12
FLGECredit Suiss20180319ETN30.5224.9424.9824.65-0.040.29
FLGRFranklin FTS20180319ETF16.33
FLGTFulgent Gene20180319A909.70464.00294.82421.69169.1842.31
FLHKFranklin FTS20180319ETF32.7029.8929.8929.890.000.00
FLICFirst of Lon20180319A53.47105.7241.3227.6964.4078.02
FLINFranklin FTS20180319ETF36.898.488.488.480.000.00
FLIRFlir Systems20180319A5.095.31-0.68-0.335.995.64
FLIYFranklin FTS20180319ETF35.3726.1329.8626.13-3.740.00
FLJHFranklin FTS20180319ETF58.16
FLJPFranklin FTS20180319ETF67.8022.5422.5422.540.000.00
FLKRFranklin FTS20180319ETF31.3642.9542.6342.630.330.33
FLLFull House R20180319A102.36168.1368.0468.05100.09100.09
FLLVFranklin Lib20180319ETF30.8329.2129.2129.210.000.00
FLMFirst Trust20180319ETF69.7082.7382.7382.730.000.00
FLMBFranklin Lib20180319ETF37.01
FLMXFranklin FTS20180319ETF42.66
FLNFirst Trust20180319ETF28.884.17-17.50-12.7421.6616.91
FLOFlowers Food20180319A5.065.000.290.754.714.25
FLOTiShares Floa20180319ETF1.962.582.552.550.040.04
FLOWSPX FLOW, In20180319A19.828.793.994.314.814.48
FLQDFranklin Lib20180319ETF39.78
FLQEFranklin Lib20180319ETF13.3711.4610.1911.161.280.30
FLQHFranklin Lib20180319ETF31.0337.61-57.80-57.8095.4095.40
FLQLFranklin Lib20180319ETF27.0015.4915.4915.490.000.00
FLQMFranklin Lib20180319ETF26.9381.25109.4381.25-28.180.00
FLQSFranklin Lib20180319ETF28.07878.03878.03878.030.000.00
FLRFluor Corpor20180319A7.303.380.600.972.782.40
FLRNSPDR Bloombe20180319ETF3.262.322.332.33-0.01-0.01
FLRTPacific Glob20180319ETF31.12
FLRUFranklin FTS20180319ETF61.8047.3547.3547.350.000.00
FLSFlowserve Co20180319A6.913.970.870.933.103.04
FLSWFranklin FTS20180319ETF52.3629.9429.9429.940.000.00
FLTFleetCor Tec20180319A15.235.491.051.684.443.81
FLTBFidelity Lim20180319ETF21.1017.1317.1317.130.000.00
FLTRVanEck Vecto20180319ETF7.244.473.893.890.580.58
FLTWFranklin FTS20180319ETF57.70
FLWS1-800-FLOWER20180319A50.0631.482.884.0628.6027.42
FLXNFlexion Ther20180319A24.5613.4210.299.333.134.09
FLXSFlexsteel In20180319A167.4555.1446.6046.528.548.62
FMiShares MSCI20180319ETF22.1818.7911.6318.027.160.76
FMAOFarmers & Me20180319A303.8981.4168.4174.6513.006.77
FMATFidelity MSC20180319ETF16.9117.3511.4916.285.851.07
FMBFirst Trust20180319ETF13.309.057.337.821.711.22
FMBHFirst Mid Ba20180319A160.27114.5666.5772.0347.9842.53
FMBIFirst Midwes20180319A12.427.552.152.565.404.99
FMCFMC Corporat20180319A8.594.550.010.474.544.08
FMFFirst Trust20180319ETF39.2535.1635.1635.160.000.00
FMHIFirst Trust20180319ETF196.95
FMKFirst Trust20180319ETF17.2021.5722.7522.75-1.18-1.18
FMNBFarmers Nati20180319A95.0349.9143.1641.266.758.65
FNFabrinet20180319A13.655.800.681.485.134.32
FNBF.N.B. Corp20180319A7.185.800.330.985.474.82
FNCBFNCB Bancorp20180319A493.15420.23420.23420.230.000.00
FNCLFidelity MSC20180319ETF6.6210.662.193.188.467.47
FNDFloor & Deco20180319A16.167.074.684.952.392.12
FNDASchwab Funda20180319ETF11.077.172.612.854.554.31
FNDBSchwab Funda20180319ETF21.1913.479.419.464.064.01
FNDCSchwab Funda20180319ETF12.965.985.705.820.280.16
FNDESchwab Funda20180319ETF11.875.803.307.122.50-1.32
FNDFSchwab Funda20180319ETF12.014.753.394.841.36-0.10
FNDXSchwab Funda20180319ETF5.275.066.095.97-1.03-0.91
FNFFidelity Nat20180319A6.033.530.971.582.561.95
FNGDMicroSectors20180319ETN110.8883.5769.0875.9414.487.62
FNGUMicroSectors20180319ETN61.1542.0827.5029.0814.5813.00
FNHCFedNat Holdi20180319A83.1753.5938.0344.1315.569.46
FNIFirst Trust20180319ETF16.3716.0816.6516.63-0.56-0.55
FNJNFinjan Holdi20180319A48.3147.76-28.6124.2876.3723.47
FNKFirst Trust20180319ETF33.746.638.468.52-1.83-1.90
FNKOFunko, Inc.20180319A51.6261.2530.1025.1431.1436.11
FNLCFirst Bancor20180319A209.5581.1954.0154.0127.1727.17
FNVFranco-Nevad20180319A5.042.65-0.70-0.213.342.86
FNWBFirst Northw20180319A39.9838.9530.5135.578.443.39
FNXFirst Trust20180319ETF20.3511.9210.5311.091.390.83
FNYFirst Trust20180319ETF26.6111.4410.5910.660.860.78
FOEFerro Corpor20180319A11.316.170.621.255.574.92
FOLDAmicus Thera20180319A10.748.320.691.077.637.25
FONRFonar Corpor20180319A74.9248.5732.3931.8416.1816.73
FORForestar Gro20180319A33.6822.328.809.1613.5213.17
FORDForward Indu20180319A138.5598.9874.0175.5624.9823.42
FORKFuling Globa20180319A185.02108.4656.8973.2151.5835.25
FORMFormFactor I20180319A38.7936.04-1.86-4.8437.8940.87
FORRForrester Re20180319A41.7820.558.438.1512.1212.41
FOSLFossil Group20180319A9.7222.5010.8710.8611.6311.65
FOXFox Corporat20180319A2.883.48-1.77-0.055.263.53
FOXAFox Corporat20180319A2.853.712.162.311.551.40
FOXFFox Factory20180319A29.7214.668.006.776.657.89
FPAFirst Trust20180319ETF79.3977.6670.2370.927.436.75
FPAYFlexShopper,20180319A266.44243.48216.74218.9326.7424.55
FPEFirst Trust20180319ETF5.1313.4412.3112.401.131.04
FPEIFirst Trust20180319ETF13.2111.149.999.991.151.15
FPHFive Point H20180319A27.8314.276.736.367.547.91
FPIFarmland Par20180319A18.8712.836.196.366.636.47
FPRXFive Prime T20180319A29.5815.577.848.117.737.46
FPXFirst Trust20180319ETF6.108.776.594.382.184.39
FPXIFirst Trust20180319ETF58.1932.2725.3726.166.906.11
FQALFidelity Qua20180319ETF13.607.867.237.690.630.17
FRFirst Indust20180319A5.218.121.091.827.036.31
FRAKVanEck Vecto20180319ETF32.6931.2928.0428.703.262.59
FRANFrancesca''s20180319A20.9121.225.445.5915.7815.63
FRBAFirst Bank20180319A50.9754.4249.5950.444.833.98
FRBKRepublic Fir20180319A66.88168.6768.5382.59100.1486.09
FRCFirst Republ20180319A7.253.111.652.111.461.00
FRDFriedman Ind20180319A365.20142.0861.16105.5880.9236.50
FRELFidelity MSC20180319ETF15.1719.7218.5118.641.211.08
FRGIFiesta Resta20180319A34.6724.90-5.99-3.1430.8928.04
FRIFirst Trust20180319ETF6.1125.863.220.2922.6425.58
FRMEFirst Mercha20180319A21.1013.014.524.898.488.12
FROFrontline Lt20180319A22.9518.249.9610.018.288.23
FRPHFRP Holdings20180319A87.3020.8518.7518.782.102.07
FRPTFreshpet, In20180319A50.3032.4313.0912.9819.3419.45
FRTFederal Real20180319A11.284.821.001.463.813.36
FRTAForterra, In20180319A39.9348.6737.0337.3511.6511.34
FSBFranklin Fin20180319A51.9522.318.609.1913.7013.12
FSBCFSB Bancorp,20180319A423.89
FSBWFS Bancorp,20180319A89.6181.9781.4281.600.560.37
FSCTForeScout Te20180319A66.1952.5529.3227.6923.2224.86
FSFGFirst Saving20180319A390.04307.38271.60134.7435.79172.64
FSIFlexible Sol20180319A296.98247.3671.2772.29176.09175.07
FSLRFirst Solar,20180319A7.916.001.652.214.353.79
FSMFORTUNA Silv20180319A21.3117.254.697.7112.539.51
FSPFranklin Str20180319A19.9717.000.903.1116.1013.89
FSSFederal Sign20180319A17.787.792.383.555.414.24
FSTAFidelity MSC20180319ETF12.326.556.046.130.510.42
FSTRFoster (Lb)20180319A89.1952.6212.1121.8740.5030.75
FSVFirstService20180319A24.7414.942.466.8112.488.13
FSZFirst Trust20180319ETF27.8117.2315.5115.571.721.66
FTAFirst Trust20180319ETF5.283.663.423.450.240.21
FTAGFirst Trust20180319ETF44.7987.9687.9687.960.000.00
FTAIFortress Tra20180319A22.5819.1313.6913.405.455.74
FTCFirst Trust20180319ETF18.479.648.468.741.180.90
FTCSFirst Trust20180319ETF9.419.048.077.940.971.10
FTECFidelity MSC20180319ETF4.854.053.263.300.790.75
FTEKFuel Tech, I20180319A171.28165.4261.8981.46103.5383.96
FTFTFuture FinTe20180319A199.39130.8690.4898.4740.3832.39
FTGCFirst Trust20180319ETF20.3614.8315.9615.75-1.13-0.92
FTHIFirst Trust20180319ETF25.6020.7420.8620.97-0.12-0.23
FTITechnipFMC p20180319A3.493.470.670.622.812.85
FTKFlotek Indus20180319A16.9815.401.362.3714.0413.03
FTLBFirst Trust20180319ETF27.5215.9115.9115.910.000.00
FTLSFirst Trust20180319ETF16.548.367.807.770.560.59
FTNTFortinet, In20180319A5.096.822.423.194.403.62
FTRFrontier Com20180319A14.8816.047.117.278.938.77
FTRIFirst Trust20180319ETF60.72119.9339.00119.9380.930.00
FTSFortis Inc.20180319A5.283.711.391.032.322.68
FTSDFranklin Lib20180319ETF7.404.774.164.160.610.61
FTSIFTS Internat20180319A30.4711.707.438.844.272.86
FTSLFirst Trust20180319ETF3.312.492.142.270.350.22
FTSMFirst Trust20180319ETF2.031.131.031.030.090.09
FTVFortive Corp20180319A7.273.22-0.330.443.562.78
FTXDFirst Trust20180319ETF21.9328.5227.4427.441.081.08
FTXGFirst Trust20180319ETF58.3433.5733.5733.570.000.00
FTXHFirst Trust20180319ETF72.6049.2210.279.9938.9439.23
FTXLFirst Trust20180319ETF37.5521.2813.1511.308.139.98
FTXNFirst Trust20180319ETF68.7351.1919.4019.4031.8031.80
FTXOFirst Trust20180319ETF24.3211.448.969.522.491.92
FTXRFirst Trust20180319ETF17.8464.3179.3069.30-14.99-5.00
FUDE-TRACS UBS20180319ETN138.3855.4555.4555.450.000.00
FUEAB Svensk Ek20180319ETN1176.59
FULH.B. Fuller20180319A13.287.392.222.595.174.81
FULTFulton Finan20180319A29.8044.166.206.3037.9537.86
FUNCedar Fair,20180319A36.6322.9813.5015.339.487.65
FUNCFirst United20180319A269.0080.3365.7370.1614.6010.17
FUNDSprott Focus20180319A27.2221.3516.1316.245.225.11
FUSBFirst US Ban20180319A53.1329.4714.0914.0915.3715.37
FUTProShares Ma20180319ETF33.2664.6464.6464.640.000.00
FUTYFidelity MSC20180319ETF11.4412.361.381.8410.9710.51
FUVArcimoto, In20180319A550.51478.55478.49478.470.060.09
FVFirst Trust20180319ETF9.757.488.677.20-1.190.28
FVALFidelity Val20180319ETF17.167.644.916.392.731.25
FVCFirst Trust20180319ETF15.377.274.474.862.802.42
FVDFirst Trust20180319ETF5.684.323.904.790.42-0.47
FVEFive Star Se20180319A381.81342.15339.99340.002.172.15
FVLFirst TrustV20180319ETF23.338.889.208.76-0.320.12
FWDBAdvisorShare20180319ETF146.77103.44103.44103.440.000.00
FWONALiberty Medi20180319A15.1412.925.894.817.038.12
FWONKLiberty Medi20180319A9.895.913.855.342.050.56
FWRDForward Air20180319A29.7611.871.122.7910.759.09
FXDFirst Trust20180319ETF6.256.262.362.743.913.53
FXGFirst Trust20180319ETF5.9112.8711.2011.091.671.78
FXHFirst Trust20180319ETF6.348.74-2.027.8310.750.91
FXIiShares Chin20180319ETF2.082.810.911.391.911.44
FXLFirst Trust20180319ETF5.024.002.262.881.741.12
FXNFirst Trust20180319ETF9.356.462.754.413.702.05
FXOFirst Trust20180319ETF6.105.122.864.292.260.83
FXPProShares Ul20180319ETF12.909.234.316.194.923.04
FXRFirst Trust20180319ETF6.943.534.223.34-0.690.19
FXUFirst Trust20180319ETF6.5710.953.6710.617.280.34
FXZFirst Trust20180319ETF8.0820.162.636.3517.5313.81
FYCFirst Trust20180319ETF31.4923.9121.6521.712.262.20
FYLDCambria Fore20180319ETF81.5458.8048.2157.8610.590.93
FYTFirst Trust20180319ETF44.0022.257.048.6615.2213.59
FYXFirst Trust20180319ETF19.8414.5212.9212.911.601.61
GGENPACT LIMI20180319A6.303.61-0.070.273.683.34
GAACambria Glob20180319ETF21.0921.6921.7421.74-0.05-0.05
GABCGerman Ameri20180319A94.2045.9935.4636.0310.539.96
GAIAGaia, Inc. C20180319A55.9936.189.7210.2326.4625.96
GAINGladstone In20180319A18.3413.0310.8910.472.142.56
GALSPDR SSgA Gl20180319ETF26.1912.5912.2012.400.390.18
GALTGalectin The20180319A62.4850.5034.1638.1316.3412.36
GAMRETFMG Video20180319ETF25.2718.1016.1415.341.962.75
GARSGarrison Cap20180319A79.6336.9423.9434.9013.002.03
GASSStealthGas,20180319A78.7246.9410.7726.1936.1720.75
GATXGATX Corpora20180319A18.047.793.634.694.163.10
GBCIGlacier Banc20180319A14.227.801.932.965.874.84
GBDCGolub Capita20180319A11.779.037.065.551.983.48
GBFiShares Gove20180319ETF19.515.896.146.38-0.25-0.49
GBILGoldman Sach20180319ETF2.411.271.271.270.000.00
GBLGAMCO Invest20180319A66.8627.5621.1922.016.385.55
GBLIGlobal Indem20180319A180.3758.0021.3127.2036.6930.80
GBRNew Concept20180319A188.01111.19101.9397.829.2613.38
GBTGlobal Blood20180319A24.2614.04-0.174.3514.219.69
GBXThe Greenbri20180319A19.6910.874.755.356.125.52
GCAPGain Capital20180319A15.9023.4813.8414.569.658.93
GCBCGreene Count20180319A333.26158.05177.93177.93-19.89-19.89
GCEClaymore/Rob20180319ETN958.10
GCIGannett Co.,20180319A11.229.322.652.996.676.33
GCOGenesco Inc.20180319A25.0414.226.997.047.237.18
GCOWPacer Global20180319ETF58.8628.7722.5423.106.225.67
GCPGCP Applied20180319A19.3619.559.12-5.9810.4325.54
GDGeneral Dyna20180319A7.783.921.942.181.981.75
GDDYGoDaddy Inc20180319A6.943.260.960.962.302.31
GDENGolden Enter20180319A27.2912.894.296.368.606.52
GDOTGreen Dot Co20180319A18.8410.424.123.026.307.39
GDPGoodrich Pet20180319A336.53258.89224.60251.8534.287.04
GDVDPrincipal Ac20180319ETF76.4752.496.192.6346.3049.86
GDXVanEck Vecto20180319ETF4.674.350.130.414.223.94
GDXJVanEck Vecto20180319ETF3.173.130.640.602.492.54
GEGeneral Elec20180319A7.105.862.052.373.813.48
GECGreat Elm Ca20180319A286.225149.63141.53141.535008.105008.10
GECCGreat Elm Ca20180319A248.33181.29118.74141.9662.5639.33
GEFGreif, Inc.20180319A17.777.181.893.455.293.73
GEFBGreif, Inc.20180319A115.9053.7536.1549.3217.604.43
GELGenesis Ener20180319A22.689.504.544.884.964.62
GEMGoldman Sach20180319ETF21.1114.0211.4811.562.532.46
GENGenesis Heal20180319A109.2791.0677.0975.7713.9715.29
GENCGencor Indus20180319A86.1467.0958.7257.968.379.13
GENYPrincipal Mi20180319ETF77.8659.6659.6659.660.000.00
GEOThe GEO Grou20180319A8.474.710.271.094.433.62
GEOSGeospace Tec20180319A94.5941.3325.8725.9315.4615.40
GERNGeron Corp20180319A25.7022.322.857.8719.4714.45
GESGuess?, Inc.20180319A12.899.295.294.894.004.40
GEVOGevo, Inc.20180319A144.30204.47119.85121.5684.6282.91
GFEDGuaranty Fed20180319A116.139.979.979.970.000.00
GFFGriffon Corp20180319A45.9532.1811.9911.6520.1920.53
GFNGeneral Fina20180319A74.1071.4855.3356.9716.1514.50
GGGGraco Inc20180319A10.064.961.803.043.161.92
GHLGreenhill &20180319A34.6325.5510.7711.6314.7913.93
GHMGraham Corpo20180319A52.4526.226.328.0219.9018.19
GHYBGoldman Sach20180319ETF23.6010.4610.4210.460.050.00
GHYGiShares US &20180319ETF28.1420.6721.8521.72-1.18-1.04
GIBCGI Inc.20180319A7.036.110.58-0.435.536.54
GIFIGulf Island20180319A114.8553.9718.7821.8835.1932.09
GIGBGoldman Sach20180319ETF15.4110.4410.4410.440.000.00
GIGMGigaMedia Lt20180319A163.8577.4130.6226.3046.7851.11
GIISPDR S&P Glo20180319ETF14.433.25-0.350.553.602.69
GIIIG-Iii Appare20180319A16.2511.812.694.669.137.15
GILGildan Activ20180319A5.803.230.440.772.792.46
GILDGilead Scien20180319A2.732.110.740.751.381.36
GILTGilat Satell20180319A85.3069.43-105.17-102.09174.60171.52
GISGeneral Mill20180319A2.482.020.130.161.891.86
GKOSGlaukos Corp20180319A23.0910.713.725.537.045.23
GLADGladstone Ca20180319A24.3735.1010.959.0024.1526.10
GLBSGlobus Marit20180319A86.56124.8374.3478.8250.4946.01
GLBZGlen Burnie20180319A41.8840.7740.7740.770.000.00
GLDDGreat Lakes20180319A107.4465.2224.5341.7640.6823.46
GLDICredit Suiss20180319ETF17.9810.055.249.614.810.44
GLIBAGCI Liberty,20180319A17.606.514.175.252.341.26
GLMDGalmed Pharm20180319A160.40130.1498.9794.5231.1735.61
GLNGGolar LNG Lt20180319A12.475.883.413.982.471.90
GLOBGLOBANT S.A.20180319A54.7617.6312.0513.475.574.15
GLOGGASLOG LTD20180319A37.5641.7631.9833.189.788.59
GLOPGASLOG PARTN20180319A43.4624.7210.2712.0714.4512.65
GLPGlobal Partn20180319A82.5935.7310.9314.3624.8021.37
GLPIGaming and L20180319A4.415.000.160.304.844.70
GLREGreenlight C20180319A36.4032.965.735.5427.2327.42
GLTGlatfelter20180319A21.9010.310.702.109.618.21
GLUUGlu Mobile I20180319A26.5827.584.617.6123.0019.99
GLWCorning Inco20180319A3.532.990.180.712.802.28
GLYCGlycoMimetic20180319A29.0616.459.209.327.247.15
GMGeneral Moto20180319A2.752.880.880.871.992.01
GMEGameStop Cor20180319A7.018.165.025.533.142.63
GMEDGLOBUS MEDIC20180319A11.075.281.752.803.532.48
GMFSPDR S&P Eme20180319ETF24.1513.0012.2012.150.800.85
GMLPGolar LNG Pa20180319A22.0111.794.473.157.328.65
GMOGeneral Moly20180319A119.3585.7620.5040.5465.2645.22
GMOMCambria Glob20180319ETF62.1435.3325.6425.109.6910.23
GMREGlobal Medic20180319A32.6820.098.1416.0911.954.00
GMSGMS Inc.20180319A18.9610.064.635.395.434.67
GNCGNC Holdings20180319A24.9721.876.417.7415.4614.13
GNCAGenocea Bios20180319A87.13110.1252.0254.4358.1055.68
GNEGENIE ENERGY20180319A101.1597.609.959.4287.6588.18
GNKGENCO SHIPPI20180319A46.7931.1221.7022.459.428.67
GNLGlobal Net L20180319A12.507.03-0.110.657.146.38
GNMAiShares GNMA20180319ETF37.6622.3119.8619.862.442.44
GNMKGenMark Diag20180319A40.8778.0532.9333.7645.1244.29
GNRSPDR S&P Glo20180319ETF15.117.866.055.991.811.88
GNRCGENERAC HOLD20180319A13.025.414.473.660.941.74
GNTXGentex Corp20180319A4.593.96-1.07-0.325.034.28
GNTYGuaranty Ban20180319A94.7348.2641.0143.867.254.40
GNUSGenius Brand20180319A199.09197.44155.95139.4541.4958.00
GNWGenworth Fin20180319A34.5530.7617.2319.5213.5311.24
GOAUUS Global GO20180319ETF117.0163.3363.6663.33-0.320.00
GOEXGlobal X Gol20180319ETF87.93109.6433.6533.6575.9975.99
GOGLGolden Ocean20180319A22.7119.4314.0714.055.365.38
GOGOGogo Inc.20180319A13.7410.20-0.590.9910.799.21
GOLDBarrick Gold20180319A6.343.650.531.143.122.52
GOLFAcushnet Hol20180319A22.0748.5616.0617.8032.5030.77
GOODGladstone Co20180319A18.4913.806.427.017.396.80
GOOGAlphabet Inc20180319A7.964.101.991.562.112.55
GOOGLAlphabet Inc20180319A7.004.890.101.854.803.03
GOOSCanada Goose20180319A11.985.091.201.513.903.59
GOROGold Resourc20180319A23.0318.008.107.999.8910.00
GOVTiShares U.S.20180319ETF4.092.892.492.490.390.40
GPAQGordon Point20180319A2459.31
GPCGenuine Part20180319A6.973.800.941.562.852.24
GPIGroup 1 Auto20180319A25.0414.126.056.958.077.18
GPKGraphic Pack20180319A6.684.752.201.362.543.39
GPLGreat Panthe20180319A89.2682.8053.9052.5628.9030.24
GPMTGranite Poin20180319A21.008.203.913.624.304.59
GPNGlobal Payme20180319A8.764.191.021.913.172.28
GPORGulfport Ene20180319A10.7933.3510.2013.7423.6520.60
GPREGreen Plains20180319A29.0831.172.9412.8028.2318.37
GPRKGEOPARK LIMI20180319A50.7833.5922.0721.3411.5212.25
GPROGoPro, Inc.20180319A18.6115.663.034.9012.6310.76
GPSThe Gap, Inc20180319A3.354.051.811.742.242.31
GPXGP Strategie20180319A56.8034.9920.0922.8814.9012.11
GQREFlexShares G20180319ETF5.886.805.423.011.383.79
GRAW.R. Grace &20180319A8.283.461.151.292.312.17
GRBKGreen Brick20180319A111.1271.8431.9133.0539.9338.78
GRCThe Gorman-R20180319A70.9134.9617.4722.8917.4912.07
GREKGlobal X MSC20180319ETF10.187.134.695.952.441.18
GRESIQ ARB Globa20180319ETF16.2016.209.529.646.686.57
GRIDFirst Trust20180319ETF33.3828.8431.2628.44-2.410.41
GRIFGriffin Indu20180319A403.52111.15105.9184.985.2426.17
GRMNGarmin Ltd20180319A5.973.321.881.521.441.80
GRNiPath Series20180319ETN101.43182.55182.37182.370.180.18
GRNBVanEck Vecto20180319ETF31.1829.2429.3429.24-0.100.00
GROWUS Global In20180319A92.11121.8963.2267.8558.6754.03
GRPNGroupon, Inc20180319A22.6417.22-0.051.1117.2716.11
GRUAB Svensk Ek20180319ETN123.09116.86125.0898.59-8.2218.27
GRUBGRUBHUB INC.20180319A10.436.464.675.311.791.15
GSGoldman Sach20180319A4.982.831.051.341.771.49
GSATGlobalstar,20180319A13.8917.8314.1214.883.742.95
GSBGlobalSCAPE,20180319A138.15190.3998.63102.7491.7687.65
GSBCGreat Southe20180319A67.2231.6018.8720.1612.7311.44
GSCGS Connect S20180319ETN174.25156.56156.56156.560.000.00
GSEUGoldman Sach20180319ETF53.8738.9538.5238.950.430.00
GSEWGoldman Sach20180319ETF7.336.996.079.240.92-2.25
GSIEGoldman Sach20180319ETF21.8011.3110.8911.400.42-0.09
GSITGSI Technolo20180319A96.1960.2942.7644.1217.5316.17
GSJYGoldman Sach20180319ETF66.6264.9965.1764.99-0.180.00
GSLGlobal Ship20180319A102.29105.1098.3698.366.746.74
GSLCGoldman Sach20180319ETF5.072.911.882.321.030.59
GSMFerroglobe P20180319A19.2310.330.423.569.916.77
GSPBarclays Ban20180319ETN21.7818.0418.0418.040.000.00
GSSGolden Star20180319A37.7237.8515.4710.1122.3827.74
GSSCGS ActiveBet20180319ETF34.6522.6723.7323.32-1.06-0.65
GSUMGridsum Hold20180319A21.1113.717.068.076.645.64
GSVGold Standar20180319A83.2256.0522.3123.8333.7332.22
GSYInvesco Ultr20180319ETF2.021.291.201.270.090.02
GTGoodyear Tir20180319A4.154.932.132.462.802.47
GTEGran Tierra20180319A37.9129.4218.3118.2811.1111.14
GTESGates Indust20180319A23.357.483.324.374.163.12
GTHXG1 Therapeut20180319A73.6432.6617.6620.2115.0012.45
GTIMGood Times R20180319A307.14146.49107.07110.4539.4136.03
GTLSChart Indust20180319A26.2711.161.763.739.407.43
GTNGray Televis20180319A39.0529.6910.3413.8619.3415.83
GTNAGray Televis20180319A321.95254.37-136.64-136.64391.01391.01
GTOInvesco Tota20180319ETF25.5523.2921.8922.811.390.48
GTSTriple-S Man20180319A23.4313.445.007.188.456.26
GTTGTT Communic20180319A20.779.524.164.325.365.21
GTYGetty Realty20180319A21.6813.374.705.048.678.32
GTYHGTY Technolo20180319A41.2334.6836.5736.57-1.89-1.89
GUDBSage ESG Int20180319ETF30.7826.1526.1526.150.000.00
GULFWisdomTree20180319ETF89.6756.1056.1056.100.000.00
GUNRFlexShares G20180319ETF5.383.832.952.640.891.21
GUREGulf Resourc20180319A143.70123.0754.5360.0868.5462.98
GURUGlobal X Gur20180319ETF29.3641.2613.1113.5128.1627.75
GUSHDirexion Dai20180319ETF18.748.912.703.776.215.14
GVGoldfield Co20180319A142.7373.8536.9435.0836.9138.77
GVAGranite Cons20180319A17.117.512.152.615.364.90
GVALCambria Glob20180319ETF17.9025.3114.8116.3910.508.92
GVIiShares Inte20180319ETF7.265.124.834.890.290.23
GVIPGoldman Sach20180319ETF16.5013.7412.5813.291.160.44
GVPGSE Systems,20180319A244.4375.8474.1274.121.721.72
GWBGreat Wester20180319A17.728.822.573.756.255.07
GWGHGWG Holdings20180319A738.27732.85616.85633.25116.0099.60
GWREGUIDEWIRE SO20180319A10.736.443.824.262.622.18
GWRSGlobal Water20180319A54.8038.1424.1524.8713.9913.27
GWWW.W. Grainge20180319A12.516.351.842.504.503.85
GWXSPDR S&P Int20180319ETF15.469.387.276.822.112.55
GXCSPDR S&P Chi20180319ETF11.706.532.542.853.993.68
GXFGlobal X FTS20180319ETF24.3419.389.729.729.669.66
GXGGlobal X MSC20180319ETF54.3539.2029.5629.839.639.37
GYLDArrow Dow Jo20180319ETF99.6991.7174.75103.2616.96-11.55
GYROGyrodyne, LL20180319A324.48
HHyatt Hotels20180319A5.273.120.491.382.631.74
HAHawaiian Hol20180319A18.1931.892.2312.2929.6619.59
HACKETFMG Prime20180319ETF7.6012.7510.7112.622.040.13
HAEHaemonetics20180319A15.044.912.152.522.752.38
HAFCHanmi Financ20180319A27.2915.754.074.6311.6811.12
HAINHain Celesti20180319A9.124.92-0.39-0.915.305.82
HALHalliburton20180319A2.431.990.390.491.591.50
HALLHallmark Fin20180319A86.6161.6319.1420.3142.4941.31
HALOHalozyme The20180319A13.358.393.984.074.424.33
HAPVanEck Vecto20180319ETF20.558.728.728.720.000.00
HASHasbro, Inc.20180319A6.534.81-0.553.075.361.74
HASIHANNON ARMST20180319A16.1212.476.567.955.914.52
HAUDiShares Curr20180319ETF47.63226.32226.32226.320.000.00
HAWXiShares Curr20180319ETF19.1017.7517.8117.81-0.06-0.06
HAYNHaynes Inter20180319A78.7718.538.5810.009.948.53
HBANHuntington B20180319A6.325.261.081.524.183.74
HBBHamilton Bea20180319A88.4683.6038.3153.2845.2930.33
HBCPHome Bancorp20180319A140.8374.9858.1766.6516.818.33
HBIHanesbrands,20180319A5.254.610.941.533.673.07
HBIOHarvard Bios20180319A140.99104.6647.9946.4556.6758.20
HBMHudbay Miner20180319A65.7049.2610.2712.6238.9936.61
HBMDHoward Banco20180319A95.8882.8663.9166.0418.9516.82
HBNCHorizon Banc20180319A38.6714.513.213.8811.3010.62
HBPHuttig Build20180319A101.97127.4756.9173.8570.5653.62
HCAHCA Healthca20180319A4.973.520.770.882.752.64
HCACHennessy Cap20180319A12.5632.0232.0232.020.000.00
HCAPHarvest Capi20180319A99.8487.5881.9882.975.594.61
HCCWarrior Met20180319A16.228.783.135.095.663.69
HCCIHeritage-Cry20180319A51.6533.592.333.0431.2630.54
HCHCHC2 Holdings20180319A46.2218.895.208.6613.6910.23
HCIHCI Group, I20180319A31.9015.446.607.928.837.52
HCKTHackett Grou20180319A20.9811.809.409.902.401.90
HCSGHealthcare S20180319A11.535.212.632.902.582.31
HDHome Depot,20180319A2.382.240.320.481.921.76
HDAWXtrackers MS20180319ETF20.5113.8413.8413.840.000.00
HDEFXtrackers MS20180319ETF115.70
HDGProShares He20180319ETF25.8222.0225.0325.03-3.01-3.01
HDGEAdvisorShare20180319ETF22.1921.2618.8818.292.392.97
HDMVFirst Trust20180319ETF28.5620.7720.6416.160.124.60
HDSHD Supply Ho20180319A4.722.93-0.81-0.233.743.16
HDSNHudson Techn20180319A24.6536.344.2014.1832.2122.32
HDViShares Core20180319ETF2.633.061.231.301.831.76
HEHawaiian Ele20180319A8.074.280.811.203.473.08
HEARTurtle Beach20180319A164.42120.3494.12107.9926.2212.35
HEBTHebron Techn20180319A298.09286.90246.39273.4940.5013.40
HECOStrategy Sha20180319ETF23.3114.0616.4614.06-2.400.00
HEDJWisdomTree E20180319ETF1.621.551.100.840.450.71
HEEMiShares Curr20180319ETF16.9818.6018.4118.580.180.01
HEESH&E Equipmen20180319A30.2016.675.357.9111.328.76
HEFAiShares Curr20180319ETF3.592.731.011.701.721.03
HEIHEICO Corpor20180319A13.2127.8023.9124.493.893.31
HEIAHEICO CORP C20180319A20.224.010.460.883.553.13
HELEHelen Of Tro20180319A24.119.985.915.874.074.11
HEPHolly Energy20180319A67.2532.8424.0626.648.796.20
HESHess Corpora20180319A4.103.31-0.320.213.633.10
HESMHess Midstre20180319A154.5291.1062.5071.3528.6019.75
HEWCiShares Curr20180319ETF35.3127.665.625.7922.0521.87
HEWGiShares Curr20180319ETF4.053.750.370.743.373.01
HEWIiShares Curr20180319ETF16.1413.9513.9513.950.000.00
HEWJiShares Curr20180319ETF3.353.020.321.112.701.92
HEWLiShares Curr20180319ETF19.50
HEWPiShares Curr20180319ETF10.366.277.214.70-0.951.56
HEWUiShares Curr20180319ETF8.137.067.067.060.000.00
HEWYiShares Curr20180319ETF98.98103.7881.71104.6822.07-0.91
HEZUiShares Curr20180319ETF3.413.031.952.011.081.01
HFBLHome Federal20180319A736.75668.47668.47668.470.000.00
HFCHOLLYFRONTIE20180319A5.262.880.340.742.542.14
HFWAHeritage Fin20180319A30.4417.200.270.7316.9316.48
HFXEIQ 50 Percen20180319ETF17.2710.0711.1011.10-1.03-1.03
HFXIIQ 50 Percen20180319ETF22.4920.0617.2318.862.831.20
HFXJIQ 50 Percen20180319ETF42.1541.8441.8441.840.000.00
HGSHChina HGS Re20180319A226.28183.14121.13138.3162.0144.84
HGVHilton Grand20180319A6.843.581.131.932.461.65
HHCThe Howard H20180319A17.287.721.913.295.814.43
HHSHarte-Hanks,20180319A141.5971.0422.8722.6648.1748.38
HIHillenbrand,20180319A21.419.961.922.078.057.89
HIBBHibbett Spor20180319A25.1320.301.1610.4319.149.86
HIFSHingham Inst20180319A0.89198.79198.22198.300.000.00
HIGThe Hartford20180319A4.082.120.570.861.551.26
HIHOHighway Hold20180319A105.9184.6184.6184.610.000.00
HIIHuntington I20180319A15.347.072.172.734.904.34
HILHill Interna20180319A92.9565.9659.1761.646.784.32
HIPSGraniteShare20180319ETF53.1725.3826.4526.17-1.07-0.79
HIWHighwoods Pr20180319A8.434.37-0.040.484.413.88
HLHecla Mining20180319A29.4223.0012.2716.9610.736.03
HLFHerbalife Nu20180319A8.365.401.551.723.853.72
HLIHoulihan Lok20180319A19.069.642.624.017.025.63
HLITHarmonic Inc20180319A130.57108.6787.4186.3021.2722.37
HLNEHamilton Lan20180319A58.9031.5111.1913.6820.3217.83
HLTHilton World20180319A5.132.190.981.141.211.05
HLXHelix Energy20180319A17.3013.943.203.8710.7210.06
HMGHMG / Courtl20180319A164.11124.6239.2424.3085.38100.32
HMHCHoughton Mif20180319A69.8761.3115.5016.5545.8144.76
HMLPHOEGH LNG PA20180319A40.4531.8616.3917.4915.4714.37
HMNHorace Mann20180319A24.4015.254.796.6710.468.58
HMNFHMN Financia20180319A196.26164.64164.64164.640.000.00
HMSTHomeStreet,20180319A29.7513.92-0.17-0.3614.0914.28
HMSYHMS Holdings20180319A14.2216.6711.5511.515.135.16
HMTVHemisphere M20180319A62.0354.9827.3230.7527.6624.23
HNDLStrategy Sha20180319ETF13.4311.1611.1511.150.000.00
HNIHNI Corporat20180319A29.7911.204.875.796.335.41
HNNAHennessy Adv20180319A730.37855.84855.76855.850.08-0.02
HNRGHallador Ene20180319A89.1976.2076.1077.000.09-0.80
HOFTHooker Furni20180319A47.9433.059.9620.9723.0912.09
HOGHarley-David20180319A4.382.550.150.212.402.34
HOLDAdvisorShare20180319ETF3.283.413.413.410.000.00
HOLIHollsys Auto20180319A20.2419.153.257.1415.9112.01
HOLXHologic Inc20180319A4.178.713.487.665.231.10
HOMBHome BancSha20180319A10.6030.394.354.8326.0425.56
HOMEAt Home Grou20180319A25.2217.6611.3312.046.345.62
HONHoneywell In20180319A3.241.910.480.501.431.41
HONEHarborOne Ba20180319A29.5728.43-30.0117.0457.5410.49
HOPEHope Bancorp20180319A12.8018.332.775.0615.5613.26
HOVHovnanian En20180319A49.2941.5912.9118.8628.6822.73
HPHelmerich &20180319A5.977.160.034.117.133.05
HPEHewlett Pack20180319A5.434.270.191.314.072.96
HPPHudson Pacif20180319A6.073.650.941.082.712.57
HPQHP Inc.20180319A4.404.551.471.553.083.00
HQYHealthEquity20180319A14.258.121.072.897.055.23
HRHealthcare R20180319A4.593.850.100.343.753.51
HRBH&R Block, I20180319A4.273.610.120.543.493.07
HRCHILL-ROM HOL20180319A10.694.902.082.702.822.20
HRIHerc Holding20180319A35.8914.075.958.038.136.04
HRLHormel Foods20180319A3.302.59-0.45-0.363.042.95
HRTGHERITAGE INS20180319A17.367.302.643.824.663.47
HRTXHeron Therap20180319A28.8622.325.0612.0417.2610.28
HRZNHorizon Tech20180319A46.6439.1323.0530.6816.098.45
HSCHarsco Corpo20180319A33.3822.136.418.0915.7214.04
HSCZiShares Curr20180319ETF15.212.072.072.070.000.00
HSICHenry Schein20180319A7.013.652.282.501.381.16
HSIIHeidrick & S20180319A38.7020.899.4811.5211.429.37
HSKAHeska Corp20180319A60.3226.0519.7320.526.325.53
HSONHudson Globa20180319A256.94299.95349.62349.62-49.67-49.67
HSPXGlobal X S&P20180319ETF71.8540.5341.2441.20-0.71-0.67
HSTHost Hotels20180319A5.355.061.641.793.423.27
HSTMHealthStream20180319A33.1520.311.996.4018.3213.91
HSYThe Hershey20180319A4.012.290.070.482.221.82
HTHersha Hospi20180319A6.375.471.041.624.433.87
HTAHEALTHCARE T20180319A4.413.840.500.753.343.09
HTBIHomeTrust Ba20180319A96.5775.1129.9558.4945.1616.62
HTBKHeritage Com20180319A26.0122.284.636.0117.6616.27
HTBXHeat Biologi20180319A111.46111.5180.9262.1330.5932.91
HTGCHercules Cap20180319A9.928.632.863.105.775.53
HTGMHTG Molecula20180319A52.6338.3823.7631.6114.616.77
HTHHILLTOP HOLD20180319A14.048.052.523.225.534.83
HTLDHeartland Ex20180319A13.647.101.481.875.615.23
HTLFHeartland Fi20180319A31.9215.049.248.135.806.91
HTRBHartford Tot20180319ETF33.1812.760.000.0012.7612.76
HTUSHull Tactica20180319ETF21.8824.1613.2414.2510.929.90
HTZHertz Global20180319A8.965.930.772.205.163.73
HUBBHubbell Inco20180319A14.765.850.321.385.534.47
HUBGHUB Group In20180319A27.3714.582.363.0212.2111.56
HUBSHUBSPOT, INC20180319A17.408.991.803.557.195.44
HUDHudson Ltd.20180319A31.0613.618.9510.934.662.68
HUMHumana Inc.20180319A6.874.031.061.362.972.67
HUNHuntsman Cor20180319A4.322.700.180.712.511.98
HURCHurco Cos In20180319A103.4247.7338.5540.489.187.25
HURNHuron Consul20180319A49.6922.055.026.3917.0315.66
HUSAHouston Amer20180319A154.7989.900.4414.6289.4575.28
HUSEStrategy Sha20180319ETF30.1311.1210.4411.240.68-0.12
HUSVFirst Trust20180319ETF9.856.856.196.500.660.35
HVBCHV Bancorp,20180319A139.1397.4998.1898.18-0.68-0.68
HVTHaverty Furn20180319A39.4118.998.477.9310.5211.05
HVTAHaverty Furn20180319A339.82
HWBKHawthorn Ban20180319A270.56213.28213.28213.280.000.00
HWCCHouston Wire20180319A149.8225.0416.6916.758.368.29
HWKNHawkins Inc20180319A79.1169.9337.7931.8632.1338.07
HXLHexcel Corpo20180319A9.213.511.601.341.912.18
HYHYSTER-YALE20180319A96.8545.0337.8142.517.212.52
HYACHaymaker Acq20180319A52.22
HYDVanEck Vecto20180319ETF4.013.801.551.582.262.22
HYDBiShares Edge20180319ETF13.4345.3246.7545.32-1.440.00
HYDWXtrackers Lo20180319ETF9.85
HYEMVanEck Vecto20180319ETF10.9213.443.613.379.8310.07
HYGiShares iBox20180319ETF1.171.381.191.210.190.17
HYGHiShares Inte20180319ETF5.394.583.704.420.880.16
HYHGProShares Hi20180319ETF46.4130.7832.1730.45-1.400.33
HYIHXtrackers Hi20180319ETF297.50229.81229.81229.810.000.00
HYLBXtrackers US20180319ETF5.264.104.414.52-0.31-0.42
HYLDHigh Yield E20180319ETF53.3841.6739.2038.092.463.58
HYLSFirst Trust20180319ETF10.466.656.847.22-0.19-0.57
HYLVIQ S&P High20180319ETF14.228.0010.698.00-2.690.00
HYMBSPDR Nuveen20180319ETF15.0911.780.601.8211.189.97
HYNDWisdomTree T20180319ETF89.6351.4557.6557.65-6.20-6.20
HYSPIMCO 0-5 Ye20180319ETF9.313.112.752.770.370.46
HYUPXtrackers Hi20180319ETF14.25
HYXEiShares iBox20180319ETF12.32
HYXUiShares Glob20180319ETF21.8415.5115.7315.13-0.220.39
HYZDWisdomTree T20180319ETF18.8011.8510.9210.110.931.74
HZNHorizon Glob20180319A23.0512.69-7.44-6.7220.1319.40
HZNPHorizon Ther20180319A7.386.871.451.005.425.87
HZOMarineMax, I20180319A36.6816.3810.4310.775.955.61
IINTELSAT S.20180319A32.7921.948.189.7013.7612.24
IACIAC/InterAct20180319A16.667.952.742.655.215.29
IAGIAMGold Corp20180319A20.2016.637.948.338.628.22
IAGGiShares Core20180319ETF8.585.946.246.24-0.30-0.30
IAIiShares U.S.20180319ETF14.5416.5111.0811.245.425.26
IAKiShares U.S.20180319ETF9.0317.2314.7314.842.492.39
IARTIntegra Life20180319A9.725.650.130.845.524.80
IATiShares U.S.20180319ETF4.728.231.163.947.074.31
IBBiShares Nasd20180319ETF3.651.93-0.070.332.001.60
IBCEiShares iBon20180319ETF58.1140.3440.3440.340.000.00
IBCPIndependent20180319A38.4932.7311.789.8220.9522.91
IBDInspire Corp20180319ETF113.2018.3314.4613.933.884.40
IBDDiShares iBon20180319ETF46.0314.3714.3714.370.000.00
IBDLiShares iBon20180319ETF7.064.154.154.150.000.00
IBDMiShares iBon20180319ETF9.077.026.816.960.210.06
IBDNiShares iBon20180319ETF15.018.417.627.610.790.80
IBDOiShares iBon20180319ETF18.5910.769.919.910.840.84
IBDPiShares iBon20180319ETF31.1812.6412.8214.47-0.18-1.83
IBDQiShares iBon20180319ETF17.6914.138.418.425.725.71
IBDRiShares iBon20180319ETF18.2110.4610.379.590.090.87
IBDSiShares iBon20180319ETF24.6415.9615.8715.680.100.28
IBIOiBio, Inc.20180319A162.99104.1649.26107.2954.90-3.13
IBKCIBERIABANK C20180319A15.227.801.801.816.015.99
IBKRInteractive20180319A13.577.493.403.644.093.85
IBMInternationa20180319A2.431.420.010.221.411.21
IBMIiShares iBon20180319ETF7.9211.724.364.367.357.35
IBMJiShares iBon20180319ETF7.102.03-1.11-1.113.143.14
IBMKiShares iBon20180319ETF13.2347.3647.3647.360.000.00
IBMLiShares iBon20180319ETF26.2220.0519.5219.520.530.53
IBNDSPDR Bloombe20180319ETF51.0833.2725.8925.877.387.40
IBOCInternationa20180319A29.5813.333.963.709.379.64
IBPINSTALLED BU20180319A22.6711.172.343.688.827.48
IBTXIndependent20180319A23.0011.883.764.108.127.78
IBUYAmplify Onli20180319ETF18.5510.62-7.719.4918.331.13
ICADIcad Inc20180319A170.8496.48-16.59-6.74113.07103.22
ICBKCounty Banco20180319A128.79238.4451.5651.56186.88186.88
ICCCImmucell Cor20180319A195.10154.10107.85107.8546.2546.25
ICCHICC Holdings20180319A460.83211.94353.03358.97-141.10-147.04
ICDIndependence20180319A69.9937.436.737.0130.7030.42
ICEIntercontine20180319A4.602.481.281.131.201.35
ICFiShares Cohe20180319ETF5.724.882.433.192.451.69
ICFIICF Internat20180319A27.2310.303.184.717.135.59
ICHRIchor Holdin20180319A26.0618.428.389.3010.049.12
ICLIsrael Chemi20180319A22.9823.3211.9214.1811.409.14
ICLNiShares Glob20180319ETF24.0120.8922.4422.74-1.55-1.85
ICLRIcon Plc20180319A21.0910.373.604.296.816.11
ICOLiShares MSCI20180319ETF68.9039.5613.7319.7825.8319.78
ICONIconix Brand20180319A79.0270.7855.0651.5015.7219.28
ICOWPacer Develo20180319ETF255.51207.67206.04206.041.631.63
ICPTIntercept Ph20180319A23.3115.642.907.0812.748.56
ICSHiShares Liqu20180319ETF5.672.912.912.910.000.00
ICUIICU Medical20180319A27.9218.455.918.3712.5410.08
ICVTiShares Conv20180319ETF15.867.994.218.453.78-0.46
IDAIDACORP, Inc20180319A16.077.621.822.695.814.93
IDCCInterDigital20180319A18.2538.774.615.5134.1633.26
IDEViShares Core20180319ETF8.643.252.903.210.350.04
IDHDInvesco S&P20180319ETF180.77271.37264.81264.816.566.56
IDHQInvesco S&P20180319ETF52.3748.3441.9339.686.418.66
IDLBInvesco FTSE20180319ETF41.1323.9218.9821.454.942.47
IDLVInvesco S&P20180319ETF23.0816.2912.2313.434.062.86
IDMOInvesco S&P20180319ETF203.07111.31111.31111.310.000.00
IDNIntellicheck20180319A173.76255.98191.85122.7164.13133.27
IDOGALPS Interna20180319ETF20.199.5511.8511.92-2.29-2.37
IDRAIdera Pharma20180319A53.2352.9517.4527.2435.5125.72
IDTIDT Corporat20180319A31.8118.555.495.6613.0612.89
IDUiShares U.S.20180319ETF4.984.040.911.383.132.66
IDViShares Inte20180319ETF3.052.431.471.620.950.80
IDXVanEck Vecto20180319ETF17.629.220.740.688.488.55
IDXGInterpace Bi20180319A73.5060.8735.8338.0425.0422.83
IDXXIdexx Labora20180319A13.835.621.581.914.033.70
IECIEC Electron20180319A101.1369.4771.7171.71-2.24-2.24
IEFiShares 7-1020180319ETF0.980.800.360.380.430.42
IEFAiShares Core20180319ETF1.521.260.400.330.870.93
IEIiShares 3-720180319ETF1.340.830.610.580.220.25
IEMGiShares Core20180319ETF1.721.710.680.381.031.33
IEOiShares U.S.20180319ETF6.009.676.767.212.912.46
IEPIcahn Enterp20180319A35.7418.6413.7115.054.933.59
IESCIES Holdings20180319A74.4456.1840.2338.8515.9517.34
IEURiShares Core20180319ETF6.552.712.272.060.440.65
IEUSiShares MSCI20180319ETF29.8912.1711.0210.981.141.19
IEViShares Euro20180319ETF2.162.391.111.181.281.21
IEXIDEX Corpora20180319A18.158.422.943.615.474.81
IEZiShares U.S.20180319ETF11.286.745.995.670.751.07
IFEUiShares Euro20180319ETF60.8329.1029.1029.100.000.00
IFFInternationa20180319A11.025.211.631.913.583.30
IFGLiShares Inte20180319ETF10.057.605.635.701.971.90
IFMKiFresh Inc.20180319A435.03340.28245.76269.7194.5270.57
IFRXInflaRx N.V.20180319A286.73139.3287.37113.2151.9526.11
IFVFirst Trust20180319ETF16.9210.155.205.224.964.93
IGCIndia Global20180319A123.5983.392.0029.7381.3953.66
IGEiShares Nort20180319ETF4.943.342.021.911.321.42
IGEBiShares Edge20180319ETF17.5712.3512.3512.350.000.00
IGFiShares Glob20180319ETF10.367.085.456.501.630.58
IGHGProShares In20180319ETF22.0510.459.4210.371.030.08
IGIHXtrackers In20180319ETF193.6895.3995.1695.390.230.00
IGMiShares Expa20180319ETF3.913.711.392.052.321.66
IGNiShares Nort20180319ETF8.366.884.544.592.342.29
IGOViShares 1-320180319ETF11.085.974.445.051.530.92
IGROiShares Inte20180319ETF151.61133.46131.46131.552.001.91
IGTInternationa20180319A6.924.901.092.463.812.44
IGViShares Expa20180319ETF5.375.034.494.290.540.74
IHCIndependence20180319A136.8570.6477.8276.83-7.18-6.19
IHDGWisdomTree I20180319ETF11.307.337.227.290.120.05
IHEiShares U.S.20180319ETF24.9515.0314.4214.440.620.60
IHFiShares U.S.20180319ETF9.234.082.903.271.180.81
IHIiShares U.S.20180319ETF8.358.623.733.294.895.33
IHTInnSuites Ho20180319A1077.16588.37588.37588.370.000.00
IHYVanEck Vecto20180319ETF9.3414.080.830.8313.4113.41
IIIInformation20180319A62.4939.3535.2935.324.074.04
IIINInsteel Indu20180319A32.8313.556.166.967.406.59
IINIntriCon Cor20180319A71.5189.0226.9532.1062.0756.92
IIPRInnovative I20180319A61.3333.1118.5825.4814.537.63
IIVIIi-Vi Inc20180319A15.9611.711.381.1510.3310.56
IJHiShares Core20180319ETF1.831.030.440.570.590.46
IJJiShares S&P20180319ETF7.378.906.011.212.897.68
IJKiShares S&P20180319ETF9.284.343.893.730.450.62
IJRiShares Core20180319ETF1.383.042.192.290.860.80
IJSiShares S&P20180319ETF10.046.114.814.041.302.07
IJTiShares S&P20180319ETF13.067.826.967.020.860.80
IKNXIkonics Corp20180319A215.0279.691.111.1178.5778.57
ILFiShares Lati20180319ETF2.824.38-0.441.384.823.01
ILMNIllumina Inc20180319A11.616.011.502.034.513.98
ILTBiShares Core20180319ETF12.4811.6612.2611.55-0.600.11
IMAXImax Corp20180319A29.8717.564.693.1112.8714.44
IMGNImmunogen In20180319A10.3512.867.877.274.995.60
IMHImpac Mortga20180319A106.6258.2631.2835.3026.9822.96
IMKTAIngles Marke20180319A44.3623.888.0611.1715.8212.71
IMLPiPath S&P ML20180319ETF81.1552.6245.5051.897.120.72
IMMRImmersion Co20180319A17.2513.805.351.948.4511.87
IMMUImmunomedics20180319A14.1623.3116.652.186.707.67
IMOImperial Oil20180319A7.304.280.411.303.862.97
IMOMAlpha Archit20180319ETF55.1118.941.381.3817.5617.56
IMTBiShares Core20180319ETF21.5544.4728.6028.3215.8716.15
IMTEIntegrated M20180319A1857.93
IMTMiShares Edge20180319ETF22.0610.519.829.840.690.67
INBKFirst Intern20180319A53.0734.844.7513.3830.0921.45
INCOColumbia Ind20180319ETF47.4835.2913.4713.9021.8221.39
INCYIncyte Genom20180319A11.498.15-0.373.448.524.71
INDAiShares MSCI20180319ETF3.013.19-0.041.013.232.18
INDBIndependent20180319A40.1729.0319.3520.119.698.92
INDLDirexion Dai20180319ETF18.4732.473.7111.6628.7520.81
INDYiShares S&P20180319ETF12.4514.6312.8012.981.821.64
INFIInfinity Pha20180319A45.6942.231.926.5640.3135.67
INFNInfinera Cor20180319A9.5555.5815.527.8640.0847.77
INFOIHS Markit L20180319A3.642.38-0.53-0.162.912.54
INFRLegg Mason E20180319ETF228.2268.4883.6791.39-15.19-22.90
INFUInfuSystem H20180319A254.12184.76196.01196.01-11.25-11.25
INGNInogen Inc20180319A47.2921.538.358.6213.1812.91
INGRIngredion In20180319A15.106.211.812.654.403.56
INKMSPDR SSgA In20180319ETF25.2718.4217.3016.621.121.80
INNSummit Hotel20180319A8.436.521.401.805.124.72
INNTInnovate Bio20180319A176.2783.8450.6956.2933.1427.54
INOInovio Pharm20180319A20.3435.0927.3728.338.026.86
INODInnodata Inc20180319A143.14209.98153.94151.1056.0458.88
INOVInovalon Hol20180319A52.4642.4617.8624.1624.6018.30
INPXInpixon Comm20180319A97.4388.0274.1771.1113.8516.91
INSIntelligent20180319A169.718.688.688.680.000.00
INSEInspired Ent20180319A156.50166.3282.66148.6183.6617.72
INSGInseego Corp20180319A75.5068.7543.6144.4725.1524.28
INSMInsmed, Inc.20180319A24.6311.223.904.387.326.85
INSWInternationa20180319A28.6115.672.415.8713.259.80
INTWorld Fuel S20180319A13.736.841.872.274.994.59
INTCIntel Corp20180319A2.022.49-1.18-1.453.673.95
INTFiShares Edge20180319ETF14.3412.639.349.063.303.57
INTLINTL FCStone20180319A30.8321.0513.1315.107.925.95
INTTinTEST Corpo20180319A96.35158.60145.14147.9513.4610.66
INTUIntuit Inc20180319A6.983.46-0.380.922.922.54
INUVInuvo, Inc.20180319A169.37121.21114.66114.666.556.55
INVAInnoviva, In20180319A11.707.492.003.115.494.38
INVEIdentive, In20180319A127.15254.7069.3470.25185.36184.45
INVHInvitation H20180319A4.895.473.133.192.352.29
INWKInnerWorking20180319A19.2718.157.668.2410.509.91
IOION Geophysi20180319A39.0726.962.138.7024.8318.26
IONSIonis Pharma20180319A13.707.370.841.756.535.62
IOOiShares Glob20180319ETF16.026.195.355.420.840.77
IORIncome Oppor20180319A827.5870.3067.4067.402.902.90
IOSPInnospec Inc20180319A28.5614.20-0.58-0.0614.7914.27
IOTSAdesto Techn20180319A97.29107.5223.1122.7584.4184.77
IOVAIovance Biot20180319A38.5428.559.498.3819.0620.17
IPInternationa20180319A3.052.110.110.422.001.68
IPACiShares Core20180319ETF18.5210.409.679.790.730.61
IPARInter Parfum20180319A43.5320.5210.0510.6910.469.83
IPAYETFMG Prime20180319ETF33.1023.2623.6224.21-0.36-0.95
IPDNProfessional20180319A330.91309.36225.49241.9783.8767.39
IPFFiShares Inte20180319ETF22.0118.0416.5117.811.530.23
IPGThe Interpub20180319A4.377.985.925.862.072.12
IPGPIPG Photonic20180319A17.678.872.012.526.866.35
IPHIINPHI CORPOR20180319A14.037.643.715.133.942.51
IPIIntrepid Pot20180319A27.8225.0012.8013.8612.2211.15
IPKWInvesco Inte20180319ETF15.625.858.584.90-2.720.96
IPORenaissance20180319ETF17.229.819.819.810.000.00
IPOSRenaissance20180319ETF330.09240.75240.75240.750.000.00
IPWRIdeal Power20180319A129.78102.0289.2693.7112.768.31
IQDEFlexShares I20180319ETF17.2624.8827.0227.02-2.14-2.14
IQDFFlexShares I20180319ETF8.324.484.394.960.09-0.49
IQDGWisdomTree I20180319ETF25.7318.7818.7818.780.000.00
IQDYFlexShares I20180319ETF18.0811.6711.8111.61-0.140.06
IQLTiShares Edge20180319ETF15.269.039.539.53-0.50-0.50
IQVIQVIA Holdin20180319A9.273.820.941.242.882.58
IRIngersoll Ra20180319A5.972.760.160.362.612.40
IRBTiRobot Corpo20180319A13.418.872.092.136.786.74
IRDMIridium Comm20180319A46.6733.7214.6515.8619.0817.83
IRETInvestors Re20180319A21.6217.6310.929.566.698.02
IRIXIridex Corp20180319A169.55113.7168.8878.5344.8335.18
IRMIron Mountai20180319A5.123.860.961.142.902.72
IRMDiRadimed Cor20180319A214.84144.21113.40119.3430.8124.87
IROQIF Bancorp,20180319A162.8087.1781.9884.225.192.96
IRTIndependence20180319A11.7012.720.060.8712.6611.85
IRTCiRhythm Tech20180319A40.7721.358.4410.3812.9010.97
IRWDIronwood Pha20180319A14.287.881.46-0.426.428.30
ISBCInvestors Ba20180319A7.2611.530.590.7110.9410.82
ISCFiShares Edge20180319ETF30.1924.9119.2624.405.650.51
ISDRIssuer Direc20180319A234.88100.1097.46100.022.630.08
ISHGiShares Inte20180319ETF14.237.446.986.980.460.45
ISIGInsignia Sys20180319A188.33185.41140.53138.9444.8846.47
ISMDInspire Smal20180319ETF41.4524.4018.0918.096.316.31
ISNSImage Sensin20180319A232.00217.24143.75145.4273.4871.82
ISRIsoRay, Inc.20180319A289.92258.58167.51171.5691.0887.03
ISRAMarket Vecto20180319ETF74.1942.3133.4733.478.858.84
ISRGIntuitive Su20180319A12.378.302.383.855.924.44
ISSCInnovative S20180319A82.31101.6569.6685.6131.9916.04
ISTBiShares Core20180319ETF3.183.040.952.272.090.76
ISTRInvestar Hol20180319A144.34164.48155.57155.538.918.95
ISZEiShares Edge20180319ETF82.886.176.176.170.000.00
ITGartner, Inc20180319A8.854.031.361.592.682.44
ITAiShares U.S.20180319ETF8.705.212.272.722.942.49
ITBiShares U.S.20180319ETF2.812.750.780.831.981.93
ITCIIntra-Cellul20180319A33.5230.0111.7422.0918.287.92
ITEQBlueStar Isr20180319ETF10.5913.118.5211.194.601.92
ITGRInteger Hold20180319A20.279.912.232.887.687.03
ITIIteris, Inc.20180319A45.5256.26-11.2317.6467.4938.62
ITMVanEck Vecto20180319ETF5.115.084.775.020.300.06
ITOTiShares Core20180319ETF3.383.011.582.081.430.93
ITRIItron Inc20180319A17.6010.780.741.3810.049.41
ITRNIturan Locat20180319A59.3150.8818.2421.0332.6429.85
ITTITT Inc.20180319A8.934.631.181.443.453.18
ITWIllinois Too20180319A5.683.160.971.382.191.78
IUSBiShares Core20180319ETF3.777.957.787.860.170.09
IUSGiShares Core20180319ETF4.216.144.304.671.831.47
IUSViShares Core20180319ETF4.134.503.402.811.101.69
IVACIntevac Inc20180319A100.5480.6458.0760.4722.5820.18
IVALAlpha Archit20180319ETF20.8812.932.252.2510.6810.68
IVCInvacare Cor20180319A40.4416.23-6.79-6.1823.0122.41
IVEiShares S&P20180319ETF1.531.400.430.640.970.76
IVLUiShares Edge20180319ETF15.7315.6814.1915.121.490.56
IVOGVanguard S&P20180319ETF11.087.135.276.251.860.88
IVOOVanguard S&P20180319ETF3.422.300.300.452.001.85
IVOVVanguard S&P20180319ETF13.9631.481.716.4129.7725.07
IVRInvesco Mort20180319A6.635.051.391.303.673.77
IVViShares Core20180319ETF1.170.950.250.400.700.55
IVWiShares S&P20180319ETF3.333.311.661.461.661.85
IVZInvesco LTD20180319A3.393.050.891.172.171.89
IWBiShares Russ20180319ETF0.941.190.220.000.971.18
IWCiShares Micr20180319ETF39.0527.8225.7625.582.062.23
IWDiShares Russ20180319ETF1.861.550.68-0.240.871.79
IWFiShares Russ20180319ETF2.3222.6821.4521.651.231.03
IWLiShares Russ20180319ETF13.4510.657.667.802.992.85
IWMiShares Russ20180319ETF0.741.861.251.370.610.49
IWNiShares Russ20180319ETF5.113.101.751.761.351.35
IWOiShares Russ20180319ETF7.253.752.262.411.491.34
IWPiShares Russ20180319ETF3.752.131.602.360.53-0.24
IWRiShares Russ20180319ETF5.405.674.043.921.621.75
IWSiShares Russ20180319ETF3.822.071.221.150.850.92
IWViShares Russ20180319ETF2.651.79-0.180.501.971.29
IWXiShares Russ20180319ETF16.7115.7615.4015.220.350.53
IWYiShares Russ20180319ETF4.066.217.046.39-0.83-0.17
IXCiShares Glob20180319ETF9.164.280.763.023.521.26
IXGiShares Glob20180319ETF13.709.896.026.613.873.28
IXJiShares Glob20180319ETF20.449.141.837.447.311.70
IXNiShares Glob20180319ETF15.179.900.338.179.571.73
IXPiShares Glob20180319ETF19.9613.9713.7013.810.270.16
IXUSiShares Core20180319ETF5.666.496.376.400.120.09
IYCiShares U.S.20180319ETF5.184.012.412.501.601.52
IYEiShares U.S.20180319ETF3.943.791.361.822.431.97
IYFiShares U.S.20180319ETF3.292.970.220.352.752.62
IYGiShares U.S.20180319ETF4.583.21-0.180.793.402.42
IYHiShares U.S.20180319ETF4.304.170.981.973.192.20
IYJiShares U.S.20180319ETF5.294.382.292.852.091.53
IYKiShares U.S.20180319ETF3.382.850.540.572.312.28
IYLDiShares Morn20180319ETF21.7111.3311.1311.130.200.20
IYMiShares U.S.20180319ETF3.992.450.741.071.711.38
IYRiShares U.S.20180319ETF1.351.500.210.271.291.22
IYTiShares Tran20180319ETF6.053.381.181.542.201.84
IYWiShares U.S.20180319ETF3.722.540.120.532.422.00
IYYiShares Dow20180319ETF6.627.454.263.923.193.54
IYZiShares U.S.20180319ETF6.094.643.183.331.461.30
IZEAIZEA Worldwi20180319A170.40123.2791.8991.6231.3831.65
IZRLARK Israel I20180319ETF71.2584.6698.5090.73-13.84-6.07
JACKJack in the20180319A9.727.501.281.946.225.56
JAGXJaguar Healt20180319A92.54113.3394.83100.2718.5013.06
JAKKJakks Pacifi20180319A279.12223.09148.68165.0274.4158.07
JAXJ. Alexander20180319A83.4772.2653.9753.0418.2919.21
JAZZJazz Pharmac20180319A17.7610.003.374.376.635.63
JBGSJBG SMITH Pr20180319A10.294.192.492.651.701.55
JBHTJB Hunt Tran20180319A10.365.521.982.373.543.15
JBLJabil Inc.20180319A4.023.721.221.802.501.93
JBLUJetBlue Airw20180319A4.639.453.483.695.975.77
JBSSJohn B. Sanf20180319A58.0328.9613.6916.2115.2712.74
JBTJohn Bean Te20180319A20.367.530.682.506.855.03
JCAPJernigan Cap20180319A34.4322.83-1.243.6624.0719.17
JCIJohnson Cont20180319A2.882.960.390.532.562.43
JCOMj2 Global, I20180319A13.195.88-0.360.096.245.79
JCPJ.C. Penney20180319A32.7327.910.091.3227.8226.58
JCSCommunicatio20180319A715.60413.37425.74430.67-12.37-17.30
JCTCFJewett-Camer20180319A271.81175.75143.00143.0032.7532.75
JDIVJPMorgan U.S20180319ETF20.1315.246.418.378.836.87
JDSTDirexion Dai20180319ETF18.549.203.074.806.134.41
JEJUST ENERGY20180319A22.6241.6835.4729.176.2112.51
JELDJELD-WEN Hol20180319A13.877.022.553.404.473.62
JETSU.S. Global20180319ETF31.6613.850.3512.3613.501.49
JHGJanus Hender20180319A5.264.531.341.723.202.82
JHMAJohn Hancock20180319ETF19.4214.7117.4414.71-2.730.00
JHMCJohn Hancock20180319ETF20.7011.0011.0011.000.000.00
JHMDJohn Hancock20180319ETF43.2825.6925.1424.370.551.32
JHMEJohn Hancock20180319ETF18.2313.0513.0513.050.000.00
JHMFJohn Hancock20180319ETF15.4012.2411.1311.131.111.11
JHMHJohn Hancock20180319ETF15.2617.0114.4316.882.580.13
JHMIJohn Hancock20180319ETF20.697.847.747.840.100.00
JHMLJohn Hancock20180319ETF10.577.618.657.47-1.040.14
JHMMJohn Hancock20180319ETF15.3021.2225.2925.27-4.08-4.06
JHMSJohn Hancock20180319ETF18.0515.1414.3113.820.821.31
JHMTJohn Hancock20180319ETF8.359.0010.229.02-1.21-0.01
JHMUJohn Hancock20180319ETF21.21133.21133.21133.210.000.00
JHSCJohn Hancock20180319ETF19.935.885.885.880.000.00
JILLJ.Jill, Inc.20180319A31.1625.2615.3415.579.929.69
JJAiPath Series20180319ETN18.3217.1517.2217.15-0.080.00
JJCiPath Series20180319ETN5.646.105.146.150.96-0.05
JJEiPath Series20180319ETN39.02
JJGiPath Series20180319ETN15.2836.5123.5023.6713.0112.84
JJMiPath Series20180319ETN86.40
JJNiPath Series20180319ETN32.0228.4218.9525.479.482.95
JJPiPath Series20180319ETN27.5427.4229.1427.42-1.720.00
JJSiPath Series20180319ETN40.4216.6716.6716.670.000.00
JJTiPath Series20180319ETN32.9928.9828.9828.980.000.00
JJUiPath Series20180319ETN65.5540.8918.5518.5522.3322.33
JKDiShares Morn20180319ETF4.543.771.322.642.451.13
JKEiShares Morn20180319ETF5.1415.035.288.149.756.89
JKFiShares Morn20180319ETF4.022.901.012.631.900.27
JKGiShares Morn20180319ETF8.017.784.426.083.351.69
JKHiShares Morn20180319ETF15.0829.3427.1227.351.501.27
JKHYHenry (Jack)20180319A13.356.542.863.493.693.06
JKIiShares Morn20180319ETF9.194.351.153.593.190.76
JKJiShares Morn20180319ETF26.5714.5211.5612.742.961.79
JKKiShares Morn20180319ETF50.8719.6516.5916.783.062.87
JKLiShares Morn20180319ETF13.9011.918.549.173.372.74
JLLJones Lang L20180319A15.987.572.072.705.504.86
JMINJPMorgan U.S20180319ETF24.93
JMOMJPMorgan U.S20180319ETF20.0818.8618.8618.860.000.00
JMPJMP Group LL20180319A77.6151.01-5.61-4.5056.6255.51
JNCEJounce Thera20180319A67.4331.4414.1718.2817.2713.16
JNJJohnson & Jo20180319A2.272.130.230.161.901.97
JNKSPDR Bloombe20180319ETF2.802.311.441.670.870.63
JNPRJuniper Netw20180319A4.1329.6214.7530.33