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 Avg20190319A6.034.682.002.372.672.30
ETF_AvgVW ETF Avg20190319ETF1.882.982.042.170.940.82
ETN_AvgVW ETN Avg20190319ETN14.2318.8415.4415.533.423.33
AAgilent Tech20190319A2.751.730.310.321.421.41
AAAlcoa Corpor20190319A4.753.600.840.692.772.91
AAAUPerth Mint P20190319ETF7.6611.2011.2011.200.000.00
AADRAdvisorShare20190319ETF41.4323.0321.9821.651.051.38
AALAmerican Air20190319A3.263.860.110.643.753.22
AAMCAltisource A20190319A915.25391.17391.17391.170.000.00
AAMEAtlantic Ame20190319A1088.15387.39116.60116.60270.79270.79
AANAaron's, Inc20190319A10.877.271.595.055.672.22
AAOIApplied Opto20190319A18.0813.434.144.539.308.90
AAONAaon Inc20190319A22.4435.350.150.3435.2035.01
AAPADVANCE AUTO20190319A6.333.621.521.922.091.70
AAPLApple Inc.20190319A0.740.900.100.170.800.73
AATAMERICAN ASS20190319A12.073.940.932.173.011.77
AAUAlmaden Mine20190319A130.07118.87108.07110.8910.807.98
AAWWAtlas Air Wo20190319A18.3310.145.552.284.597.85
AAXJiShares MSCI20190319ETF1.441.501.411.740.10-0.24
AAXNAxon Enterpr20190319A15.8512.926.716.696.216.23
ABAllianceBern20190319A11.846.303.132.313.174.00
ABBVABBVIE INC.20190319A2.063.083.052.590.030.48
ABCAmerisourceB20190319A5.872.781.631.891.150.90
ABCBAmeris Banco20190319A11.455.250.991.324.263.93
ABEOAbeona Thera20190319A33.2822.111.882.3620.2219.74
ABGAsbury Autom20190319A20.588.085.345.752.742.34
ABIOARCA biophar20190319A131.20109.7989.1690.1320.6419.66
ABMABM Industri20190319A11.655.73-0.840.446.575.29
ABMDAbiomed Inc20190319A14.296.071.672.204.393.86
ABRArbor Realty20190319A7.916.362.653.423.722.94
ABTAbbott Labor20190319A1.581.480.260.341.231.14
ABTXAllegiance B20190319A27.8414.312.282.6912.0411.62
ABUSArbutus Biop20190319A52.4338.1410.6512.3327.4925.81
ACAssociated C20190319A163.5895.5175.5273.9619.9921.56
ACAArcosa, Inc.20190319A34.9016.2910.0212.866.273.43
ACADAcadia Pharm20190319A14.206.511.522.604.993.90
ACBAurora Canna20190319A9.9710.916.656.514.274.41
ACBIAtlantic Cap20190319A16.478.973.704.095.274.88
ACCAmerican Cam20190319A5.473.261.511.831.761.43
ACCOAcco Brands20190319A12.2310.123.233.416.896.71
ACERAcer Therape20190319A148.8168.6122.4232.8846.1935.73
ACESALPS Clean E20190319ETF28.277.687.687.680.000.00
ACGLArch Capital20190319A4.3612.912.412.9010.5610.09
ACHCAcadia Healt20190319A10.2612.201.592.2710.619.93
ACHVAchieve Life20190319A122.1089.8563.2574.4626.6015.39
ACIAAcacia Commu20190319A10.1010.527.888.142.642.39
ACIUAC Immune SA20190319A61.227.673.96-14.253.7121.91
ACIWACI Worldwid20190319A7.6313.970.352.1913.6211.81
ACLSAxcelis Tech20190319A19.6314.53-3.648.8318.175.69
ACMAecom20190319A7.884.801.592.033.212.77
ACMRACM Research20190319A52.2033.475.1713.3928.3120.08
ACNAccenture PL20190319A2.101.500.510.630.990.87
ACNBACNB Corp20190319A224.2995.9977.2780.2518.7215.74
ACORAcorda Thera20190319A28.7220.005.1015.4914.904.51
ACREAres Commerc20190319A8.786.563.203.433.363.13
ACRSAclaris Ther20190319A25.4328.467.4210.5221.0417.94
ACRXAcelRx Pharm20190319A29.9826.378.9510.4817.4415.88
ACSGXtrackers MS20190319ETF33.2662.0762.0762.070.000.00
ACSIAmerican Cus20190319ETF13.7019.1419.3319.14-0.190.00
ACSTAcasti Pharm20190319A98.8791.6680.7681.4110.9010.25
ACTAdvisorShare20190319ETF25.8429.7223.9723.775.765.95
ACTGAcacia Resea20190319A41.7627.6230.5227.11-2.900.51
ACUAcme United20190319A379.07133.0377.68106.6655.3526.37
ACWFiShares Edge20190319ETF18.569.038.139.530.90-0.50
ACWIiShares MSCI20190319ETF1.382.941.761.741.181.20
ACWViShares Edge20190319ETF3.563.272.853.020.420.25
ACWXiShares MSCI20190319ETF2.152.150.190.561.961.59
ACYAeroCentury20190319A375.49240.45150.58141.4789.8798.98
ADBEAdobe Inc.20190319A2.752.690.790.951.891.73
ADCAgree Realty20190319A10.225.251.211.664.033.58
ADESAdvanced Emi20190319A28.7120.993.847.2817.1513.71
ADIAnalog Devic20190319A2.601.72-0.86-0.622.572.33
ADILAdial Pharma20190319A135.82109.9575.4070.7734.5539.19
ADMArcher Danie20190319A2.432.110.39-0.711.722.81
ADMAADMA Biologi20190319A83.4557.7130.6432.3927.0725.32
ADMPAdamis Pharm20190319A57.6248.5127.1128.7721.3919.74
ADMSAdamas Pharm20190319A22.0713.832.503.9011.339.93
ADNTAdient plc O20190319A8.457.593.633.163.974.43
ADPAutomatic Da20190319A2.871.890.930.870.961.02
ADREInvesco BLDR20190319ETF28.0111.543.563.567.977.97
ADROAduro Biotec20190319A38.3628.199.4712.4718.7215.77
ADSAlliance Dat20190319A8.074.151.631.532.522.61
ADSKAutodesk Inc20190319A4.332.711.081.311.631.39
ADSWAdvanced Dis20190319A9.977.008.425.23-1.421.77
ADTADT Inc.20190319A14.7011.772.653.339.128.44
ADTNAdtran Inc20190319A14.0612.552.550.4310.0112.13
ADUSAddus HomeCa20190319A30.9910.480.882.339.608.14
ADVMAdverum Biot20190319A40.5929.908.8510.8021.0419.10
ADXSAdvaxis, Inc20190319A81.9684.3367.3476.2116.998.12
AEAdams Resour20190319A203.7483.0991.8491.84-8.75-8.75
AEEAmeren Corpo20190319A2.261.300.150.301.161.01
AEGNAegion Corp20190319A25.7234.790.671.7334.1233.06
AEHRAehr Test Sy20190319A161.36114.3412.3227.38102.0286.96
AEISAdvanced Ene20190319A20.829.035.103.943.925.09
AELAmerican Equ20190319A11.895.092.493.072.612.04
AEMAgnico Eagle20190319A3.142.371.091.221.281.15
AEMDAETHLON MEDI20190319A185.73106.1088.6393.1817.4612.91
AEOAmerican Eag20190319A5.204.340.991.453.362.89
AEPAmerican Ele20190319A1.541.700.560.651.141.06
AERAercap Holdi20190319A3.742.240.530.681.711.56
AERIAerie Pharma20190319A18.7310.303.831.316.478.99
AESAES Corporat20190319A5.6923.0620.5620.842.502.30
AEYADDvantage T20190319A128.2252.5441.6741.2110.8611.33
AEYEAudioEye, In20190319A346.92184.86154.09167.0430.7617.81
AEZSAeterna Zent20190319A39.7934.1111.3511.6122.7622.50
AFCAllied Capit20190319A31.109.009.009.000.000.00
AFGAmerican Fin20190319A7.583.950.300.793.663.16
AFHAtlas Financ20190319A123.2569.1445.2049.1623.9419.98
AFIArmstrong Fl20190319A26.3012.045.986.096.065.97
AFIFAnfield Univ20190319ETF29.594.104.364.36-0.25-0.25
AFINAmerican Fin20190319A30.5122.74-0.510.7823.2521.96
AFKVanEck Vecto20190319ETF49.1913.3113.0913.090.220.22
AFLAflac Inc.20190319A2.162.242.162.440.08-0.19
AFMDAffimed N.V.20190319A41.1329.2910.5912.4618.7016.83
AFTYPacer CSOP F20190319ETF22.7529.1624.0231.005.14-1.83
AGFIRST MAJEST20190319A14.9611.565.126.146.445.42
AGCOAGCO Corpora20190319A6.472.710.951.481.761.23
AGEAgeX Therape20190319A146.18103.0580.2591.2522.8111.80
AGENAgenus Inc.20190319A34.3936.839.378.7927.4628.04
AGFSAgroFresh So20190319A47.7633.2226.4625.966.767.26
AGGiShares Core20190319ETF0.931.381.161.240.210.14
AGGPIQ Enhanced20190319ETF15.519.469.249.240.230.23
AGGYWisdomTree Y20190319ETF6.154.194.174.220.02-0.02
AGIAlamos Gold20190319A19.9515.328.4610.536.854.78
AGIOAgios Pharma20190319A20.099.912.103.367.806.55
AGLEAeglea BioTh20190319A53.7232.6513.1113.5719.5419.08
AGMFederal Agri20190319A77.5240.5818.7226.9821.8513.60
AGMAFederal Agri20190319A274.0056.32-144.43-144.43200.75200.75
AGMHAGM Group Ho20190319A566.25232.3893.57139.84138.8092.54
AGNAllergan plc20190319A2.972.731.281.501.441.23
AGNCAGNC Investm20190319A5.554.942.192.372.752.57
AGNDWisdomTree T20190319ETF42.7525.4926.0625.64-0.57-0.15
AGOAssured Guar20190319A4.732.631.100.961.531.67
AGRAvangrid, In20190319A7.233.202.112.551.090.66
AGROADECOAGRO S.20190319A18.4512.251.284.6010.967.65
AGRXAgile Therap20190319A82.0571.5158.2158.8313.3012.69
AGSPlayAGS, Inc20190319A16.1710.766.329.204.441.56
AGTiShares MSCI20190319ETF48.7049.8342.8145.447.014.39
AGTCApplied Gene20190319A83.0851.9113.3520.6438.5631.51
AGXArgan, Inc20190319A24.9813.965.946.808.027.16
AGYSAgilysys, In20190319A37.7728.075.3711.2222.7016.85
AGZiShares Agen20190319ETF3.811.151.101.090.050.06
AGZDWisdomTree T20190319ETF21.2312.4112.3812.140.030.27
AHCA.H. Belo Co20190319A164.49103.1159.1992.6343.9310.48
AHHArmada Hoffl20190319A12.897.332.512.664.824.67
AHPIAllied Healt20190319A261.53156.38156.38156.380.000.00
AHTAshford Hosp20190319A21.7118.8010.3810.288.418.52
AIArlington As20190319A12.0310.657.026.203.634.45
AIAiShares Asia20190319ETF8.074.473.433.831.040.64
AIEQAI Powered E20190319ETF22.6313.399.479.853.913.53
AIGAmerican Int20190319A2.522.170.630.901.541.28
AIHSSenmiao Tech20190319A349.60221.7914.6746.50207.11175.29
AIIQAI Powered I20190319ETF28.7610.3810.3810.380.000.00
AIMCAltra Indust20190319A9.213.900.910.903.003.01
AIMTAimmune Ther20190319A14.879.021.903.467.135.56
AINAlbany Inter20190319A25.3611.304.714.906.586.40
AINCAshford Inc.20190319A117.2456.6534.3944.6122.2712.04
AINVApollo Inves20190319A7.657.034.424.222.612.81
AIQGlobal X Fut20190319ETF33.6217.606.245.1611.3612.43
AIRAAR Corp.20190319A13.875.042.092.582.952.46
AIRGAirgain, Inc20190319A50.2524.6615.9016.548.758.12
AIRIAir Industri20190319A164.11101.2472.6172.6128.6328.63
AIRRFirst Trust20190319ETF21.1417.6717.6417.640.030.03
AIRTAir T Inc20190319A878.86700.07700.07700.070.000.00
AITApplied Indu20190319A21.657.534.284.573.252.95
AIVApartment In20190319A3.462.280.390.691.891.60
AIZAssurant, In20190319A3.852.341.261.321.081.02
AJGArthur J. Ga20190319A2.491.900.400.531.501.37
AJRDAerojet Rock20190319A8.673.561.821.841.751.72
AJXGreat Ajax C20190319A31.6018.6611.2514.727.413.94
AKAMAkamai Techn20190319A3.502.270.220.492.051.78
AKBAAkebia Thera20190319A27.4520.865.2711.4115.599.46
AKCAAkcea Therap20190319A45.7229.489.1212.2720.3617.21
AKERAkers Biosci20190319A187.06149.68112.68126.6337.0023.07
AKGAsanko Gold20190319A91.4172.1864.1364.138.058.05
AKRAcadia Realt20190319A9.543.680.991.472.702.22
AKRXAkorn, Inc.20190319A28.8321.122.606.5018.5114.60
AKTSAKOUSTIS TEC20190319A49.1330.639.4214.7421.2115.88
ALAir Lease Co20190319A7.833.652.132.161.521.49
ALACAlberton Acq20190319A40.16
ALBAlbemarle Co20190319A5.833.891.612.502.281.40
ALBOAlbireo Phar20190319A86.4345.9815.7118.6130.2627.36
ALCOAlico Inc20190319A122.5454.2158.7660.26-4.54-6.04
ALDXAldeyra Ther20190319A50.7828.168.889.3619.2818.80
ALEALLETE, Inc.20190319A10.043.560.881.012.692.56
ALECAlector, Inc20190319A77.3041.9217.0024.0024.9217.91
ALEXAlexander &20190319A12.134.661.471.373.193.28
ALFAAlphaClone A20190319ETF24.5887.1478.4385.978.711.17
ALGAlamo Group,20190319A37.9315.299.5810.315.714.98
ALGNAlign Techno20190319A9.138.152.023.326.134.83
ALGRAllegro Merg20190319A56.93181.18181.18181.180.000.00
ALGTAllegiant Tr20190319A27.557.782.322.815.464.96
ALIMAlimera Scie20190319A109.90108.8687.4983.7021.3725.16
ALJJALJ Regional20190319A176.5261.5661.5661.560.000.00
ALKAlaska Air G20190319A3.792.570.540.722.031.85
ALKSAlkermes Inc20190319A9.1220.593.4618.0117.132.60
ALLThe Allstate20190319A2.531.761.181.150.580.62
ALLEAllegion Pub20190319A5.992.260.831.151.431.11
ALLKAllakos Inc.20190319A43.7718.256.198.6412.079.61
ALLOAllogene The20190319A48.9827.7215.9116.9011.8110.82
ALLTAllot Ltd. O20190319A28.5624.559.7810.5314.7814.02
ALLYAlly Financi20190319A3.773.130.620.842.512.29
ALNAAllena Pharm20190319A174.32149.80125.37127.0224.4322.78
ALNYAlnylam Phar20190319A17.036.891.821.995.074.90
ALOAlio Gold In20190319A44.2548.7829.1233.3819.6615.39
ALOTAstroNova, I20190319A138.73121.26102.0996.3219.1724.93
ALPNAlpine Immun20190319A259.99192.29144.01144.9748.2747.31
ALRMAlarm.com Ho20190319A16.288.113.434.124.683.99
ALRNAileron Ther20190319A160.1496.0374.0175.8822.0220.15
ALSKAlaska Commu20190319A98.3270.8751.6255.6319.2515.24
ALSNALLISON TRAN20190319A5.582.961.351.401.611.56
ALTAltimmune, I20190319A40.2935.212.0117.0333.2018.18
ALTMAltus Midstr20190319A52.6132.9620.4122.4412.5410.52
ALTRAltair Engin20190319A32.4113.763.313.9010.449.85
ALTSProShares Mo20190319ETF35.8915.4929.5931.62-14.10-16.13
ALTYGlobal X Sup20190319ETF23.8921.5918.6718.672.922.92
ALVAutoliv, Inc20190319A7.673.591.181.242.412.34
ALXAlexander's20190319A84.8244.3049.0830.58-3.9113.56
ALXNAlexion Phar20190319A6.029.282.113.807.185.49
ALYAAlithya Grou20190319A121.89140.3333.5334.20106.80106.13
AMAntero Midst20190319A7.916.652.063.324.593.33
AMAGAMAG Pharmac20190319A28.9413.643.149.5710.504.07
AMALAmalgamated20190319A115.4774.7274.1674.400.560.32
AMATApplied Mate20190319A2.522.721.960.940.761.78
AMBAAmbarella, I20190319A10.816.601.772.054.834.56
AMBCAmbac Financ20190319A14.2515.180.531.1714.6814.02
AMCAMC ENTERTAI20190319A8.797.392.693.684.703.71
AMCAiShares Russ20190319ETF18.8834.2334.0134.010.220.22
AMCIAMCI Acquisi20190319A35.3844.0342.8243.411.210.62
AMCXAMC Networks20190319A10.754.751.361.673.393.08
AMDAdvanced Mic20190319A4.023.710.451.273.262.44
AMEAmetek, Inc.20190319A3.002.342.452.35-0.10-0.01
AMEDAmedisys Inc20190319A19.789.183.874.245.314.94
AMEHApollo Medic20190319A151.1998.3039.6943.9358.6154.36
AMGAffiliated M20190319A10.094.431.781.932.652.50
AMGNAmgen Inc20190319A2.842.250.530.801.721.45
AMHAMERICAN HOM20190319A4.603.541.961.861.571.68
AMJJP Morgan Al20190319ETN4.0210.488.618.951.971.59
AMKRAmkor Techno20190319A12.5318.6811.2410.937.447.76
AMLPAlerian MLP20190319ETF9.878.005.326.112.671.89
AMNAMN Healthca20190319A15.214.201.541.592.662.61
AMNBAmerican Nat20190319A138.1779.8579.9079.96-0.06-0.11
AMOTAllied Motio20190319A105.9134.4012.7317.3221.6717.08
AMPAmeriprise F20190319A5.532.560.500.762.061.80
AMPEAmpio Pharma20190319A83.7292.7869.4872.3323.3020.45
AMPHAmphastar Ph20190319A19.9513.393.183.1510.2110.24
AMRBAmerican Riv20190319A161.4375.7275.7275.720.000.00
AMRCAmeresco, In20190319A29.0218.031.636.3616.4011.71
AMRHAmeri Holdin20190319A88.0789.1975.3883.7313.865.48
AMRKA-Mark Preci20190319A178.2283.5483.5483.540.000.00
AMRSAmyris Inc.20190319A29.9928.943.087.0925.8721.86
AMRXAmneal Pharm20190319A12.478.500.200.978.307.51
AMSAmerican Sha20190319A416.17261.20204.26224.2756.9336.93
AMSCAmerican Sup20190319A31.9823.542.887.4420.6616.10
AMSFAMERISAFE, I20190319A31.3411.055.175.485.875.56
AMSWAAmerican Sof20190319A28.6515.322.124.8313.2010.49
AMTAmerican Tow20190319A3.632.020.991.111.030.91
AMTBAmerant Banc20190319A119.7681.2968.4467.1812.8414.11
AMTBBAmerant Banc20190319A640.88820.21828.71828.71-8.49-8.49
AMTDTD Ameritrad20190319A3.245.351.701.723.663.64
AMTXAemetis, Inc20190319A369.69289.64285.39287.054.262.60
AMUETRACS Aleri20190319ETN11.757.096.205.790.891.30
AMUBETRACS Aleri20190319ETN236.0162.1762.1762.170.000.00
AMWDAmerican Woo20190319A33.3914.455.946.928.517.53
AMZAInfraCap MLP20190319ETF16.3214.129.219.694.904.42
AMZNAmazon.Com I20190319A2.741.690.861.120.830.57
ANAutoNation,20190319A7.443.431.441.521.991.91
ANABAnaptysBio,20190319A34.0614.143.303.6110.8410.53
ANATAmerican Nat20190319A122.2839.4524.5930.3114.869.14
ANDAAndina Acqui20190319A161.40
ANDEAndersons In20190319A24.9611.534.024.707.506.83
ANETArista Netwo20190319A6.643.481.171.672.311.81
ANFAbercrombie20190319A5.514.190.881.173.313.01
ANGIANGI Homeser20190319A12.0413.443.187.4810.265.98
ANGLVanEck Vecto20190319ETF3.709.671.101.488.568.21
ANGOAngioDynamic20190319A19.239.002.232.176.776.83
ANHAnworth Mort20190319A24.0619.6214.0215.085.604.53
ANIKAnika Therap20190319A41.5123.870.573.7123.2920.16
ANIPANI Pharmace20190319A66.6831.1317.7617.0713.3714.06
ANIXAnixa Biosci20190319A101.69111.4482.9983.8728.4527.58
ANSSAnsys Inc20190319A7.415.083.973.651.111.42
ANTMANTHEM, INC.20190319A4.351.830.370.521.461.31
ANYSphere 3D Co20190319A221.81142.8969.1196.0873.7946.81
AOAiShares Core20190319ETF6.325.514.104.361.411.15
AOBCAmerican Out20190319A15.106.29-10.38-9.9016.6716.18
AOKiShares Core20190319ETF6.654.013.213.660.790.35
AOMiShares Core20190319ETF5.144.192.723.411.470.78
AONAon plc Clas20190319A5.683.631.681.821.951.81
AORiShares Core20190319ETF4.965.482.412.463.063.02
AOSA.O. Smith C20190319A4.221.970.310.561.671.41
AOSLAlpha and Om20190319A30.2128.901.892.6127.0126.29
APAmpco-Pittsb20190319A79.1644.8731.0831.8313.7913.03
APAApache Corpo20190319A3.382.720.250.712.472.01
APAMARTISAN PART20190319A13.538.135.765.982.362.15
APDAir Products20190319A4.493.031.852.041.180.99
APDNApplied DNA20190319A246.86252.99158.52197.7094.4755.29
APEIAmerican Pub20190319A58.4125.9110.3612.3615.5513.55
APENApollo Endos20190319A173.34128.0386.0885.3141.9542.71
APHAmphenol Cor20190319A3.861.320.270.591.050.73
APHAAphria Inc.20190319A9.7910.545.416.535.124.01
APLEApple Hospit20190319A6.135.322.933.292.392.03
APLSApellis Phar20190319A40.1732.981.152.4931.8330.49
APMAptorum Grou20190319A328.53284.80284.80284.800.000.00
APOApollo Globa20190319A8.195.926.116.08-0.18-0.15
APOGApogee Enter20190319A16.956.621.401.595.235.03
APPFAppFolio, In20190319A29.7412.235.045.167.197.07
APPNAppian Corpo20190319A16.368.102.111.815.996.29
APPSDigital Turb20190319A32.4226.5819.9619.106.627.48
APRNBlue Apron H20190319A95.9281.9966.2567.1615.7414.83
APTAlpha Pro Te20190319A81.6750.8331.0034.6019.8416.23
APTOAptose Biosc20190319A72.7692.0057.4264.1934.5827.81
APTSPreferred Ap20190319A16.238.582.222.706.355.88
APTVAptiv PLC20190319A4.402.371.731.760.630.60
APTXAptinyx Inc.20190319A63.8532.2821.8923.6910.398.59
APVOAptevo Thera20190319A66.1667.9622.8522.4845.1245.48
APWCAsia Pacific20190319A380.23205.17205.17205.170.000.00
APYApergy Corpo20190319A25.934.912.462.892.452.03
APYXApyx Medical20190319A43.2742.421.817.0440.6235.39
AQBAquaBounty T20190319A46.98122.3097.59114.4624.717.84
AQMSAqua Metals,20190319A36.4830.4316.4918.8313.9411.68
AQNAlgonquin Po20190319A9.449.343.084.096.255.25
AQSTAquestive Th20190319A137.8667.8218.6225.3749.2042.44
AQUAEvoqua Water20190319A10.417.201.702.365.494.83
ARANTERO RESOU20190319A11.6510.694.845.405.855.29
ARAAmerican Ren20190319A53.7321.777.9510.5013.8211.27
ARAVAravive, Inc20190319A217.61146.84100.99112.6645.8534.18
ARAYAccuray Inco20190319A22.8939.536.538.0333.0031.56
ARCARC Document20190319A71.0573.418.4620.8064.9552.62
ARCBArcBest Corp20190319A19.9020.073.16-0.5716.9120.64
ARCCAres Capital20190319A5.915.940.221.025.714.92
ARCEArco Platfor20190319A261.9792.8668.7170.3424.1622.52
ARCHArch Coal, I20190319A19.158.342.953.675.394.67
ARCOARCOS DORADO20190319A19.178.927.326.831.602.09
ARCTArcturus The20190319A192.04135.78104.57112.3831.2123.40
ARDArdagh Group20190319A31.3714.955.947.039.027.93
ARDSAridis Pharm20190319A753.58573.90571.88573.902.020.00
ARDXArdelyx, Inc20190319A59.0188.823.631.1885.1987.63
AREAlexandria R20190319A5.702.360.981.131.381.23
ARECAMERICAN RES20190319A638.82335.45332.57332.572.882.88
ARESAres Managem20190319A9.1814.560.632.2413.9612.33
ARGOArgo Group I20190319A21.2511.925.206.106.725.82
ARGTGlobal X MSC20190319ETF33.4319.2417.9818.651.260.58
ARIAPOLLO COMME20190319A5.484.400.432.073.972.32
ARKFARK Fintech20190319ETF17.4022.1016.5316.605.575.51
ARKGARK Genomic20190319ETF15.7310.167.919.282.290.90
ARKKARK Innovati20190319ETF7.984.882.444.472.430.41
ARKQARK Autonomo20190319ETF23.3014.6611.049.583.615.07
ARKRArk Restaura20190319A380.86182.28167.37168.2514.9114.03
ARKWARK Next Gen20190319ETF10.488.296.298.512.01-0.22
ARLAmerican Rea20190319A164.15123.62119.21119.314.414.31
ARLOArlo Technol20190319A24.6819.797.988.9111.8110.88
ARLPAlliance Res20190319A13.248.925.274.573.664.35
ARMKARAMARK20190319A4.234.442.252.262.202.19
ARNAArena Pharma20190319A21.6925.2311.7211.0913.5214.14
ARNCArconic Corp20190319A5.275.332.302.873.022.46
AROCArchrock Inc20190319A10.107.950.431.987.525.97
AROWArrow Financ20190319A122.38102.9595.3896.547.576.41
ARPOAerpio Pharm20190319A100.4099.2658.0763.1341.2036.16
ARRARMOUR Resid20190319A5.174.441.721.892.722.55
ARTNAArtesian Res20190319A219.1870.3963.6967.546.702.84
ARTWArts-Way Man20190319A257.18211.51211.51211.510.000.00
ARVNArvinas, Inc20190319A138.19103.1675.2375.4927.9427.68
ARWArrow Electr20190319A6.603.111.291.391.821.71
ARWRArrowhead Re20190319A9.2613.680.491.1713.2012.52
ARYAARYA Science20190319A58.3159.1659.1659.160.000.00
ASBAssociated B20190319A4.643.920.711.083.222.84
ASCARDMORE SHIP20190319A48.6329.3116.2616.6513.0512.66
ASEAGlobal X FTS20190319ETF92.4638.7438.5938.740.140.00
ASETFlexShares R20190319ETF32.6241.1439.4439.441.701.70
ASFIAsta Funding20190319A548.27652.13485.83494.39166.30157.74
ASGNASGN Incorpo20190319A17.856.101.802.634.303.47
ASHAshland Glob20190319A8.213.811.452.092.371.73
ASHRXtrackers Ha20190319ETF3.483.051.662.081.410.97
ASHSXtrackers Ha20190319ETF9.167.516.666.670.850.84
ASHXXtrackers MS20190319ETF21.1634.1734.1734.170.000.00
ASIXAdvanSix Inc20190319A18.7313.286.086.407.206.89
ASMAvino Silver20190319A100.61113.4271.9772.2141.4541.22
ASMBAssembly Bio20190319A38.9415.507.497.878.017.63
ASNAAscena Retai20190319A82.1156.7240.0542.7716.6713.95
ASPNAspen Aeroge20190319A169.4998.0725.0449.4573.0348.61
ASPSAltisource P20190319A54.4025.153.795.4921.3619.65
ASPUASPEN GROUP,20190319A138.5419.0316.8517.032.182.00
ASRTAssertio The20190319A25.9822.588.629.5413.9513.04
ASRVAmeriServ Fi20190319A71.7161.4838.0254.2823.467.20
ASTCAstrotech Co20190319A192.26140.72-286.99-286.50427.70427.21
ASTEAstec Indust20190319A19.0412.213.423.808.798.41
ASURAsure Softwa20190319A49.1829.524.766.6424.7622.88
ASYSAmtech Syste20190319A67.0939.6021.4025.1318.2014.47
ATAtlantic Pow20190319A39.6233.9919.0221.0014.9612.98
ATECAlphatec Hol20190319A119.22107.9587.4985.2220.4622.73
ATENA10 NETWORKS20190319A18.4312.446.187.176.275.27
ATESTCTest Symbol20190319A28.5914.0714.1614.04-0.080.03
ATESTGTEST SYMBOL20190319A36.3420.1820.0120.150.170.03
ATGEAdtalem Glob20190319A9.864.150.781.033.383.12
ATHAthene Holdi20190319A3.572.630.881.091.751.54
ATHXAthersys, In20190319A74.4361.9345.3442.5016.5819.44
ATIAllegheny Te20190319A6.594.440.450.753.993.69
ATKRAtkore Inter20190319A17.198.102.503.735.604.37
ATLCAtlanticus H20190319A206.88158.91138.37138.3720.5320.53
ATLOAMES Nationa20190319A162.6863.1229.6957.0033.436.13
ATMPiPath Select20190319ETF13.797.808.308.15-0.51-0.36
ATNIATN Internat20190319A63.3128.2711.4211.6016.8516.66
ATNMActinium Pha20190319A85.0074.7063.9371.3410.773.36
ATNXAthenex, Inc20190319A26.3945.22-2.37-9.1447.5954.35
ATOAtmos Energy20190319A4.592.020.460.791.561.23
ATOMAtomera Inco20190319A223.21219.0673.94106.34145.11112.72
ATOSAtossa Thera20190319A66.5562.3641.3147.0621.0515.30
ATRAptarGroup,20190319A14.984.221.391.502.832.72
ATRAAtara Biothe20190319A45.0025.869.9115.6315.9510.22
ATRCAtriCure, In20190319A27.2538.839.488.7529.3530.09
ATRIAtrion Corp20190319A12.9320.9227.120.00
ATROAstronics Co20190319A25.0929.075.731.9023.3427.17
ATRSAntares Phar20190319A29.9524.579.3711.0115.2013.56
ATSGAir Transpor20190319A15.767.992.093.795.914.21
ATTOAtento S.A.20190319A48.9231.4212.1812.9119.2518.51
ATUSAltice USA,20190319A4.853.870.990.462.873.40
ATVIActivision B20190319A2.422.96-0.090.143.052.82
ATXIAvenue Thera20190319A165.75111.9620.7523.7591.2188.21
AUBNAuburn Natio20190319A236.36115.87113.34110.422.535.45
AUDCAudioCodes L20190319A24.3711.013.454.927.566.10
AUGAuryn Resour20190319A132.8797.8649.8561.4248.0136.44
AUMNGolden Miner20190319A125.01115.2699.99102.1815.2713.08
AUPHAurinia Phar20190319A19.9615.105.187.879.917.24
AUSFGlobal X Ada20190319ETF20.6712.0712.2111.43-0.140.64
AUTOAutoWeb, Inc20190319A168.02231.4561.0176.39170.45155.07
AUYYamana Gold,20190319A39.0634.0316.7420.7117.2713.30
AVAAvista Corpo20190319A5.102.920.570.972.351.95
AVAVAeroVironmen20190319A18.6610.826.246.454.594.37
AVBAvalonBay Co20190319A6.442.600.591.182.011.42
AVCOAvalon Globo20190319A103.38113.6095.3889.4218.2124.18
AVDAmerican Van20190319A37.1815.965.575.8110.3910.15
AVEOAVEO Pharmac20190319A49.8051.5839.9641.9711.629.60
AVGOBroadcom Inc20190319A2.753.461.040.642.422.82
AVGRAvinger, Inc20190319A81.3087.7273.1965.2414.5322.48
AVIDAvid Technol20190319A25.6930.5110.0213.4720.5917.13
AVLRAvalara, Inc20190319A16.737.283.525.253.752.04
AVNSAvanos Medic20190319A18.336.912.582.684.334.24
AVNWAviat Networ20190319A189.00110.7131.5353.3079.1857.41
AVROAVROBIO, Inc20190319A70.6938.0412.4612.7925.5825.25
AVTAvnet, Inc.20190319A9.634.822.392.822.432.00
AVXLAnavex Life20190319A74.7851.0727.6831.0123.3920.06
AVYAvery Dennis20190319A5.112.511.011.421.501.10
AVYAAvaya Holdin20190319A12.107.242.093.085.154.16
AWIArmstrong Wo20190319A12.874.280.850.383.443.90
AWKAmerican Wat20190319A3.571.710.690.581.021.13
AWRAmerican Sta20190319A13.335.161.261.503.903.66
AWREAware Inc20190319A563.65248.89249.16250.95-0.26-2.06
AWTMAware Ultra-20190319ETF7.967.697.697.690.000.00
AWXAvalon Holdi20190319A169.2878.7855.5657.4323.2221.35
AXAxos Financi20190319A14.255.551.011.014.544.54
AXASAbraxas Petr20190319A72.3061.5240.9341.5020.4519.88
AXDXAccelerate D20190319A57.0423.5314.2714.709.268.84
AXEAnixter Inte20190319A24.6010.064.043.946.026.12
AXGNAxogen, Inc.20190319A22.2512.953.894.889.058.06
AXGTAxovant Gene20190319A72.8862.1340.6143.1421.4818.95
AXJLWisdomTree A20190319ETF19.4911.1215.4010.88-4.280.24
AXLAmerican Axl20190319A7.597.283.273.194.024.10
AXNXAxonics Modu20190319A186.80104.0481.9976.9722.0527.07
AXPAmerican Exp20190319A1.681.080.020.161.060.92
AXRAMREP Corpor20190319A176.9290.5655.9666.5634.6024.00
AXSAxis Capital20190319A5.092.101.641.910.460.20
AXSMAxsome Thera20190319A29.9719.007.788.9111.2310.10
AXTAAxalta Coati20190319A4.133.500.300.833.212.68
AXTIAXT Inc20190319A43.3729.2817.1919.9212.099.37
AXUAlexco Resou20190319A96.71118.3659.4953.7758.8864.60
AYAtlantica Yi20190319A11.087.190.611.306.585.89
AYIAcuity Brand20190319A10.984.411.622.282.792.13
AYTUAytu BioScie20190319A104.7272.7041.2658.6431.4414.06
AYXAlteryx, Inc20190319A13.808.564.404.694.163.87
AZOAutoZone, In20190319A11.955.803.693.911.791.61
AZPNAspen Techno20190319A10.235.102.432.732.672.37
AZREAzure Power20190319A86.3951.3738.9934.8512.3816.52
AZRXAzurRx BioPh20190319A258.28261.08202.29210.2458.8050.84
AZZAZZ Inc.20190319A30.5623.0916.2215.826.877.27
BBarnes Group20190319A11.775.871.221.584.644.28
BABoeing Compa20190319A3.442.321.361.490.950.83
BABInvesco Taxa20190319ETF3.543.172.832.830.340.34
BACBank of Amer20190319A3.352.781.281.261.501.52
BAHBooz Allen H20190319A4.172.230.901.031.331.20
BALiPath Series20190319ETN31.939.048.607.370.441.68
BAMBrookfield A20190319A2.242.601.461.611.151.00
BANCBanc of Cali20190319A13.098.070.982.717.105.37
BANDBandwidth In20190319A36.1416.726.576.7410.149.98
BANFBancfirst Co20190319A61.0335.8918.8225.2817.0710.60
BANRBanner Corp.20190319A13.916.461.500.914.965.55
BANXStoneCastle20190319A35.2119.2918.1018.101.191.19
BAPCredicorp LT20190319A11.195.141.772.263.372.88
BASIBioanalytica20190319A387.43235.73235.73235.730.000.00
BATRALiberty Medi20190319A29.0053.99-8.6024.4562.5929.54
BATRKLiberty Medi20190319A19.3445.972.442.6543.5243.31
BATTAmplify Adva20190319ETF35.9532.2025.5032.206.700.00
BAXBaxter Inter20190319A2.372.020.940.961.081.06
BBBlackBerry L20190319A10.688.733.644.555.094.18
BBAXJPMorgan Bet20190319ETF8.556.567.476.44-0.910.12
BBBYBed Bath & B20190319A7.277.841.232.146.615.70
BBCVirtus LifeS20190319ETF46.3154.3815.9253.5338.470.85
BBCAJPMorgan Bet20190319ETF6.465.965.284.660.691.30
BBCPConcrete Pum20190319A1350.93597.57564.78565.4932.7932.08
BBDCBarings BDC,20190319A11.357.173.784.903.202.09
BBEUJPMorgan Bet20190319ETF4.153.242.722.800.520.44
BBGIBeasley Broa20190319A105.9363.4645.6643.7917.8019.67
BBHVanEck Vecto20190319ETF6.3320.4710.1610.8210.319.65
BBJPJPMorgan Bet20190319ETF4.424.313.092.911.221.40
BBPVirtus LifeS20190319ETF24.5314.5914.5614.590.030.00
BBREJPMorgan Bet20190319ETF1.8735.3035.3035.300.000.00
BBSAJPMorgan Bet20190319ETF11.355.375.375.370.000.00
BBSIBarrett Busi20190319A76.9336.5921.6126.9014.989.69
BBUBrookfield B20190319A44.6431.5821.8624.139.727.45
BBUSJPMorgan Bet20190319ETF8.0010.9110.9310.91-0.010.00
BBWBuild-A-Bear20190319A40.1517.8210.1611.417.666.41
BBXBBX Capital20190319A21.5316.643.367.6913.288.96
BBYBest Buy Com20190319A2.472.090.510.301.581.79
BCBrunswick Co20190319A7.443.972.292.161.681.81
BCBPBCB Bancorp20190319A107.0256.8540.8540.3016.0016.55
BCCBoise Cascad20190319A20.178.142.883.255.264.89
BCDAberdeen Sta20190319ETF31.8218.3118.3113.040.005.27
BCEBCE, Inc.20190319A2.291.911.001.110.900.79
BCEIBONANZA CREE20190319A30.337.273.754.533.522.74
BCIAberdeen Sta20190319ETF16.327.055.166.841.880.20
BCLIBrainstorm C20190319A41.8269.4818.4819.2251.0050.26
BCMiPath Pure B20190319ETN34.785.105.105.100.000.00
BCMLBayCom Corp20190319A375.50149.55146.07147.743.481.81
BCOThe Brink's20190319A9.774.041.201.272.842.77
BCOMB Communicat20190319A425.05447.08401.21420.4845.8726.59
BCORBlucora, Inc20190319A26.1225.327.2810.9318.0414.39
BCOVBrightcove,20190319A41.8719.946.696.5913.2513.36
BCOW1895 Bancorp20190319A234.6865.2565.2565.250.000.00
BCPCBalchem Corp20190319A22.637.073.984.273.092.80
BCRXBioCryst Pha20190319A19.4424.112.264.4921.8519.62
BCSFBain Capital20190319A64.5737.2618.1522.1019.1115.16
BCTFBancorp 34,20190319A637.5993.1479.9479.9413.2013.20
BDCBelden Inc.20190319A11.434.330.842.163.492.17
BDCSUBS AG Excha20190319ETN59.7138.4442.7942.10-4.35-3.66
BDCZETRACS Wells20190319ETN122.73
BDGEBridge Banco20190319A44.9825.3120.7320.884.584.43
BDLFlanigan's E20190319A264.85185.4787.6387.6497.8597.84
BDNBrandywine R20190319A6.674.762.412.752.362.01
BDRBlonder Tong20190319A170.40101.0461.4360.1539.6240.89
BDSIBioDelivery20190319A21.9823.572.432.4121.1521.17
BDXBecton, Dick20190319A4.332.430.340.492.091.94
BEBloom Energy20190319A30.7016.7210.4211.336.305.40
BEATBioTelemetry20190319A15.038.955.084.913.874.04
BECNBeacon Roofi20190319A9.146.671.783.944.892.72
BELFABel Fuse Inc20190319A1187.55747.82738.12738.129.699.69
BELFBBel Fuse Inc20190319A402.41192.58178.52175.3714.0617.21
BENFranklin Res20190319A3.122.610.730.811.871.79
BEPBrookfield R20190319A6.285.145.164.87-0.020.27
BERYBerry Global20190319A4.222.851.350.631.502.22
BFABrown-Forman20190319A30.9918.348.028.8410.319.50
BFBBrown-Forman20190319A4.742.861.371.501.491.37
BFAMBRIGHT HORIZ20190319A11.634.302.242.952.061.36
BFCBank First C20190319A181.2282.39-24.711.83107.1080.56
BFINBankFinancia20190319A44.0971.8812.7813.5959.1058.29
BFITGlobal X Hea20190319ETF145.68134.42150.48149.68-16.07-15.26
BFORBarron's 40020190319ETF19.2221.3711.2112.8210.168.55
BFSSaul Centers20190319A69.8727.066.5415.8220.5211.24
BFSTBusiness Fir20190319A151.1885.7297.8097.86-12.08-12.13
BGBunge Limite20190319A4.434.541.191.663.352.89
BGCPBGC Partners20190319A17.5713.003.012.239.9910.76
BGFVBig 5 Sporti20190319A60.1125.9512.0812.2913.8713.66
BGGBriggs & Str20190319A14.2415.554.194.1911.3611.36
BGIBirks Group20190319A414.57410.09375.47353.2634.6256.83
BGRNiShares Glob20190319ETF25.2820.0917.9917.992.112.11
BGSB&G Foods, I20190319A8.606.393.223.903.172.49
BGSFBG Staffing20190319A65.7440.7350.5751.91-9.83-11.18
BHBiglari Hold20190319A120.7859.9540.9554.5018.635.08
BHABiglari Hold20190319A0.47
BHBBar Harbor B20190319A187.9279.6749.5162.8130.1616.86
BHCBausch Healt20190319A4.924.201.531.632.672.57
BHEBenchmark El20190319A8.1036.665.098.8131.5727.85
BHFBrighthouse20190319A5.187.564.703.702.863.88
BHLBBerkshire Hi20190319A9.304.390.791.203.603.19
BHRBraemar Hote20190319A25.9715.676.219.849.465.86
BHTGBioHiTech Gl20190319A205.30115.52106.05108.559.476.98
BHVNBiohaven Pha20190319A24.108.394.575.693.832.70
BIBProShares Ul20190319ETF11.195.393.543.491.851.89
BIBLInspire 10020190319ETF27.398.988.698.570.290.41
BICKFirst Trust20190319ETF60.2128.9929.0229.02-0.03-0.03
BIGBig Lots, In20190319A7.544.641.882.252.762.39
BIIBBiogen Inc.20190319A5.963.431.441.741.991.69
BILSPDR Bloombe20190319ETF1.090.810.810.810.000.00
BIMIBOQI Interna20190319A285.88196.81131.79159.9965.0236.82
BIOBio-Rad Labo20190319A17.707.964.785.643.172.32
BIOBBio-Rad Labo20190319A83.2337.1537.1537.150.000.00
BIOCBiocept, Inc20190319A93.2180.2059.5363.6820.6716.52
BIOLBiolase, Inc20190319A163.9199.0365.3167.4533.7231.58
BIOXBioceres Cro20190319A227.37112.67101.84102.6510.8310.02
BIPBrookfield I20190319A7.314.842.731.522.113.32
BISProShares Ul20190319ETF20.6511.947.869.524.082.42
BIVVanguard Int20190319ETF1.240.840.861.08-0.03-0.24
BIZDVanEck Vecto20190319ETF17.4210.959.2510.511.700.44
BJBJs Wholesal20190319A10.004.490.281.424.203.07
BJANInnovator S&20190319ETF27.6019.3019.3019.300.000.00
BJKVanEck Vecto20190319ETF54.7753.6739.8038.2313.8715.44
BJRIBJ's Restaur20190319A15.6828.266.031.5322.3726.87
BJULInnovator S&20190319ETF21.9119.424.6618.2014.751.22
BKBank of New20190319A1.951.680.540.701.140.98
BKCCBlackRock Ca20190319A17.2126.967.9510.8819.0116.08
BKDBrookdale Se20190319A14.7812.175.105.277.066.86
BKEThe Buckle,20190319A12.917.742.243.135.504.61
BKEPBlueknight E20190319A122.3190.6753.4968.0937.1822.58
BKFiShares MSCI20190319ETF20.4414.4316.5215.36-2.09-0.94
BKHBlack Hills20190319A7.953.251.031.192.212.06
BKIBlack Knight20190319A4.953.141.381.671.771.48
BKLNInvesco Seni20190319ETF4.413.222.922.660.300.56
BKNGBooking Hold20190319A8.884.701.492.002.532.10
BKSCBank of Sout20190319A263.18147.9563.1811.9184.77136.05
BKTIBK Technolog20190319A66.7533.9223.6923.6910.2210.22
BKUBankunited,20190319A5.644.451.772.092.682.36
BKYIBIO-key Inte20190319A363.55308.14285.09293.5223.0514.62
BLBlackLine, I20190319A15.477.601.193.316.414.29
BLBDBlue Bird Co20190319A35.0419.80-4.23-0.5924.0420.40
BLCMBellicum Pha20190319A53.5449.3912.6714.5136.7334.89
BLCNReality Shar20190319ETF30.6325.6725.9625.81-0.29-0.14
BLDTopBuild Cor20190319A21.199.304.094.245.295.12
BLDPBallard Powe20190319A30.7726.8710.4912.0016.3914.88
BLDRBuilders Fir20190319A11.1316.825.996.6310.8310.19
BLESInspire Glob20190319ETF90.1016.2114.7214.671.491.54
BLFSBioLife Solu20190319A49.1425.812.144.4623.6721.36
BLHYVirtus Newfl20190319ETF269.81158.56158.56158.560.000.00
BLINBridgeline D20190319A212.49147.39131.03131.6616.3715.73
BLKBlackrock, I20190319A5.8118.3417.4417.540.910.80
BLKBBlackbaud, I20190319A19.765.792.342.443.453.35
BLLBall Corpora20190319A2.441.471.290.990.180.48
BLMNBloomin' Bra20190319A7.226.290.620.715.675.58
BLNKBlink Chargi20190319A74.7370.3452.6155.4417.7314.90
BLOKAmplify Tran20190319ETF18.469.607.788.471.821.13
BLPHBellerophon20190319A70.3859.5453.8554.065.685.48
BLUEbluebird bio20190319A18.079.123.873.885.265.25
BLVVanguard Lon20190319ETF4.091.442.031.32-0.590.12
BLXBanco Latino20190319A28.4316.277.368.838.917.45
BMCHBMC Stock Ho20190319A15.515.531.522.584.012.95
BMIBadger Meter20190319A19.739.214.906.264.312.95
BMLPDorsey Wrigh20190319ETF95.0396.8496.8496.840.000.00
BMOBank of Mont20190319A1.911.810.920.860.880.94
BMRABIOMERICA IN20190319A934.19926.97926.97926.970.000.00
BMRCBank of Mari20190319A67.0133.9216.5718.4217.3515.50
BMRNBioMarin Pha20190319A8.775.153.333.511.811.64
BMTCBryn Mawr Ba20190319A31.2818.125.869.9512.268.17
BMYBristol-Myer20190319A2.062.361.211.191.151.17
BNDVanguard Tot20190319ETF1.251.020.900.930.120.09
BNDCFlexShares C20190319ETF12.2013.8313.8313.830.000.00
BNDWVanguard Tot20190319ETF4.931.861.751.750.120.12
BNDXVanguard Tot20190319ETF1.811.000.830.830.170.17
BNEDBarnes & Nob20190319A29.5920.0212.7111.987.318.05
BNFTBenefitfocus20190319A11.0910.862.023.918.846.95
BNGOBionano Geno20190319A179.86100.39101.88105.00-1.50-4.62
BNSBank of Nova20190319A1.831.930.290.471.641.46
BNSOBonso Electr20190319A441.66226.50226.50226.500.000.00
BOCHBank of Comm20190319A47.8550.6330.9031.9919.7418.64
BOCTInnovator S&20190319ETF41.5318.6310.9410.947.697.69
BOHBank of Hawa20190319A11.725.672.702.912.972.76
BOKFBOK Financia20190319A15.039.725.726.284.003.44
BOMNBoston Omaha20190319A172.4473.1839.4743.0433.7130.14
BONDPIMCO Active20190319ETF1.902.762.843.03-0.08-0.28
BOOMDMC Global I20190319A41.2856.3759.0145.24-2.6311.14
BOOTBoot Barn Ho20190319A17.986.732.092.704.644.02
BOSCB.O.S. Bette20190319A130.4090.5434.1048.3356.4342.21
BOSSGlobal X Fou20190319ETF33.5527.7623.7523.754.014.01
BOTJBank of the20190319A385.67
BOTZGlobal X Fun20190319ETF5.028.795.685.803.052.93
BOUTInnovator IB20190319ETF55.8056.0056.0056.000.000.00
BOXBOX, INC.20190319A6.355.616.575.36-0.960.24
BOXLBoxlight Cor20190319A160.31192.09190.82175.251.2716.84
BPFHBoston Priva20190319A13.129.37-0.296.849.652.53
BPMCBlueprint Me20190319A31.0710.885.436.535.454.35
BPMPBP Midstream20190319A26.7512.066.977.785.094.30
BPMXBioPharmX Co20190319A101.48113.0565.5988.4947.6024.56
BPOPPopular Inc20190319A8.854.56-0.58-0.285.154.85
BPRNThe Bank of20190319A57.2826.7335.1437.54-8.41-10.81
BPTBP Prudhoe B20190319A37.7618.4312.979.535.468.90
BPTHBio-Path Hol20190319A57.7143.1124.0731.5419.0311.53
BPYBrookfield P20190319A5.093.991.351.382.642.61
BRBroadridge F20190319A4.402.401.511.770.890.63
BRCBrady Corpor20190319A10.963.911.151.092.762.82
BREWCraft Brew A20190319A29.1713.762.812.4510.9511.31
BRFVanEck Vecto20190319ETF46.3335.4226.6526.658.778.77
BRGBluerock Res20190319A23.2619.652.206.3517.4513.30
BRIDBridgford Fo20190319A986.97378.81373.03373.155.785.66
BRKABerkshire Ha20190319A0.010.02
BRKBBERKSHIRE HA20190319A1.641.400.670.700.730.70
BRKLBrookline Ba20190319A12.3327.349.0027.6418.35-0.29
BRKRBruker Corpo20190319A7.723.681.441.902.231.78
BRKSBrooks Autom20190319A12.0215.563.053.2612.5112.31
BRNBarnwell Ind20190319A478.93664.62614.79614.7949.8349.83
BROBrown & Brow20190319A3.683.321.401.781.921.54
BRPABig Rock Par20190319A53.671.0310.350.87-9.310.17
BRQSBorqs Techno20190319A2207.16509.001194.401194.40-685.40-685.40
BRTBRT Apartmen20190319A43.0638.9730.7830.698.198.28
BRXBRIXMOR PROP20190319A5.855.080.412.584.672.50
BRYBerry Corpor20190319A17.9913.601.513.9612.109.65
BRZUDirexion Dai20190319ETF5.383.170.841.022.332.15
BSAEInvesco Bull20190319ETF40.6121.7521.7521.750.000.00
BSBEInvesco Bull20190319ETF29.807.657.657.650.000.00
BSCEInvesco Bull20190319ETF25.867.777.777.770.000.00
BSCKInvesco Bull20190319ETF4.883.533.523.520.010.01
BSCLInvesco Bull20190319ETF4.912.481.791.790.690.69
BSCMInvesco Bull20190319ETF4.862.151.921.940.230.21
BSCNInvesco Bull20190319ETF5.854.223.793.890.430.33
BSCOInvesco Bull20190319ETF6.995.734.794.810.940.92
BSCPInvesco Bull20190319ETF11.406.706.526.370.180.32
BSCQInvesco Bull20190319ETF7.655.102.802.852.312.26
BSCRInvesco Bull20190319ETF27.4923.8524.6324.63-0.79-0.79
BSCSInvesco Bull20190319ETF29.5612.5012.5012.500.000.00
BSDEInvesco Bull20190319ETF29.9620.5620.5620.560.000.00
BSETBassett Furn20190319A287.5094.9085.8787.069.037.84
BSGMBioSig Techn20190319A63.7453.0025.6931.4127.3221.59
BSIGBrightSphere20190319A9.249.676.245.983.433.69
BSJKInvesco Bull20190319ETF4.331.771.641.640.120.12
BSJLInvesco Bull20190319ETF5.632.752.742.750.000.00
BSJMInvesco Bull20190319ETF7.8438.310.780.8137.5337.50
BSJNInvesco Bull20190319ETF17.788.928.738.570.190.35
BSJOInvesco Bull20190319ETF19.1914.4211.7611.662.662.76
BSJPInvesco Bull20190319ETF14.057.146.056.691.090.45
BSJQInvesco Bull20190319ETF18.3812.6912.6912.690.000.00
BSMBlack Stone20190319A19.5312.187.447.924.744.26
BSQRBSQUARE Corp20190319A414.40251.42198.30209.3053.1242.13
BSRRSierra Banco20190319A190.4548.6432.6533.8315.9914.81
BSTCBioSpecifics20190319A151.2473.5354.2258.6919.3114.85
BSVVanguard Sho20190319ETF1.260.890.750.760.120.11
BSVNBank7 Corp.20190319A401.4172.5261.4268.8711.103.65
BSXBoston Scien20190319A2.653.071.541.741.531.34
BTAIBioXcel Ther20190319A107.0739.1113.5132.1425.606.98
BTALAGFiQ U.S. M20190319ETF31.7316.6514.8214.421.832.23
BTEBaytex Energ20190319A57.1547.9234.7735.3813.1512.54
BTECPrincipal He20190319ETF28.3221.5023.1221.61-1.62-0.11
BTGB2Gold Corp.20190319A35.2931.4817.8024.4513.656.87
BTNBallantyne S20190319A352.60263.22192.77205.3070.4557.92
BTUPeabody Ener20190319A8.025.282.242.613.042.67
BURLBURLINGTON S20190319A5.652.991.541.931.451.06
BUSEFirst Busey20190319A13.956.071.311.154.774.93
BUYUSCF SummerH20190319ETF189.70304.64220.53-381.5084.11686.14
BUYNUSCF SummerH20190319ETF92.8668.9068.9068.900.000.00
BVBrightView H20190319A33.3510.704.774.895.935.81
BVALBrand Value20190319ETF17.627.06-13.43-0.2520.487.31
BVSNBroadvision20190319A1094.06823.72841.50841.50-17.77-17.77
BWBabcock & Wi20190319A50.4348.5030.1833.6718.3414.85
BWABorgWarner I20190319A3.543.662.202.501.461.16
BWBBridgewater20190319A103.0353.8737.4240.6016.4513.27
BWENBroadwind En20190319A171.38118.64153.27118.59-34.620.05
BWFGBankwell Fin20190319A128.1347.2118.2628.7528.9518.51
BWXSPDR Bloombe20190319ETF3.745.473.373.192.102.28
BWXTBWX Technolo20190319A6.262.141.781.710.360.44
BWZSPDR Bloombe20190319ETF17.039.009.149.00-0.150.00
BXThe Blacksto20190319A3.442.550.891.101.651.45
BXCBlueLinx Hol20190319A47.7725.7515.7317.7610.027.99
BXGBluegreen Va20190319A8.679.527.137.122.392.40
BXMTBlackstone M20190319A3.132.551.031.271.521.28
BXPBoston Prope20190319A5.012.140.660.861.471.27
BXSBancorpSouth20190319A7.093.280.801.102.482.18
BYByline Banco20190319A34.9315.4610.9011.824.573.64
BYDBoyd Gaming20190319A6.933.890.851.263.042.63
BYFCBroadway Fin20190319A255.51207.71175.45207.7132.260.00
BYLDiShares Yiel20190319ETF18.1213.8913.9213.74-0.030.15
BYSIBeyondSpring20190319A410.15265.65133.48174.32132.1791.33
BZHBeazer Homes20190319A16.858.642.893.275.755.37
BZQProShares Ul20190319ETF9.754.701.682.943.021.76
CCitigroup In20190319A1.551.700.910.930.790.77
CAAPCorporacion20190319A62.1755.7124.6425.2831.0730.43
CAASChina Automo20190319A325.02219.28169.51173.1549.7846.13
CACCamden Natio20190319A62.6535.9230.5828.965.346.96
CACCCredit Accep20190319A26.7011.423.264.058.157.36
CACGClearBridge20190319ETF28.9919.4619.4019.400.060.06
CACICACI INTERNA20190319A16.756.002.763.433.242.57
CADECadence Banc20190319A5.246.273.864.022.412.25
CAECAE INC20190319A7.153.832.382.111.451.72
CAGConagra Bran20190319A4.434.391.431.702.962.69
CAHCardinal Hea20190319A3.792.530.921.331.621.20
CAICAI Internat20190319A25.6612.473.944.448.538.04
CAKECheesecake F20190319A9.756.000.420.365.585.64
CALCaleres Inc20190319A13.127.95-0.050.968.006.99
CALACalithera Bi20190319A37.9528.5114.4618.3914.0410.12
CALFPacer US Sma20190319ETF12.2315.459.439.236.026.22
CALMCal-Maine Fo20190319A16.2522.600.944.6121.6617.99
CALXCALIX, INC.20190319A26.1611.576.246.545.335.03
CAMPCalAmp Corp.20190319A17.0217.063.724.3013.3412.76
CAMTCamtek Ltd20190319A30.1425.1317.5617.677.587.47
CAPEiPath Shille20190319ETN15.6414.6813.0715.531.62-0.85
CAPLCrossAmerica20190319A40.0520.6215.0516.025.574.60
CAPRCapricor The20190319A313.34331.03326.18313.824.8517.21
CARAvis Budget20190319A7.993.83-0.091.253.922.58
CARACara Therape20190319A14.9211.700.832.8210.878.88
CARGCarGurus, In20190319A17.2211.326.997.464.333.86
CAROCarolina Fin20190319A56.0920.9212.6813.028.247.89
CARSCars.com Inc20190319A11.255.703.783.801.921.90
CARVCarver Banco20190319A535.7197.5797.5797.570.000.00
CARZFirst Trust20190319ETF32.586.59-5.61-5.6112.2012.20
CASACasa Systems20190319A22.2919.863.703.7116.1616.16
CASHMeta Financi20190319A17.2413.634.073.789.569.85
CASICASI Pharmac20190319A52.4436.8324.1723.4112.6613.42
CASSCass Informa20190319A71.6426.8914.4917.1612.419.73
CASYCasey's Gene20190319A10.904.481.051.543.432.95
CATCaterpillar20190319A2.411.880.100.381.781.50
CATBCatabasis Ph20190319A57.4450.3018.89-27.7531.4178.06
CATCCAMBRIDGE BA20190319A513.24185.68180.87169.874.8215.82
CATHGlobal X S&P20190319ETF10.3810.0410.659.72-0.610.31
CATMCardtronics20190319A30.9612.205.025.617.196.59
CATOCATO CORP20190319A24.769.823.744.376.085.45
CATSCatasys Inc.20190319A48.6032.0322.0023.8410.048.19
CATYCathay Gener20190319A7.443.352.481.380.871.97
CBChubb Limite20190319A3.071.480.711.190.770.29
CBANColony Bankc20190319A961.87444.67-302.01-302.01746.67746.67
CBATCBAK Energy20190319A154.79113.6978.7381.1734.9532.52
CBAYCymabay Ther20190319A20.3817.413.885.4513.5311.96
CBBCincinnati B20190319A24.8212.232.911.539.3210.70
CBFVCB Financial20190319A344.93150.82144.54146.166.284.66
CBIOCatalyst Bio20190319A48.8526.785.977.9620.8118.82
CBLCBL& Associa20190319A52.5445.5622.4622.1323.0823.41
CBLICleveland Bi20190319A394.49168.09164.29164.293.813.81
CBMBCBM Bancorp,20190319A143.3096.8396.8396.830.000.00
CBMGCellular Bio20190319A86.7466.4945.9051.8820.5914.61
CBNKCapital Banc20190319A189.2639.924.254.2535.6635.66
CBOECboe Global20190319A6.142.52-0.390.162.912.36
CBONVanEck Vecto20190319ETF50.0149.6949.6949.690.000.00
CBPOChina Biolog20190319A28.1821.787.688.6614.1013.11
CBRECBRE GROUP,20190319A3.692.020.760.631.261.39
CBRLCracker Barr20190319A10.534.862.791.612.073.25
CBSHCommerce Ban20190319A7.673.862.272.041.591.82
CBTCabot Corpor20190319A13.735.011.071.113.933.90
CBTXCBTX, Inc. C20190319A79.7445.7930.0331.0816.4215.38
CBUCommunity Ba20190319A15.745.132.261.722.873.41
CBZCBIZ, Inc.20190319A14.948.321.341.796.986.53
CCThe Chemours20190319A5.243.941.681.982.261.96
CCBCoastal Fina20190319A199.83118.59110.63114.207.964.38
CCBGCapital City20190319A186.77105.6162.3257.8243.3047.79
CCCClarivate An20190319A48.1026.6224.9826.361.640.26
CCCLChina Cerami20190319A163.68116.22109.72111.946.494.28
CCDCalamos Dyna20190319A22.6814.5511.1111.363.443.19
CCEPCoca-Cola Eu20190319A3.021.820.760.801.051.01
CCFChase Corpor20190319A78.3737.4132.9234.534.492.88
CCHCollier Cree20190319A104.6910.03100.55100.55-90.52-90.52
CCICrown Castle20190319A2.941.960.690.871.271.09
CCJCameco Corpo20190319A8.176.462.572.963.883.49
CCKCrown Holdin20190319A6.262.981.872.061.110.92
CCLCarnival Cor20190319A1.791.750.680.801.070.94
CCLPCSI Compress20190319A77.4847.6014.4122.0833.1925.57
CCMPCabot Microe20190319A13.884.922.663.042.261.88
CCNECNB Financia20190319A158.4569.8760.5968.349.281.53
CCOClear Channe20190319A65.3126.1917.3018.168.898.03
CCOICogent Commu20190319A19.108.363.784.494.583.87
CCORCore Alterna20190319ETF31.5618.7817.7617.761.021.02
CCRCONSOL Coal20190319A89.0940.6939.0937.441.603.25
CCRCChina Custom20190319A208.32122.07105.97110.5716.0911.50
CCRNCross Countr20190319A30.2023.930.840.6523.0923.27
CCSCENTURY COMM20190319A20.369.883.284.056.615.83
CCXIChemoCentryx20190319A33.9785.4761.5681.3723.914.10
CDAYCeridian HCM20190319A19.259.964.115.015.864.95
CDCVictoryShare20190319ETF10.108.677.167.231.521.44
CDECoeur Mining20190319A21.2819.1211.4511.617.677.50
CDEVCentennial R20190319A11.2711.011.010.9710.0010.04
CDKCDK Global,20190319A4.475.150.510.754.644.40
CDLVictoryShare20190319ETF15.6313.8613.9213.42-0.060.45
CDLXCardlytics,20190319A58.3426.867.669.1619.2117.70
CDMOAvid Bioserv20190319A48.9389.0115.6919.6573.3269.36
CDNACareDx, Inc.20190319A23.3010.873.305.437.565.44
CDNSCadence Desi20190319A2.6515.140.600.8714.5414.27
CDORCondor Hospi20190319A251.40121.0648.7853.1972.2867.87
CDRCedar Realty20190319A33.4619.9218.3017.001.622.92
CDTXCidara Thera20190319A255.37155.10100.84113.5954.2641.51
CDWCDW Corporat20190319A5.795.42-0.260.165.685.26
CDXCChromaDex Co20190319A54.2537.6021.5521.4816.0816.13
CDXSCodexis, Inc20190319A22.2121.036.917.5114.1213.52
CDZICADIZ, Inc.20190319A49.7136.1214.947.7021.1928.42
CECelanese Cor20190319A5.463.000.741.142.261.86
CECECeco Environ20190319A48.1340.4136.2244.084.18-3.68
CEFSSaba Closed-20190319ETF20.9821.1421.1121.140.030.00
CEICamber Energ20190319A169.33124.79105.48100.1019.3124.69
CEIXCONSOL Energ20190319A27.7010.512.514.168.006.35
CELCellcom Isra20190319A155.1589.6948.1448.1441.5641.56
CELCCelcuity Inc20190319A467.91221.7790.8790.89130.90130.89
CELHCelsius Hold20190319A62.8134.0813.0427.5921.046.49
CELPCypress Envi20190319A174.92179.72163.78164.0515.9415.67
CEMBiShares J.P.20190319ETF12.1711.5911.1111.110.480.48
CEMIChembio diag20190319A180.6174.6237.0044.0937.6230.53
CENTCentral Gard20190319A21.8915.973.224.2312.7511.75
CENTACentral Gard20190319A16.8843.4610.5212.3032.9431.17
CENXCentury Alum20190319A11.6512.874.415.168.467.71
CEPUCentral Puer20190319A44.5927.8914.3016.9213.5910.96
CEQPCrestwood Eq20190319A12.916.273.894.142.392.13
CERCCerecor Inc.20190319A68.1742.2116.5915.8725.6226.35
CERNCerner Corp20190319A3.112.701.902.590.790.11
CERSCerus Corp20190319A16.4530.3216.9118.5213.5911.90
CETVCentral Euro20190319A33.3024.6418.6214.686.029.96
CETXCEMTREX INC.20190319A306.65214.93164.85173.5250.0841.41
CEVACEVA Inc.20190319A27.2018.342.644.0215.7014.32
CEWWisdomTree20190319ETF24.2322.39-5.87-5.8728.2628.26
CEYVictoryShare20190319ETF24.1013.2512.6612.660.590.59
CEZVictoryShare20190319ETF5.511.601.601.600.000.00
CFCF Industrie20190319A3.904.080.891.413.192.67
CFAVictoryShare20190319ETF11.6211.328.5410.462.780.86
CFBICommunity Fi20190319A161.16108.76111.57111.57-2.81-2.81
CFBKCentral Fede20190319A292.24313.26397.85397.85-84.59-84.59
CFFACF Finance A20190319A113.8740.40-70.62-70.62111.03111.03
CFFIC&F Financia20190319A516.1476.3873.8474.832.541.56
CFFNCapitol Fede20190319A8.448.816.176.132.642.68
CFGCitizens Fin20190319A2.792.530.450.582.081.95
CFMSConformis, I20190319A83.8765.0638.1844.6126.8820.55
CFOVictoryShare20190319ETF10.484.293.003.571.290.71
CFRCullen/Frost20190319A10.084.081.612.082.472.00
CFRXContraFect C20190319A78.5287.2367.1262.9220.1124.31
CFXColfax Corpo20190319A4.808.836.706.892.131.96
CGThe Carlyle20190319A12.4625.0510.8612.0314.2313.01
CGACHINA GREEN20190319A217.97153.79134.80128.4619.0025.33
CGBDTCG BDC, Inc20190319A9.4311.302.112.269.199.05
CGCCanopy Growt20190319A5.454.262.132.042.132.22
CGENCompugen Ltd20190319A63.8835.5816.6522.2718.9413.32
CGIXCancer Genet20190319A125.0881.7360.9271.6020.8210.14
CGNXCognex Corp20190319A5.782.410.690.831.721.58
CGOCalamos Glob20190319A41.8426.9422.4222.444.524.50
CGWInvesco S&P20190319ETF11.245.632.201.983.443.65
CHADDirexion Dai20190319ETF12.5215.8419.7820.52-3.94-4.68
CHAPChaparral En20190319A93.6738.2029.0028.939.219.28
CHAUDirexion Dai20190319ETF7.856.091.973.324.122.77
CHCIComstock Hol20190319A270.97158.23136.10156.5922.131.64
CHCOCity Holding20190319A46.8515.5910.2310.835.364.75
CHCTCommunity He20190319A29.688.634.685.713.952.92
CHDChurch & Dwi20190319A3.856.090.460.545.635.55
CHDNChurchill Do20190319A17.557.954.314.593.633.36
CHEChemed Corpo20190319A18.978.022.944.915.073.10
CHEFThe Chef's W20190319A33.0215.94-0.85-7.1416.8023.08
CHEKCheck-Cap Lt20190319A104.4582.4248.3855.5434.0426.88
CHEPAGFiQ U.S. M20190319ETF236.3837.7637.7637.760.000.00
CHFSCHF Solution20190319A162.99128.3717.6783.43110.7044.94
CHGGCHEGG, INC.20190319A8.165.512.832.912.682.60
CHGXChange Finan20190319ETF45.0632.9733.2133.19-0.24-0.22
CHHChoice Hotel20190319A9.262.73-0.070.882.801.85
CHICalamos Conv20190319A12.739.154.274.924.874.22
CHICGlobal X MSC20190319ETF282.22239.02207.82207.8231.1931.19
CHIHGlobal X MSC20190319ETF62.1473.8273.8273.820.000.00
CHIIGlobal X MSC20190319ETF248.49128.08128.08128.080.000.00
CHIKGlobal X MSC20190319ETF251.7879.2579.2579.250.000.00
CHIMGlobal X MSC20190319ETF207.66140.61129.03129.0311.5711.57
CHIQGlobal X MSC20190319ETF20.6137.3112.6812.7924.6424.52
CHIUGlobal X MSC20190319ETF92.3919.1119.1119.110.000.00
CHIXGlobal X MSC20190319ETF8.2810.034.505.395.534.64
CHKChesapeake E20190319A31.1527.0515.0718.1411.978.90
CHKPCheck Point20190319A4.983.581.171.862.411.73
CHMAChiasma, Inc20190319A108.5497.8843.0443.6454.8454.24
CHMGChemung Fina20190319A406.86207.52160.13192.6947.3914.83
CHMICHERRY HILL20190319A9.7810.211.525.718.694.51
CHNALoncar China20190319ETF32.9741.5141.5941.53-0.07-0.02
CHNRChina Natura20190319A297.1070.0127.5427.5442.4742.47
CHRACharah Solut20190319A370.39177.46118.57153.6058.8923.86
CHRSCoherus BioS20190319A26.6424.324.725.3819.6018.95
CHRWC.H. Robinso20190319A6.042.940.831.512.121.44
CHSChicos FAS,20190319A21.6616.539.479.907.066.62
CHTRCharter Comm20190319A5.352.981.231.411.751.57
CHUYChuy's Holdi20190319A29.6131.6316.9217.7214.7113.91
CHWCalamos Glob20190319A15.5815.838.968.036.877.81
CHYCalamos Conv20190319A16.9710.939.469.461.461.47
CICIGNA Corpor20190319A3.871.780.721.031.070.75
CIACitizens, In20190319A68.1940.0036.4835.173.524.83
CIBRFirst Trust20190319ETF24.1514.6814.6615.130.02-0.45
CIDVictoryShare20190319ETF32.0126.0425.7123.250.332.79
CIDMCinedigm Cor20190319A156.57140.9474.7889.5266.1651.42
CIENCiena Corpor20190319A3.183.140.841.412.301.74
CIFSChina Intern20190319A94.97103.1570.7276.9432.4226.21
CIGIColliers Int20190319A14.446.17-1.862.448.033.73
CILVictoryShare20190319ETF46.9133.0233.0233.020.000.00
CIMChimera Inve20190319A5.263.872.342.891.530.98
CINFCincinnati F20190319A4.672.300.190.422.111.88
CINRCINER RESOUR20190319A80.6244.4643.4944.650.98-0.19
CIOCITY OFFICE20190319A18.3211.937.394.824.547.11
CIRCIRCOR Inter20190319A54.1624.0410.8314.1113.219.93
CITCIT Group In20190319A4.962.490.500.581.991.91
CIVBCivista Banc20190319A68.6225.8227.4627.04-1.64-1.22
CIXComp X Inter20190319A188.001373.34393.05390.95980.29982.38
CIZVictoryShare20190319ETF45.899.709.019.020.690.67
CIZNCitizens Hol20190319A762.91
CJJDChina Jo-Jo20190319A54.3041.2422.0722.9319.1918.31
CKHSeacor Holdi20190319A42.8325.9116.0918.499.827.42
CKPTCheckpoint T20190319A213.41223.40103.98119.57119.42103.83
CKXCKX Lands, I20190319A454.92246.45247.21247.21-0.76-0.76
CLColgate-Palm20190319A1.601.75-0.560.372.321.39
CLARClarus Corpo20190319A42.5620.3012.7312.567.577.73
CLBCore Laborat20190319A12.034.851.391.273.463.59
CLBKColumbia Fin20190319A31.8932.289.198.7323.0923.54
CLBSCaladrius Bi20190319A262.29181.4184.44128.1296.9753.30
CLCTCollectors U20190319A72.5989.4846.3945.9443.0943.54
CLDBCORTLAND BNC20190319A673.10420.94355.07355.0765.8865.88
CLDRCloudera, In20190319A8.5242.0939.4339.732.692.36
CLDTCHATHAM LODG20190319A9.745.652.582.873.072.79
CLDXCelldex Ther20190319A75.1353.0023.7427.4529.2625.55
CLFCleveland-Cl20190319A9.789.154.144.245.014.91
CLFDClearfield,20190319A135.3787.7165.8167.7121.8920.00
CLGXCorelogic, I20190319A8.722.950.611.002.341.95
CLHClean Harbor20190319A9.104.170.141.054.023.12
CLIMack-Cali Re20190319A8.594.24-0.57-0.284.814.52
CLIRClearSign Te20190319A317.56258.39206.71206.7651.6851.63
CLIXProShares Lo20190319ETF22.3711.6811.8710.77-0.190.91
CLMTCalumet Spec20190319A78.79119.5950.1173.9669.4845.62
CLNCColony Credi20190319A21.2610.716.147.264.573.45
CLNEClean Energy20190319A33.9940.6713.4012.9227.2727.75
CLNYColony Capit20190319A19.1213.469.439.894.043.55
CLPRClipper Real20190319A43.6034.1623.7825.5010.398.67
CLPSCLPS Incorpo20190319A542.29261.50178.25204.3683.2557.14
CLRCONTINENTAL20190319A5.753.451.171.252.282.19
CLRBCellectar Bi20190319A111.6088.4350.6172.9537.8215.48
CLRGIQ Chaikin U20190319ETF13.4610.516.589.673.930.83
CLROClearOne, In20190319A407.75245.13139.05214.02106.0831.12
CLSCelestica, I20190319A11.709.123.904.885.224.24
CLSDClearside Bi20190319A85.1170.2248.1448.5122.0721.70
CLSNCelsion Corp20190319A79.5873.1351.2854.1321.8619.00
CLTLInvesco Trea20190319ETF3.793.223.223.220.000.00
CLUBTown Sports20190319A38.9317.884.326.5613.5611.32
CLVSClovis Oncol20190319A18.0325.1017.2017.277.907.83
CLWClearwater P20190319A31.7215.796.207.699.598.10
CLWTEuro Tech Ho20190319A419.69124.9320.8969.39104.0455.55
CLXClorox Compa20190319A3.734.421.932.502.481.91
CLXTCalyxt, Inc.20190319A78.7527.4218.8121.018.606.40
CMCanadian Imp20190319A2.171.651.171.110.480.54
CMAComerica Inc20190319A2.981.570.350.591.210.98
CMBSiShares CMBS20190319ETF7.744.804.794.870.01-0.07
CMCCommercial M20190319A6.605.50-0.020.895.524.61
CMCLCaledonia Mi20190319A174.43143.94135.32135.938.628.01
CMCOColumbus McK20190319A43.8020.0712.8014.117.265.96
CMCSAComcast Corp20190319A2.524.542.442.452.102.10
CMCTCIM Commerci20190319A441.02197.34170.51196.6026.830.74
CMDCantel Medic20190319A16.814.66-10.52-7.6915.1812.35
CMDYiShares Bloo20190319ETF45.7116.0416.3216.08-0.28-0.03
CMECME Group In20190319A3.483.590.981.272.612.33
CMFiShares Cali20190319ETF3.553.060.961.272.101.79
CMGChipotle Mex20190319A9.413.942.302.561.641.38
CMICummins Inc.20190319A4.142.371.331.461.040.91
CMLSCumulus Medi20190319A103.2760.0043.5446.4416.4613.56
CMOCapstead Mor20190319A12.049.954.635.455.324.49
CMPCompass Mine20190319A13.7014.852.893.0611.9611.79
CMPRCimpress PLC20190319A32.4511.825.216.006.445.65
CMRECostamare In20190319A22.3917.8212.2312.845.594.98
CMRXChimerix, In20190319A59.9346.9925.9931.1221.0015.86
CMSCMS Energy C20190319A1.871.830.700.971.130.86
CMTCore Molding20190319A372.88225.3594.7594.58130.60130.77
CMTLComtech Tele20190319A26.9317.418.4511.848.965.57
CNXtrackers MS20190319ETF12.336.005.765.320.240.69
CNACNA Financia20190319A6.793.640.881.192.762.45
CNATConatus Phar20190319A46.3142.0012.8612.4529.1429.55
CNBKACentury Banc20190319A157.4539.76-8.76-8.7648.5248.52
CNCCentene Corp20190319A3.723.200.991.622.211.58
CNCEConcert Phar20190319A54.1521.5518.0016.863.544.68
CNCRLoncar Cance20190319ETF33.5426.9022.0221.964.884.94
CNDTConduent Inc20190319A7.736.372.562.963.813.40
CNETChinaNet Onl20190319A227.44153.29123.70133.6929.5919.60
CNFRConifer Hold20190319A728.96636.81598.09598.0938.7238.72
CNHICNH INDUSTRI20190319A9.146.602.303.054.293.56
CNICanadian Nat20190319A2.741.780.200.291.581.49
CNKCinemark Hol20190319A6.884.021.221.142.802.88
CNMDCONMED Corpo20190319A18.3614.8311.4511.123.383.71
CNNECannae Holdi20190319A14.026.19-0.291.946.484.25
CNOCNO Financia20190319A6.537.162.593.804.573.36
CNOBCenter Banco20190319A57.8524.901.30-5.6123.6030.51
CNPCenterPoint20190319A3.333.190.791.122.392.06
CNQCanadian Nat20190319A3.613.070.110.242.962.83
CNSCohen & Stee20190319A23.0011.317.227.114.094.21
CNSLConsolidated20190319A13.6514.303.793.2210.5111.08
CNSTConstellatio20190319A231.02120.7470.0477.8650.7042.88
CNTYCentury Casi20190319A34.3136.9226.4429.1610.487.76
CNXCNX Resource20190319A9.387.211.892.465.334.76
CNXMCNX Midstrea20190319A17.7611.426.298.775.132.66
CNXNPC Connectio20190319A40.8218.5410.829.907.728.64
CNXTVanEck Vecto20190319ETF19.3813.6711.7911.731.891.94
CNYAiShares MSCI20190319ETF33.5914.5113.9413.940.570.57
COGlobal Cord20190319A90.9157.3016.1816.9441.1240.36
COCPCocrystal Ph20190319A437.43111.34111.34111.340.000.00
CODACoda Octopus20190319A241.81185.39128.39155.3857.0030.01
CODICompass Dive20190319A16.4211.605.936.005.675.60
CODXCo-Diagnosti20190319A108.6596.5452.6370.2443.9126.30
COFCapital One20190319A2.205.820.140.185.685.64
COGCabot Oil &20190319A3.913.510.571.502.942.00
COHNCohen & Comp20190319A306.23165.0941.8591.53123.2473.56
COHRCoherent Inc20190319A21.3111.047.556.283.504.76
COHUCohu Inc20190319A17.368.711.210.777.507.94
COKECoca-Cola Co20190319A96.4336.8727.4622.489.4114.40
COLBColumbia Ban20190319A9.766.903.983.572.933.34
COLDAmericold Re20190319A6.145.493.534.251.961.24
COLLCollegium Ph20190319A29.6513.105.004.618.108.50
COLMColumbia Spo20190319A17.165.570.981.644.593.93
COMDirexion Aus20190319ETF35.7434.2926.4634.297.830.00
COMBGraniteShare20190319ETF22.8514.1914.8014.19-0.610.00
COMMCommScope Ho20190319A5.594.831.122.063.712.77
CONECyrusOne Inc20190319A6.943.920.620.933.312.98
CONNConn's Inc.20190319A21.1413.741.064.9312.688.81
COOThe Cooper C20190319A9.153.531.421.612.121.93
COOPMr. Cooper G20190319A19.0014.934.135.9610.808.97
COPConocoPhilli20190319A1.722.231.101.381.130.86
COPXGlobal X Cop20190319ETF50.2541.471.312.0340.1639.45
CORCoresite Rea20190319A14.596.574.114.362.472.22
CORECore Mark Ho20190319A18.097.591.693.085.904.51
CORPPIMCO Invest20190319ETF18.7713.5113.5013.500.010.02
CORRCorEnergy In20190319A24.3716.9412.5512.974.393.97
CORTCorcept Ther20190319A12.9214.853.534.2811.3310.57
CORVCorrevio Pha20190319A97.6565.7523.3324.7842.4240.97
COSTCostco Whole20190319A2.972.930.501.672.431.26
COTYCOTY INC20190319A8.7916.7314.8215.231.931.58
COUPCoupa Softwa20190319A11.466.851.951.964.894.89
COWiPath Series20190319ETN30.7636.421.8732.1434.554.28
COWNCowen Inc. C20190319A20.8423.648.216.7215.4316.92
COWZPacer US Cas20190319ETF6.935.624.635.180.990.45
CPCanadian Pac20190319A4.872.170.540.471.631.71
CPACopa Holding20190319A16.226.102.920.443.175.66
CPAHCounterpath20190319A695.76304.66196.23181.08108.43123.58
CPBCampbell Sou20190319A3.112.780.430.892.351.89
CPECallon Petro20190319A13.1111.075.446.715.644.34
CPFCentral Paci20190319A12.845.273.163.082.112.19
CPGCRESCENT POI20190319A32.6733.5315.3415.7418.1917.79
CPHCCanterbury P20190319A459.42309.70309.70309.700.000.00
CPHIChina Pharma20190319A244.72207.17178.74184.0528.4323.12
CPICPI Inflatio20190319ETF10.483.621.891.021.742.60
CPIXCumberland P20190319A283.38214.4490.9462.91123.51151.54
CPKChesapeake U20190319A60.5227.6516.2816.3811.3611.26
CPLGCorePoint Lo20190319A19.3011.356.286.685.074.68
CPLPCapital Prod20190319A54.1647.7430.6729.4817.0818.27
CPRICapri Holdin20190319A3.712.08-0.32-0.192.392.27
CPRTCopart Inc20190319A4.938.960.40-1.798.5610.75
CPRXCatalyst Pha20190319A37.6729.2316.1117.3613.1211.86
CPSCooper-Stand20190319A21.128.542.334.276.214.27
CPSHCPS Technolo20190319A340.30273.31271.65273.311.650.00
CPSIComputer Pro20190319A39.6231.536.227.1225.3224.42
CPSSConsumer Por20190319A83.53142.6426.4223.51116.22119.13
CPSTCapstone Tur20190319A116.2394.3171.7678.2922.5616.03
CPTCamden Prope20190319A6.504.782.072.442.712.34
CPTACapitala Fin20190319A17.0926.3612.9512.8313.4113.53
CQPCheniere Ene20190319A19.0410.384.534.945.855.44
CQQQInvesco Chin20190319ETF7.547.813.804.344.013.47
CRCrane Compan20190319A11.853.881.231.242.652.64
CRAICRA Internat20190319A68.5251.1321.1935.4529.9415.68
CRAKVanEck Vecto20190319ETF35.6921.6719.7019.401.972.26
CRBNiShares MSCI20190319ETF14.8711.047.707.703.343.34
CRBPCorbus Pharm20190319A19.4222.848.6411.5614.2111.29
CRCCalifornia R20190319A12.997.643.873.693.773.95
CRDACrawford & C20190319A85.86101.9765.7962.0436.1939.93
CRDBCrawford & C20190319A98.0556.5448.3150.148.236.41
CREECree Inc20190319A6.776.393.543.582.842.81
CREGChina Recycl20190319A119.26118.89100.57103.4718.3215.42
CREXCREATIVE REA20190319A281.00211.66211.66217.700.00-6.05
CRHMCRH Medical20190319A50.4340.9016.7618.2924.1422.61
CRICarter's Inc20190319A8.885.011.402.183.612.83
CRISCuris Inc20190319A171.02112.6580.9695.8831.6916.77
CRKComstock Res20190319A31.5321.953.595.3118.3616.64
CRLCharles Rive20190319A12.094.451.501.932.962.52
CRMsalesforce.c20190319A2.561.370.090.201.281.16
CRMDCorMedix Inc20190319A64.1356.7940.3540.8816.4315.93
CRMTAmerica's Ca20190319A38.4023.2215.8216.007.407.23
CRNTCeragon Netw20190319A29.4224.0615.6616.268.387.87
CRNXCrinetics Ph20190319A159.0293.4155.6366.0337.7827.38
CRONCronos Group20190319A8.4110.067.115.852.954.21
CROPIQ Global Ag20190319ETF14.6934.2455.5934.24-21.340.00
CROXCrocs, Inc.20190319A6.759.041.532.787.526.28
CRSCarpenter Te20190319A19.467.352.472.854.884.50
CRSPCRISPR Thera20190319A24.3515.335.225.5810.119.75
CRTCross Timber20190319A110.0641.7539.3739.262.382.49
CRUSCirrus Logic20190319A8.025.891.113.074.782.82
CRVLCorvel Corp20190319A47.6119.769.4311.0710.338.69
CRVSCorvus Pharm20190319A102.0041.5124.6124.4316.9017.08
CRWSCrown Crafts20190319A64.4669.1645.3853.7623.7815.40
CRYCryoLife, In20190319A19.506.990.020.246.976.75
CSAVictoryShare20190319ETF22.1917.9316.3614.961.572.97
CSBVictoryShare20190319ETF21.8818.4810.8015.487.693.00
CSBRChampions On20190319A103.2567.5640.9738.4726.5929.09
CSCOCisco System20190319A1.872.030.621.131.400.90
CSDInvesco S&P20190319ETF41.1434.0236.5436.54-2.52-2.52
CSFVictoryShare20190319ETF10.956.204.044.222.161.98
CSFLCenterState20190319A7.508.112.972.585.155.53
CSGPCoStar Group20190319A17.446.833.053.763.783.08
CSGSCSG Systems20190319A19.9010.354.626.225.734.13
CSIICardiovascul20190319A18.367.443.024.124.413.31
CSIQCanadian Sol20190319A10.885.943.354.592.591.35
CSLCarlisle Com20190319A7.763.100.771.192.321.90
CSLTCASTLIGHT HE20190319A27.8021.7812.2113.219.578.59
CSMProShares La20190319ETF6.8712.11-0.57-1.3212.6813.43
CSMLIQ Chaikin U20190319ETF10.9013.135.581.887.5511.25
CSODCornerstone20190319A15.268.203.163.775.044.43
CSPICSP Inc.20190319A1904.87517.26392.53391.09124.73126.17
CSQCalamos Stra20190319A9.496.685.205.121.481.56
CSSEChicken Soup20190319A303.08222.82208.14219.1214.683.69
CSTECaesarstone20190319A39.2733.598.658.7224.9324.87
CSTMConstellium20190319A12.2314.704.987.569.757.18
CSTRCapStar Fina20190319A50.06238.7438.8239.25199.92199.49
CSUCapital Seni20190319A43.9227.2013.5615.3513.6411.86
CSVCarriage Ser20190319A18.388.691.722.096.976.60
CSWCCapital Sout20190319A28.2530.356.349.1824.0121.17
CSWICSW Industri20190319A43.0620.9714.7313.826.257.16
CSXCSX Corporat20190319A1.591.970.170.371.801.61
CTASCintas Corp20190319A6.593.361.451.791.911.57
CTBCooper Tire20190319A12.255.333.423.611.911.72
CTBICommunity Tr20190319A68.8132.1123.5223.388.598.73
CTEKCynergisTek,20190319A94.54126.50118.44122.928.063.58
CTGComputer Tas20190319A94.0157.3735.9742.5521.4014.81
CTHRCharles & Co20190319A244.9373.3492.9092.90-19.56-19.56
CTIBYunhong CTI20190319A148.56127.67116.80122.2710.875.40
CTICCTI BioPharm20190319A115.5487.29100.7676.65-13.4810.64
CTLCenturyLink,20190319A8.446.863.203.693.663.17
CTLTCATALENT, IN20190319A9.714.642.812.911.831.74
CTMXCytomX Thera20190319A28.6714.825.947.448.887.38
CTOConsolidated20190319A146.7070.9850.5060.0120.4710.97
CTRAContura Ener20190319A46.9016.947.627.549.329.41
CTRCCentric Bran20190319A181.0498.3954.1581.5144.2416.88
CTRECARTRUST REI20190319A7.086.034.935.521.100.51
CTRMCastor Marit20190319A635.69387.01321.29321.2965.7365.73
CTRNCiti Trends,20190319A52.4527.9423.0224.774.923.17
CTSCTS Corporat20190319A19.037.460.470.546.996.92
CTSHCognizant Te20190319A1.796.591.411.215.185.38
CTSOCytosorbents20190319A38.3744.7315.2014.2729.5330.45
CTTCATCHMARK TI20190319A16.9813.154.117.949.045.21
CTXRCitius Pharm20190319A189.91192.07183.24178.058.8314.02
CTXSCitrix Syste20190319A2.592.040.420.361.611.67
CUBCubic Corpor20190319A15.848.121.592.096.536.03
CUBAHerzfeld Car20190319A52.5056.4815.8615.8640.6340.63
CUBECubeSmart20190319A3.482.541.021.051.511.48
CUBICUSTOMERS BA20190319A14.167.142.533.504.613.64
CUECue Biopharm20190319A103.0460.7527.0832.9633.6828.11
CUICUI Global,20190319A148.35174.75126.66130.1348.0944.63
CULPCulp, Inc.20190319A87.7849.8632.0732.9517.8016.92
CUOContinental20190319A238.58324.50324.50324.500.000.00
CUREDirexion Dai20190319ETF8.035.177.806.78-2.63-1.61
CUROCURO Group H20190319A43.1123.305.436.6317.8716.66
CUTInvesco MSCI20190319ETF28.6719.6119.3019.430.310.19
CUTRCutera, Inc.20190319A46.4526.577.078.6719.5017.90
CUZCousins Prop20190319A10.238.082.822.865.215.17
CVACovanta Hold20190319A7.245.342.321.983.023.36
CVBFCVB Financia20190319A7.2332.20-0.32-0.3432.5232.54
CVCOCavco Indust20190319A66.5530.5411.9712.7818.5617.76
CVCYCentral Vall20190319A92.6431.4312.7812.7918.6518.65
CVECenovus Ener20190319A11.219.502.603.326.886.16
CVEOCIVEO CORPOR20190319A47.7846.9622.3420.8924.6126.07
CVETCovetrus, In20190319A20.7016.557.1812.959.363.60
CVGICommercial V20190319A33.8421.1510.8911.2910.269.86
CVGWCalavo Growe20190319A20.666.001.631.974.374.04
CVICVR ENERGY,20190319A10.596.883.964.052.912.83
CVIACovia Holdin20190319A56.9630.2021.4423.288.766.92
CVLTCommault Sys20190319A10.795.523.543.961.991.57
CVLYCodorus Vall20190319A424.52217.23220.39215.78-3.171.45
CVMCel-Sci Corp20190319A56.2565.8044.3847.6421.4218.16
CVNACarvana Co.20190319A16.8112.302.735.019.577.29
CVRChicago Rive20190319A377.20106.9763.6876.6543.2930.32
CVSCVS HEALTH C20190319A1.842.000.940.831.061.16
CVTICovenant Tra20190319A30.6625.6216.0617.389.568.24
CVUCPI Aerostru20190319A121.0281.3348.2856.3533.0524.98
CVVCVD Equipmen20190319A425.30285.6789.55145.82196.12139.85
CVXChevron Corp20190319A1.881.400.781.070.610.33
CVYInvesco Zack20190319ETF23.1523.4223.3423.360.080.06
CWCurtiss-Wrig20190319A9.344.051.572.032.812.35
CWBSPDR Bloombe20190319ETF1.974.632.113.362.531.28
CWBCCommunity We20190319A190.8073.0373.0373.030.000.00
CWBRCohBar, Inc.20190319A150.71118.1672.9088.0145.2630.15
CWCOConsolidated20190319A83.5540.2227.3127.9412.9112.28
CWEBDirexion Dai20190319ETF21.4713.4913.0512.390.441.10
CWENClearway Ene20190319A9.746.674.845.141.841.53
CWENAClearway Ene20190319A15.7110.216.086.874.133.34
CWHCamping Worl20190319A18.3615.218.028.597.216.64
CWISPDR MSCI AC20190319ETF3.502.321.361.410.960.91
CWKCushman & Wa20190319A17.277.761.512.566.245.20
CWSAdvisorShare20190319ETF94.05408.11405.97405.972.142.14
CWSTCasella Wast20190319A18.7414.443.244.2011.2010.24
CWTCalifornia W20190319A14.864.83-0.661.745.493.09
CXDCChina XD Pla20190319A216.09152.21153.40153.40-1.18-1.18
CXOCONCHO RESOU20190319A7.313.721.101.532.622.19
CXPCOLUMBIA PRO20190319A5.063.930.801.623.122.30
CXSEWisdomTree T20190319ETF19.7414.7214.4314.310.290.41
CXWCoreCivic, I20190319A9.085.692.121.923.573.77
CYCypress Semi20190319A6.705.731.471.864.273.87
CYANCyanotech Co20190319A159.41531.29234.57234.57296.72296.72
CYBWisdomTree20190319ETF78.5445.5944.0143.811.581.78
CYBECyberoptics20190319A102.3274.1255.4355.8418.6918.28
CYBRCyberArk Sof20190319A11.156.763.654.173.112.59
CYCCCyclacel Pha20190319A145.47145.41134.63140.9410.784.47
CYDChina Yuchai20190319A63.0828.3016.9418.7911.359.51
CYHCommunity He20190319A23.6321.145.429.9815.7711.15
CYRNCYREN Ltd.20190319A199.21105.5045.1552.1760.3553.33
CYRXCryoPort, In20190319A30.7717.367.547.129.8210.25
CYTKCytokinetics20190319A22.9415.870.522.1615.3513.72
CZAInvesco Zack20190319ETF20.668.195.915.852.282.34
CZNCCitizens & N20190319A211.54423.85103.21103.20320.64320.65
CZRCaesars Ente20190319A11.6916.0910.3610.715.785.44
CZWICitizens Com20190319A297.99237.13237.13237.130.000.00
CZZCosan Limite20190319A9.047.142.983.914.163.23
DDominion Ene20190319A1.763.672.462.281.221.40
DACDanaos Corpo20190319A347.07349.62331.71331.7117.9117.91
DAIOData I/O Cor20190319A108.9771.83-31.77-7.60103.6079.43
DAKTDaktronics I20190319A30.2332.847.9011.5424.9521.31
DALDelta Air Li20190319A2.062.190.820.811.371.38
DALIFirst Trust20190319ETF8.9528.0228.0228.020.000.00
DALTAnfield Capi20190319ETF79.5233.2530.8630.752.402.50
DANDana Incorpo20190319A7.365.180.740.874.434.31
DARDARLING INGR20190319A5.374.14-0.250.554.393.59
DAREDare Bioscie20190319A81.5866.7841.9453.6724.8413.11
DAUDExchange-Tra20190319ETN18.7510.7310.7310.730.000.00
DAXGlobal X Fun20190319ETF21.3432.8132.2632.260.550.55
DBDeutsche Ban20190319A11.0311.337.237.744.103.59
DBAWXtrackers MS20190319ETF14.978.516.856.991.651.52
DBDDiebold Nixd20190319A10.719.503.324.216.195.29
DBEFXtrackers MS20190319ETF3.182.210.340.881.871.33
DBEMXtrackers MS20190319ETF53.1527.0927.2127.09-0.120.00
DBEUXtrackers MS20190319ETF3.503.081.552.421.530.66
DBEZXtrackers MS20190319ETF10.264.776.286.15-1.51-1.38
DBGRXtrackers MS20190319ETF18.2729.6219.1729.6210.450.00
DBJPXtrackers MS20190319ETF2.791.980.861.071.120.91
DBLVAdvisorShare20190319ETF110.3741.6662.6556.42-21.00-14.77
DBVTDBV Technolo20190319A29.7419.17-3.73-2.8622.9022.03
DBXDropbox, Inc20190319A5.276.212.642.613.583.60
DCARDropCar, Inc20190319A117.7492.5666.3977.7726.1714.79
DCHFExchange-Tra20190319ETN18.28
DCIDonaldson Co20190319A8.893.292.672.490.620.80
DCODucommun Inc20190319A59.1036.6314.7920.0321.8416.60
DCOMDime Communi20190319A21.2310.954.674.366.016.32
DCPDCP Midstrea20190319A13.619.037.386.601.652.43
DCPHDeciphera Ph20190319A62.3359.1723.2527.8535.9231.32
DDD3D Systems C20190319A10.318.741.781.866.966.88
DDGProshares Sh20190319ETF32.6318.2218.2218.220.000.00
DDIVFirst Trust20190319ETF21.5119.7219.8819.88-0.16-0.16
DDLSWisdomTree D20190319ETF32.0624.3619.0920.565.273.80
DDMProShares Ul20190319ETF2.152.12-0.190.192.311.93
DDSDillards Inc20190319A18.198.695.044.503.644.18
DDWMWisdomTree D20190319ETF36.2615.8014.0614.061.751.75
DEDeere & Comp20190319A4.463.100.951.302.141.79
DEAEasterly Gov20190319A8.716.622.753.023.873.60
DECKDeckers Outd20190319A11.665.842.783.133.062.70
DEEFXtrackers FT20190319ETF26.9518.7818.4718.400.310.37
DEFInvesco Defe20190319ETF31.7221.1220.7221.080.390.03
DEFAiShares Adap20190319ETF49.9995.8699.4999.49-3.62-3.62
DEIDouglas Emme20190319A3.972.410.760.981.671.44
DELLDell Technol20190319A6.574.142.562.941.581.20
DEMWisdomTree E20190319ETF3.415.271.881.953.393.42
DENNDENNY'S CORP20190319A11.505.17-5.25-1.9510.417.12
DESWisdomTree U20190319ETF4.883.112.642.380.470.72
DESPDespegar.com20190319A20.4612.25-3.63-3.3515.8815.61
DEURExchange-Tra20190319ETN10.0612.5111.0013.511.51-1.00
DEUSXtrackers Ru20190319ETF14.3011.7010.6810.791.010.91
DEWWisdomTree G20190319ETF14.349.578.948.940.630.63
DFEWisdomTree E20190319ETF6.243.442.352.361.091.08
DFENDirexion Dai20190319ETF16.2910.858.319.322.531.53
DFFNDIFFUSION PH20190319A182.7076.6858.4263.8118.2612.87
DFINDonnelley Fi20190319A21.589.873.413.766.466.12
DFJWisdomTree J20190319ETF8.973.840.10-0.083.743.92
DFNDReality Shar20190319ETF43.922.51107.0130.43-104.49-27.92
DFNLDavis Select20190319ETF36.8940.5036.0840.324.420.18
DFSDiscover Fin20190319A2.401.400.210.371.191.03
DGDollar Gener20190319A2.661.640.480.591.171.06
DGAZVelocityShar20190319ETN11.6026.2423.0022.923.233.31
DGBPExchange-Tra20190319ETN13.216.875.716.061.160.81
DGICADonegal Grou20190319A172.5672.8157.4557.8215.3514.99
DGICBDonegal Grou20190319A517.03
DGIIDigi Interna20190319A33.6617.922.264.9415.6612.99
DGLDVelocityShar20190319ETF4.502.99-0.63-0.223.623.21
DGLYDigital Ally20190319A114.94127.1868.9171.5958.2755.59
DGPDB Gold Doub20190319ETN41.3658.2827.3727.3330.9130.95
DGREWisdomTree T20190319ETF22.5111.945.855.856.096.09
DGROiShares Core20190319ETF2.762.641.991.930.650.71
DGRSWisdomTree T20190319ETF24.1018.0617.9617.920.100.14
DGRWWisdomTree T20190319ETF2.933.152.202.180.950.96
DGSWisdomTree E20190319ETF9.804.074.054.190.02-0.13
DGTSPDR Global20190319ETF39.4919.4411.6720.217.76-0.77
DGXQuest Diagno20190319A3.981.600.360.751.240.85
DGZDB Gold Shor20190319ETN109.98
DHID.R. Horton20190319A2.792.571.261.571.311.00
DHRDanaher Corp20190319A2.521.350.510.630.840.72
DHSWisdomTree U20190319ETF3.022.342.062.120.280.22
DHTDHT HOLDINGS20190319A22.1923.2812.8417.0610.446.22
DHXDHI Group, I20190319A70.7646.4319.0727.8627.3618.58
DIASPDR Dow Jon20190319ETF0.690.910.250.380.660.53
DIALColumbia Div20190319ETF28.8124.6725.7525.75-1.08-1.08
DIGProShares Ul20190319ETF5.435.422.463.022.962.40
DIMWisdomTree I20190319ETF14.807.856.377.491.480.37
DINDine Brands20190319A13.435.931.121.724.814.21
DINTDavis Select20190319ETF27.1912.1012.1012.100.000.00
DIODDiodes Inc20190319A19.0611.875.307.636.574.25
DISThe Walt Dis20190319A1.091.310.420.650.890.67
DISCADiscovery, I20190319A4.154.000.500.923.513.07
DISCBDiscovery, I20190319A
DISCKDiscovery, I20190319A4.114.221.071.123.153.10
DISHDISH Network20190319A4.006.222.523.173.703.05
DITAMCON Distri20190319A155.956.746.746.740.000.00
DIVGlobal X Sup20190319ETF9.577.505.304.352.203.15
DIVAAGFiQ Hedged20190319ETF97.2282.7882.7882.780.000.00
DIVBiShares U.S.20190319ETF18.6410.1210.049.860.080.26
DIVCC-Tracks Exc20190319ETN132.9018.7518.7518.750.000.00
DIVOAmplify CWP20190319ETF35.4331.8130.27-3.961.5435.77
DIVYReality Shar20190319ETF34.8719.8213.8413.845.985.98
DJCIETRACS Linke20190319ETN49.8213.3315.0913.33-1.760.00
DJCODaily Journa20190319A0.05158.25181.12-20.46
DJDInvesco Dow20190319ETF19.3912.2111.2911.300.910.90
DJPiPath Bloomb20190319ETN4.414.744.614.440.130.30
DJPYExchange-Tra20190319ETN11.816.0212.048.03-6.02-2.01
DKDelek US Hol20190319A8.3412.021.111.8710.9110.15
DKLDELEK LOGIST20190319A41.0620.192.1515.4418.044.75
DKSDick's Sport20190319A5.563.390.961.282.442.11
DLADelta Appare20190319A253.77123.52123.27131.390.25-7.86
DLBDolby Labora20190319A7.322.480.280.742.211.74
DLBRVelocityShar20190319ETN97.89
DLHCDLH Holdings20190319A106.3348.2643.1041.285.166.98
DLNWisdomTree U20190319ETF2.480.22-0.99-0.081.210.30
DLNGDYNAGAS LNG20190319A50.5929.9625.0624.604.905.36
DLPHDelphi Techn20190319A13.896.271.632.544.643.73
DLPNDolphin Ente20190319A151.59103.6296.1496.147.477.47
DLRDigital Real20190319A4.583.691.321.352.362.33
DLSWisdomTree I20190319ETF5.353.592.492.791.100.80
DLTHDuluth Holdi20190319A38.0026.364.374.9521.9921.41
DLTRDollar Tree20190319A3.736.895.446.001.450.89
DLXDeluxe Corpo20190319A9.995.532.402.763.132.77
DMACDiaMedica Th20190319A217.33176.90145.48149.3431.4227.56
DMLPDorchester M20190319A49.0034.4227.3327.917.096.52
DMPIDelMar Pharm20190319A186.87166.12126.58143.7239.5522.41
DMRCDigimarc Cor20190319A64.5138.0018.8723.9519.1314.05
DMRLDeltaShares20190319ETF42.7716.2511.7512.964.503.29
DMRMDeltaShares20190319ETF20.229.535.385.894.143.64
DMRSDeltaShares20190319ETF39.8464.3263.5364.320.790.00
DNJRGolden Bull20190319A772.44627.99632.18631.57-4.19-3.58
DNKNDunkin' Bran20190319A6.623.270.891.162.382.12
DNLWisdomTree G20190319ETF15.9517.1616.5616.140.591.02
DNLIDenali Thera20190319A33.1325.809.5910.5816.2115.22
DNNDenison Mine20190319A68.5883.8574.8977.778.966.07
DNOWNOW INC.20190319A9.087.032.273.554.763.48
DNRDenbury Reso20190319A54.7145.1028.6430.5416.4514.56
DODiamond Offs20190319A9.508.192.632.655.565.54
DOCPHYSICIANS R20190319A5.794.441.952.212.492.23
DOCUDocuSign, In20190319A5.979.510.210.249.309.28
DOGProShares Sh20190319ETF1.822.100.851.001.251.10
DOGZDogness (Int20190319A138.3194.7558.1861.3036.5833.45
DOLWisdomTree I20190319ETF16.0910.3510.9110.92-0.57-0.57
DOMODomo, Inc. C20190319A22.0113.162.526.1310.647.04
DONWisdomTree U20190319ETF4.173.092.192.480.910.62
DOOWisdomTree i20190319ETF14.2410.4410.7810.78-0.35-0.35
DOOOBRP Inc. Com20190319A25.5912.095.515.896.596.20
DOORMASONITE INT20190319A13.437.163.963.983.203.18
DORMDorman Produ20190319A20.157.65-1.343.938.993.72
DOVDover Corpor20190319A4.171.960.740.991.220.97
DOXAmdocs Limit20190319A4.796.543.466.083.080.46
DPSTDirexion Dai20190319ETF20.8118.4310.9513.177.485.26
DPWDPW Holdings20190319A68.0258.6335.3748.4423.2610.19
DPZDomino's Piz20190319A9.594.892.563.072.331.82
DRADDigirad Corp20190319A199.32192.67109.30118.2883.1274.35
DREDuke Realty20190319A3.383.280.650.832.642.46
DRHDiamondRock20190319A9.477.654.284.483.373.17
DRIDarden Resta20190319A4.272.520.110.642.401.88
DRIODarioHealth20190319A691.46711.95633.48650.0678.4861.90
DRIPDirexion Dai20190319ETF11.148.874.525.284.353.58
DRIVGlobal X Aut20190319ETF31.9210.38-23.82-38.5134.2048.89
DRNDirexion Dai20190319ETF52.5485.0366.6568.0618.3816.97
DRNADicerna Phar20190319A25.4638.205.767.4732.4530.73
DRQDril-Quip, I20190319A15.945.854.174.451.681.40
DRRMarket Vecto20190319ETN507.58484.02484.02484.020.000.00
DRRXDurect Corp20190319A193.6999.3476.9069.9922.4429.35
DRSKAptus Define20190319ETF21.5512.9011.5311.491.371.41
DRVDirexion Dai20190319ETF21.9620.4120.8621.21-0.45-0.80
DRWWisdomTree G20190319ETF15.716.756.596.600.160.15
DSDrive Shack20190319A26.8522.0810.4011.0111.6811.11
DSEDuff & Phelp20190319A26.1617.6612.5313.255.134.40
DSGXDescartes Sy20190319A10.937.291.971.965.325.33
DSIiShares MSCI20190319ETF3.202.191.551.870.640.32
DSKEDaseke, Inc.20190319A48.8127.698.5310.2419.1617.45
DSLVVelocityShar20190319ETF14.4911.1711.1310.710.040.46
DSPGDSP Group In20190319A20.5418.7511.0011.957.756.80
DSSDocument Sec20190319A151.11161.57116.78116.1344.7945.44
DSTLDistillate U20190319ETF9.419.5724.7424.74-15.17-15.17
DSWLDeswell Indu20190319A84.4231.562.772.7728.7928.79
DSXDiana Shippi20190319A42.1733.5226.9823.336.5510.19
DTDWisdomTree U20190319ETF3.742.772.332.190.440.58
DTEDTE Energy C20190319A3.211.580.460.451.121.13
DTEADAVIDsTEA In20190319A163.7598.1537.3342.5360.8155.62
DTECALPS Disrupt20190319ETF30.2839.9339.8439.870.090.06
DTHWisdomTree I20190319ETF15.1117.6417.5517.550.090.09
DTNWisdomTree U20190319ETF3.613.671.721.991.951.68
DTODB Crude Oil20190319ETN189.96166.69159.17160.017.526.68
DTSSDatasea Inc.20190319A692.764395.76717.89717.893677.873677.87
DTUSiPath US Tre20190319ETF129.733.30-1.91-1.915.225.22
DUGProShares Ul20190319ETF9.858.145.376.822.771.32
DUKDuke Energy20190319A1.481.530.430.471.101.06
DURAVanEck Vecto20190319ETF5.448.134.315.614.022.65
DUSADavis Select20190319ETF30.4718.0815.1116.952.971.13
DUSLDirexion Dai20190319ETF32.6421.8024.8322.30-3.03-0.50
DUSTDirexion Dai20190319ETF5.575.363.953.591.411.77
DVADaVita Inc.20190319A6.363.721.761.871.961.86
DVAXDynavax Tech20190319A21.2518.540.758.9117.799.63
DVDDover Motors20190319A91.1554.7350.1050.104.634.63
DVLUFirst Trust20190319ETF52.3331.2125.5425.545.675.67
DVNDevon Energy20190319A3.372.990.800.702.182.29
DVOLFirst Trust20190319ETF30.1512.2910.8111.901.480.38
DVPDeep Value E20190319ETF21.9414.1210.7111.913.422.22
DVYiShares Sele20190319ETF1.631.851.461.290.390.56
DVYAiShares Asia20190319ETF21.578.677.217.211.461.46
DVYEiShares Emer20190319ETF9.615.474.965.160.520.31
DWASInvesco DWA20190319ETF15.197.716.756.950.950.76
DWATArrow Invest20190319ETF222.94214.48214.48214.480.000.00
DWCRArrow DWA Co20190319ETF72.5332.8732.8732.870.000.00
DWFISPDR Dorsey20190319ETF9.282.172.172.170.000.00
DWLDDavis Select20190319ETF28.4518.8813.4313.435.455.45
DWMWisdomTree I20190319ETF12.066.777.657.49-0.88-0.72
DWMCAdvisorShare20190319ETF187.3549.4449.4449.440.000.00
DWMFWisdomTree I20190319ETF22.6834.0230.9330.933.083.08
DWPPFirst Trust20190319ETF36.7736.5936.6236.62-0.03-0.03
DWSHAdvisorShare20190319ETF44.5527.328.068.0619.2719.27
DWSNDawson Geoph20190319A88.5051.8539.7937.8112.0514.04
DWXSPDR S&P Int20190319ETF4.174.132.682.901.461.23
DXDynex Capita20190319A16.6113.0111.0011.271.891.67
DXCDXC Technolo20190319A3.822.190.981.281.200.91
DXCMDexCom, Inc.20190319A11.197.904.814.783.083.12
DXDProShares Ul20190319ETF3.543.531.321.502.222.03
DXGEWisdomTree G20190319ETF16.1614.9413.0915.041.85-0.10
DXJWisdomTree J20190319ETF1.987.917.166.730.761.18
DXJSWisdomTree J20190319ETF30.9314.0414.2114.21-0.18-0.18
DXLGDestination20190319A146.8687.7972.6269.6615.1718.13
DXPEDXP Enterpri20190319A45.9224.306.498.1817.8016.12
DXYNDixie Group20190319A273.09115.0024.0826.7790.9288.23
DYDycom Indust20190319A22.807.143.453.503.693.63
DYLSWisdomTree D20190319ETF10.9110.957.458.993.491.95
DYNTDynatronics20190319A478.10242.40110.00127.82132.41114.58
DZKDirexion Dai20190319ETF62.83103.2292.9996.7310.236.49
DZSIDASAN Zhone20190319A301.07184.79164.04164.9020.7619.90
DZZDB Gold Doub20190319ETN91.8938.6538.6538.650.000.00
EAElectronic A20190319A3.893.280.750.512.522.77
EAFGrafTech Int20190319A11.567.162.632.594.534.56
EAGGiShares ESG20190319ETF8.967.867.797.790.070.07
EARNELLINGTON RE20190319A15.8510.894.283.996.626.90
EARSAuris Medica20190319A90.19163.65141.30141.2722.3522.38
EASGXtrackers MS20190319ETF19.5020.1320.1320.130.000.00
EASIAmplify EASI20190319ETF13.571.021.021.020.000.00
EASTEASTSIDE DIS20190319A143.4294.3547.5240.3946.8253.96
EATBrinker Inte20190319A10.144.370.981.383.392.99
EBEventbrite,20190319A25.7125.0016.4712.468.5412.55
EBAYeBay Inc20190319A2.752.870.301.472.571.40
EBFEnnis, Inc.20190319A17.367.721.782.825.944.90
EBIXEbix Inc20190319A24.2615.664.177.2611.498.40
EBIZGlobal X E-c20190319ETF29.5169.5969.2869.580.310.01
EBMTEagle Bancor20190319A326.0263.8116.2337.7647.5826.05
EBNDSPDR Bloombe20190319ETF4.622.722.892.90-0.18-0.18
EBSEmergent Bio20190319A17.177.313.334.453.982.86
EBSBMeridian Ban20190319A15.496.803.984.262.822.54
EBTCEnterprise B20190319A429.97172.52170.97170.621.551.90
ECHiShares MSCI20190319ETF6.174.421.551.802.872.62
ECHOEcho Global20190319A15.247.89-3.08-1.1010.978.99
ECLEcolab, Inc.20190319A3.072.521.330.971.191.55
ECNSiShares MSCI20190319ETF47.9912.899.7110.333.182.56
ECOLUS Ecology,20190319A41.9614.902.954.8111.9610.09
ECOMCHANNELADVIS20190319A31.1215.333.745.5011.609.84
ECONColumbia Eme20190319ETF7.678.986.587.262.401.72
ECORelectroCore,20190319A148.7482.6141.3947.1641.2235.45
ECPGEncore Capit20190319A13.158.795.905.762.893.04
ECTECA Marcellu20190319A82.18104.31118.7498.34-14.435.97
EDConsolidated20190319A1.951.790.891.040.910.75
EDCDirexion Dai20190319ETF8.533.621.611.902.011.72
EDENiShares MSCI20190319ETF41.2532.6532.6532.650.000.00
EDITEditas Medic20190319A17.9911.191.503.279.697.91
EDIVSPDR S&P Eme20190319ETF16.726.102.322.473.773.62
EDNTEdison Natio20190319A346.15274.72270.73270.733.983.98
EDOGALPS Emergin20190319ETF29.7719.0119.5019.01-0.490.00
EDOWFirst Trust20190319ETF17.8516.5417.5916.52-1.050.02
EDRYEuroDry Ltd.20190319A519.94346.79308.55308.5538.2538.25
EDUCEducational20190319A257.55208.78177.76194.0431.0214.75
EDVVanguard Wor20190319ETF5.013.561.900.801.672.76
EDZDirexion Dai20190319ETF6.393.701.962.051.741.66
EEEl Paso Elec20190319A13.274.641.912.012.732.63
EEFTEuronet Worl20190319A11.447.614.553.763.063.85
EEHELEMENTS Lin20190319ETN543.43482.50482.50482.500.000.00
EELVInvesco S&P20190319ETF32.2118.4116.4117.362.001.05
EEMiShares MSCI20190319ETF2.302.130.911.061.221.06
EEMAiShares MSCI20190319ETF17.619.768.609.061.160.70
EEMDAAM S&P Emer20190319ETF102.540.210.210.210.000.00
EEMOInvesco S&P20190319ETF56.4111.5810.7211.260.860.32
EEMSiShares MSCI20190319ETF24.9018.8515.1316.783.722.07
EEMViShares Edge20190319ETF1.912.121.091.581.030.54
EESWisdomTree U20190319ETF11.146.489.548.93-3.07-2.45
EETProShares Ul20190319ETF51.8922.9716.2616.426.716.55
EEVProShares Tr20190319ETF7.327.255.276.341.980.91
EEXEmerald Hold20190319A32.7316.380.231.7216.1514.66
EFAiShares MSCI20190319ETF1.522.211.481.650.730.56
EFADProShares MS20190319ETF19.326.536.236.380.290.15
EFASGlobal X MSC20190319ETF53.9522.3822.3822.380.000.00
EFAViShares Edge20190319ETF1.482.221.821.900.400.32
EFAXSPDR MSCI EA20190319ETF31.6622.3422.3422.340.000.00
EFCEllington Fi20190319A9.055.940.641.715.304.23
EFGiShares MSCI20190319ETF4.2015.7914.9216.630.87-0.85
EFNLiShares MSCI20190319ETF33.5333.7533.7533.750.000.00
EFOProShares Ul20190319ETF49.7721.2622.4522.45-1.20-1.20
EFOIEnergy Focus20190319A233.23346.93306.53308.9240.3938.01
EFSCEnterprise F20190319A25.7818.266.767.3411.5010.92
EFUProShares Tr20190319ETF39.1329.4226.8427.652.581.77
EFViShares MSCI20190319ETF2.022.561.411.451.151.11
EFXEquifax, Inc20190319A6.313.231.681.711.551.52
EFZProShares Tr20190319ETF7.7222.2919.2220.543.071.75
EGANeGain Corpor20190319A31.0220.5813.8214.206.766.38
EGBNEagle Bancor20190319A25.276.441.372.145.074.29
EGHT8x8, Inc. Co20190319A10.627.145.324.721.822.43
EGLEEagle Bulk S20190319A29.1423.3512.8913.5410.469.81
EGOEldorado Gol20190319A22.3320.677.038.4913.6512.19
EGOVNIC Inc20190319A10.1817.022.451.9814.5815.04
EGPEastGroup Pr20190319A12.794.490.911.513.582.98
EGPTVanEck Vecto20190319ETF103.2174.9825.7539.3649.2335.62
EGYVaalco Energ20190319A51.3043.0236.3034.096.738.93
EHCEncompass He20190319A10.313.890.600.773.283.11
EHTHeHealth, Inc20190319A29.9422.3810.5510.6011.8311.78
EIDOiShares MSCI20190319ETF4.023.791.281.402.512.39
EIDXEidos Therap20190319A134.6656.2324.7931.9731.4524.26
EIGEmployers Ho20190319A15.205.822.632.543.193.28
EIGIEndurance In20190319A19.4316.3514.138.952.237.41
EIGREiger BioPha20190319A62.0166.1111.849.2854.3856.96
EIRLiShares MSCI20190319ETF22.5443.7612.9715.0930.7828.66
EISiShares MSCI20190319ETF43.9232.2227.8231.934.400.28
EIXEdison Inter20190319A3.395.844.084.121.751.71
EKARIdeanomics N20190319ETF71.10131.84131.84131.840.000.00
EKSOEkso Bionics20190319A62.8549.9735.1935.4214.7814.55
ELThe Estee La20190319A4.452.671.061.441.611.23
ELANElanco Anima20190319A3.403.681.211.792.471.90
ELDWisdomTree E20190319ETF28.3218.6118.5618.460.060.16
ELFe.l.f. Beaut20190319A19.6210.620.421.4610.199.15
ELGXEndologix In20190319A57.1635.9126.1226.349.799.57
ELLOEllomay Capi20190319A370.99155.8880.42109.7275.4546.16
ELMDElectromed,20190319A224.1282.5135.7635.8146.7646.70
ELOXEloxx Pharma20190319A233.11166.90111.60140.5455.3026.36
ELSEquity Lifes20190319A6.142.511.081.221.441.29
ELSEElectro-Sens20190319A386.42206.09208.84208.84-2.75-2.75
ELTKEltek Ltd20190319A1137.69689.57483.99520.38205.58169.19
ELVTElevate Cred20190319A75.6443.6222.8829.9720.7413.65
ELYCallaway Gol20190319A6.895.492.893.332.602.16
EMAGVanEck Vecto20190319ETF165.10
EMANeMagin Corpo20190319A320.13221.73202.04219.6719.702.07
EMBiShares J.P.20190319ETF0.940.850.260.370.570.47
EMBHiShares Inte20190319ETF27.8224.8324.8324.830.000.00
EMCBWisdomTree E20190319ETF58.6141.0441.0441.040.000.00
EMCFEmclaire Fin20190319A463.75424.52424.52424.520.000.00
EMCGWisdomTree E20190319ETF37.4927.0925.0425.042.062.06
EMDVProShares MS20190319ETF17.427.395.245.282.152.12
EMEEMCOR Group,20190319A9.354.102.212.351.891.74
EMFMGlobal X MSC20190319ETF35.4627.1427.1427.140.000.00
EMGFiShares Edge20190319ETF17.5411.419.8410.231.581.18
EMHYiShares J.P.20190319ETF8.045.934.995.270.930.66
EMIFiShares Emer20190319ETF80.3847.4947.1147.110.390.39
EMIHXtrackers Em20190319ETF91.9380.6080.6080.600.000.00
EMKREmcore Corp20190319A44.9988.83-4.9938.3694.0850.75
EMLEastern Comp20190319A418.96223.62176.86140.8646.7682.76
EMLCVanEck Vecto20190319ETF2.942.38-0.040.702.421.67
EMLPFirst Trust20190319ETF4.254.102.362.891.731.21
EMMFWisdomTree E20190319ETF95.0538.0969.3838.09-31.300.00
EMMSEmmis Commun20190319A177.9994.2869.1494.2825.140.00
EMNEastman Chem20190319A4.262.500.891.371.611.13
EMPEntergy Miss20190319A18.4012.2112.1112.110.090.09
EMQQEMQQ The Eme20190319ETF13.597.184.945.212.231.96
EMREmerson Elec20190319A2.072.83-0.270.083.112.76
EMSGXtrackers MS20190319ETF37.27
EMSHProShares Sh20190319ETF46.2839.4839.4839.480.000.00
EMTLSPDR DoubleL20190319ETF35.7431.5722.5022.509.079.07
EMTYProShares De20190319ETF19.7211.447.325.954.125.49
EMXEMX Royalty20190319A113.20159.4836.9636.96122.51122.51
EMXCiShares MSCI20190319ETF37.7316.5317.2016.53-0.680.00
ENBEnbridge, In20190319A2.712.321.071.231.251.09
ENBLENABLE MIDST20190319A14.817.194.153.033.044.17
ENDPEndo Interna20190319A12.109.901.080.368.839.54
ENFRAlerian Ener20190319ETF35.6823.6324.0824.08-0.45-0.45
ENGENGlobal Cor20190319A359.82439.26413.33413.3325.9325.93
ENLCENLINK MIDST20190319A8.437.693.135.204.562.49
ENOBEnochian Bio20190319A96.15153.3411.20-10.53142.14163.87
ENORiShares MSCI20190319ETF68.6127.7721.9727.125.790.64
ENPHEnphase Ener20190319A11.5716.8941.1935.66-24.29-18.77
ENREnergizer Ho20190319A9.163.63-0.340.973.972.66
ENSEnerSys, Inc20190319A13.133.992.102.061.881.93
ENSGThe Ensign G20190319A20.3019.072.124.3216.9614.75
ENSVEnservco Cor20190319A145.58375.18289.51317.5085.6757.68
ENTGlobal Eagle20190319A94.2780.1345.0150.4235.1229.71
ENTAEnanta Pharm20190319A53.9036.5411.1221.4825.4215.07
ENTGEntegris Inc20190319A5.262.411.050.801.361.61
ENTRERShares Ent20190319ETF26.9314.5212.557.471.977.05
ENTXEntera Bio L20190319A454.21181.96139.44139.4442.5242.52
ENVENVESTNET, I20190319A15.116.020.371.625.654.39
ENVAEnova Intern20190319A15.206.520.961.595.564.92
ENZEnzo Biochem20190319A59.1931.8625.1525.946.715.92
ENZLiShares Trus20190319ETF28.5713.569.3110.794.252.77
EOGEOG Resource20190319A2.741.600.500.641.100.97
EOLSEvolus, Inc.20190319A56.1131.4612.4319.5819.0411.89
EPAMEPAM SYSTEMS20190319A15.047.860.202.037.665.84
EPAYBottomline T20190319A17.2112.650.620.3912.0312.26
EPCEdgewell Per20190319A13.866.082.072.564.013.54
EPDEnterprise P20190319A3.462.721.451.241.261.47
EPHEiShares MSCI20190319ETF6.733.502.072.191.431.32
EPIWisdomTree I20190319ETF3.793.511.682.121.831.38
EPIXESSA Pharma20190319A579.94487.37426.60426.6060.7660.76
EPMEvolution Pe20190319A28.7227.536.1910.4221.3417.11
EPOLiShares MSCI20190319ETF4.355.543.073.073.082.48
EPPiShares MSCI20190319ETF2.682.942.081.970.900.98
EPREPR Properti20190319A7.834.042.101.711.932.33
EPRFInnovator S&20190319ETF17.82513.37451.70451.7061.6661.66
EPRTEssential Pr20190319A15.448.793.955.614.843.18
EPSWisdomTree U20190319ETF14.349.476.987.112.492.36
EPSNEpsilon Ener20190319A397.6284.7730.9930.9953.7853.78
EPUiShares MSCI20190319ETF14.386.135.094.231.041.90
EPVProShares Ul20190319ETF13.7530.5232.0633.25-1.55-2.74
EPZMEpizyme, Inc20190319A25.2318.310.021.3318.2916.98
EQEquillium, I20190319A434.27282.26275.94276.246.326.02
EQALInvesco Russ20190319ETF5.734.361.102.453.261.91
EQBKEquity Bancs20190319A38.9517.6211.5711.796.045.83
EQCEquity Commo20190319A5.593.061.271.401.791.67
EQHEquitable Ho20190319A5.507.862.733.965.153.92
EQIXEquinix, Inc20190319A8.824.171.351.622.832.56
EQLALPS Equal S20190319ETF9.462.740.580.422.152.32
EQMEQM Midstrea20190319A11.506.482.763.833.732.65
EQREquity Resid20190319A3.262.062.411.55-0.350.52
EQRRProShares Eq20190319ETF742.21582.86581.91581.910.950.95
EQSEquus Total20190319A369.27
EQTEQT CORP20190319A5.317.325.574.371.752.96
EQWLInvesco S&P20190319ETF27.2416.6816.6816.680.000.00
ERAERA GROUP IN20190319A43.7017.131.886.5215.2510.61
ERFEnerplus Cor20190319A11.8911.144.164.916.976.22
ERIEldorado Res20190319A13.8810.820.79-2.2910.0313.11
ERIEErie Indemni20190319A30.0811.754.525.597.236.16
ERIIEnergy Recov20190319A24.9634.6028.6826.465.928.14
ERMEquityCompas20190319ETF24.7617.0917.2917.29-0.20-0.20
EROSEROS INTERNA20190319A22.9911.955.265.706.696.25
ERSXERShares Non20190319ETF144.4194.5194.5194.510.000.00
ERUSiShares MSCI20190319ETF3.624.181.521.472.682.72
ERXDirexion Dai20190319ETF4.414.320.140.454.183.87
ERYDirexion Dai20190319ETF9.245.183.063.092.122.10
ESEversource E20190319A2.571.630.510.601.121.03
ESBKElmira Savin20190319A237.43136.89136.43136.330.460.56
ESCAEscalade Inc20190319A283.08258.57109.07109.77149.50148.80
ESEESCO Technol20190319A23.009.632.973.946.675.69
ESEAEuroseas Ltd20190319A354.19260.86242.49214.0518.3746.81
ESGFlexShares T20190319ETF8.556.363.534.692.831.66
ESGDiShares Trus20190319ETF10.433.522.582.600.940.92
ESGEiShares, Inc20190319ETF16.869.517.297.582.221.93
ESGGFlexShares S20190319ETF25.5923.1323.1323.130.000.00
ESGNColumbia Sus20190319ETF60.3717.1617.1617.160.000.00
ESGREnstar Group20190319A64.9134.3423.1424.7211.219.62
ESGSColumbia Sus20190319ETF29.652.713.022.71-0.310.00
ESGUiShares Trus20190319ETF7.996.376.406.16-0.030.20
ESGVVanguard ESG20190319ETF4.743.623.043.170.580.44
ESIElement Solu20190319A11.327.043.073.713.923.33
ESLTElbit System20190319A67.3944.4141.8641.722.552.69
ESMLiShares ESG20190319ETF17.7132.2415.8215.9416.8716.69
ESNTEssent Group20190319A7.816.272.552.373.723.90
ESPEspey Mfg. &20190319A338.3770.3255.1855.3215.1315.00
ESPOVanEck Vecto20190319ETF12.125.897.076.86-1.18-0.97
ESPREsperion The20190319A23.4912.542.385.4610.167.08
ESQEsquire Fina20190319A334.08105.74104.66104.861.080.88
ESRTEMPIRE STATE20190319A6.524.272.042.592.231.68
ESSEssex Proper20190319A8.763.961.542.022.431.94
ESSAESSA Bancorp20190319A148.0880.8180.1769.720.6411.09
ESTAEstablishmen20190319A110.08103.06100.31100.312.752.75
ESTCElastic N.V.20190319A18.899.165.977.323.191.84
ESTEEarthstone E20190319A45.1731.398.038.6623.3522.72
ESXBCommunity Ba20190319A129.4852.0848.8649.843.222.24
ETEnergy Trans20190319A6.474.753.133.261.621.49
ETFCE*Trade Fina20190319A2.594.440.190.464.253.98
ETHEthan Allen20190319A14.497.425.405.562.051.86
ETHOETF Managers20190319ETF51.2323.3645.8528.81-22.49-5.46
ETMEntercom Com20190319A17.5512.075.345.906.706.11
ETNEaton Corpor20190319A2.182.12-0.07-0.042.182.16
ETONEton Pharmac20190319A362.14194.60180.16185.8414.438.76
ETREntergy Corp20190319A3.601.640.160.371.481.27
ETRNEquitrans Mi20190319A11.217.813.914.133.903.69
ETSYEtsy, Inc.20190319A7.596.865.855.111.001.75
ETTXEntasis Ther20190319A121.2582.9379.2768.113.6614.82
EUDGWisdomTree E20190319ETF15.5616.9115.7015.701.201.20
EUDVProShares MS20190319ETF71.1850.2150.4353.14-0.23-2.93
EUFNiShares MSCI20190319ETF5.233.102.041.971.071.14
EUMProShares Tr20190319ETF5.485.422.983.812.441.61
EUMViShares Edge20190319ETF13.1610.511.099.059.421.46
EURLDirexion Dai20190319ETF10.218.71-2.96-2.3011.6711.01
EURNEURONAV NV20190319A12.6511.774.446.867.324.90
EURZXtrackers Eu20190319ETF131.33117.72117.72117.720.000.00
EUSAiShares MSCI20190319ETF9.424.370.872.213.502.16
EUSCWisdomTree E20190319ETF14.339.569.479.510.100.05
EVEaton Vance20190319A4.803.390.750.882.642.51
EVAEnviva Partn20190319A24.2318.154.9012.0213.256.13
EVBGEverbridge,20190319A21.8611.274.034.647.236.62
EVBNEvans Bancor20190319A233.5891.0145.3139.7645.6951.25
EVCEntravision20190319A39.3724.498.818.4115.6816.08
EVEREverQuote, I20190319A155.93102.2075.1273.9027.0828.30
EVFMEvofem Biosc20190319A310.79225.42153.70153.7071.7371.73
EVGNEVOGENE LTD.20190319A305.96394.43286.75286.75107.67107.67
EVHEvolent Heal20190319A15.1310.986.976.864.024.13
EVIEVI Industri20190319A96.8458.4751.0550.617.427.86
EVKEver-Glory I20190319A1284.02
EVLOEvelo Biosci20190319A314.88140.34110.41114.0629.9326.27
EVOKEvoke Pharma20190319A119.87111.4594.8594.3916.6017.06
EVOLEvolving Sys20190319A275.131705.77392.93392.931312.841312.84
EVOPEVO Payments20190319A42.1329.987.489.7522.5020.24
EVREvercore Inc20190319A11.554.561.022.363.532.20
EVRGEvergy, Inc.20190319A5.135.750.510.795.244.95
EVRIEveri Holdin20190319A11.788.781.862.846.925.93
EVTCEVERTEC, INC20190319A11.205.522.273.093.252.44
EVXVanEck Vecto20190319ETF36.0011.9812.5512.05-0.57-0.06
EWEdwards Life20190319A6.343.262.281.410.981.85
EWAiShares MSCI20190319ETF4.663.751.351.562.402.19
EWBCEast-West Ba20190319A6.212.794.945.26-2.15-2.48
EWCiShares MSCI20190319ETF3.573.290.831.482.471.81
EWCOInvesco Exch20190319ETF24.7017.3217.6017.60-0.27-0.27
EWDiShares MSCI20190319ETF3.222.821.061.361.761.46
EWGiShares MSCI20190319ETF3.586.124.895.071.251.07
EWGSiShares MSCI20190319ETF35.47159.0282.5382.5376.4976.49
EWHiShares MSCI20190319ETF3.833.441.862.171.581.26
EWIiShares MSCI20190319ETF3.562.67-0.020.852.691.82
EWJiShares MSCI20190319ETF1.831.870.930.980.940.90
EWJEiShares MSCI20190319ETF11.94
EWJViShares MSCI20190319ETF12.06
EWKiShares MSCI20190319ETF21.435.383.974.141.411.24
EWLiShares MSCI20190319ETF2.822.61-0.47-0.223.082.82
EWMiShares MSCI20190319ETF3.354.590.850.773.753.83
EWMCInvesco S&P20190319ETF24.3318.6016.2018.542.400.06
EWNiShares MSCI20190319ETF3.383.211.641.861.581.35
EWOiShares MSCI20190319ETF27.0422.8521.0221.091.841.76
EWPiShares MSCI20190319ETF3.362.970.981.272.001.73
EWQiShares MSCI20190319ETF3.312.900.711.402.181.49
EWREInvesco S&P20190319ETF20.7312.6310.5611.352.081.28
EWSiShares MSCI20190319ETF4.233.391.822.251.551.12
EWSCInvesco S&P20190319ETF29.7421.6721.9121.91-0.24-0.24
EWTiShares MSCI20190319ETF2.922.231.031.241.200.99
EWUiShares MSCI20190319ETF2.972.521.161.281.361.24
EWUSiShares MSCI20190319ETF35.4519.3819.2719.380.110.00
EWVProShares Tr20190319ETF81.7093.2794.6886.84-1.416.43
EWWiShares MSCI20190319ETF2.322.020.890.861.131.16
EWXSPDR S&P Eme20190319ETF10.666.354.814.841.531.51
EWYiShares MSCI20190319ETF1.611.380.330.471.060.92
EWZiShares MSCI20190319ETF2.243.371.601.701.691.69
EWZSiShares MSCI20190319ETF29.0526.6921.3421.365.355.33
EXASExact Scienc20190319A11.947.453.674.613.782.85
EXCExelon Corpo20190319A2.072.26-0.060.592.321.67
EXELExelixis Inc20190319A4.624.581.111.223.473.36
EXFOEXFO INC.20190319A163.1854.2651.6351.632.632.63
EXIiShares Glob20190319ETF34.7121.2316.7816.404.454.83
EXKEndeavour Si20190319A37.9533.7710.2011.4223.5622.35
EXLSExlService H20190319A30.1415.694.838.5710.877.12
EXPEagle Materi20190319A8.863.381.011.312.372.06
EXPDExpeditors I20190319A3.822.050.300.681.751.36
EXPEExpedia Grou20190319A4.803.350.480.862.872.48
EXPIeXp World Ho20190319A84.33127.2819.7620.31107.52106.98
EXPOExponent Inc20190319A18.2510.392.625.737.774.66
EXPRExpress, Inc20190319A23.7419.3610.4712.798.896.56
EXRExtra Space20190319A5.412.400.630.991.781.41
EXTNExterran Cor20190319A21.7810.243.393.206.857.04
EXTRExtreme Netw20190319A13.8924.733.956.3720.7918.54
EYENational Vis20190319A15.426.94-1.62-0.308.577.25
EYEGEyegate Phar20190319A332.39434.41347.29353.2087.1381.21
EYENEyenovia, In20190319A235.96103.0111.6757.0391.3445.98
EYESSecond Sight20190319A70.3677.8769.8658.108.0019.77
EYLDCambria Emer20190319ETF59.3136.0044.3046.57-8.29-10.56
EYPTEyePoint Pha20190319A58.8149.6124.2025.7325.4123.88
EZAiShares MSCI20190319ETF4.221.890.820.941.070.95
EZJProShares Ul20190319ETF142.78123.99123.99123.990.000.00
EZMWisdomTree U20190319ETF6.487.835.335.602.492.22
EZPWEzcorp Inc20190319A25.7628.36-4.342.2832.6926.08
EZUiShare MSCI20190319ETF2.522.000.951.231.040.76
FFord Motor C20190319A11.419.544.505.915.013.61
FAARFirst Trust20190319ETF24.4918.1618.6118.11-0.450.05
FABFirst Trust20190319ETF31.9313.3913.3913.390.000.00
FADFirst Trust20190319ETF26.6612.7212.5912.610.130.11
FAFFirst Americ20190319A7.133.682.762.540.921.14
FALNiShares Fall20190319ETF22.199.396.528.902.870.49
FAMIFarmmi, Inc.20190319A81.4445.7325.1825.8920.5519.84
FANFirst Trust20190319ETF15.9114.3912.968.781.435.61
FANGDiamondback20190319A6.846.261.392.644.873.62
FARMFarmer Bros20190319A40.9521.109.2310.5311.8710.57
FAROFaro Technol20190319A63.1820.108.158.2711.9611.83
FASDirexion Dai20190319ETF4.564.770.430.784.353.99
FASTFastenal Co20190319A2.332.290.670.871.621.42
FATFAT Brands I20190319A212.68158.97158.97158.970.000.00
FATEFate Therape20190319A19.2415.372.025.0613.3510.31
FAUSFirst Trust20190319ETF52.6210.3110.3110.310.000.00
FAZDirexion Dai20190319ETF11.2510.083.293.956.786.13
FBFacebook, In20190319A1.381.560.290.311.261.25
FBCFlagstar Ban20190319A15.877.083.563.703.523.38
FBGXUBS AG FI En20190319ETN45.2641.5520.3516.1721.2025.38
FBHSFORTUNE BRAN20190319A3.872.530.360.652.171.88
FBIOFortress Bio20190319A79.3953.6436.9935.5216.6518.12
FBIZFirst Busine20190319A109.5447.12-2.9913.9650.1133.16
FBKFB Financial20190319A49.8335.5628.7531.936.813.63
FBMFoundation B20190319A36.1921.658.939.8712.7311.78
FBMSFirst Bancsh20190319A54.4621.088.059.7113.0211.36
FBNCFirst Bancor20190319A24.8018.739.259.359.489.38
FBNDFidelity Tot20190319ETF3.523.431.822.021.621.42
FBPFirst BanCor20190319A8.937.403.433.383.974.02
FBSSFauquier Ban20190319A206.2093.1232.9573.0660.1720.06
FBTFirst Trust20190319ETF7.293.342.441.600.901.74
FBZFirst Trust20190319ETF43.6419.9017.4418.862.461.04
FCFranklin Cov20190319A115.4963.3848.7049.0114.6914.37
FCAFirst Trust20190319ETF94.7138.1632.8736.825.291.34
FCALFirst Trust20190319ETF17.934.464.464.460.000.00
FCANFirst Trust20190319ETF17.946.375.405.400.970.97
FCAPFirst Capita20190319A336.73168.26165.46165.462.802.80
FCAUFIAT CHRYSLE20190319A6.637.754.154.733.613.03
FCBCFirst Commun20190319A51.1723.6612.4115.9411.257.71
FCBPFirst Choice20190319A281.5347.2428.7347.2118.510.03
FCCOFirst Commun20190319A220.06158.9341.0742.92117.86116.01
FCCY1st Constitu20190319A115.4877.4377.4977.49-0.06-0.06
FCEFFirst Trust20190319ETF42.2244.9547.4238.45-2.476.50
FCELFuelCell Ene20190319A35.4934.2335.9133.27-1.680.96
FCFFirst Common20190319A8.087.121.751.935.375.21
FCFSFirstCash, I20190319A16.606.900.591.926.314.98
FCGFirst Trust20190319ETF6.947.794.712.843.094.97
FCNFTI Consulti20190319A14.607.464.384.313.083.16
FCNCAFirst Citize20190319A36.7616.4910.359.616.136.88
FCOMFidelity MSC20190319ETF7.785.864.275.751.590.11
FCORFidelity Cor20190319ETF7.708.578.678.34-0.110.22
FCPTFour Corners20190319A10.223.772.681.901.091.87
FCTRFirst Trust20190319ETF26.0318.0417.6618.040.390.00
FCVTFirst Trust20190319ETF23.537.496.366.971.120.52
FCXFreeport-McM20190319A7.826.932.643.214.293.71
FDBCFidelity D &20190319A434.34165.53165.53165.530.000.00
FDDFirst Trust20190319ETF7.8211.477.438.034.033.44
FDEFFirst Defian20190319A55.1627.3910.1413.9317.2513.46
FDEMFidelity Tar20190319ETF10.166.106.046.100.060.00
FDEVFidelity Tar20190319ETF48.5021.6921.6921.690.000.00
FDHYFidelity Hig20190319ETF11.7439.7739.3039.480.460.29
FDISFidelity MSC20190319ETF4.103.352.842.860.500.49
FDIVFirst Trust20190319ETF19.0116.7116.5316.530.180.18
FDLFirst Trust20190319ETF3.433.570.742.062.831.50
FDLOFidelity Low20190319ETF11.876.384.015.422.370.96
FDMFirst Trust20190319ETF13.009.868.9910.110.87-0.25
FDMOFidelity Mom20190319ETF19.3948.163.794.8944.3843.27
FDNFirst Trust20190319ETF3.193.441.372.822.080.62
FDNIFirst Trust20190319ETF34.7828.3928.3928.390.000.00
FDPFresh Del Mo20190319A25.3310.943.704.077.246.87
FDRRFidelity Div20190319ETF28.98153.593.273.56150.32150.03
FDSFactset Rese20190319A9.534.441.842.192.612.25
FDTFirst Trust20190319ETF13.518.117.347.320.770.79
FDTSFirst Trust20190319ETF108.7125.6125.6125.610.000.00
FDUSFidus Invest20190319A24.5415.356.035.249.3210.12
FDVVFidelity Hig20190319ETF18.829.184.454.764.734.43
FDXFedEx Corpor20190319A3.272.611.411.561.201.05
FEFirstEnergy20190319A2.572.210.901.141.311.07
FEIMFrequency El20190319A377.50253.08244.23250.818.852.27
FELEFranklin Ele20190319A18.149.173.814.105.365.06
FEMFirst Trust20190319ETF6.914.683.824.480.870.20
FEMBFirst Trust20190319ETF41.9635.0533.5828.301.476.75
FEMSFirst Trust20190319ETF78.2368.7470.0870.08-1.34-1.34
FENCFennec Pharm20190319A158.4272.2055.5459.8416.6512.36
FENYFidelity MSC20190319ETF5.6713.8913.5013.510.390.38
FEPFirst Trust20190319ETF7.727.687.567.880.12-0.20
FETFORUM ENERGY20190319A18.1624.6717.6017.547.147.16
FEULCredit Suiss20190319ETN68.3146.4443.7543.752.692.69
FEUZFirst Trust20190319ETF80.7326.1926.1926.190.000.00
FEXFirst Trust20190319ETF3.904.165.203.99-1.040.17
FEYEFireEye, Inc20190319A6.077.431.642.305.795.13
FEZSPDR EURO ST20190319ETF2.662.350.290.682.061.66
FFFuture Fuel20190319A15.5110.961.184.539.786.44
FFBCFirst Financ20190319A11.0619.23-2.39-14.6021.6233.83
FFBWFFBW, Inc. C20190319A106.2243.8848.5647.00-4.68-3.12
FFEUBarclays ETN20190319ETN49.0929.6030.9728.77-1.370.83
FFGFBL Financia20190319A58.8346.3240.9640.335.365.99
FFHGFormula Foli20190319ETF37.0525.1426.9025.15-1.76-0.01
FFHLFuwei Films20190319A297.70196.31183.72182.7212.5913.59
FFICFlushing Fin20190319A29.9219.798.718.9811.0710.80
FFINFirst Financ20190319A11.786.422.743.123.683.30
FFIUUVA Unconstr20190319ETF52.62
FFIVF5 Networks20190319A5.503.390.240.393.153.00
FFNWFirst Financ20190319A189.63146.0376.8576.8969.1869.15
FFRFirst Trust20190319ETF42.8918.8718.8718.870.000.00
FFSGFormulaFolio20190319ETF41.4627.1426.4026.520.750.63
FFTGFormulaFolio20190319ETF42.6827.4427.3627.440.090.00
FFTIFormulaFolio20190319ETF33.4212.7612.8012.80-0.03-0.03
FFTYInnovator IB20190319ETF4.884.213.384.000.840.21
FFWMFirst Founda20190319A21.9753.1410.9811.9342.1741.21
FGFGL Holdings20190319A11.7410.38-0.431.0010.829.38
FGBIFIRST GUARAN20190319A401.86154.55154.55154.550.000.00
FGDFirst Trust20190319ETF16.429.118.328.380.790.73
FGENFibroGen, In20190319A23.0913.236.116.737.136.50
FGMFirst Trust20190319ETF34.5316.6215.6315.630.990.99
FHBFirst Hawaii20190319A5.855.152.433.082.732.09
FHKFirst Trust20190319ETF62.6450.8150.8150.810.000.00
FHLCFidelity MSC20190319ETF3.883.221.842.061.381.16
FHNFirst Horizo20190319A6.746.381.671.504.724.88
FIFRANKS INTER20190319A18.2013.174.744.528.398.66
FIBKFirst Inters20190319A12.759.426.636.192.793.23
FIBRiShares Edge20190319ETF17.897.177.147.140.030.03
FICOFair Isaac C20190319A12.885.682.743.302.942.38
FIDFirst Trust20190319ETF147.7189.8389.8389.830.000.00
FIDIFidelity Int20190319ETF70.8943.7354.4854.48-10.75-10.75
FIDUFidelity MSC20190319ETF4.587.464.934.372.533.09
FIEEFI Enhanced20190319ETN81.8057.1451.8252.885.324.26
FILLiShares MSCI20190319ETF58.7023.5423.5323.530.010.01
FINXGlobal X Fun20190319ETF22.0313.525.556.427.977.09
FISFidelity Nat20190319A1.811.800.990.980.800.81
FISIFinancial In20190319A49.4323.4015.6915.837.717.56
FISVFiserv Inc20190319A1.992.121.001.221.120.91
FITFitbit, Inc.20190319A16.9012.627.017.865.604.73
FITBFifth Third20190319A3.574.791.661.963.132.84
FIVAFidelity Int20190319ETF56.8941.3339.8139.851.521.49
FIVEFive Below,20190319A9.4210.474.184.706.295.77
FIVGDefiance Nex20190319ETF8.4118.572.772.8015.8115.78
FIVNFIVE9, INC.20190319A17.9414.615.544.449.0710.17
FIWFirst Trust20190319ETF15.887.9210.727.74-2.790.19
FIXComfort Syst20190319A13.439.142.271.206.877.93
FIXDFirst Trust20190319ETF6.804.073.493.990.580.08
FIXXHomology Med20190319A99.7847.3618.5128.5528.8518.81
FIYYBarclays ETN20190319ETN45.1030.1330.1330.17-0.01-0.05
FIZZNational Bev20190319A20.4310.654.905.545.755.10
FJPFirst Trust20190319ETF42.3923.9424.2624.31-0.31-0.37
FKOFirst Trust20190319ETF88.2646.5346.5346.530.000.00
FKUFirst Trust20190319ETF32.7033.974.744.7429.2329.23
FLFoot Locker,20190319A3.192.210.750.721.461.48
FLAGFLAG-Forensi20190319ETF45.7024.91-39.5314.9364.449.98
FLAXFranklin FTS20190319ETF96.5115.0915.0915.090.000.00
FLBLFranklin Lib20190319ETF29.0512.1812.1812.180.000.00
FLBRFranklin FTS20190319ETF33.9517.251.3810.4415.876.82
FLCAFranklin FTS20190319ETF22.4530.4632.2532.25-1.79-1.79
FLCHFranklin FTS20190319ETF34.2428.6032.1629.39-3.55-0.79
FLCOFranklin Lib20190319ETF27.5116.2116.0116.010.200.20
FLDMFluidigm Cor20190319A12.8014.487.728.546.775.94
FLDRFidelity Low20190319ETF3.544.545.505.50-0.96-0.96
FLEEFranklin FTS20190319ETF6.8917.114.228.4612.898.65
FLEHFranklin FTS20190319ETF31.4141.4941.4941.490.000.00
FLEXFlex Ltd. Or20190319A9.698.932.872.516.066.42
FLFRFranklin FTS20190319ETF9.318.078.078.070.000.00
FLGBFranklin FTS20190319ETF10.0714.19-2.86-1.3917.0615.58
FLGECredit Suiss20190319ETN29.8527.1425.6125.981.531.16
FLGRFranklin FTS20190319ETF13.1116.489.319.317.177.17
FLGTFulgent Gene20190319A341.41464.78432.69430.8232.0933.96
FLHKFranklin FTS20190319ETF24.018.208.208.200.000.00
FLHYFranklin Lib20190319ETF33.3821.1915.4818.395.722.80
FLIAFranklin Lib20190319ETF38.3636.5536.5536.550.000.00
FLICFirst of Lon20190319A25.3714.52-2.21-0.1016.7414.63
FLINFranklin FTS20190319ETF28.0622.7016.7516.755.945.94
FLIRFlir Systems20190319A4.253.322.152.251.161.07
FLIYFranklin FTS20190319ETF9.127.857.857.850.000.00
FLJHFranklin FTS20190319ETF77.2574.4774.4774.470.000.00
FLJPFranklin FTS20190319ETF14.8110.139.9710.080.160.05
FLLFull House R20190319A154.28132.9678.7078.7054.2654.26
FLLAFranklin FTS20190319ETF105.7820.5715.4818.885.091.69
FLLVFranklin Lib20190319ETF101.5756.6456.6456.640.000.00
FLMFirst Trust20190319ETF42.6936.6137.0437.04-0.43-0.43
FLMBFranklin Lib20190319ETF71.9145.3345.3345.330.000.00
FLMIFranklin Lib20190319ETF44.10
FLMNFalcon Miner20190319A53.0826.7712.5514.9914.2211.78
FLMXFranklin FTS20190319ETF73.1057.5257.5257.520.000.00
FLNFirst Trust20190319ETF61.3723.8123.8623.86-0.05-0.05
FLNTFluent, Inc.20190319A47.0043.8120.6423.8023.2120.06
FLOFlowers Food20190319A5.234.35-0.89-1.245.245.59
FLOTiShares Floa20190319ETF1.991.101.091.090.020.02
FLOWSPX FLOW, In20190319A19.098.234.364.193.884.04
FLQDFranklin Lib20190319ETF14.092.302.302.300.000.00
FLQEFranklin Lib20190319ETF40.3283.1177.0281.866.091.25
FLQGFranklin Lib20190319ETF38.29
FLQHFranklin Lib20190319ETF30.7012.531.786.9010.755.63
FLQLFranklin Lib20190319ETF7.405.846.725.91-0.88-0.06
FLQMFranklin Lib20190319ETF24.0015.6115.6115.610.000.00
FLQSFranklin Lib20190319ETF19.9520.3621.3121.43-0.96-1.07
FLRFluor Corpor20190319A4.195.352.822.342.533.01
FLRNSPDR Bloombe20190319ETF3.272.532.512.510.010.01
FLRTPacific Glob20190319ETF102.4375.5775.5775.570.000.00
FLRUFranklin FTS20190319ETF89.7030.3730.3730.370.000.00
FLSFlowserve Co20190319A5.823.800.230.913.572.88
FLSAFranklin FTS20190319ETF46.3575.9575.9575.950.000.00
FLSWFranklin FTS20190319ETF121.0141.8541.8541.850.000.00
FLTFleetCor Tec20190319A6.083.080.080.443.012.65
FLTBFidelity Lim20190319ETF5.082.352.482.76-0.13-0.41
FLTRVanEck Vecto20190319ETF4.694.032.802.801.241.24
FLTWFranklin FTS20190319ETF126.9723.9623.9623.960.000.00
FLWS1-800-FLOWER20190319A19.0620.7311.0110.309.7210.44
FLXNFlexion Ther20190319A26.0114.954.886.0310.088.93
FLXSFlexsteel In20190319A292.73147.2597.61109.1849.6438.07
FLZAFranklin FTS20190319ETF30.8331.5733.4333.43-1.86-1.86
FMiShares MSCI20190319ETF16.338.596.896.461.692.13
FMAOFarmers & Me20190319A269.3428.5928.7928.92-0.20-0.33
FMATFidelity MSC20190319ETF5.6116.51-5.41-4.0021.9220.51
FMBFirst Trust20190319ETF9.456.896.816.810.080.08
FMBHFirst Mid Ba20190319A124.4640.4034.5134.455.905.95
FMBIFirst Midwes20190319A7.7061.0826.9149.1234.1812.05
FMCFMC Corporat20190319A5.072.80-0.150.882.951.93
FMCIForum Merger20190319A18.2415.807.187.188.638.63
FMFFirst Trust20190319ETF105.3547.3247.3247.320.000.00
FMHIFirst Trust20190319ETF49.1240.2340.2340.230.000.00
FMKFirst Trust20190319ETF30.0328.4725.7327.212.741.26
FMNBFarmers Nati20190319A89.3058.9547.7747.7511.1811.20
FNFabrinet20190319A15.907.781.522.226.265.56
FNBF.N.B. Corp20190319A8.669.230.761.188.478.06
FNCBFNCB Bancorp20190319A134.8634.3610.9810.2823.3924.08
FNCLFidelity MSC20190319ETF3.525.313.234.012.081.31
FNDFloor & Deco20190319A9.757.571.683.475.904.11
FNDASchwab Funda20190319ETF8.407.586.636.740.950.84
FNDBSchwab Funda20190319ETF11.8318.2217.8117.340.741.21
FNDCSchwab Funda20190319ETF11.654.124.663.92-0.540.20
FNDESchwab Funda20190319ETF5.492.491.711.890.780.59
FNDFSchwab Funda20190319ETF5.565.965.575.500.390.46
FNDXSchwab Funda20190319ETF3.734.432.393.862.040.57
FNFFidelity Nat20190319A4.333.121.361.661.761.46
FNGDMicroSectors20190319ETN26.4116.4313.4314.813.001.62
FNGOMicroSectors20190319ETN33.90126.19126.19126.190.000.00
FNGUMicroSectors20190319ETN14.087.807.057.170.750.62
FNHCFedNat Holdi20190319A51.2134.6619.7020.3214.9714.34
FNIFirst Trust20190319ETF17.5815.3815.5615.56-0.18-0.17
FNJNFinjan Holdi20190319A50.9637.3128.5328.668.788.64
FNKFirst Trust20190319ETF44.3917.7417.7917.79-0.06-0.06
FNKOFunko, Inc.20190319A25.3920.8211.3812.519.448.31
FNLCFirst Bancor20190319A90.2951.7142.4642.469.259.25
FNVFranco-Nevad20190319A3.752.150.150.172.011.98
FNWBFirst Northw20190319A97.5277.0574.8476.202.210.85
FNXFirst Trust20190319ETF8.874.484.715.05-0.23-0.57
FNYFirst Trust20190319ETF28.4427.1826.6326.940.550.24
FOCSFocus Financ20190319A51.8185.7820.2836.8765.5048.91
FOEFerro Corpor20190319A8.356.512.913.813.612.70
FOLDAmicus Thera20190319A8.699.61-0.490.6610.128.95
FONRFonar Corpor20190319A140.0082.1261.3963.4020.7318.72
FORForestar Gro20190319A67.4128.3910.3111.9018.0916.49
FORDForward Indu20190319A236.47138.82100.89112.9837.9325.84
FORKFuling Globa20190319A316.64297.76269.90269.9027.8527.86
FORMFormFactor I20190319A17.1456.853.000.8453.8656.01
FORRForrester Re20190319A46.5123.436.748.1316.6815.29
FOSLFossil Group20190319A9.8512.093.173.448.938.65
FOXFox Corporat20190319A5.924.89-1.70-1.156.596.04
FOXAFox Corporat20190319A3.546.123.993.932.152.20
FOXFFox Factory20190319A21.777.173.863.583.313.59
FPAFirst Trust20190319ETF136.4272.9772.9772.970.000.00
FPACFar Point Ac20190319A55.1129.8611.6011.6018.2618.26
FPAYFlexShopper,20190319A101.0175.8914.9953.3960.9022.50
FPEFirst Trust20190319ETF5.313.333.243.210.090.12
FPEIFirst Trust20190319ETF9.034.274.504.85-0.22-0.57
FPHFive Point H20190319A29.2216.907.6610.149.236.76
FPIFarmland Par20190319A29.3820.088.9612.4411.137.65
FPRXFive Prime T20190319A28.1314.183.371.7710.8012.41
FPXFirst Trust20190319ETF4.082.211.221.721.000.49
FPXEFirst Trust20190319ETF15.75
FPXIFirst Trust20190319ETF55.98157.2896.48137.2360.8020.05
FQALFidelity Qua20190319ETF11.004.922.913.952.020.97
FRFirst Indust20190319A4.193.001.001.022.001.98
FRAKVanEck Vecto20190319ETF36.5815.0413.3714.051.680.99
FRANFrancesca''s20190319A63.7958.9625.1825.7733.7833.19
FRBAFirst Bank20190319A48.0029.9919.4524.2610.545.73
FRBKRepublic Fir20190319A38.4319.8810.2712.669.617.23
FRCFirst Republ20190319A5.242.630.410.702.221.93
FRDFriedman Ind20190319A116.08184.92105.19179.0479.735.88
FRELFidelity MSC20190319ETF5.554.712.482.512.222.19
FRGIFiesta Resta20190319A23.4724.12-4.25-3.7828.3627.89
FRIFirst Trust20190319ETF6.006.850.490.266.356.59
FRLGLarge Cap Gr20190319ETN60.3536.0018.9818.6317.0217.37
FRMEFirst Mercha20190319A12.965.081.241.713.853.37
FROFrontline Lt20190319A14.9612.198.525.683.666.50
FRPHFRP Holdings20190319A187.1788.5269.5972.4718.9316.04
FRPTFreshpet, In20190319A27.709.432.363.947.075.49
FRTFederal Real20190319A6.372.500.660.941.841.56
FRTAForterra, In20190319A53.7339.68-19.86-19.5659.5459.23
FSBFranklin Fin20190319A36.2716.549.019.277.527.27
FSBCFSB Bancorp,20190319A340.12
FSBWFS Bancorp,20190319A134.2765.3163.0859.732.235.58
FSCTForeScout Te20190319A19.6810.053.302.056.758.00
FSFGFirst Saving20190319A580.07162.32159.79162.192.530.13
FSIFlexible Sol20190319A180.64117.35109.94110.747.416.62
FSKFS KKR Capit20190319A16.3013.2110.0511.003.152.17
FSLRFirst Solar,20190319A5.243.901.231.152.662.75
FSMFORTUNA Silv20190319A27.0323.968.8111.0215.1412.94
FSMBFirst Trust20190319ETF24.7022.4422.4422.440.000.00
FSMDFidelity Sma20190319ETF10.24104.93104.80104.800.130.13
FSPFranklin Str20190319A20.0417.757.156.7710.6010.98
FSSFederal Sign20190319A10.985.542.992.962.552.58
FSTAFidelity MSC20190319ETF3.713.091.741.761.351.33
FSTRFoster (Lb)20190319A80.1750.2922.9125.5427.3924.76
FSVFirstService20190319A22.1813.605.575.658.027.95
FSZFirst Trust20190319ETF39.4718.2518.2718.27-0.02-0.02
FTAFirst Trust20190319ETF3.017.335.766.101.571.24
FTACFinTech Acqu20190319A108.3149.2257.7857.78-8.56-8.56
FTAGFirst Trust20190319ETF91.9456.0256.0256.020.000.00
FTAIFortress Tra20190319A21.2614.788.189.036.605.75
FTCFirst Trust20190319ETF4.283.121.712.221.410.90
FTCHFarfetch Lim20190319A18.016.441.351.965.094.48
FTCSFirst Trust20190319ETF2.922.341.501.520.840.82
FTDRfrontdoor, i20190319A32.0216.795.298.2211.518.57
FTECFidelity MSC20190319ETF2.618.343.403.834.944.51
FTEKFuel Tech, I20190319A266.14210.76199.47199.5211.2911.24
FTFTFuture FinTe20190319A324.74195.83161.84174.5233.9921.31
FTGCFirst Trust20190319ETF17.3830.8740.3540.24-9.48-9.37
FTHIFirst Trust20190319ETF18.8318.8118.3918.580.420.24
FTITechnipFMC p20190319A4.273.830.871.772.962.07
FTKFlotek Indus20190319A30.8526.9011.7516.1515.1510.75
FTLBFirst Trust20190319ETF21.8125.58-5.20-5.2030.7830.78
FTLSFirst Trust20190319ETF11.6313.2611.8711.141.402.13
FTNTFortinet, In20190319A4.643.300.481.272.832.03
FTRFrontier Com20190319A41.0436.2217.7117.3618.5118.84
FTRIFirst Trust20190319ETF69.124.01-0.05-10.244.0714.25
FTSFortis Inc.20190319A2.861.780.090.161.701.61
FTSDFranklin Lib20190319ETF5.305.375.395.37-0.020.00
FTSIFTS Internat20190319A41.7933.4819.3519.8314.1513.68
FTSLFirst Trust20190319ETF2.617.886.577.221.310.67
FTSMFirst Trust20190319ETF1.671.411.221.220.180.18
FTVFortive Corp20190319A3.401.730.320.251.421.49
FTXDFirst Trust20190319ETF64.0744.6044.6044.600.000.00
FTXGFirst Trust20190319ETF38.3961.8361.8361.830.000.00
FTXHFirst Trust20190319ETF44.10165.47172.85172.85-7.39-7.39
FTXLFirst Trust20190319ETF47.631.421.071.110.360.31
FTXNFirst Trust20190319ETF59.8418.1018.4418.44-0.34-0.34
FTXOFirst Trust20190319ETF5.354.040.721.463.322.58
FTXRFirst Trust20190319ETF11.935.718.578.57-2.86-2.86
FUDE-TRACS UBS20190319ETN190.07
FUEAB Svensk Ek20190319ETN1653.66795.65795.65795.650.000.00
FULH.B. Fuller20190319A12.725.623.883.801.741.83
FULTFulton Finan20190319A6.7710.211.601.958.618.28
FUMBFirst Trust20190319ETF24.91
FUNCedar Fair,20190319A20.1310.106.606.153.503.95
FUNCFirst United20190319A243.41104.66104.62104.660.050.00
FUNDSprott Focus20190319A27.4126.5427.9626.36-1.420.18
FUSBFirst US Ban20190319A278.29254.24238.85244.8015.399.44
FUTProShares Ma20190319ETF24.88931.16918.74918.7412.4212.42
FUTYFidelity MSC20190319ETF3.485.101.924.303.180.80
FUVArcimoto, In20190319A211.52242.2868.9012.40173.37229.88
FVFirst Trust20190319ETF6.656.274.734.871.541.40
FVALFidelity Val20190319ETF9.9228.9729.0522.92-0.086.06
FVCFirst Trust20190319ETF21.578.968.958.960.00-0.01
FVCBFVCBankcorp,20190319A85.2282.2330.6346.5651.6035.67
FVDFirst Trust20190319ETF3.274.121.941.842.182.28
FVEFive Star Se20190319A276.26224.05203.11203.1620.9320.89
FVLFirst TrustV20190319ETF24.3315.7315.6915.690.040.04
FWDBAdvisorShare20190319ETF26.2415.2715.2715.270.000.00
FWONALiberty Medi20190319A22.0412.805.466.587.346.23
FWONKLiberty Medi20190319A8.835.121.081.074.044.06
FWRDForward Air20190319A16.925.59-0.840.946.434.65
FXDFirst Trust20190319ETF7.144.862.723.522.141.34
FXGFirst Trust20190319ETF4.492.921.161.201.761.72
FXHFirst Trust20190319ETF5.623.002.182.210.820.79
FXIiShares Chin20190319ETF2.232.871.131.611.751.27
FXLFirst Trust20190319ETF3.502.281.251.581.040.70
FXNFirst Trust20190319ETF8.306.324.823.351.492.96
FXOFirst Trust20190319ETF4.163.070.991.092.081.98
FXPProShares Ul20190319ETF3.474.23-0.651.064.883.18
FXRFirst Trust20190319ETF4.243.783.123.720.670.07
FXUFirst Trust20190319ETF4.614.612.932.771.681.84
FXZFirst Trust20190319ETF6.174.760.650.824.113.94
FYCFirst Trust20190319ETF13.3912.2811.4911.520.790.76
FYLDCambria Fore20190319ETF40.3551.4451.4451.440.000.00
FYTFirst Trust20190319ETF31.5526.2525.9525.220.291.03
FYXFirst Trust20190319ETF10.085.144.704.940.440.20
GGENPACT LIMI20190319A4.022.270.610.821.661.45
GAACambria Glob20190319ETF38.0949.179.899.8939.2839.28
GABCGerman Ameri20190319A28.5315.73-8.181.5623.9114.18
GAIAGaia, Inc. C20190319A40.5139.9419.8814.5720.0625.38
GAINGladstone In20190319A16.0811.296.417.094.884.20
GALSPDR SSgA Gl20190319ETF31.7817.3016.1116.561.190.74
GALTGalectin The20190319A59.8654.5119.3123.6435.2030.87
GAMRETFMG Video20190319ETF41.74120.15120.15120.150.000.00
GARSGarrison Cap20190319A26.6522.9915.5415.537.457.46
GASSStealthGas,20190319A54.80372.89356.46355.2416.4317.65
GATXGATX Corpora20190319A15.255.531.491.444.054.09
GAZiPath Series20190319ETN137.3247.40397.42397.42-350.02-350.02
GBCIGlacier Banc20190319A10.915.141.952.093.203.07
GBDCGolub Capita20190319A13.489.513.584.395.935.11
GBFiShares Gove20190319ETF12.506.476.946.47-0.470.00
GBILGoldman Sach20190319ETF1.110.970.910.910.060.06
GBLGAMCO Invest20190319A80.8734.4219.5120.3114.9114.11
GBLIGlobal Indem20190319A364.86208.99181.16191.4427.8317.55
GBRNew Concept20190319A162.8189.5975.4181.6314.187.96
GBTGlobal Blood20190319A22.2510.756.246.734.504.01
GBUYGoldman Sach20190319ETF9.2410.979.8610.561.110.41
GBXThe Greenbri20190319A14.407.672.353.185.324.49
GCAPGain Capital20190319A24.1417.255.546.0111.7111.23
GCBCGreene Count20190319A180.77140.28141.12141.12-0.84-0.84
GCEClaymore/Rob20190319ETN1329.551222.281222.281222.280.000.00
GCIGannett Co.,20190319A9.948.083.894.144.223.96
GCOGenesco Inc.20190319A12.956.762.201.654.565.11
GCOWPacer Global20190319ETF67.2026.1125.3325.960.780.16
GCPGCP Applied20190319A12.265.863.063.032.792.83
GDGeneral Dyna20190319A4.832.871.521.581.351.29
GDATGoldman Sach20190319ETF11.959.5310.7610.64-1.23-1.11
GDDYGoDaddy Inc20190319A5.301.880.280.571.601.31
GDENGolden Enter20190319A32.2221.203.424.9317.7816.27
GDMAGadsden Dyna20190319ETF17.1211.3111.2211.220.100.10
GDNAGoldman Sach20190319ETF13.6722.0821.8721.530.210.55
GDOTGreen Dot Co20190319A12.225.661.601.224.064.44
GDPGoodrich Pet20190319A228.22160.87161.09161.37-0.22-0.50
GDVDPrincipal Ac20190319ETF47.0236.4336.4336.430.000.00
GDXVanEck Vecto20190319ETF4.493.431.051.682.381.74
GDXJVanEck Vecto20190319ETF3.092.970.791.212.181.75
GEGeneral Elec20190319A9.769.055.846.633.222.42
GECGreat Elm Ca20190319A192.23292.77-132.64-22.42425.41315.19
GECCGreat Elm Ca20190319A77.7642.2822.4722.4919.8119.79
GEFGreif, Inc.20190319A20.395.01-1.16-0.396.175.39
GEFBGreif, Inc.20190319A43.2426.0518.4322.867.623.20
GELGenesis Ener20190319A10.316.162.272.743.903.43
GEMGoldman Sach20190319ETF12.015.885.695.540.190.34
GENGenesis Heal20190319A112.02138.04131.10131.836.946.21
GENCGencor Indus20190319A276.82170.66163.05163.057.617.62
GENYPrincipal Mi20190319ETF39.1714.8010.0310.034.764.76
GEOThe GEO Grou20190319A8.194.322.683.191.631.12
GEOSGeospace Tec20190319A116.5647.9326.2829.3721.6618.57
GERNGeron Corp20190319A61.4456.8628.1832.1828.6824.68
GESGuess?, Inc.20190319A12.037.851.872.725.985.13
GEVOGevo, Inc.20190319A78.6156.0423.1427.1232.9128.92
GFEDGuaranty Fed20190319A185.0392.9992.9992.990.000.00
GFFGriffon Corp20190319A16.338.173.514.364.723.83
GFINGoldman Sach20190319ETF8.9216.9317.9117.87-0.98-0.94
GFNGeneral Fina20190319A99.0648.958.1813.3740.7735.58
GGGGraco Inc20190319A5.834.59-1.55-1.396.145.98
GHGuardant Hea20190319A27.4116.497.438.909.067.60
GHCGRAHAM HOLDI20190319A36.3719.7612.6914.157.065.29
GHLGreenhill &20190319A19.607.664.083.633.584.03
GHMGraham Corpo20190319A118.9768.2350.4344.7117.8123.53
GHYBGoldman Sach20190319ETF8.2112.3710.5310.531.831.83
GHYGiShares US &20190319ETF18.2113.0712.8812.880.190.18
GIBCGI Inc.20190319A3.914.410.710.993.703.41
GIFIGulf Island20190319A57.5054.2222.5224.4631.7029.76
GIGBGoldman Sach20190319ETF5.602.682.492.540.190.14
GIGMGigaMedia Lt20190319A159.1694.6781.8681.6012.8113.07
GIISPDR S&P Glo20190319ETF12.686.506.216.440.300.07
GIIIG-Iii Appare20190319A15.2612.352.903.389.458.97
GILGildan Activ20190319A3.432.801.171.241.631.57
GILDGilead Scien20190319A1.664.731.121.413.623.33
GILTGilat Satell20190319A69.2375.18-19.1887.6894.37-12.50
GISGeneral Mill20190319A2.354.641.881.982.762.67
GKOSGlaukos Corp20190319A21.968.363.453.834.914.53
GLADGladstone Ca20190319A28.3617.9711.6012.236.375.73
GLBSGlobus Marit20190319A122.61112.4185.7275.5926.6936.81
GLBYWisdomTree Y20190319ETF52.73
GLBZGlen Burnie20190319A357.8426.3624.2724.272.092.09
GLDDGreat Lakes20190319A20.1312.936.046.456.896.48
GLDICredit Suiss20190319ETF20.1120.5119.9719.970.550.55
GLGTD Holdings,20190319A262.98106.8068.2692.3738.5414.43
GLIBAGCI Liberty,20190319A9.464.722.162.622.572.11
GLMDGalmed Pharm20190319A58.1350.63-2.303.7652.9346.87
GLNGGolar LNG Lt20190319A13.2911.322.905.688.435.65
GLOBGLOBANT S.A.20190319A20.759.295.506.153.793.14
GLOGGASLOG LTD20190319A14.209.130.490.958.648.18
GLOPGASLOG PARTN20190319A20.019.893.293.746.606.15
GLPGlobal Partn20190319A24.9413.022.245.2610.787.76
GLPIGaming and L20190319A4.174.250.800.993.453.26
GLREGreenlight C20190319A19.7621.301.493.0219.8818.35
GLTGlatfelter20190319A15.3714.007.239.106.784.91
GLUUGlu Mobile I20190319A9.858.531.733.546.804.99
GLWCorning Inco20190319A2.962.481.141.261.341.22
GLYCGlycoMimetic20190319A32.8718.79-0.40-1.0319.1919.82
GMGeneral Moto20190319A2.635.404.844.400.571.01
GMANGoldman Sach20190319ETF10.248.287.817.750.480.53
GMDAGamida Cell20190319A388.22257.82167.32167.3290.4990.49
GMEGameStop Cor20190319A9.238.163.143.615.034.55
GMEDGLOBUS MEDIC20190319A7.563.580.020.913.562.67
GMFSPDR S&P Eme20190319ETF13.0411.0311.0011.150.03-0.12
GMLPGolar LNG Pa20190319A27.8320.6612.9615.837.704.84
GMOGeneral Moly20190319A123.80144.55109.53109.6135.0234.94
GMOMCambria Glob20190319ETF33.9922.7825.1523.18-2.37-0.40
GMREGlobal Medic20190319A15.4510.934.794.236.146.69
GMSGMS Inc.20190319A14.297.792.093.125.694.67
GNAFMicroSectors20190319ETN85.7550.4840.3440.3410.1510.15
GNCGNC Holdings20190319A37.8531.3117.4417.3413.8613.94
GNCAGenocea Bios20190319A168.24133.07145.08139.86-12.01-6.78
GNEGENIE ENERGY20190319A41.0926.7716.2216.8810.559.89
GNKGENCO SHIPPI20190319A31.5315.187.588.937.606.25
GNLGlobal Net L20190319A7.686.323.904.182.422.14
GNMAiShares GNMA20190319ETF13.079.167.197.331.961.82
GNMKGenMark Diag20190319A29.2528.9918.0518.4110.9410.58
GNPXGenprex, Inc20190319A407.33292.73227.64234.0965.0958.63
GNRSPDR S&P Glo20190319ETF9.0110.660.761.589.909.08
GNRCGENERAC HOLD20190319A15.605.072.282.522.792.55
GNTXGentex Corp20190319A5.0812.934.561.018.3711.94
GNTYGuaranty Ban20190319A77.0968.5022.4922.8946.0145.61
GNUSGenius Brand20190319A131.38106.3691.4891.4814.8814.88
GNWGenworth Fin20190319A25.2120.269.3110.0410.8410.10
GOATVanEck Vecto20190319ETF99.12
GOAUUS Global GO20190319ETF52.0944.6216.2119.1128.4125.51
GOEXGlobal X Gol20190319ETF77.8654.3854.3854.380.000.00
GOGLGolden Ocean20190319A23.5422.8514.2014.858.658.00
GOGOGogo Inc.20190319A21.3952.934.367.1548.7345.86
GOLDBarrick Gold20190319A7.7510.977.858.053.132.94
GOLFAcushnet Hol20190319A21.169.072.563.716.515.36
GOODGladstone Co20190319A16.5517.46-9.30-9.0826.7526.54
GOOGAlphabet Inc20190319A4.782.661.231.371.431.29
GOOGLAlphabet Inc20190319A4.232.161.031.121.141.05
GOOSCanada Goose20190319A6.333.901.171.552.742.35
GOROGold Resourc20190319A27.8841.6913.5912.7928.1028.90
GOSSGossamer Bio20190319A75.0951.7523.9526.5727.7925.18
GOVTiShares U.S.20190319ETF4.022.522.432.480.090.04
GPAQGordon Point20190319A51.0527.5424.5523.562.983.98
GPCGenuine Part20190319A4.031.750.440.291.311.46
GPIGroup 1 Auto20190319A21.868.680.461.928.216.76
GPKGraphic Pack20190319A8.045.832.973.332.862.50
GPLGreat Panthe20190319A98.7379.7760.4463.2119.3316.56
GPMTGranite Poin20190319A5.534.681.251.583.433.10
GPNGlobal Payme20190319A3.991.780.240.541.541.24
GPORGulfport Ene20190319A13.4930.218.708.5321.5521.73
GPREGreen Plains20190319A11.976.903.023.713.883.20
GPRKGEOPARK LIMI20190319A30.3622.3814.9215.407.466.98
GPROGoPro, Inc.20190319A16.2116.397.103.959.2912.45
GPSThe Gap, Inc20190319A4.134.154.032.950.151.20
GPXGP Strategie20190319A52.1425.6015.6218.509.987.09
GQREFlexShares G20190319ETF9.1814.1712.7313.421.440.75
GRAW.R. Grace &20190319A10.366.670.860.755.805.92
GRAFGraf Industr20190319A94.6352.4659.1959.19-6.72-6.72
GRBKGreen Brick20190319A40.9827.2610.0711.2117.1916.04
GRCThe Gorman-R20190319A48.3222.5310.7510.6711.7811.86
GREKGlobal X MSC20190319ETF12.5318.4014.9215.213.563.27
GRESIQ ARB Globa20190319ETF18.156.177.357.35-1.18-1.18
GRIDFirst Trust20190319ETF12.246.200.326.205.880.00
GRIFGriffin Indu20190319A497.32159.92113.24117.6946.6742.23
GRINGrindrod Shi20190319A129.31121.2040.1055.0281.1166.19
GRMNGarmin Ltd20190319A3.962.59-1.98-1.524.574.10
GRNBVanEck Vecto20190319ETF15.4210.7510.5410.540.210.21
GRNQGreenpro Cap20190319A1230.461204.741204.741204.740.000.00
GROWUS Global In20190319A161.01130.9488.8188.6542.1442.29
GRPNGroupon, Inc20190319A28.7024.399.8312.1214.5612.27
GRTSGritstone On20190319A134.6564.7131.4341.8533.2822.86
GRUAB Svensk Ek20190319ETN290.42996.56996.56996.560.000.00
GRUBGRUBHUB INC.20190319A7.034.620.081.954.542.67
GSGoldman Sach20190319A3.262.981.161.261.821.72
GSATGlobalstar,20190319A90.7583.4264.9665.2418.4618.18
GSBGlobalSCAPE,20190319A50.9689.347.7128.2081.6361.14
GSBCGreat Southe20190319A114.4553.2844.8446.318.436.96
GSCGS Connect S20190319ETN344.68163.35163.35163.350.000.00
GSEUGoldman Sach20190319ETF22.9817.8917.8917.890.000.00
GSEWGoldman Sach20190319ETF12.547.367.657.06-0.290.30
GSHDGoosehead In20190319A82.5839.7521.2424.9718.5114.77
GSIEGoldman Sach20190319ETF13.597.617.457.820.16-0.21
GSITGSI Technolo20190319A63.0345.3929.8329.1715.5616.22
GSJYGoldman Sach20190319ETF40.4628.6524.8322.133.826.52
GSKYGreenSky, In20190319A21.549.952.913.027.046.93
GSLGlobal Ship20190319A223.1491.2728.6430.1762.6461.10
GSLCGoldman Sach20190319ETF2.342.441.841.920.600.52
GSMFerroglobe P20190319A44.4839.5319.9723.3819.5616.05
GSPBarclays Ban20190319ETN18.8113.1913.2814.98-0.09-1.78
GSSGolden Star20190319A36.2127.0415.8915.8411.1511.21
GSSCGS ActiveBet20190319ETF20.9711.3211.2312.160.08-0.84
GSUMGridsum Hold20190319A105.98106.3887.0090.4319.3815.95
GSVGold Standar20190319A99.2087.5677.7778.409.799.16
GSYInvesco Ultr20190319ETF1.991.271.271.270.000.00
GTGoodyear Tir20190319A5.845.941.531.774.404.16
GTEGran Tierra20190319A40.6933.1116.2116.1016.9117.02
GTESGates Indust20190319A21.389.302.092.527.206.78
GTHXG1 Therapeut20190319A59.2045.6938.2027.497.5018.20
GTIMGood Times R20190319A204.01234.74219.39218.3215.3516.41
GTIPGoldman Sach20190319ETF6.7011.7811.8111.81-0.03-0.02
GTLSChart Indust20190319A17.766.633.993.882.642.74
GTNGray Televis20190319A8.655.211.772.223.442.99
GTNAGray Televis20190319A316.06394.90360.38360.3834.5234.52
GTOInvesco Tota20190319ETF31.2424.0724.1524.15-0.08-0.08
GTSTriple-S Man20190319A40.1517.254.477.2012.7810.05
GTTGTT Communic20190319A34.7713.427.098.176.335.26
GTXGarrett Moti20190319A15.137.883.534.664.353.23
GTYGetty Realty20190319A15.177.011.532.445.494.57
GTYHGTY Technolo20190319A641.95138.99113.25123.8125.7415.18
GUDBSage ESG Int20190319ETF32.2323.2423.2423.240.000.00
GULFWisdomTree20190319ETF44.6429.322.312.3127.0127.01
GUNRFlexShares G20190319ETF3.853.372.413.190.960.18
GUREGulf Resourc20190319A135.07143.6473.96111.5569.6732.09
GURUGlobal X Gur20190319ETF54.0886.1683.1584.093.012.07
GUSHDirexion Dai20190319ETF10.069.475.275.664.213.81
GVGoldfield Co20190319A68.3682.1235.4335.7646.6946.36
GVAGranite Cons20190319A14.263.591.461.772.141.82
GVALCambria Glob20190319ETF30.0116.6016.6016.600.010.00
GVIiShares Inte20190319ETF1.901.401.331.350.070.05
GVIPGoldman Sach20190319ETF44.1051.8834.4734.2617.4017.62
GVPGSE Systems,20190319A205.10475.90199.53200.16276.37275.73
GWBGreat Wester20190319A8.903.951.241.722.722.23
GWGHGWG Holdings20190319A477.99126.7713.5859.48113.1967.29
GWREGUIDEWIRE SO20190319A8.494.051.292.002.752.05
GWRSGlobal Water20190319A121.0775.2766.7666.638.528.64
GWWW.W. Grainge20190319A8.843.201.721.391.481.80
GWXSPDR S&P Int20190319ETF13.806.866.476.750.380.10
GXCSPDR S&P Chi20190319ETF7.4118.0313.1317.474.900.56
GXFGlobal X FTS20190319ETF282.08201.53201.53201.530.000.00
GXGGlobal X MSC20190319ETF25.7225.0711.6314.0513.4511.03
GYLDArrow Dow Jo20190319ETF108.2747.2043.5641.243.635.95
GYROGyrodyne, LL20190319A864.38621.47621.47621.470.000.00
HHyatt Hotels20190319A9.573.862.212.091.651.76
HAHawaiian Hol20190319A9.957.18-1.26-0.578.437.75
HACKETFMG Prime20190319ETF7.465.680.204.695.480.99
HAEHaemonetics20190319A14.375.271.762.473.552.83
HAFCHanmi Financ20190319A17.699.822.993.386.836.44
HAINHain Celesti20190319A6.254.330.910.973.413.36
HALHalliburton20190319A3.443.070.901.152.171.92
HALLHallmark Fin20190319A269.9367.7248.4753.2919.2514.44
HALOHalozyme The20190319A13.2725.034.285.8820.7519.15
HAPVanEck Vecto20190319ETF24.6522.3922.4022.39-0.010.00
HARPHarpoon Ther20190319A206.24123.5793.62107.6229.9515.95
HASHasbro, Inc.20190319A4.653.80-0.511.054.322.75
HASIHANNON ARMST20190319A11.597.011.972.065.044.95
HAUZXtrackers In20190319ETF530.56765.95765.95765.950.000.00
HAWXiShares Curr20190319ETF9.335.825.615.540.210.28
HAYNHaynes Inter20190319A91.3723.2411.887.8711.2215.24
HBANHuntington B20190319A7.266.172.552.293.623.88
HBBHamilton Bea20190319A128.5846.1036.2439.899.876.21
HBCPHome Bancorp20190319A127.3554.4631.7936.1922.6718.26
HBIHanesbrands,20190319A5.7828.5219.3520.859.214.47
HBIOHarvard Bios20190319A99.3154.9747.2837.377.6917.60
HBMHudbay Miner20190319A14.2312.773.254.509.528.27
HBMDHoward Banco20190319A462.20678.3775.2075.21603.17603.16
HBNCHorizon Banc20190319A35.6623.8529.4929.20-5.64-5.35
HBPHuttig Build20190319A141.72102.0595.0390.877.0211.18
HCAHCA Healthca20190319A4.601.82-0.64-0.052.461.86
HCAPHarvest Capi20190319A226.25131.0999.18106.4031.9124.70
HCCWarrior Met20190319A10.806.242.442.173.804.07
HCCHHL Acquisiti20190319A75.0710.64-12.34-11.2222.9821.86
HCCIHeritage-Cry20190319A34.2528.050.494.0127.5524.03
HCFTHunt Compani20190319A79.5938.6635.6035.513.063.15
HCHCHC2 Holdings20190319A43.0033.815.6416.0528.1717.77
HCIHCI Group, I20190319A44.1820.01-3.05-1.8723.0521.88
HCKTHackett Grou20190319A30.2315.937.778.328.157.61
HCSGHealthcare S20190319A9.5515.550.612.9814.9512.59
HDHome Depot,20190319A1.781.280.570.970.710.31
HDAWXtrackers MS20190319ETF42.0017.3017.3017.300.000.00
HDEFXtrackers MS20190319ETF13.215.275.505.56-0.23-0.30
HDGProShares He20190319ETF44.9232.7932.7932.790.000.00
HDGEAdvisorShare20190319ETF20.7614.7413.9814.390.760.35
HDMVFirst Trust20190319ETF66.2918.6819.1819.18-0.50-0.50
HDSHD Supply Ho20190319A5.043.930.021.363.912.57
HDSNHudson Techn20190319A94.3366.0110.5416.8355.4949.19
HDViShares Core20190319ETF1.131.861.341.400.530.46
HEHawaiian Ele20190319A5.893.290.921.262.372.03
HEARTurtle Beach20190319A27.3921.8515.2814.206.587.66
HEBTHebron Techn20190319A1249.12650.57524.59538.45125.98112.12
HECOStrategy Sha20190319ETF15.8613.3211.8013.621.52-0.31
HEDJWisdomTree E20190319ETF1.543.862.873.091.000.77
HEEMiShares Curr20190319ETF24.2210.4510.9710.22-0.520.23
HEESH&E Equipmen20190319A25.3919.758.098.6311.6611.12
HEFAiShares Curr20190319ETF3.442.840.200.232.642.60
HEIHEICO Corpor20190319A9.854.161.151.513.012.65
HEIAHEICO CORP C20190319A16.094.8510.888.41-6.03-3.56
HELEHelen Of Tro20190319A16.096.151.410.544.745.61
HEPHolly Energy20190319A14.818.883.705.495.193.40
HESHess Corpora20190319A3.992.340.650.951.691.39
HESMHess Midstre20190319A18.788.105.445.132.662.97
HEWCiShares Curr20190319ETF32.477.966.216.241.751.72
HEWGiShares Curr20190319ETF3.822.860.880.941.981.92
HEWIiShares Curr20190319ETF18.3514.002.3214.0611.68-0.06
HEWJiShares Curr20190319ETF3.272.401.411.431.000.97
HEWLiShares Curr20190319ETF9.922.032.032.030.000.00
HEWPiShares Curr20190319ETF38.1024.5724.5724.570.000.00
HEWUiShares Curr20190319ETF22.6814.1313.5814.130.550.00
HEWWiShares Curr20190319ETF71.3078.1390.1590.15-12.01-12.01
HEXOHEXO Corp.20190319A15.3114.5212.5510.391.984.13
HEZUiShares Curr20190319ETF3.362.810.330.652.482.16
HFBLHome Federal20190319A310.08
HFCHOLLYFRONTIE20190319A4.612.620.570.852.051.77
HFFGHF Foods Gro20190319A273.00227.48228.86228.86-1.38-1.38
HFWAHeritage Fin20190319A17.0912.455.015.347.447.14
HFXIIQ 50 Percen20190319ETF28.3131.9535.4932.01-3.54-0.06
HFXJIQ 50 Percen20190319ETF36.0936.126.9423.2329.1812.89
HGSHChina HGS Re20190319A588.89219.59201.53201.5318.0618.06
HGVHilton Grand20190319A5.513.460.951.292.502.16
HHCThe Howard H20190319A14.468.123.043.465.084.66
HHHHWealthbridge20190319A111.73
HHSHarte-Hanks,20190319A159.93121.96129.24139.86-7.28-17.89
HIHillenbrand,20190319A10.743.641.611.702.021.93
HIBBHibbett Spor20190319A17.248.170.781.657.406.52
HIFSHingham Inst20190319A274.35152.68152.68152.680.000.00
HIGThe Hartford20190319A2.341.510.300.641.210.88
HIHOHighway Hold20190319A346.99148.50148.73148.73-0.23-0.23
HIIHuntington I20190319A9.263.581.441.912.141.67
HILHill Interna20190319A165.9381.6574.1173.727.547.93
HIPSGraniteShare20190319ETF47.5212.2313.3012.23-1.070.00
HIWHighwoods Pr20190319A5.862.750.911.141.841.61
HJLIHancock Jaff20190319A222.42195.22101.54130.7293.6864.50
HJPXiShares Curr20190319ETF26.9328.7428.7428.740.000.00
HLHecla Mining20190319A41.0435.2424.9325.2710.329.98
HLFHerbalife Nu20190319A6.332.961.481.431.471.52
HLIHoulihan Lok20190319A16.9215.16-3.55-3.0618.7118.22
HLITHarmonic Inc20190319A23.0032.3713.3229.7019.052.68
HLNEHamilton Lan20190319A24.996.78-0.371.807.154.99
HLTHilton World20190319A2.961.871.010.700.861.17
HLXHelix Energy20190319A13.1611.446.726.674.724.78
HMGHMG / Courtl20190319A750.59282.21242.25284.9839.96-2.77
HMHCHoughton Mif20190319A29.2922.058.878.9213.1813.13
HMLPHOEGH LNG PA20190319A16.718.765.086.053.682.71
HMNHorace Mann20190319A16.576.471.852.894.623.57
HMNFHMN Financia20190319A379.47250.43235.22235.2215.2115.21
HMOPHartford Mun20190319ETF39.4443.3943.3943.390.000.00
HMSTHomeStreet,20190319A16.928.361.702.656.665.71
HMSYHMS Holdings20190319A10.6815.902.261.0413.6414.86
HMTVHemisphere M20190319A75.9461.7737.5337.5324.2424.24
HNDLStrategy Sha20190319ETF33.4320.1816.2017.613.992.57
HNGRHanger Inc.20190319A29.9312.345.897.996.454.35
HNIHNI Corporat20190319A16.655.990.810.775.185.22
HNNAHennessy Adv20190319A163.7190.8978.6786.1612.224.73
HNRGHallador Ene20190319A38.3438.7127.7731.0610.947.66
HOFTHooker Furni20190319A75.3896.1215.6617.8580.4578.27
HOGHarley-David20190319A3.735.884.134.361.751.52
HOLDAdvisorShare20190319ETF6.262.341.441.440.900.90
HOLIHollsys Auto20190319A23.4525.456.127.4019.3418.06
HOLXHologic Inc20190319A2.882.210.060.112.152.10
HOMBHome BancSha20190319A6.8714.862.166.0012.718.86
HOMEAt Home Grou20190319A12.877.572.294.415.283.15
HONHoneywell In20190319A2.001.711.151.220.560.49
HONEHarborOne Ba20190319A40.0725.4715.7217.309.678.09
HOPEHope Bancorp20190319A7.606.860.981.535.885.33
HOTHHoth Therape20190319A1055.14413.19390.24390.2422.9422.94
HOVHovnanian En20190319A33.5323.8011.3511.9612.4511.84
HPHelmerich &20190319A5.883.381.441.811.941.57
HPEHewlett Pack20190319A6.375.433.963.361.472.07
HPPHudson Pacif20190319A5.214.230.330.753.903.48
HPQHP Inc.20190319A4.983.962.052.281.911.67
HPRHighPoint Re20190319A40.6336.9913.7113.4823.2823.26
HQYHealthEquity20190319A15.3014.460.762.3213.7012.14
HRHealthcare R20190319A4.9310.550.320.7310.249.87
HRBH&R Block, I20190319A4.294.091.121.222.982.88
HRCHILL-ROM HOL20190319A7.612.890.571.502.321.39
HRIHerc Holding20190319A24.1513.101.592.9911.5210.11
HRLHormel Foods20190319A3.013.920.410.743.523.19
HROWHarrow Healt20190319A86.9049.8623.7531.4326.1118.43
HRTGHERITAGE INS20190319A22.4112.10-3.67-3.0215.7815.13
HRTXHeron Therap20190319A18.2310.334.436.425.903.91
HRZNHorizon Tech20190319A31.2823.4218.9215.274.518.15
HSCHarsco Corpo20190319A18.096.942.441.954.505.00
HSCZiShares Curr20190319ETF17.935.195.425.42-0.23-0.23
HSDTHelius Medic20190319A130.3672.2757.0339.9215.2532.36
HSICHenry Schein20190319A5.216.440.880.975.565.47
HSIIHeidrick & S20190319A41.7316.744.293.9912.4512.75
HSKAHeska Corp20190319A61.3629.5316.4914.7413.0314.79
HSONHudson Globa20190319A115.99100.4699.4499.441.011.01
HSPXGlobal X S&P20190319ETF34.3019.4514.7218.214.731.24
HSTHost Hotels20190319A5.294.161.692.192.471.97
HSTMHealthStream20190319A24.7720.175.672.2314.5017.93
HSYThe Hershey20190319A3.621.340.370.530.970.81
HTHersha Hospi20190319A10.708.656.105.972.562.68
HTAHEALTHCARE T20190319A4.025.510.811.844.713.67
HTABHartford Sch20190319ETF195.98
HTBIHomeTrust Ba20190319A20.8311.145.886.195.264.96
HTBKHeritage Com20190319A15.6933.195.864.3227.3428.87
HTBXHeat Biologi20190319A147.84105.2381.9487.1923.3018.04
HTGCHercules Cap20190319A8.136.041.630.824.405.21
HTGMHTG Molecula20190319A80.7968.0633.2935.2034.7732.85
HTHHILLTOP HOLD20190319A12.307.174.004.193.192.99
HTLDHeartland Ex20190319A10.628.65-0.080.868.737.79
HTLFHeartland Fi20190319A29.1528.2422.8223.365.414.88
HTRBHartford Tot20190319ETF197.4772.2772.2772.270.000.00
HTUSHull Tactica20190319ETF24.4119.9119.9119.910.000.00
HTZHertz Global20190319A6.835.682.802.832.882.84
HUBBHubbell Inco20190319A11.163.891.432.042.461.85
HUBGHUB Group In20190319A22.8330.8919.5527.2911.333.60
HUBSHUBSPOT, INC20190319A13.064.661.881.792.782.87
HUDHudson Ltd.20190319A27.5515.226.468.068.767.15
HUMHumana Inc.20190319A6.803.051.211.561.841.49
HUNHuntsman Cor20190319A5.224.100.720.813.373.29
HURCHurco Cos In20190319A130.8769.3965.8466.163.543.23
HURNHuron Consul20190319A33.5113.554.524.709.038.85
HUSAHouston Amer20190319A200.97328.97314.77322.0114.206.96
HUSEStrategy Sha20190319ETF21.1217.2916.9217.790.37-0.50
HUSVFirst Trust20190319ETF10.926.789.578.01-2.79-1.23
HVBCHV Bancorp,20190319A239.67637.35638.84638.84-1.48-1.48
HVTHaverty Furn20190319A25.9711.664.775.506.896.16
HVTAHaverty Furn20190319A131.37
HWBKHawthorn Ban20190319A487.79320.76319.12315.241.635.51
HWCHancock Whit20190319A8.933.260.550.902.722.36
HWCCHouston Wire20190319A173.22106.0266.1763.8039.8542.22
HWKNHawkins Inc20190319A69.8642.1916.9719.8525.2222.34
HXLHexcel Corpo20190319A10.425.752.783.132.972.62
HYHYSTER-YALE20190319A59.1922.340.341.8922.0020.45
HYACHaymaker Acq20190319A40.8628.0119.5819.938.438.07
HYDVanEck Vecto20190319ETF2.211.811.411.400.410.42
HYDBiShares Edge20190319ETF11.516.856.857.090.00-0.24
HYDWXtrackers Lo20190319ETF11.79
HYEMVanEck Vecto20190319ETF13.4923.3220.4821.792.841.53
HYGiShares iBox20190319ETF1.171.701.451.510.260.20
HYGHiShares Inte20190319ETF3.873.561.761.711.801.85
HYGVFlexShares H20190319ETF16.6311.6711.4911.670.180.00
HYHGProShares Hi20190319ETF39.9129.9029.9029.900.000.00
HYIHXtrackers Hi20190319ETF66.4445.5245.3545.350.170.17
HYLBXtrackers US20190319ETF2.131.801.761.810.04-0.01
HYLDHigh Yield E20190319ETF10.868.183.376.054.812.13
HYLSFirst Trust20190319ETF4.165.485.415.360.070.12
HYLVIQ S&P High20190319ETF7.5010.6614.3514.35-3.69-3.69
HYMBSPDR Nuveen20190319ETF5.153.882.872.981.010.90
HYNDWisdomTree T20190319ETF48.063.936.866.86-2.92-2.92
HYREHyreCar Inc.20190319A80.5855.2236.2435.5118.9919.71
HYSPIMCO 0-5 Ye20190319ETF2.611.140.840.970.300.16
HYUPXtrackers Hi20190319ETF13.08
HYXEiShares iBox20190319ETF15.696.95-3.47-0.3810.417.32
HYXUiShares Glob20190319ETF16.0518.7218.7218.720.000.00
HYZDWisdomTree T20190319ETF23.8623.2911.8612.1811.4311.11
HZNHorizon Glob20190319A92.3647.4236.4636.9810.9710.47
HZNPHorizon Ther20190319A10.357.623.314.784.312.84
HZOMarineMax, I20190319A22.9412.775.136.397.646.38
IINTELSAT S.20190319A13.859.856.497.203.362.65
IACIAC/InterAct20190319A9.615.650.911.714.743.94
IAGIAMGold Corp20190319A28.2823.4112.6316.4610.786.95
IAGGiShares Core20190319ETF3.393.573.733.51-0.160.07
IAIiShares U.S.20190319ETF6.463.33-0.330.383.662.95
IAKiShares U.S.20190319ETF5.6015.346.318.269.047.09
IARTIntegra Life20190319A11.1417.62-0.350.7117.9716.90
IATiShares U.S.20190319ETF3.032.72-0.470.143.192.58
IBBiShares Nasd20190319ETF2.472.100.800.931.311.17
IBCEiShares iBon20190319ETF41.8730.2029.7729.770.430.43
IBCPIndependent20190319A15.474.84-5.07-1.619.926.46
IBDInspire Corp20190319ETF23.1716.1516.9816.13-0.830.02
IBDDiShares iBon20190319ETF31.0919.8018.8718.870.940.94
IBDLiShares iBon20190319ETF4.283.072.702.700.370.37
IBDMiShares iBon20190319ETF4.162.472.172.170.300.30
IBDNiShares iBon20190319ETF4.202.102.102.100.000.00
IBDOiShares iBon20190319ETF5.245.266.237.07-0.97-1.81
IBDPiShares iBon20190319ETF8.325.125.165.32-0.04-0.21
IBDQiShares iBon20190319ETF8.893.894.884.91-0.99-1.02
IBDRiShares iBon20190319ETF10.237.307.307.300.000.00
IBDSiShares iBon20190319ETF14.578.057.087.080.970.97
IBDTiShares iBon20190319ETF31.7524.1024.4824.62-0.38-0.52
IBIOiBio, Inc.20190319A388.43317.80238.05280.6379.7537.17
IBKCIBERIABANK C20190319A9.954.010.531.093.472.92
IBKRInteractive20190319A16.417.031.782.535.254.51
IBMInternationa20190319A1.381.350.490.470.870.89
IBMIiShares iBon20190319ETF9.596.776.796.79-0.03-0.03
IBMJiShares iBon20190319ETF15.6411.5211.5211.520.000.00
IBMKiShares iBon20190319ETF10.836.907.767.76-0.86-0.86
IBMLiShares iBon20190319ETF13.968.598.548.540.050.05
IBMMiShares iBon20190319ETF20.3112.4212.4212.420.000.00
IBMNiShares iBon20190319ETF10.963.543.543.540.000.00
IBNDSPDR Bloombe20190319ETF39.7614.0213.7213.720.300.30
IBOCInternationa20190319A14.228.700.703.327.995.38
IBPINSTALLED BU20190319A25.4610.884.275.246.625.64
IBTXIndependent20190319A17.407.241.822.155.425.09
IBUYAmplify Onli20190319ETF12.798.166.615.481.552.68
ICADIcad Inc20190319A213.45200.70116.15130.5984.5570.11
ICBKCounty Banco20190319A203.1099.4298.7398.760.690.67
ICCCImmucell Cor20190319A321.83117.74117.74117.740.000.00
ICCHICC Holdings20190319A347.86266.85266.90266.90-0.05-0.05
ICDIndependence20190319A62.1351.9632.3339.6319.6312.34
ICEIntercontine20190319A2.131.510.320.581.200.93
ICFiShares Cohe20190319ETF4.002.931.271.431.661.51
ICFIICF Internat20190319A29.4911.972.214.139.767.84
ICHRIchor Holdin20190319A17.769.80-0.473.2310.286.57
ICLIsrael Chemi20190319A19.4717.1211.2012.145.924.98
ICLNiShares Glob20190319ETF13.0011.4213.4615.23-2.04-3.81
ICLRIcon Plc20190319A12.886.572.362.514.214.05
ICOLiShares MSCI20190319ETF28.4481.6554.5454.9727.1026.67
ICONIconix Brand20190319A128.46115.3736.4369.1478.9446.23
ICOWPacer Develo20190319ETF22.7839.8841.0847.68-1.20-7.80
ICPTIntercept Ph20190319A22.2914.247.898.636.365.62
ICSHiShares Liqu20190319ETF1.991.331.161.160.180.18
ICUIICU Medical20190319A20.0912.926.787.076.145.86
ICVTiShares Conv20190319ETF10.025.506.255.58-0.75-0.08
IDAIDACORP, Inc20190319A11.234.311.221.033.083.28
IDCCInterDigital20190319A10.295.001.001.174.003.83
IDEViShares Core20190319ETF8.324.564.094.500.470.05
IDEXIdeanomics,20190319A91.3369.6028.6942.9940.9026.60
IDHDInvesco S&P20190319ETF93.305.895.895.890.000.00
IDHQInvesco S&P20190319ETF60.0144.2944.2944.290.000.00
IDLBInvesco FTSE20190319ETF68.4562.8162.8162.810.000.00
IDLVInvesco S&P20190319ETF15.9810.549.029.961.530.59
IDMOInvesco S&P20190319ETF60.08
IDNIntellicheck20190319A100.8751.1023.4431.8627.6619.24
IDOGALPS Interna20190319ETF36.8919.7818.6118.661.181.13
IDRAIdera Pharma20190319A88.0551.3928.4228.7322.9622.66
IDTIDT Corporat20190319A44.4531.8425.3025.636.546.69
IDUiShares U.S.20190319ETF3.752.470.351.102.121.37
IDViShares Inte20190319ETF3.152.882.722.630.150.25
IDXVanEck Vecto20190319ETF39.0325.119.449.8915.6715.22
IDXGInterpace Bi20190319A93.0375.9849.1850.5326.7925.44
IDXXIdexx Labora20190319A7.744.131.341.892.792.24
IEAInfrastructu20190319A191.2798.4467.2968.1031.1630.35
IECIEC Electron20190319A84.2917.29-0.94-1.7818.2319.07
IECSiShares Evol20190319ETF35.68101.07100.91101.070.170.00
IEDIiShares Evol20190319ETF23.8528.0343.142.49-15.1125.54
IEFiShares 7-1020190319ETF0.950.710.450.500.260.21
IEFAiShares Core20190319ETF1.633.443.023.330.420.14
IEFNiShares Evol20190319ETF15.8119.6549.5966.35-29.94-46.69
IEHSiShares Evol20190319ETF26.7027.032.902.9024.1324.13
IEIiShares 3-720190319ETF0.830.500.260.280.240.22
IEIHiShares Evol20190319ETF22.5322.6922.6922.690.000.00
IEMEiShares Evol20190319ETF54.4053.9210.9912.5142.9341.41
IEMGiShares Core20190319ETF1.912.021.311.230.710.79
IEOiShares U.S.20190319ETF5.075.572.893.532.682.04
IEPIcahn Enterp20190319A28.2919.858.4811.1911.378.67