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 Avg20180302A8.186.372.452.923.923.45
ETF_AvgVW ETF Avg20180302ETF2.424.142.873.001.281.15
ETN_AvgVW ETN Avg20180302ETN15.2728.2824.4224.763.863.52
AAgilent Tech20180302A4.212.130.690.591.441.54
AAAlcoa Corpor20180302A6.055.042.122.592.922.45
AADRAdvisorShare20180302ETF21.7736.997.535.0329.4731.97
AALAmerican Air20180302A3.062.89-0.190.473.082.42
AAMEAtlantic Ame20180302A630.12390.87390.87390.870.000.00
AANAaron's, Inc20180302A14.257.642.713.264.934.38
AAOIApplied Opto20180302A13.708.503.393.865.124.65
AAONAaon Inc20180302A33.4428.9213.5215.2315.4013.70
AAPADVANCE AUTO20180302A10.985.610.751.554.854.05
AAPLApple Inc.20180302A1.061.300.590.190.721.11
AATAMERICAN ASS20180302A16.036.662.803.773.862.89
AAUAlmaden Mine20180302A45.4254.0445.5148.018.536.03
AAWWAtlas Air Wo20180302A27.9317.692.993.5314.7014.16
AAXJiShares MSCI20180302ETF2.201.810.130.381.681.43
AAXNAxon Enterpr20180302A12.7917.631.617.9016.039.74
ABAllianceBern20180302A30.5817.186.136.2011.0510.97
ABBVABBVIE INC.20180302A6.124.651.272.113.382.54
ABCAmerisourceB20180302A7.363.400.921.522.481.88
ABCBAmeris Banco20180302A18.6911.231.602.319.628.92
ABEOAbeona Thera20180302A46.6926.424.507.1321.9119.29
ABGAsbury Autom20180302A25.4513.301.143.6012.179.70
ABIOARCA biophar20180302A124.45106.4883.5288.5422.9717.94
ABMABM Industri20180302A10.635.270.991.484.283.80
ABMDAbiomed Inc20180302A22.589.512.173.977.345.54
ABRArbor Realty20180302A11.709.986.046.623.933.35
ABTAbbott Labor20180302A2.061.640.930.750.710.90
ABTXAllegiance B20180302A66.4654.7318.8417.8835.8936.84
ABUSArbutus Biop20180302A114.83102.6436.5640.4466.0862.20
ACAssociated C20180302A81.5662.3942.7760.2119.622.18
ACADAcadia Pharm20180302A11.897.622.934.594.693.03
ACBIAtlantic Cap20180302A55.4934.9429.8531.505.093.44
ACCAmerican Cam20180302A6.743.85-1.71-1.245.565.09
ACCOAcco Brands20180302A42.3929.589.708.2619.8821.22
ACERAcer Therape20180302A434.19240.66223.70226.1016.9714.56
ACGLArch Capital20180302A9.364.500.830.853.673.65
ACHCAcadia Healt20180302A11.065.37-1.83-1.387.206.75
ACHVAchieve Life20180302A157.32138.11119.28123.4418.8314.67
ACIAAcacia Commu20180302A25.9818.447.9111.1410.547.31
ACIUAC Immune SA20180302A169.5374.0158.2664.0815.759.94
ACIWACI Worldwid20180302A14.385.594.455.041.140.55
ACLSAxcelis Tech20180302A41.7843.454.8317.9238.6225.53
ACMAecom20180302A6.686.364.794.321.582.05
ACMRACM Research20180302A468.17492.8053.7249.44439.09443.36
ACNAccenture PL20180302A5.332.680.291.032.391.65
ACNBACNB Corp20180302A135.4650.6149.6246.410.994.20
ACORAcorda Thera20180302A34.2620.232.584.0117.6616.23
ACREAres Commerc20180302A18.049.802.363.707.446.09
ACRSAclaris Ther20180302A32.1515.7610.138.155.637.60
ACRXAcelRx Pharm20180302A299.67226.9954.0585.04172.94141.95
ACSIAmerican Cus20180302ETF17.4524.7323.2823.521.441.20
ACSTAcasti Pharm20180302A128.94193.51181.28186.7512.236.76
ACTAdvisorShare20180302ETF66.5936.2731.7331.734.544.54
ACTGAcacia Resea20180302A143.80124.9142.1856.8282.7368.08
ACUAcme United20180302A298.81162.28156.11162.286.170.00
ACWFiShares Edge20180302ETF29.799.568.459.171.110.39
ACWIiShares MSCI20180302ETF1.461.270.140.121.141.15
ACWViShares Edge20180302ETF10.467.416.777.110.640.29
ACWXiShares MSCI20180302ETF5.143.382.222.301.161.08
ACYAeroCentury20180302A386.47235.74235.74235.740.000.00
ADBEAdobe Inc.20180302A8.335.841.711.424.134.42
ADCAgree Realty20180302A16.7814.261.343.2612.9211.00
ADESAdvanced Emi20180302A48.7323.5213.8216.219.707.30
ADIAnalog Devic20180302A5.372.971.550.091.432.88
ADMArcher Danie20180302A2.892.430.660.791.771.64
ADMAADMA Biologi20180302A171.17110.6378.77100.5131.8610.12
ADMPAdamis Pharm20180302A194.50116.3977.5578.1738.8438.22
ADMSAdamas Pharm20180302A33.2321.797.127.5514.6714.24
ADNTAdient plc O20180302A11.679.234.765.074.474.17
ADPAutomatic Da20180302A6.225.252.613.312.641.94
ADREInvesco BLDR20180302ETF42.5245.1335.2435.289.909.86
ADROAduro Biotec20180302A90.3563.8223.3922.8640.4340.96
ADSAlliance Dat20180302A13.636.391.542.404.853.98
ADSKAutodesk Inc20180302A8.425.060.972.084.092.98
ADSWAdvanced Dis20180302A16.257.971.252.606.725.37
ADTADT Inc.20180302A11.218.071.781.906.306.17
ADTNAdtran Inc20180302A37.4335.9312.0918.1123.8417.81
ADUSAddus HomeCa20180302A138.2446.7130.7331.5215.9815.18
ADVMAdverum Biot20180302A78.8546.706.129.1440.5837.56
ADXSAdvaxis, Inc20180302A54.9548.1627.0728.7320.9919.28
AEAdams Resour20180302A551.72250.00227.86226.2722.1423.72
AEEAmeren Corpo20180302A4.483.810.13-0.273.674.08
AEGNAegion Corp20180302A27.7735.386.307.2129.0928.18
AEHRAehr Test Sy20180302A133.38119.0592.8099.7626.2619.29
AEISAdvanced Ene20180302A26.3812.55-3.463.7516.018.80
AELAmerican Equ20180302A10.687.395.433.661.963.73
AEMAgnico Eagle20180302A5.443.680.520.703.152.97
AEMDAETHLON MEDI20180302A145.6399.5077.8377.8921.6721.61
AEOAmerican Eag20180302A5.134.99-0.01-0.115.005.10
AEPAmerican Ele20180302A2.181.860.250.351.621.52
AERAercap Holdi20180302A3.372.17-0.59-0.372.762.54
AERIAerie Pharma20180302A25.8111.394.034.547.366.85
AESAES Corporat20180302A9.217.621.291.506.346.12
AEYADDvantage T20180302A148.4169.6469.6469.640.000.00
AEZSAeterna Zent20180302A118.2186.5581.5282.495.034.06
AFCAllied Capit20180302A74.5546.1741.7145.644.460.53
AFGAmerican Fin20180302A13.738.652.083.446.575.21
AFHAtlas Financ20180302A63.3751.7935.3938.4316.4013.36
AFIArmstrong Fl20180302A29.8613.852.154.9511.708.90
AFKVanEck Vecto20180302ETF119.49120.14115.89115.964.254.18
AFLAflac Inc.20180302A3.972.510.580.671.921.84
AFMDAffimed N.V.20180302A221.54180.25116.03132.2664.2247.98
AFTYPacer CSOP F20180302ETF24.1229.8347.7631.62-17.93-1.79
AGFIRST MAJEST20180302A17.8614.681.933.9212.7610.72
AGCOAGCO Corpora20180302A10.405.282.082.483.202.80
AGENAgenus Inc.20180302A18.1523.137.2810.3315.8412.82
AGFSAgroFresh So20180302A59.1448.8622.1324.5226.7424.34
AGGiShares Core20180302ETF0.941.321.151.180.170.14
AGGPIQ Enhanced20180302ETF10.1812.4810.1910.192.292.29
AGGYWisdomTree Y20180302ETF6.792.702.732.64-0.030.06
AGIAlamos Gold20180302A19.1115.864.185.8511.599.97
AGIOAgios Pharma20180302A28.9512.726.507.096.225.62
AGLEAeglea BioTh20180302A142.1687.9650.2260.7237.7427.24
AGMFederal Agri20180302A79.3330.5321.5022.099.038.44
AGNAllergan plc20180302A5.384.411.561.842.852.57
AGNCAGNC Investm20180302A5.6513.221.030.8012.1812.43
AGNDWisdomTree T20180302ETF66.7361.5761.6661.48-0.090.09
AGOAssured Guar20180302A6.484.111.271.462.842.65
AGRAvangrid, In20180302A9.715.172.552.662.622.50
AGROADECOAGRO S.20180302A13.8511.90-0.58-0.7512.4812.65
AGRXAgile Therap20180302A103.8867.2746.7248.3720.5418.90
AGSPlayAGS, Inc20180302A59.3028.0911.9020.6216.207.47
AGTiShares MSCI20180302ETF35.8727.6026.9727.800.62-0.21
AGTCApplied Gene20180302A156.4780.6049.0248.6531.5831.95
AGXArgan, Inc20180302A33.4518.487.318.5811.179.90
AGYSAgilysys, In20180302A68.1836.3012.5113.8323.7922.47
AGZiShares Agen20180302ETF5.484.985.074.98-0.090.00
AGZDWisdomTree T20180302ETF49.8517.3917.4017.40-0.01-0.01
AHCA.H. Belo Co20180302A118.7979.5069.1971.0110.328.49
AHHArmada Hoffl20180302A11.187.533.83-0.133.707.67
AHPIAllied Healt20180302A152.00107.6283.9595.7723.6811.85
AHTAshford Hosp20180302A33.4920.355.068.9615.2911.39
AIArlington As20180302A9.549.020.521.198.507.83
AIAiShares Asia20180302ETF15.3811.7610.1710.411.581.35
AIEQAI Powered E20180302ETF23.8014.909.539.525.375.39
AIGAmerican Int20180302A2.192.230.330.541.901.69
AIMCAltra Indust20180302A38.2218.075.026.0313.0512.04
AIMTAimmune Ther20180302A23.8612.825.788.447.044.38
AINAlbany Inter20180302A27.6613.516.848.406.675.11
AINVApollo Inves20180302A19.4216.198.077.878.138.32
AIRAAR Corp.20180302A17.509.935.185.644.754.29
AIRGAirgain, Inc20180302A80.6849.6035.0937.5614.5112.04
AIRIAir Industri20180302A82.2669.9264.8165.015.114.91
AIRRFirst Trust20180302ETF27.0221.4221.1921.390.240.03
AIRTAir T Inc20180302A192.7997.3075.4275.4221.8921.89
AITApplied Indu20180302A20.188.953.263.215.695.74
AIVApartment In20180302A6.503.74-0.671.044.412.70
AIZAssurant, In20180302A11.394.231.301.862.932.37
AJGArthur J. Ga20180302A7.033.200.451.002.752.20
AJRDAerojet Rock20180302A14.7041.3535.7838.065.573.29
AJXGreat Ajax C20180302A32.9022.7216.8920.045.822.68
AKAMAkamai Techn20180302A6.827.052.091.314.965.74
AKBAAkebia Thera20180302A37.6020.5612.3212.208.248.36
AKCAAkcea Therap20180302A86.5226.2612.3414.4713.9111.78
AKERAkers Biosci20180302A41.4654.6628.4945.1725.849.48
AKGAsanko Gold20180302A88.7972.2434.1242.2838.1229.96
AKRAcadia Realt20180302A6.874.000.010.283.993.72
AKRXAkorn, Inc.20180302A10.998.033.364.204.673.84
AKTSAKOUSTIS TEC20180302A111.4259.7636.5840.9323.1818.82
ALAir Lease Co20180302A10.153.721.642.002.081.72
ALBAlbemarle Co20180302A7.846.180.781.185.405.01
ALBOAlbireo Phar20180302A72.3151.2822.1225.2129.1626.06
ALCOAlico Inc20180302A122.1066.9440.8451.4426.1015.51
ALDXAldeyra Ther20180302A130.7781.7135.5529.8146.1651.89
ALEALLETE, Inc.20180302A17.117.912.273.245.644.66
ALEXAlexander &20180302A16.1411.814.997.236.854.61
ALFAAlphaClone A20180302ETF19.405.873.955.871.920.00
ALGAlamo Group,20180302A169.4960.9044.3345.8016.5615.10
ALGNAlign Techno20180302A18.3710.461.061.619.408.85
ALGTAllegiant Tr20180302A38.0916.436.028.2810.418.15
ALIMAlimera Scie20180302A95.9777.9255.5360.5122.3917.41
ALJJALJ Regional20180302A92.4590.5636.8745.9653.6844.60
ALKAlaska Air G20180302A5.503.02-0.68-0.343.703.36
ALKSAlkermes Inc20180302A18.029.142.513.656.635.48
ALLThe Allstate20180302A4.642.890.310.712.572.18
ALLEAllegion Pub20180302A12.356.541.631.974.914.57
ALLTAllot Ltd. O20180302A191.12104.6453.9755.5750.6849.07
ALLYAlly Financi20180302A4.063.390.390.452.992.94
ALNAAllena Pharm20180302A251.7868.2123.8924.1744.3244.04
ALNYAlnylam Phar20180302A23.4311.222.023.169.198.05
ALOAlio Gold In20180302A49.7552.3213.7823.8538.5428.47
ALOTAstroNova, I20180302A112.0675.3375.3375.330.000.00
ALPNAlpine Immun20180302A298.4254.622.073.7952.5450.83
ALRMAlarm.com Ho20180302A19.5515.617.248.808.376.80
ALRNAileron Ther20180302A709.38278.84243.24244.3035.6034.54
ALSKAlaska Commu20180302A63.7945.9413.8615.5932.0830.36
ALSNALLISON TRAN20180302A6.494.511.231.973.292.54
ALTAltimmune, I20180302A139.5593.8960.5169.7833.3724.11
ALTRAltair Engin20180302A70.6724.3412.4715.2411.889.11
ALTSProShares Mo20180302ETF25.569.358.719.350.640.00
ALTYGlobal X Sup20180302ETF30.54117.09115.96119.071.13-1.98
ALVAutoliv, Inc20180302A8.314.04-0.120.814.163.24
ALXAlexander's20180302A79.3147.9344.3544.223.583.71
ALXNAlexion Phar20180302A12.028.691.272.967.415.72
AMAntero Midst20180302A16.216.463.083.103.383.36
AMAGAMAG Pharmac20180302A37.5625.0710.0311.4815.0413.59
AMATApplied Mate20180302A2.283.234.611.51-1.391.72
AMBAAmbarella, I20180302A13.0611.122.733.528.397.60
AMBCAmbac Financ20180302A16.9315.573.795.2511.7910.47
AMCAMC ENTERTAI20180302A36.6828.194.386.6223.8021.57
AMCAiShares Russ20180302ETF25.8815.1218.9018.90-3.78-3.78
AMCXAMC Networks20180302A12.609.051.423.047.636.00
AMDAdvanced Mic20180302A8.527.762.232.075.525.69
AMEAmetek, Inc.20180302A6.183.111.171.501.941.61
AMEDAmedisys Inc20180302A26.3910.701.091.739.618.97
AMEHApollo Medic20180302A792.52212.66112.86162.9999.7949.66
AMGAffiliated M20180302A17.778.23-0.500.538.737.70
AMGNAmgen Inc20180302A4.176.896.396.150.500.74
AMHAMERICAN HOM20180302A5.333.960.050.323.913.64
AMJJP Morgan Al20180302ETN4.515.451.632.653.842.82
AMKRAmkor Techno20180302A11.7820.700.300.6720.4220.05
AMLPAlerian MLP20180302ETF9.988.683.313.975.374.71
AMNAMN Healthca20180302A20.209.413.493.315.926.09
AMNBAmerican Nat20180302A163.2451.1249.1851.971.94-0.85
AMOTAllied Motio20180302A487.7583.8261.3762.3822.4521.44
AMPAmeriprise F20180302A9.815.181.912.363.272.82
AMPEAmpio Pharma20180302A59.8844.2125.0128.8019.2015.41
AMPHAmphastar Ph20180302A26.6515.497.078.598.426.91
AMRBAmerican Riv20180302A167.48156.52109.84133.7946.6822.73
AMRCAmeresco, In20180302A96.3655.4826.1027.0329.3828.44
AMRHAmeri Holdin20180302A334.03145.4610.0864.68135.3880.78
AMRKA-Mark Preci20180302A155.61573.47164.11165.80409.36407.67
AMRSAmyris Inc.20180302A60.4544.1527.2329.2116.9214.93
AMSAmerican Sha20180302A213.07119.05119.05119.050.000.00
AMSCAmerican Sup20180302A86.6759.5230.2438.0529.2821.48
AMSFAMERISAFE, I20180302A41.9421.544.567.0416.9814.51
AMSWAAmerican Sof20180302A99.3442.0919.1027.3322.9914.76
AMTAmerican Tow20180302A5.543.12-0.360.063.493.06
AMTDTD Ameritrad20180302A4.693.34-0.27-0.023.613.35
AMTXAemetis, Inc20180302A771.46677.22488.84488.82188.38188.39
AMUETRACS Aleri20180302ETN14.779.218.476.630.742.57
AMUBETRACS Aleri20180302ETN301.77
AMWDAmerican Woo20180302A31.3513.461.413.7312.069.73
AMZAInfraCap MLP20180302ETF13.3416.688.588.848.127.86
AMZNAmazon.Com I20180302A5.753.620.220.923.402.70
ANAutoNation,20180302A10.505.590.961.884.643.71
ANABAnaptysBio,20180302A74.3525.229.7213.0115.5412.25
ANATAmerican Nat20180302A78.5952.1629.2929.3622.8722.81
ANDAAndina Acqui20180302A167.60222.93159.90159.9063.0363.03
ANDEAndersons In20180302A32.1326.837.5210.8719.3115.96
ANETArista Netwo20180302A16.5110.405.216.175.184.22
ANFAbercrombie20180302A7.635.382.272.023.123.36
ANGIANGI Homeser20180302A14.179.273.523.965.755.33
ANGLVanEck Vecto20180302ETF7.404.895.445.43-0.55-0.54
ANGOAngioDynamic20180302A25.7915.095.695.929.399.17
ANHAnworth Mort20180302A21.8616.3011.2612.695.013.57
ANIKAnika Therap20180302A68.1131.7619.7621.4711.9910.28
ANIPANI Pharmace20180302A56.6324.197.2610.6916.9313.50
ANSSAnsys Inc20180302A16.258.542.102.606.445.93
ANTMANTHEM, INC.20180302A10.945.461.852.083.613.39
ANYSphere 3D Co20180302A64.2440.6035.9336.614.673.99
AOAiShares Core20180302ETF15.208.617.558.421.060.19
AOBCAmerican Out20180302A16.5316.720.816.3315.9310.40
AOKiShares Core20180302ETF8.528.674.986.573.692.10
AOMiShares Core20180302ETF11.804.842.984.221.870.63
AONAon plc Clas20180302A6.774.221.621.922.612.31
AORiShares Core20180302ETF11.497.995.265.742.892.25
AOSA.O. Smith C20180302A9.214.84-0.070.854.913.99
AOSLAlpha and Om20180302A38.5235.9427.5729.158.376.79
APAmpco-Pittsb20180302A102.1462.6338.2442.4624.3920.17
APAApache Corpo20180302A4.512.930.120.572.822.37
APAMARTISAN PART20180302A24.2115.335.185.0510.1510.28
APDAir Products20180302A8.144.001.632.222.371.78
APDNApplied DNA20180302A142.20168.1945.5546.94122.64121.25
APEIAmerican Pub20180302A54.3337.9419.5522.9318.3915.01
APENApollo Endos20180302A274.47331.82111.69127.50220.13204.32
APHAmphenol Cor20180302A6.485.091.331.423.763.67
APLEApple Hospit20180302A6.054.343.313.041.031.30
APLSApellis Phar20180302A97.8679.3444.6745.1434.6734.20
APOApollo Globa20180302A12.156.894.294.372.602.52
APOGApogee Enter20180302A27.0613.257.378.335.884.92
APPFAppFolio, In20180302A37.6923.905.907.3018.0016.60
APPNAppian Corpo20180302A33.0927.6410.7911.3416.8516.30
APPSDigital Turb20180302A47.8935.2615.7421.4319.5113.74
APRNBlue Apron H20180302A37.9733.4911.0214.0822.4719.40
APTAlpha Pro Te20180302A154.8251.6647.9748.433.693.24
APTOAptose Biosc20180302A80.4157.5246.4447.0411.0810.48
APTSPreferred Ap20180302A15.1610.191.662.138.538.06
APTVAptiv PLC20180302A7.573.991.351.712.642.28
APVOAptevo Thera20180302A73.9095.06260.34223.29-165.28-128.23
APWCAsia Pacific20180302A290.21213.83131.54131.5482.2982.29
AQBAquaBounty T20180302A255.54268.04200.44210.5967.6057.46
AQMSAqua Metals,20180302A57.56132.4645.8878.9186.5953.55
AQNAlgonquin Po20180302A16.3814.7912.7410.702.054.10
AQUAEvoqua Water20180302A32.6914.6011.0511.803.552.80
ARANTERO RESOU20180302A5.824.74-0.400.065.144.68
ARAAmerican Ren20180302A68.0038.3223.3628.8414.969.48
ARAYAccuray Inco20180302A96.1055.5333.7534.1021.7821.43
ARCARC Document20180302A86.3068.3875.5452.55-7.1615.83
ARCBArcBest Corp20180302A33.1424.545.565.3818.9819.16
ARCCAres Capital20180302A6.725.142.782.742.362.40
ARCHArch Coal, I20180302A27.0311.740.703.4311.048.31
ARCOARCOS DORADO20180302A55.4841.6219.7821.0221.8420.60
ARCTArcturus The20180302A125.7085.21-94.39-87.82179.59173.02
ARDArdagh Group20180302A27.878.337.127.491.210.84
ARDXArdelyx, Inc20180302A130.7981.389.115.4272.2775.96
AREAlexandria R20180302A12.645.121.892.493.232.63
ARESAres Managem20180302A54.1230.8621.3825.259.485.62
ARGTGlobal X MSC20180302ETF18.0910.984.706.926.284.06
ARIAPOLLO COMME20180302A5.555.401.832.203.573.20
ARKGARK Genomic20180302ETF31.5928.2320.9227.787.310.45
ARKKARK Innovati20180302ETF16.5834.1227.6927.906.436.22
ARKQARK Autonomo20180302ETF22.2312.6811.4711.591.211.10
ARKRArk Restaura20180302A143.03115.8599.20103.5416.6512.31
ARKWARK Next Gen20180302ETF15.038.563.894.924.673.64
ARLAmerican Rea20180302A625.15429.82415.23415.2314.5914.59
ARLPAlliance Res20180302A33.3027.6610.7514.0516.9113.61
ARMKARAMARK20180302A6.933.381.051.872.331.55
ARNAArena Pharma20180302A29.2713.102.023.5411.079.55
ARNCArconic Corp20180302A4.854.491.441.003.063.50
AROCArchrock Inc20180302A55.2543.3918.3516.5625.0426.83
AROWArrow Financ20180302A123.12288.0882.4779.99205.60208.09
ARRARMOUR Resid20180302A13.617.201.972.165.235.03
ARTNAArtesian Res20180302A80.4342.4232.8234.749.607.68
ARTWArts-Way Man20180302A1122.40513.62423.64497.1489.9816.48
ARWArrow Electr20180302A16.375.630.471.415.164.22
ARWRArrowhead Re20180302A19.3420.292.232.3318.1217.97
ASBAssociated B20180302A22.8915.573.453.8312.1311.74
ASCARDMORE SHIP20180302A68.2248.6738.5336.4610.1312.21
ASEAGlobal X FTS20180302ETF136.0492.5891.2691.261.321.32
ASETFlexShares R20180302ETF100.4951.6951.6951.690.000.00
ASFIAsta Funding20180302A169.47154.4456.6769.5797.7884.88
ASGNASGN Incorpo20180302A23.0011.694.025.757.675.94
ASHAshland Glob20180302A10.434.902.121.572.783.32
ASHRXtrackers Ha20180302ETF3.213.641.871.561.772.08
ASHSXtrackers Ha20180302ETF22.2822.3319.9520.162.372.17
ASHXXtrackers MS20180302ETF31.6131.8222.7431.829.090.00
ASIXAdvanSix Inc20180302A27.1811.670.283.4811.408.20
ASMAvino Silver20180302A93.51104.0086.8686.6317.1417.37
ASMBAssembly Bio20180302A56.9934.6320.1422.9414.4911.68
ASNAAscena Retai20180302A42.5846.0016.5617.0629.4528.95
ASPNAspen Aeroge20180302A70.0446.1342.5940.903.545.23
ASPSAltisource P20180302A50.1121.653.254.9018.4016.76
ASPUASPEN GROUP,20180302A519.40236.6449.1335.09187.52201.55
ASRVAmeriServ Fi20180302A129.27107.8675.8975.8931.9731.97
ASTCAstrotech Co20180302A429.11252.18133.53194.03118.6558.14
ASTEAstec Indust20180302A38.1917.6310.3411.497.296.14
ASURAsure Softwa20180302A102.3156.3690.9191.62-34.55-35.26
ASYSAmtech Syste20180302A45.7526.599.127.3417.4619.25
ATAtlantic Pow20180302A235.62124.34105.65105.5118.6818.83
ATECAlphatec Hol20180302A204.3989.7658.7262.9331.0426.83
ATENA10 NETWORKS20180302A17.9514.666.737.167.937.50
ATESTGTEST SYMBOL20180302A5.78
ATGEAdtalem Glob20180302A17.419.790.17-0.269.6110.05
ATHAthene Holdi20180302A5.543.270.300.632.972.64
ATHXAthersys, In20180302A80.5778.2713.6315.4964.6562.79
ATIAllegheny Te20180302A11.2410.769.849.650.921.12
ATKRAtkore Inter20180302A8.376.202.062.674.143.54
ATLCAtlanticus H20180302A203.72
ATLOAMES Nationa20180302A208.07134.76130.00133.814.760.95
ATMPiPath Select20180302ETF22.6428.6128.3828.650.23-0.04
ATNIATN Internat20180302A81.4439.0114.3116.5624.7022.44
ATNMActinium Pha20180302A89.82118.0057.0266.0560.9851.95
ATNXAthenex, Inc20180302A54.6442.4414.5410.3127.9032.14
ATOAtmos Energy20180302A9.087.853.112.814.745.04
ATOMAtomera Inco20180302A122.20112.1057.7967.6054.3144.50
ATOSAtossa Thera20180302A74.3581.0758.2567.0322.8814.10
ATRAptarGroup,20180302A12.087.681.502.156.185.53
ATRAAtara Biothe20180302A35.8121.689.0610.4912.6211.19
ATRCAtriCure, In20180302A25.0713.394.09-5.509.3018.89
ATRIAtrion Corp20180302A0.045.88
ATROAstronics Co20180302A29.7164.518.979.9455.5354.57
ATRSAntares Phar20180302A46.6439.5612.117.8727.4531.64
ATSGAir Transpor20180302A11.688.22-0.802.699.025.52
ATTOAtento S.A.20180302A60.1436.8427.4227.429.429.42
ATUSAltice USA,20180302A13.346.071.742.174.333.90
ATVIActivision B20180302A3.002.43-0.480.132.912.30
ATXIAvenue Thera20180302A454.40456.87354.45398.75102.4258.12
AUBNAuburn Natio20180302A439.80307.58239.08256.2768.5051.31
AUDCAudioCodes L20180302A59.9643.7624.2822.7219.4821.05
AUGAuryn Resour20180302A110.85155.0080.6272.1374.3882.87
AUMNGolden Miner20180302A211.94230.40209.44215.5920.9614.80
AUPHAurinia Phar20180302A21.8518.075.987.1112.0910.97
AUTOAutoWeb, Inc20180302A118.8859.8642.6344.2917.2315.57
AUYYamana Gold,20180302A33.5735.4014.8516.6020.5518.80
AVAAvista Corpo20180302A7.404.471.902.472.572.00
AVAVAeroVironmen20180302A26.8716.573.573.8413.0012.73
AVBAvalonBay Co20180302A9.656.261.473.024.783.24
AVDAmerican Van20180302A55.5327.2918.9020.578.396.72
AVEOAVEO Pharmac20180302A36.1028.5213.4812.8014.9415.62
AVGOBroadcom Inc20180302A7.583.850.450.833.403.02
AVGRAvinger, Inc20180302A107.75115.5545.8265.0369.7350.52
AVIDAvid Technol20180302A44.8525.3611.3812.2213.9713.14
AVNWAviat Networ20180302A216.76113.5845.8337.7567.7675.83
AVTAvnet, Inc.20180302A9.836.171.911.944.254.23
AVXLAnavex Life20180302A76.1965.0921.7727.6343.3137.46
AVYAvery Dennis20180302A11.826.522.493.454.033.08
AVYAAvaya Holdin20180302A14.2210.727.319.473.411.26
AWIArmstrong Wo20180302A14.307.012.092.444.924.57
AWKAmerican Wat20180302A6.062.97-0.31-0.033.282.99
AWRAmerican Sta20180302A20.429.483.644.295.845.19
AWREAware Inc20180302A175.77150.33139.01139.0111.3311.33
AWXAvalon Holdi20180302A374.07163.3192.49136.2470.8227.07
AXASAbraxas Petr20180302A46.1339.132.776.2236.3532.89
AXDXAccelerate D20180302A47.1939.2920.8823.2818.4116.01
AXEAnixter Inte20180302A31.4912.611.462.5011.1510.10
AXGNAxogen, Inc.20180302A35.0521.944.36-2.5517.5724.48
AXJLWisdomTree A20180302ETF26.5614.7114.9715.39-0.27-0.68
AXLAmerican Axl20180302A8.1720.9314.6815.906.305.14
AXPAmerican Exp20180302A2.601.860.210.331.651.53
AXRAMREP Corpor20180302A109.55
AXSAxis Capital20180302A7.104.482.032.562.461.94
AXSMAxsome Thera20180302A198.19119.2182.3998.6836.8220.53
AXTAAxalta Coati20180302A5.954.040.811.293.232.75
AXTIAXT Inc20180302A93.0258.667.165.8851.5052.78
AXUAlexco Resou20180302A77.9574.5435.9044.5038.6430.04
AYAtlantica Yi20180302A12.8316.65-7.79-0.1124.4416.76
AYIAcuity Brand20180302A17.438.471.701.856.776.62
AYTUAytu BioScie20180302A182.85194.53153.29162.9641.2431.57
AYXAlteryx, Inc20180302A24.069.816.927.042.892.78
AZOAutoZone, In20180302A15.418.271.502.186.366.01
AZPNAspen Techno20180302A15.587.330.682.146.645.19
AZREAzure Power20180302A125.1290.0995.1490.09-5.050.00
AZRXAzurRx BioPh20180302A493.55240.43201.48212.1438.9428.28
AZZAZZ Inc.20180302A29.9115.226.878.668.356.56
BBarnes Group20180302A28.9511.434.695.966.755.47
BABoeing Compa20180302A5.423.85-1.66-0.865.514.71
BABInvesco Taxa20180302ETF11.707.566.917.150.660.41
BACBank of Amer20180302A3.203.250.360.602.902.64
BAHBooz Allen H20180302A4.9623.2617.2517.466.015.80
BALiPath Series20180302ETN10.155.131.020.944.114.18
BAMBrookfield A20180302A2.932.780.540.462.242.32
BANCBanc of Cali20180302A27.6519.771.572.1418.2017.66
BANDBandwidth In20180302A147.9970.5228.5145.1942.0125.33
BANFBancfirst Co20180302A47.3227.428.8512.3818.5715.04
BANRBanner Corp.20180302A17.3611.627.685.963.955.66
BANXStoneCastle20180302A41.5015.9513.3513.332.602.63
BAPCredicorp LT20180302A16.256.170.352.575.823.60
BASIBioanalytica20180302A374.30323.75-75.0925.57398.85298.18
BATRALiberty Medi20180302A31.1321.9215.6815.616.246.32
BATRKLiberty Medi20180302A23.9515.445.928.479.516.97
BAXBaxter Inter20180302A3.422.35-0.15-0.132.502.49
BBBlackBerry L20180302A8.307.582.932.924.644.66
BBBYBed Bath & B20180302A5.114.971.011.723.973.25
BBCVirtus LifeS20180302ETF62.47107.7654.69103.6453.084.13
BBGIBeasley Broa20180302A163.65130.86112.44111.5618.4219.31
BBHVanEck Vecto20180302ETF8.279.157.647.131.512.02
BBPVirtus LifeS20180302ETF44.9926.5021.8923.524.534.01
BBSIBarrett Busi20180302A68.9030.9415.4416.5815.5014.37
BBUBrookfield B20180302A27.0915.158.389.886.775.27
BBWBuild-A-Bear20180302A72.7939.6915.7514.5923.9525.11
BBXBBX Capital20180302A20.5915.288.389.016.906.19
BBYBest Buy Com20180302A3.042.310.720.771.601.55
BCBrunswick Co20180302A9.174.82-0.252.275.072.56
BCBPBCB Bancorp20180302A70.6046.3030.4030.6015.9015.71
BCCBoise Cascad20180302A17.2910.062.442.357.627.70
BCDAberdeen Sta20180302ETF9.878.588.587.600.000.98
BCEBCE, Inc.20180302A2.492.210.490.381.721.84
BCEIBONANZA CREE20180302A26.7910.164.135.596.034.58
BCIAberdeen Sta20180302ETF6.073.143.163.03-0.020.10
BCLIBrainstorm C20180302A99.98182.7321.2743.98161.45138.75
BCMiPath Pure B20180302ETN17.199.607.769.471.840.13
BCOThe Brink's20180302A13.926.511.091.585.424.94
BCOMB Communicat20180302A1041.05566.32564.02564.022.292.29
BCORBlucora, Inc20180302A30.3226.7714.9024.6811.872.09
BCOVBrightcove,20180302A80.0660.2823.4323.4536.8436.83
BCPCBalchem Corp20180302A49.0725.0810.4412.0214.6413.06
BCRXBioCryst Pha20180302A21.2118.906.967.8711.9711.05
BCTFBancorp 34,20180302A897.30
BDCBelden Inc.20180302A23.7611.802.363.189.448.62
BDCSUBS AG Excha20180302ETN92.1357.4954.0262.213.46-4.72
BDCZETRACS Wells20180302ETN430.82
BDGEBridge Banco20180302A51.2629.9011.8016.0818.1013.82
BDLFlanigan's E20180302A700.7571.5371.5371.530.000.00
BDNBrandywine R20180302A6.725.350.901.194.454.15
BDRBlonder Tong20180302A430.79324.11343.03342.50-18.92-18.39
BDSIBioDelivery20180302A237.17160.05130.50158.3329.551.71
BDXBecton, Dick20180302A9.895.631.231.574.394.05
BEATBioTelemetry20180302A26.0221.167.218.4713.9512.69
BECNBeacon Roofi20180302A12.767.682.452.584.404.27
BELFABel Fuse Inc20180302A643.40
BELFBBel Fuse Inc20180302A142.2575.6347.7949.2727.8426.36
BENFranklin Res20180302A2.872.380.140.082.242.31
BEPBrookfield R20180302A11.487.69-2.68-1.2110.378.90
BERYBerry Global20180302A6.773.611.701.781.911.82
BFABrown-Forman20180302A71.4655.2546.2246.109.039.16
BFBBrown-Forman20180302A7.726.020.621.275.404.75
BFAMBRIGHT HORIZ20180302A17.478.064.995.573.082.50
BFINBankFinancia20180302A74.5439.8429.6835.5510.164.29
BFITGlobal X Hea20180302ETF71.9872.3372.3372.330.000.00
BFORBarron's 40020180302ETF18.3114.2313.9314.010.300.22
BFSSaul Centers20180302A134.6651.1135.3139.9715.8011.14
BGBunge Limite20180302A7.023.051.131.681.921.37
BGCPBGC Partners20180302A8.3821.152.183.5719.0217.59
BGFVBig 5 Sporti20180302A98.3363.8814.2616.5949.6247.29
BGGBriggs & Str20180302A16.106.420.541.235.895.20
BGIBirks Group20180302A466.65115.9965.2765.2750.7350.73
BGSB&G Foods, I20180302A20.6320.2610.6211.569.648.70
BGSFBG Staffing20180302A96.8570.0446.2648.2123.7921.83
BHBiglari Hold20180302A58.0933.7225.7728.597.955.18
BHBBar Harbor B20180302A76.7541.3625.5133.3015.858.05
BHEBenchmark El20180302A26.8814.571.682.0312.8912.54
BHFBrighthouse20180302A12.186.590.972.695.623.91
BHLBBerkshire Hi20180302A23.1111.844.784.837.067.01
BHVNBiohaven Pha20180302A35.3115.224.817.9510.417.27
BIBProShares Ul20180302ETF19.8830.2212.9118.5717.3111.65
BIBLInspire 10020180302ETF22.5920.0910.3710.379.729.71
BICKFirst Trust20180302ETF79.2754.7254.8754.72-0.150.00
BIGBig Lots, In20180302A10.295.521.782.433.743.09
BIIBBiogen Inc.20180302A12.517.48-0.751.108.236.37
BILSPDR Bloombe20180302ETF1.090.940.940.940.000.00
BIOBio-Rad Labo20180302A36.0815.7912.5112.943.282.84
BIOCBiocept, Inc20180302A140.67146.83111.77109.9335.0536.90
BIOLBiolase, Inc20180302A256.32177.37143.51143.4933.8633.88
BIPBrookfield I20180302A10.126.052.152.513.903.53
BISProShares Ul20180302ETF23.1620.6210.5214.7910.115.84
BIVVanguard Int20180302ETF3.672.462.592.77-0.13-0.31
BIZDVanEck Vecto20180302ETF17.20123.094.6526.32118.4496.77
BJKVanEck Vecto20180302ETF36.2228.5024.1123.284.385.22
BJRIBJ's Restaur20180302A17.6310.510.330.7310.189.78
BKBank of New20180302A2.241.970.110.191.861.78
BKCCBlackRock Ca20180302A19.1315.548.297.837.257.72
BKDBrookdale Se20180302A14.7513.044.064.708.988.34
BKEThe Buckle,20180302A35.5323.927.517.8916.4116.04
BKEPBlueknight E20180302A107.6854.3654.3654.360.000.00
BKFiShares MSCI20180302ETF21.6239.8117.2523.5822.5516.22
BKHBlack Hills20180302A13.514.81-0.840.365.654.44
BKIBlack Knight20180302A16.785.460.880.294.585.17
BKLNInvesco Seni20180302ETF4.332.802.002.240.800.55
BKNGBooking Hold20180302A13.336.533.624.122.812.33
BKSCBank of Sout20180302A244.78149.3434.9734.97114.37114.37
BKUBankunited,20180302A6.673.830.791.253.052.58
BKYIBIO-key Inte20180302A732.44361.22152.95155.04208.28206.19
BLBlackLine, I20180302A22.669.863.273.806.596.06
BLBDBlue Bird Co20180302A36.5225.9511.3111.3514.6414.59
BLCMBellicum Pha20180302A29.4616.662.206.8614.459.79
BLCNReality Shar20180302ETF24.2525.096.755.7018.3419.38
BLDTopBuild Cor20180302A33.0717.228.059.729.177.50
BLDPBallard Powe20180302A31.5325.829.7810.2216.0415.60
BLDRBuilders Fir20180302A6.3822.562.150.7620.4321.89
BLESInspire Glob20180302ETF83.1858.9959.0859.13-0.09-0.14
BLFSBioLife Solu20180302A131.0550.8130.8132.0720.0118.75
BLHYVirtus Newfl20180302ETF113.7135.7034.1834.231.521.47
BLINBridgeline D20180302A383.10337.11265.90282.3271.2254.79
BLKBlackrock, I20180302A14.798.312.342.815.975.51
BLKBBlackbaud, I20180302A30.0413.575.205.888.387.69
BLLBall Corpora20180302A2.892.19-0.340.092.532.10
BLMNBloomin' Bra20180302A9.6422.964.215.0518.7717.92
BLNKBlink Chargi20180302A264.19181.07143.76158.3737.3122.70
BLOKAmplify Tran20180302ETF16.4112.988.449.934.543.05
BLPHBellerophon20180302A110.71102.6679.1490.5223.5312.15
BLUEbluebird bio20180302A26.1013.343.555.579.797.77
BLVVanguard Lon20180302ETF8.578.726.066.072.662.64
BLXBanco Latino20180302A25.9311.836.417.805.424.03
BMCHBMC Stock Ho20180302A30.2620.5213.1512.657.377.86
BMIBadger Meter20180302A29.8414.464.835.179.629.29
BMOBank of Mont20180302A3.031.860.520.181.341.68
BMRABIOMERICA IN20180302A188.01127.84108.22104.1019.6123.74
BMRCBank of Mari20180302A125.2038.2428.9729.999.278.25
BMRNBioMarin Pha20180302A8.766.771.021.545.755.23
BMTCBryn Mawr Ba20180302A42.5621.1711.9512.689.228.49
BMYBristol-Myer20180302A2.472.221.431.230.790.99
BNDVanguard Tot20180302ETF1.272.202.001.980.200.22
BNDCFlexShares C20180302ETF36.1640.9140.9140.910.000.00
BNDXVanguard Tot20180302ETF1.851.701.471.270.230.43
BNEDBarnes & Nob20180302A26.8016.445.077.6511.378.80
BNFTBenefitfocus20180302A42.7123.724.822.7718.9020.95
BNSBank of Nova20180302A2.411.640.290.301.351.34
BNSOBonso Electr20180302A428.28209.06215.40216.11-6.35-7.05
BOCHBank of Comm20180302A86.6347.8041.3043.956.503.85
BOHBank of Hawa20180302A24.4512.816.337.716.475.10
BOKFBOK Financia20180302A34.9418.529.4811.809.056.72
BOMNBoston Omaha20180302A136.9363.7027.3437.2736.3726.43
BONDPIMCO Active20180302ETF10.006.707.367.37-0.66-0.68
BOOMDMC Global I20180302A74.2955.0515.8921.4239.1733.63
BOOTBoot Barn Ho20180302A12.808.394.304.474.103.92
BOSCB.O.S. Bette20180302A330.92286.84193.42198.0793.4288.77
BOSSGlobal X Fou20180302ETF63.0856.6356.6456.63-0.010.00
BOTJBank of the20180302A165.3678.5271.00-0.787.5279.29
BOTZGlobal X Fun20180302ETF4.307.063.448.553.70-1.45
BOXBOX, INC.20180302A7.895.801.522.984.282.83
BOXLBoxlight Cor20180302A996.11539.84430.07430.07109.78109.78
BPFHBoston Priva20180302A39.8525.636.235.9319.4019.70
BPMCBlueprint Me20180302A45.6116.297.179.699.126.60
BPMPBP Midstream20180302A123.5464.2139.0548.1025.1616.11
BPMXBioPharmX Co20180302A58.9577.6670.2273.147.534.60
BPOPPopular Inc20180302A12.856.582.054.284.532.30
BPRNThe Bank of20180302A138.1535.5834.4234.931.160.65
BPTBP Prudhoe B20180302A43.3925.0317.5217.527.517.51
BPTHBio-Path Hol20180302A154.91150.9877.0981.5973.8969.39
BPYBrookfield P20180302A13.006.441.651.334.795.11
BRBroadridge F20180302A11.425.461.251.874.213.59
BRCBrady Corpor20180302A27.9211.622.633.208.998.42
BREWCraft Brew A20180302A48.2631.9815.8717.9216.1114.06
BRFVanEck Vecto20180302ETF43.3921.6018.7820.662.820.94
BRGBluerock Res20180302A25.1416.897.798.449.108.44
BRIDBridgford Fo20180302A941.24858.17853.58853.584.594.59
BRKABerkshire Ha20180302A0.001.17
BRKBBERKSHIRE HA20180302A2.852.480.550.771.921.71
BRKLBrookline Ba20180302A42.3233.4713.2413.7520.2219.71
BRKRBruker Corpo20180302A14.489.903.2011.986.70-2.08
BRKSBrooks Autom20180302A16.5510.414.785.445.634.98
BRNBarnwell Ind20180302A246.34349.35-39.70252.71389.0596.64
BROBrown & Brow20180302A10.515.491.321.584.173.92
BRPABig Rock Par20180302A244.11121.70121.70121.700.000.00
BRQSBorqs Techno20180302A3452.211093.37773.54773.54319.84319.84
BRTBRT Apartmen20180302A45.2128.8127.5027.191.311.62
BRXBRIXMOR PROP20180302A6.546.052.202.273.853.78
BRZUDirexion Dai20180302ETF19.7114.1711.0012.313.171.86
BSCKInvesco Bull20180302ETF5.905.393.854.621.550.77
BSCLInvesco Bull20180302ETF7.307.306.906.870.400.42
BSCMInvesco Bull20180302ETF12.736.605.535.721.070.88
BSCNInvesco Bull20180302ETF12.0111.5111.5011.500.010.01
BSCOInvesco Bull20180302ETF33.4318.7117.4318.491.270.21
BSCPInvesco Bull20180302ETF21.1912.9212.8612.860.060.06
BSCQInvesco Bull20180302ETF26.3212.4411.9411.480.500.96
BSCRInvesco Bull20180302ETF20.19124.39104.16104.1620.2320.23
BSETBassett Furn20180302A281.2486.9469.8470.5417.1016.40
BSJKInvesco Bull20180302ETF18.068.556.976.991.581.56
BSJLInvesco Bull20180302ETF25.2513.7215.8716.57-2.15-2.85
BSJMInvesco Bull20180302ETF52.8120.0019.7119.780.290.22
BSJNInvesco Bull20180302ETF14.2611.9711.2410.760.731.21
BSJOInvesco Bull20180302ETF40.0739.444.014.0135.4235.42
BSJPInvesco Bull20180302ETF13.7716.8816.9116.91-0.03-0.03
BSMBlack Stone20180302A34.0627.81-0.848.6328.6519.18
BSQRBSQUARE Corp20180302A252.08149.41111.67126.2637.7523.15
BSRRSierra Banco20180302A143.5671.1161.0863.5910.037.52
BSTCBioSpecifics20180302A260.21137.64131.89133.815.743.82
BSVVanguard Sho20180302ETF1.281.081.000.940.090.14
BSXBoston Scien20180302A3.844.321.771.862.552.47
BTALAGFiQ U.S. M20180302ETF30.5515.3915.3915.390.000.00
BTEBaytex Energ20180302A40.7736.6313.7617.4222.7619.11
BTECPrincipal He20180302ETF33.818.769.108.76-0.340.00
BTGB2Gold Corp.20180302A32.8830.4611.5514.3218.9016.14
BTNBallantyne S20180302A203.1271.8871.7870.920.110.97
BTUPeabody Ener20180302A8.784.481.401.983.082.51
BURLBURLINGTON S20180302A15.198.562.834.025.734.54
BUSEFirst Busey20180302A25.2013.436.797.376.646.06
BUYUSCF SummerH20180302ETF121.4062.7962.7962.790.000.00
BUYNUSCF SummerH20180302ETF63.68
BVALBrand Value20180302ETF38.5228.0428.0428.040.000.00
BVSNBroadvision20180302A249.63371.47263.29263.29108.18108.18
BWBabcock & Wi20180302A29.7028.21-1.4610.5529.6917.71
BWABorgWarner I20180302A6.123.410.130.473.292.95
BWENBroadwind En20180302A480.23230.3144.88102.62185.44127.69
BWFGBankwell Fin20180302A111.1797.3679.6184.6617.7412.70
BWLABowl America20180302A385.85
BWXSPDR Bloombe20180302ETF4.152.792.392.430.410.35
BWXTBWX Technolo20180302A13.895.762.913.652.862.11
BWZSPDR Bloombe20180302ETF34.7216.3913.6814.872.711.52
BXThe Blacksto20180302A5.876.173.754.212.421.96
BXCBlueLinx Hol20180302A63.1540.7325.5727.5115.1713.23
BXGBluegreen Va20180302A85.0055.7134.5543.5821.1612.13
BXMTBlackstone M20180302A3.902.731.201.331.541.41
BXPBoston Prope20180302A11.977.070.522.066.565.02
BXSBancorpSouth20180302A23.7512.332.021.7910.3110.56
BYByline Banco20180302A79.4734.2328.3428.625.895.60
BYDBoyd Gaming20180302A8.553.920.850.843.073.08
BYFCBroadway Fin20180302A449.44187.05127.17127.1759.8859.88
BYLDiShares Yiel20180302ETF14.465.064.065.061.000.00
BYSIBeyondSpring20180302A490.77339.45285.66285.6653.7953.79
BZHBeazer Homes20180302A18.879.975.484.764.455.22
BZQProShares Ul20180302ETF38.4822.3217.6819.034.643.30
CCitigroup In20180302A1.481.710.390.601.321.11
CAAPCorporacion20180302A37.9527.4022.5123.104.894.30
CAASChina Automo20180302A149.75108.13-33.1457.49141.2750.64
CACCamden Natio20180302A133.6052.7848.8248.993.953.79
CACCCredit Accep20180302A39.0117.227.349.489.887.74
CACGClearBridge20180302ETF27.9714.329.8814.324.440.00
CACICACI INTERNA20180302A23.569.186.197.042.992.13
CADECadence Banc20180302A19.827.582.252.995.334.59
CAECAE INC20180302A6.295.72-0.140.625.865.10
CAGConagra Bran20180302A3.012.53-0.250.072.772.46
CAHCardinal Hea20180302A4.502.53-0.320.082.852.45
CAICAI Internat20180302A28.5116.177.238.808.937.37
CAKECheesecake F20180302A8.647.180.410.506.786.68
CALCaleres Inc20180302A22.8818.315.276.3513.0411.97
CALACalithera Bi20180302A78.8258.3017.2719.8141.0338.49
CALFPacer US Sma20180302ETF12.67118.71125.77123.43-7.06-4.72
CALMCal-Maine Fo20180302A20.8724.94-0.51-1.3925.4526.34
CALXCALIX, INC.20180302A79.2760.6939.4238.2521.2622.44
CAMPCalAmp Corp.20180302A26.4717.348.108.559.248.79
CAMTCamtek Ltd20180302A57.8243.0322.0432.1921.0010.84
CAPEiPath Shille20180302ETN17.3010.747.215.273.525.47
CAPLCrossAmerica20180302A145.2666.5749.9449.1116.6317.46
CAPRCapricor The20180302A136.8297.7372.7372.7225.0025.01
CARAvis Budget20180302A11.146.271.161.775.114.51
CARACara Therape20180302A30.1023.693.713.0919.9820.60
CARGCarGurus, In20180302A58.5229.9718.5726.2011.393.77
CAROCarolina Fin20180302A33.7720.7411.2512.149.498.60
CARSCars.com Inc20180302A13.795.072.972.792.102.27
CARVCarver Banco20180302A1013.591484.53583.09532.20901.44952.33
CARZFirst Trust20180302ETF34.1111.1011.6711.67-0.57-0.57
CASACasa Systems20180302A66.3039.5012.5017.3127.0022.19
CASHMeta Financi20180302A53.9923.4410.8112.1912.6311.26
CASICASI Pharmac20180302A54.5140.2628.2528.0412.0312.24
CASSCass Informa20180302A145.6370.4355.3962.7015.057.74
CASYCasey's Gene20180302A16.329.603.113.956.495.66
CATCaterpillar20180302A3.712.551.861.620.690.93
CATBCatabasis Ph20180302A76.4956.3236.5942.4119.7513.92
CATHGlobal X S&P20180302ETF27.5219.3818.2018.641.190.74
CATMCardtronics20180302A19.038.462.714.785.753.67
CATOCATO CORP20180302A21.6712.151.571.3010.5710.84
CATSCatasys Inc.20180302A247.04145.30120.74122.3824.5622.92
CATYCathay Gener20180302A16.5015.662.335.8413.329.81
CBChubb Limite20180302A7.318.355.125.253.233.10
CBANColony Bankc20180302A342.60257.17246.61256.1210.561.05
CBAYCymabay Ther20180302A27.4318.38-0.034.7618.4113.62
CBBCincinnati B20180302A41.3723.456.475.9316.9917.53
CBFVCB Financial20180302A117.1064.9864.9864.980.000.00
CBIOCatalyst Bio20180302A73.52112.1364.5770.1847.5741.96
CBLCBL& Associa20180302A21.1018.165.166.7112.9911.45
CBLICleveland Bi20180302A338.83189.86149.14144.6940.7245.17
CBMGCellular Bio20180302A111.1365.3926.6244.2938.7721.10
CBOECboe Global20180302A7.755.211.301.723.913.49
CBONVanEck Vecto20180302ETF49.9141.5541.5541.550.000.00
CBPOChina Biolog20180302A39.7120.378.7414.9411.635.43
CBRLCracker Barr20180302A24.6313.673.614.6210.059.04
CBSHCommerce Ban20180302A10.875.511.261.934.243.58
CBTCabot Corpor20180302A13.385.580.130.985.454.60
CBTXCBTX, Inc. C20180302A70.7046.2817.6021.1028.6825.18
CBUCommunity Ba20180302A19.828.484.264.954.223.53
CBZCBIZ, Inc.20180302A37.9924.2011.6511.6012.5612.60
CCThe Chemours20180302A8.424.201.291.342.912.86
CCBGCapital City20180302A65.4938.7929.3729.729.429.06
CCCClarivate An20180302A23.399.879.879.870.000.00
CCCLChina Cerami20180302A356.47277.90153.49204.15124.4173.75
CCDCalamos Dyna20180302A20.6617.5017.5921.48-0.09-3.97
CCFChase Corpor20180302A236.1573.0259.8257.6513.2015.37
CCICrown Castle20180302A3.731.970.270.631.701.34
CCJCameco Corpo20180302A11.509.48-0.312.519.796.96
CCKCrown Holdin20180302A5.513.230.620.712.612.52
CCLCarnival Cor20180302A2.631.730.170.321.561.41
CCLPCSI Compress20180302A111.9782.7553.1759.3929.5823.36
CCMPCabot Microe20180302A49.6825.228.758.9516.4616.27
CCNECNB Financia20180302A247.4983.5852.3555.7631.2327.81
CCOClear Channe20180302A146.2381.7262.0962.6819.6319.04
CCOICogent Commu20180302A25.3610.796.566.744.234.04
CCORCore Alterna20180302ETF23.8923.1223.2623.26-0.14-0.14
CCRCONSOL Coal20180302A104.2847.6541.9539.025.708.63
CCRCChina Custom20180302A60.8931.7320.5221.0211.2110.71
CCRNCross Countr20180302A31.0675.4334.6835.7740.7539.66
CCSCENTURY COMM20180302A27.6816.717.037.619.679.10
CCXIChemoCentryx20180302A82.3638.4316.0721.1222.3617.31
CDCVictoryShare20180302ETF11.8316.1616.0816.150.080.01
CDECoeur Mining20180302A12.7711.060.732.1710.358.91
CDEVCentennial R20180302A13.378.38-0.58-0.178.968.55
CDKCDK Global,20180302A8.043.920.741.443.172.48
CDLVictoryShare20180302ETF11.278.215.696.752.521.46
CDLXCardlytics,20180302A110.8685.6942.4349.1143.2636.58
CDMOAvid Bioserv20180302A83.9855.8224.8724.9630.9530.86
CDNACareDx, Inc.20180302A80.9848.9315.1619.5733.7629.36
CDNSCadence Desi20180302A4.596.211.031.225.184.99
CDORCondor Hospi20180302A114.7539.2531.7930.137.459.12
CDRCedar Realty20180302A26.4021.356.436.7814.9214.57
CDTXCidara Thera20180302A136.3892.3013.2032.4779.1159.83
CDWCDW Corporat20180302A10.3610.118.448.931.671.18
CDXCChromaDex Co20180302A40.6733.674.378.8629.3024.80
CDXSCodexis, Inc20180302A73.9949.9712.4916.7937.4833.18
CDZICADIZ, Inc.20180302A62.6342.0429.5530.7512.4911.29
CECelanese Cor20180302A13.576.213.063.043.153.17
CECECeco Environ20180302A55.6760.5921.6623.2738.9337.32
CEFSSaba Closed-20180302ETF23.7211.8011.8011.800.000.00
CEICamber Energ20180302A74.4192.3485.2484.787.107.65
CEIXCONSOL Energ20180302A40.7920.646.648.6114.0012.03
CELCellcom Isra20180302A77.3831.3515.3218.6316.0412.72
CELCCelcuity Inc20180302A227.71116.18126.81113.82-10.632.37
CELHCelsius Hold20180302A104.6857.9444.4645.6813.4812.26
CELPCypress Envi20180302A268.00162.47144.46142.4018.0120.07
CEMBiShares J.P.20180302ETF38.9543.9929.3829.3814.6114.61
CEMIChembio diag20180302A181.65120.6465.0382.0455.6138.60
CENTCentral Gard20180302A30.2119.167.7910.1311.379.02
CENTACentral Gard20180302A25.9313.59-1.38-0.5214.9814.11
CENXCentury Alum20180302A13.7812.030.321.2411.7010.79
CEPUCentral Puer20180302A38.3430.0531.5029.45-1.450.60
CEQPCrestwood Eq20180302A37.1014.282.192.9512.0911.33
CERCCerecor Inc.20180302A130.2889.5458.4660.6831.0828.86
CERNCerner Corp20180302A4.375.790.250.525.555.27
CERSCerus Corp20180302A23.3219.860.503.0119.3616.85
CETVCentral Euro20180302A144.3796.0959.9657.5936.1338.50
CETXCEMTREX INC.20180302A195.05131.22115.56113.9415.6517.28
CEVACEVA Inc.20180302A37.5419.5411.3211.618.227.93
CEWWisdomTree20180302ETF23.4667.9223.6423.6444.2844.28
CEYVictoryShare20180302ETF46.9020.5521.3520.85-0.80-0.30
CEZVictoryShare20180302ETF88.3165.8365.8365.830.000.00
CFCF Industrie20180302A5.353.12-0.72-0.353.843.47
CFAVictoryShare20180302ETF11.5115.7516.9716.71-1.22-0.97
CFBICommunity Fi20180302A112.56132.80109.34112.7023.4520.10
CFBKCentral Fede20180302A94.31150.87109.78111.5141.0939.36
CFFIC&F Financia20180302A406.01164.66133.01133.0131.6531.65
CFFNCapitol Fede20180302A8.838.133.434.104.704.06
CFGCitizens Fin20180302A2.603.030.500.622.542.42
CFMSConformis, I20180302A103.0984.4450.8348.3933.6136.04
CFOVictoryShare20180302ETF12.6411.1710.2110.090.961.08
CFRCullen/Frost20180302A17.659.123.304.305.824.81
CFRXContraFect C20180302A136.9787.2761.0064.5126.2822.76
CFXColfax Corpo20180302A6.215.94-0.061.076.004.87
CGThe Carlyle20180302A33.1320.7410.199.8210.5510.92
CGACHINA GREEN20180302A94.2396.2168.1668.1628.0428.04
CGBDTCG BDC, Inc20180302A40.2429.2313.5324.2015.705.03
CGENCompugen Ltd20180302A145.57132.3155.9157.7876.4074.53
CGIXCancer Genet20180302A291.08234.6793.42117.83141.25116.84
CGNXCognex Corp20180302A9.587.072.042.655.044.43
CGOCalamos Glob20180302A250.43167.76168.46168.71-0.70-0.96
CGWInvesco S&P20180302ETF11.4410.1610.929.61-0.760.55
CHADDirexion Dai20180302ETF63.2550.4248.3946.242.034.18
CHAUDirexion Dai20180302ETF17.0223.514.807.7818.7115.73
CHCIComstock Hol20180302A161.27139.33111.15114.5228.1824.80
CHCOCity Holding20180302A43.4119.487.459.0212.0310.46
CHCTCommunity He20180302A20.4010.8913.2311.96-2.34-1.07
CHDChurch & Dwi20180302A2.612.94-0.570.043.512.90
CHDNChurchill Do20180302A35.1216.026.169.159.866.87
CHEChemed Corpo20180302A60.4133.8428.0429.815.774.22
CHEFThe Chef's W20180302A40.5414.597.578.547.026.05
CHEPAGFiQ U.S. M20180302ETF236.84225.06225.06225.060.000.00
CHFSCHF Solution20180302A118.55107.3083.3389.3923.9617.90
CHGGCHEGG, INC.20180302A8.514.50-0.381.434.883.16
CHGXChange Finan20180302ETF26.708.5514.9214.92-6.37-6.37
CHHChoice Hotel20180302A13.598.092.643.015.445.08
CHICalamos Conv20180302A18.4117.6714.3214.833.352.84
CHIEGlobal X MSC20180302ETF197.60179.55179.55179.550.000.00
CHIIGlobal X MSC20180302ETF203.05130.73131.34131.32-0.62-0.59
CHIMGlobal X MSC20180302ETF142.2980.2045.3646.0834.8534.12
CHIQGlobal X MSC20180302ETF28.0622.8130.9729.76-8.16-6.95
CHIXGlobal X MSC20180302ETF24.9837.1016.6125.2020.4811.89
CHKChesapeake E20180302A34.5127.2513.9415.4613.2411.77
CHKPCheck Point20180302A7.264.401.461.452.942.95
CHMAChiasma, Inc20180302A325.84228.21228.21228.210.000.00
CHMGChemung Fina20180302A676.61242.69185.79199.5156.8943.18
CHMICHERRY HILL20180302A18.9212.717.798.424.924.29
CHNRChina Natura20180302A145.6361.2987.5088.51-26.21-27.22
CHRSCoherus BioS20180302A64.0837.569.174.6728.3932.89
CHRWC.H. Robinso20180302A6.213.51-0.471.743.981.77
CHSChicos FAS,20180302A10.829.221.011.658.217.55
CHTRCharter Comm20180302A9.784.191.622.022.562.17
CHUYChuy's Holdi20180302A37.1619.7813.2813.736.506.04
CHWCalamos Glob20180302A21.3335.3122.5423.9712.7711.34
CHYCalamos Conv20180302A18.7617.808.928.618.889.19
CICIGNA Corpor20180302A10.156.391.602.924.793.47
CIACitizens, In20180302A64.1144.21-2.26-16.5246.4760.73
CIBRFirst Trust20180302ETF40.2521.1919.0525.812.13-4.62
CIDVictoryShare20180302ETF45.988.788.918.78-0.130.00
CIDMCinedigm Cor20180302A346.64147.45100.94135.4346.5112.01
CIENCiena Corpor20180302A4.644.221.281.202.943.03
CIFSChina Intern20180302A145.58106.3083.8991.3122.4215.00
CIGIColliers Int20180302A30.2121.658.028.0313.6413.62
CILVictoryShare20180302ETF82.6487.8686.8487.681.020.19
CIMChimera Inve20180302A6.255.412.292.303.123.11
CINFCincinnati F20180302A10.013.890.791.003.092.89
CINRCINER RESOUR20180302A175.7367.0054.2356.9112.7710.09
CIOCITY OFFICE20180302A15.559.85-0.521.5410.388.32
CIRCIRCOR Inter20180302A41.0217.1716.0412.431.134.75
CITCIT Group In20180302A7.162.890.590.582.302.31
CIVBCivista Banc20180302A113.9265.4260.3560.505.074.92
CIXComp X Inter20180302A886.20368.22368.22368.220.000.00
CIZVictoryShare20180302ETF50.9339.4632.8335.876.633.59
CIZNCitizens Hol20180302A662.25
CJJDChina Jo-Jo20180302A181.62210.2774.7264.66135.54145.61
CKHSeacor Holdi20180302A60.7930.5518.8419.9811.7110.57
CKPTCheckpoint T20180302A400.40148.07129.95129.9618.1218.11
CKXCKX Lands, I20180302A576.92
CLColgate-Palm20180302A2.102.17-0.97-0.723.142.90
CLARClarus Corpo20180302A136.06132.1847.0047.7685.1884.42
CLBCore Laborat20180302A24.398.922.204.116.734.82
CLBSCaladrius Bi20180302A349.5695.0653.2960.2141.7634.85
CLCTCollectors U20180302A76.9978.6645.2148.5733.4530.09
CLDRCloudera, In20180302A20.077.196.784.860.412.33
CLDTCHATHAM LODG20180302A11.467.511.091.656.425.86
CLDXCelldex Ther20180302A44.1744.8729.3029.3715.5715.50
CLFCleveland-Cl20180302A12.6310.512.313.188.197.32
CLFDClearfield,20180302A177.82111.9279.3281.9832.6029.94
CLGXCorelogic, I20180302A9.364.831.191.583.643.25
CLHClean Harbor20180302A17.408.734.585.394.143.34
CLIMack-Cali Re20180302A6.935.47-0.130.115.615.36
CLIRClearSign Te20180302A242.29163.98151.93153.0912.0510.88
CLIXProShares Lo20180302ETF32.2811.217.6111.683.59-0.47
CLMTCalumet Spec20180302A84.5761.4736.2436.8225.2224.64
CLNCColony Credi20180302A48.9734.4018.0823.0616.3311.34
CLNEClean Energy20180302A74.7867.5637.3934.9230.1832.64
CLPRClipper Real20180302A82.5311.956.046.145.915.81
CLRCONTINENTAL20180302A7.544.101.621.342.492.79
CLRBCellectar Bi20180302A171.8784.0442.3542.3541.7041.70
CLRGIQ Chaikin U20180302ETF16.8131.4931.4931.490.000.00
CLROClearOne, In20180302A203.34225.92184.83184.8341.0941.09
CLSCelestica, I20180302A9.569.16-0.180.499.348.67
CLSDClearside Bi20180302A76.2940.7315.1817.7925.5422.94
CLSNCelsion Corp20180302A99.8278.1255.0450.4023.0827.72
CLTLInvesco Trea20180302ETF32.2121.5521.5521.550.000.00
CLUBTown Sports20180302A119.9386.3224.3835.0161.9451.31
CLVSClovis Oncol20180302A20.9610.644.024.516.616.13
CLWClearwater P20180302A34.8717.264.044.3713.2312.89
CLWTEuro Tech Ho20180302A310.01139.34-18.88-13.09158.23152.43
CLXClorox Compa20180302A7.326.132.592.973.543.16
CLXTCalyxt, Inc.20180302A181.03117.27133.96135.68-16.69-18.41
CMCanadian Imp20180302A2.632.390.971.031.421.36
CMAComerica Inc20180302A7.703.601.131.502.472.10
CMBSiShares CMBS20180302ETF27.3433.0825.7428.087.345.00
CMCCommercial M20180302A6.374.77-0.340.145.124.63
CMCLCaledonia Mi20180302A127.2095.0189.0589.055.975.97
CMCOColumbus McK20180302A26.5422.734.635.8218.1116.91
CMCSAComcast Corp20180302A2.793.381.281.502.101.88
CMCTCIM Commerci20180302A200.58137.73124.11121.7113.6216.02
CMDCantel Medic20180302A72.6224.4319.7521.124.693.31
CMECME Group In20180302A7.059.722.833.196.896.53
CMFiShares Cali20180302ETF11.737.366.746.660.610.70
CMGChipotle Mex20180302A13.786.521.672.234.854.29
CMICummins Inc.20180302A7.634.491.191.813.302.68
CMOCapstead Mor20180302A11.9810.773.232.817.507.92
CMPCompass Mine20180302A15.3510.412.733.027.687.39
CMPRCimpress PLC20180302A29.8313.051.413.3911.649.67
CMRECostamare In20180302A16.8712.835.915.406.887.43
CMRXChimerix, In20180302A51.8132.5114.9613.4917.5619.02
CMSCMS Energy C20180302A2.532.170.030.182.141.99
CMTCore Molding20180302A358.25137.39138.10137.35-0.710.04
CMTLComtech Tele20180302A49.4339.641.26-1.3938.3941.04
CNXtrackers MS20180302ETF14.3610.678.278.952.401.72
CNACNA Financia20180302A10.575.010.861.564.143.45
CNATConatus Phar20180302A44.9031.7012.9217.3318.7914.38
CNBKACentury Banc20180302A210.6677.4368.3474.919.092.52
CNCCentene Corp20180302A10.225.491.612.413.883.08
CNCEConcert Phar20180302A29.7347.3717.6221.2629.7526.11
CNCRLoncar Cance20180302ETF32.7230.1129.8529.420.260.69
CNDTConduent Inc20180302A5.835.171.712.223.472.95
CNETChinaNet Onl20180302A103.7783.1552.2441.7330.9141.43
CNFRConifer Hold20180302A190.93193.68185.93186.007.757.67
CNHICNH INDUSTRI20180302A7.707.090.130.366.956.72
CNICanadian Nat20180302A3.211.980.480.651.501.33
CNKCinemark Hol20180302A7.054.412.072.412.332.00
CNMDCONMED Corpo20180302A26.0711.343.115.878.235.46
CNNECannae Holdi20180302A22.2110.313.154.487.165.83
CNOCNO Financia20180302A5.354.330.800.903.533.43
CNOBCenter Banco20180302A33.6531.632.784.7028.8526.93
CNPCenterPoint20180302A3.945.302.432.022.873.28
CNQCanadian Nat20180302A3.663.761.290.932.472.84
CNSCohen & Stee20180302A21.409.284.585.984.703.30
CNSLConsolidated20180302A14.7270.0620.4720.9349.6049.13
CNTYCentury Casi20180302A57.1039.2916.4114.9122.8824.38
CNXCNX Resource20180302A6.245.400.821.054.584.35
CNXMCNX Midstrea20180302A59.3634.0420.5020.1213.5413.92
CNXNPC Connectio20180302A132.8572.9353.3756.9619.5615.98
CNXTVanEck Vecto20180302ETF22.3915.3514.8215.320.530.03
CNYAiShares MSCI20180302ETF70.0443.0040.1842.842.830.17
COGlobal Cord20180302A25.7315.930.765.6715.1710.26
CODACoda Octopus20180302A405.12191.6820.2820.28171.41171.41
CODICompass Dive20180302A35.9923.4813.8014.409.689.08
CODXCo-Diagnosti20180302A566.99342.34277.64301.6864.7040.66
COFCapital One20180302A6.754.461.562.102.902.36
COGCabot Oil &20180302A4.443.890.741.253.142.64
COHNCohen & Comp20180302A1095.02995.30995.30995.300.000.00
COHRCoherent Inc20180302A26.0615.055.306.269.758.79
COHUCohu Inc20180302A32.5219.352.913.3116.4416.05
COKECoca-Cola Co20180302A65.1530.079.1415.8520.9214.22
COLBColumbia Ban20180302A19.948.207.487.840.720.36
COLDAmericold Re20180302A27.2110.948.069.492.901.45
COLLCollegium Ph20180302A35.0416.112.732.4213.3813.69
COLMColumbia Spo20180302A22.9811.313.854.607.466.70
COMDirexion Aus20180302ETF20.5821.6723.7821.67-2.110.00
COMBGraniteShare20180302ETF12.169.188.748.620.440.55
COMMCommScope Ho20180302A4.664.850.041.754.813.10
COMTiShares Comm20180302ETF12.0410.318.458.731.861.57
CONECyrusOne Inc20180302A8.364.011.041.512.982.50
CONNConn's Inc.20180302A35.1420.593.262.4317.3418.17
COOThe Cooper C20180302A16.926.632.352.774.283.85
COPConocoPhilli20180302A2.763.49-1.19-0.544.684.03
COPXGlobal X Cop20180302ETF36.9229.2325.7430.323.49-1.09
CORCoresite Rea20180302A19.729.133.944.695.194.44
CORECore Mark Ho20180302A28.1917.91-5.82-5.3423.7323.24
CORPPIMCO Invest20180302ETF23.549.288.999.010.290.27
CORRCorEnergy In20180302A35.8120.095.397.5514.7012.54
CORTCorcept Ther20180302A16.9113.203.543.299.679.92
COSTCostco Whole20180302A6.994.561.651.802.902.75
COTYCOTY INC20180302A5.604.780.560.644.224.14
COUPCoupa Softwa20180302A21.7514.691.894.7612.809.93
COWiPath Series20180302ETN13.917.796.346.351.451.45
COWNCowen Inc. C20180302A56.3434.0710.716.5323.3627.55
COWZPacer US Cas20180302ETF11.119.6910.4710.50-0.78-0.82
CPCanadian Pac20180302A7.733.851.431.672.422.17
CPACopa Holding20180302A25.3613.825.586.748.237.07
CPAHCounterpath20180302A207.55360.07324.11334.8435.9525.22
CPBCampbell Sou20180302A3.053.061.071.311.981.74
CPECallon Petro20180302A9.347.721.031.546.696.18
CPFCentral Paci20180302A19.999.331.724.607.614.73
CPGCRESCENT POI20180302A15.4114.322.123.8512.2010.47
CPHCCanterbury P20180302A398.09153.00178.91178.91-25.91-25.91
CPHIChina Pharma20180302A91.9296.8792.1596.944.72-0.07
CPICPI Inflatio20180302ETF20.3623.1723.1723.190.00-0.02
CPIXCumberland P20180302A162.28104.9274.9591.6429.9713.28
CPKChesapeake U20180302A39.2217.5611.9413.165.634.40
CPLPCapital Prod20180302A46.8828.4220.6222.137.796.29
CPRTCopart Inc20180302A7.094.572.330.992.253.59
CPRXCatalyst Pha20180302A47.9335.3218.8318.6616.4916.66
CPSCooper-Stand20180302A43.5519.056.858.6212.2010.43
CPSHCPS Technolo20180302A345.14298.15184.57210.21113.5987.94
CPSIComputer Pro20180302A42.8123.123.589.8719.5513.25
CPSSConsumer Por20180302A91.44106.4676.8782.1129.5924.35
CPSTCapstone Tur20180302A153.04138.27116.07119.0922.2019.18
CPTCamden Prope20180302A9.383.931.201.532.742.40
CPTACapitala Fin20180302A20.9162.318.478.4653.8453.85
CQPCheniere Ene20180302A22.1112.427.878.134.564.29
CQQQInvesco Chin20180302ETF27.5831.2122.1423.959.077.27
CRCrane Compan20180302A22.1912.036.227.825.804.21
CRAICRA Internat20180302A85.4041.7822.8825.0818.9016.70
CRAKVanEck Vecto20180302ETF59.1622.8522.3921.800.451.05
CRBNiShares MSCI20180302ETF11.1810.91-1.13-0.3712.0411.28
CRBPCorbus Pharm20180302A72.2869.4132.5936.1436.8233.27
CRCCalifornia R20180302A23.5011.731.175.1210.566.62
CRDACrawford & C20180302A66.4435.1022.5923.7612.5111.34
CRDBCrawford & C20180302A80.7248.8734.6940.7014.178.17
CREECree Inc20180302A11.3813.663.874.139.789.53
CREGChina Recycl20180302A167.89217.18184.75180.0532.4337.12
CRHMCRH Medical20180302A200.68148.07177.66177.66-29.59-29.59
CRICarter's Inc20180302A13.845.491.391.894.103.60
CRISCuris Inc20180302A30.3331.958.4310.5323.5321.42
CRKComstock Res20180302A47.5225.7711.4514.6214.3211.15
CRLCharles Rive20180302A19.868.812.943.285.875.52
CRMsalesforce.c20180302A3.462.590.891.271.691.32
CRMDCorMedix Inc20180302A69.1261.1744.4753.5016.707.33
CRMTAmerica's Ca20180302A173.7069.0552.8253.0016.2316.06
CRNTCeragon Netw20180302A40.7348.4330.0738.6618.369.77
CRONCronos Group20180302A22.0624.5914.3215.4810.279.11
CROPIQ Global Ag20180302ETF22.5422.696.617.5916.0815.10
CROXCrocs, Inc.20180302A10.9911.861.850.0010.0111.86
CRSCarpenter Te20180302A22.0510.351.942.858.417.50
CRSPCRISPR Thera20180302A46.4831.6610.7815.7020.8815.97
CRTCross Timber20180302A126.1177.4339.6639.6137.7737.82
CRUSCirrus Logic20180302A11.2213.673.233.6610.4410.01
CRVLCorvel Corp20180302A88.9136.5323.4524.7513.0811.78
CRVSCorvus Pharm20180302A142.6560.2734.5037.9625.7722.31
CRWSCrown Crafts20180302A151.58136.4968.1868.1868.3168.31
CRYCryoLife, In20180302A44.3723.523.393.2720.1320.25
CSAVictoryShare20180302ETF32.2932.2326.9228.465.313.77
CSBVictoryShare20180302ETF19.3314.433.724.6110.719.82
CSBRChampions On20180302A262.97202.53135.03140.5667.5161.97
CSCOCisco System20180302A2.312.620.250.672.381.95
CSDInvesco S&P20180302ETF59.1047.3038.4639.018.848.29
CSFVictoryShare20180302ETF32.9725.1521.0421.054.114.09
CSFLCenterState20180302A7.774.230.240.503.993.73
CSGPCoStar Group20180302A27.6415.434.186.1711.259.26
CSGSCSG Systems20180302A19.3116.221.352.6914.8713.53
CSIICardiovascul20180302A23.5314.212.2110.5712.003.64
CSIQCanadian Sol20180302A20.4210.973.873.847.107.15
CSLCarlisle Com20180302A16.086.221.992.204.234.02
CSLTCASTLIGHT HE20180302A159.29106.8584.3185.0722.5421.78
CSMProShares La20180302ETF11.539.359.319.250.040.10
CSMLIQ Chaikin U20180302ETF19.0424.5416.4412.388.0912.16
CSODCornerstone20180302A20.6713.914.198.429.725.49
CSPICSP Inc.20180302A233.70103.8670.7871.0033.0832.86
CSQCalamos Stra20180302A15.7114.396.004.928.389.47
CSSEChicken Soup20180302A336.68217.73167.17204.6750.5513.06
CSTECaesarstone20180302A34.1831.717.428.5124.2923.20
CSTMConstellium20180302A46.1725.946.767.9419.1818.00
CSTRCapStar Fina20180302A102.7554.7446.6747.428.077.32
CSUCapital Seni20180302A32.6812.39-0.301.4012.6910.98
CSVCarriage Ser20180302A22.3111.935.787.206.154.73
CSWCCapital Sout20180302A124.32108.9534.0940.3874.8668.57
CSWICSW Industri20180302A84.8712.416.837.995.584.41
CSXCSX Corporat20180302A3.064.23-0.220.824.463.42
CTASCintas Corp20180302A12.377.592.883.264.724.33
CTBCooper Tire20180302A20.8812.612.903.529.719.09
CTBICommunity Tr20180302A52.7029.8815.6915.4014.1914.48
CTEKCynergisTek,20180302A142.0071.1862.4563.478.747.71
CTGComputer Tas20180302A52.6443.7943.5542.860.240.94
CTHRCharles & Co20180302A202.12139.50108.05108.5731.4530.93
CTIBYunhong CTI20180302A531.85419.83419.83419.830.000.00
CTICCTI BioPharm20180302A29.3127.716.566.7421.1620.97
CTLCenturyLink,20180302A5.904.871.731.523.143.36
CTLTCATALENT, IN20180302A11.798.68-0.190.858.877.83
CTMXCytomX Thera20180302A50.2439.6725.3226.3314.3413.33
CTOConsolidated20180302A314.09216.51212.48215.204.031.30
CTRECARTRUST REI20180302A12.4115.481.4912.0413.993.46
CTRNCiti Trends,20180302A53.5125.3617.4517.217.928.15
CTSCTS Corporat20180302A52.1019.392.537.1516.8612.24
CTSHCognizant Te20180302A3.929.392.133.187.266.21
CTSOCytosorbents20180302A98.69121.6573.6697.9647.9923.69
CTTCATCHMARK TI20180302A13.286.220.983.775.242.44
CTXRCitius Pharm20180302A383.61488.98311.85378.01177.13110.97
CTXSCitrix Syste20180302A4.999.411.443.087.976.33
CUBCubic Corpor20180302A23.4911.144.906.526.244.62
CUBAHerzfeld Car20180302A83.4177.784.2630.4973.5247.29
CUBECubeSmart20180302A4.675.906.195.38-0.300.53
CUBICUSTOMERS BA20180302A22.1214.496.519.517.994.98
CUECue Biopharm20180302A133.7472.9651.2952.1121.6720.85
CUICUI Global,20180302A107.8096.5693.1794.753.391.82
CULPCulp, Inc.20180302A131.5581.1941.2646.5339.9334.67
CUOContinental20180302A307.80195.88195.88195.880.000.00
CUREDirexion Dai20180302ETF13.2910.954.523.396.437.56
CUROCURO Group H20180302A76.2833.0811.0522.9722.0310.11
CUTInvesco MSCI20180302ETF25.5132.7822.3818.1610.3914.62
CUTRCutera, Inc.20180302A33.9518.606.959.0211.559.48
CUZCousins Prop20180302A12.229.911.65-0.258.2610.16
CVACovanta Hold20180302A34.6121.3312.6512.058.699.29
CVBFCVB Financia20180302A14.8510.964.465.176.515.82
CVCOCavco Indust20180302A123.9923.35-11.80-5.0235.1628.38
CVCYCentral Vall20180302A91.9255.8943.1143.8212.7812.06
CVECenovus Ener20180302A13.6112.041.641.9510.3610.07
CVEOCIVEO CORPOR20180302A27.4521.9512.1912.119.749.81
CVGICommercial V20180302A32.8248.9712.2614.3336.7134.64
CVGWCalavo Growe20180302A25.8113.735.676.868.056.87
CVICVR ENERGY,20180302A15.729.534.335.735.203.80
CVLTCommault Sys20180302A15.9114.162.344.0811.8210.07
CVLYCodorus Vall20180302A293.96163.7683.12100.5980.6463.16
CVMCel-Sci Corp20180302A91.2384.7451.2852.3033.4632.44
CVNACarvana Co.20180302A33.0325.1916.8917.268.307.92
CVRChicago Rive20180302A340.14270.66270.35270.350.310.31
CVSCVS HEALTH C20180302A2.302.030.040.321.991.71
CVTICovenant Tra20180302A47.9925.9015.5118.4010.397.49
CVUCPI Aerostru20180302A87.84248.81234.19235.0414.6213.76
CVVCVD Equipmen20180302A173.87132.0091.94120.8640.0511.14
CVXChevron Corp20180302A2.231.490.210.631.280.86
CVYInvesco Zack20180302ETF38.5429.8829.6429.640.240.24
CWCurtiss-Wrig20180302A27.9111.242.854.228.407.02
CWBSPDR Bloombe20180302ETF3.1713.6412.6512.761.030.97
CWBCCommunity We20180302A60.2573.91-48.42-48.42122.33122.33
CWBRCohBar, Inc.20180302A229.50141.1989.1096.2752.0944.91
CWCOConsolidated20180302A86.98105.7550.4748.9055.2756.84
CWEBDirexion Dai20180302ETF36.9147.5354.9585.90-7.42-38.38
CWHCamping Worl20180302A15.679.822.032.077.797.75
CWISPDR MSCI AC20180302ETF6.083.412.552.420.860.99
CWSAdvisorShare20180302ETF39.0313.6214.5713.62-0.950.00
CWSTCasella Wast20180302A43.2462.5632.1645.5730.4016.99
CWTCalifornia W20180302A24.6812.796.257.116.545.68
CXDCChina XD Pla20180302A202.539.444.114.115.335.33
CXOCONCHO RESOU20180302A10.394.441.511.992.932.45
CXPCOLUMBIA PRO20180302A6.124.591.762.012.842.59
CXSEWisdomTree T20180302ETF26.6225.4322.5723.772.861.66
CXWCoreCivic, I20180302A12.166.891.702.245.184.64
CYCypress Semi20180302A5.856.730.050.786.675.95
CYANCyanotech Co20180302A261.61138.94148.07134.26-9.124.68
CYBWisdomTree20180302ETF43.4551.2751.6951.52-0.42-0.26
CYBECyberoptics20180302A73.2344.779.4114.0835.3530.69
CYBRCyberArk Sof20180302A11.809.352.002.127.357.23
CYCCCyclacel Pha20180302A128.56108.4095.76100.8012.647.60
CYDChina Yuchai20180302A67.5637.0523.3923.9913.6613.06
CYHCommunity He20180302A21.6318.501.427.7917.0710.70
CYRNCYREN Ltd.20180302A562.99266.85266.85266.850.000.00
CYRXCryoPort, In20180302A54.0539.84-1.420.2541.2739.59
CYTKCytokinetics20180302A76.7261.5316.5717.5744.9643.96
CZAInvesco Zack20180302ETF16.6112.82-5.54-5.6018.3618.42
CZNCCitizens & N20180302A185.2979.8268.4367.8311.3911.99
CZRCaesars Ente20180302A41.4727.3414.7013.9412.6413.40
CZWICitizens Com20180302A24.8153.46-3.46-0.5356.9253.99
CZZCosan Limite20180302A10.159.458.196.591.282.88
DDominion Ene20180302A2.021.520.030.011.481.51
DACDanaos Corpo20180302A377.36161.08161.08161.080.000.00
DAIOData I/O Cor20180302A67.3947.6425.3027.4622.3420.18
DAKTDaktronics I20180302A27.5822.3410.3912.0211.9610.32
DALDelta Air Li20180302A2.342.260.130.052.132.21
DALTAnfield Capi20180302ETF59.33122.04126.92122.04-4.880.00
DANDana Incorpo20180302A8.615.922.912.853.013.08
DARDARLING INGR20180302A8.614.350.170.924.183.43
DAREDare Bioscie20180302A168.69108.83102.51105.416.323.42
DAUDExchange-Tra20180302ETN33.458.9229.468.02-20.540.89
DAXGlobal X Fun20180302ETF32.76128.74111.44129.3317.29-0.59
DBDeutsche Ban20180302A6.404.930.901.674.033.25
DBAWXtrackers MS20180302ETF21.126.645.475.461.171.18
DBDDiebold Nixd20180302A32.0122.916.726.6416.1916.26
DBEFXtrackers MS20180302ETF3.373.021.912.081.110.93
DBEMXtrackers MS20180302ETF27.2212.408.578.573.833.83
DBEUXtrackers MS20180302ETF4.143.262.062.201.191.06
DBEZXtrackers MS20180302ETF10.925.0410.095.90-5.05-0.85
DBGRXtrackers MS20180302ETF17.979.1510.259.55-1.10-0.40
DBJPXtrackers MS20180302ETF7.219.935.996.173.943.77
DBVTDBV Technolo20180302A27.8615.975.986.749.999.23
DCARDropCar, Inc20180302A204.07111.2579.1887.4432.0723.81
DCHFExchange-Tra20180302ETN28.264.97-29.84-29.8434.8134.81
DCIDonaldson Co20180302A12.176.221.932.084.294.14
DCODucommun Inc20180302A94.8546.3026.0233.7520.2812.56
DCOMDime Communi20180302A47.5934.076.004.9728.0729.10
DCPDCP Midstrea20180302A30.0812.026.777.385.254.64
DCPHDeciphera Ph20180302A114.0842.9525.8226.7017.1316.26
DDD3D Systems C20180302A10.349.814.173.785.646.03
DDGProshares Sh20180302ETF52.1726.108.3017.2017.808.90
DDLSWisdomTree D20180302ETF85.5978.1682.6577.78-4.490.37
DDMProShares Ul20180302ETF4.533.002.422.170.580.83
DDSDillards Inc20180302A24.0218.6811.2113.717.474.97
DDWMWisdomTree D20180302ETF20.4715.9214.2914.291.621.63
DEDeere & Comp20180302A7.594.120.971.143.152.98
DEAEasterly Gov20180302A9.0311.59-0.67-0.6612.2612.25
DECKDeckers Outd20180302A13.617.040.901.606.145.44
DEEFXtrackers FT20180302ETF22.5122.1711.2011.2010.9710.97
DEFInvesco Defe20180302ETF19.929.238.778.710.470.52
DEFAiShares Adap20180302ETF75.71730.67770.07727.10-39.393.58
DEIDouglas Emme20180302A6.715.800.630.925.174.88
DEMWisdomTree E20180302ETF14.769.433.864.375.575.06
DENNDENNY'S CORP20180302A16.3312.821.450.7411.3712.08
DESWisdomTree U20180302ETF11.455.015.535.39-0.52-0.38
DESPDespegar.com20180302A56.7531.6518.5221.9513.139.70
DEURExchange-Tra20180302ETN9.939.127.489.361.64-0.24
DEUSXtrackers Ru20180302ETF16.5820.979.389.6911.5911.29
DEWWisdomTree G20180302ETF15.4110.975.061.805.919.17
DFEWisdomTree E20180302ETF10.264.924.204.620.720.30
DFENDirexion Dai20180302ETF29.5838.5625.0327.5313.5311.03
DFFNDIFFUSION PH20180302A132.01129.82110.74110.1319.0819.69
DFINDonnelley Fi20180302A27.1313.505.397.328.116.18
DFJWisdomTree J20180302ETF8.264.002.912.811.101.19
DFNDReality Shar20180302ETF53.6446.0145.0246.010.990.00
DFNLDavis Select20180302ETF27.8722.1619.5319.532.632.63
DFSDiscover Fin20180302A4.634.142.162.451.981.69
DFVLiPath US Tre20180302ETF89.49
DFVSiPath US Tre20180302ETF1282.46
DGDollar Gener20180302A6.183.361.171.172.192.19
DGAZVelocityShar20180302ETN6.1213.358.838.904.524.46
DGBPExchange-Tra20180302ETN14.42
DGICADonegal Grou20180302A79.4587.8437.7139.9750.1247.87
DGICBDonegal Grou20180302A93.12360.18360.18360.180.000.00
DGIIDigi Interna20180302A63.9239.1924.8420.1414.3519.05
DGLDVelocityShar20180302ETF3.052.81-2.76-1.315.584.12
DGLYDigital Ally20180302A310.30199.80216.35196.36-16.543.44
DGPDB Gold Doub20180302ETN70.2929.0830.7126.90-1.632.17
DGREWisdomTree T20180302ETF48.3314.225.2811.728.932.50
DGROiShares Core20180302ETF4.386.183.325.852.860.33
DGRSWisdomTree T20180302ETF21.4927.7022.9715.654.7412.05
DGRWWisdomTree T20180302ETF5.996.186.405.29-0.220.89
DGSWisdomTree E20180302ETF24.2410.266.608.023.672.25
DGTSPDR Global20180302ETF65.7222.7622.3623.160.40-0.40
DGXQuest Diagno20180302A7.293.340.430.612.912.74
DGZDB Gold Shor20180302ETN61.3951.9752.0144.59-0.047.38
DHID.R. Horton20180302A3.152.450.310.442.142.01
DHRDanaher Corp20180302A3.962.09-0.310.292.401.80
DHSWisdomTree U20180302ETF10.597.536.207.021.340.52
DHTDHT HOLDINGS20180302A27.6525.2916.2617.699.027.60
DHXDHI Group, I20180302A307.44237.97142.45148.3895.5289.59
DIASPDR Dow Jon20180302ETF1.421.440.750.670.680.76
DIALColumbia Div20180302ETF33.6632.2132.9432.94-0.74-0.74
DIGProShares Ul20180302ETF8.858.192.953.655.244.55
DIMWisdomTree I20180302ETF15.5010.039.4310.960.60-0.93
DINDine Brands20180302A20.298.773.154.225.634.56
DINTDavis Select20180302ETF48.0012.1511.9911.970.160.19
DIODDiodes Inc20180302A29.8319.389.2210.2610.169.12
DISThe Walt Dis20180302A2.161.510.500.561.010.95
DISCADiscovery, I20180302A4.424.532.292.012.242.52
DISCBDiscovery, I20180302A332.57690.03
DISCKDiscovery, I20180302A4.535.242.523.032.732.21
DISHDISH Network20180302A5.105.501.642.003.863.50
DITAMCON Distri20180302A40.27492.50492.50492.500.000.00
DIVGlobal X Sup20180302ETF18.5612.8713.5914.03-0.73-1.16
DIVAAGFiQ Hedged20180302ETF45.2029.1629.1629.160.000.00
DIVBiShares U.S.20180302ETF26.0720.1120.1120.110.000.00
DIVCC-Tracks Exc20180302ETN81.57
DIVOAmplify CWP20180302ETF56.27668.87665.34668.873.520.00
DIVYReality Shar20180302ETF68.8058.0757.9057.840.160.22
DJCIETRACS Linke20180302ETN36.5129.4729.4729.470.000.00
DJCODaily Journa20180302A0.06
DJDInvesco Dow20180302ETF25.6412.2610.8612.261.400.00
DJPiPath Bloomb20180302ETN4.225.455.224.770.230.68
DJPYExchange-Tra20180302ETN14.975.36-16.085.3621.430.00
DKDelek US Hol20180302A11.755.950.721.375.224.58
DKLDELEK LOGIST20180302A76.2645.7634.6135.6811.1410.07
DKSDick's Sport20180302A6.0212.708.709.884.012.84
DLADelta Appare20180302A93.9439.0216.0727.5922.9511.43
DLBDolby Labora20180302A13.848.463.535.374.933.09
DLBRVelocityShar20180302ETN101.08
DLHCDLH Holdings20180302A611.37195.47181.86188.8013.616.67
DLNWisdomTree U20180302ETF3.783.372.151.621.221.75
DLNGDYNAGAS LNG20180302A42.6737.4120.9427.0016.4710.41
DLPHDelphi Techn20180302A14.7610.767.638.473.132.29
DLPNDolphin Ente20180302A1530.09915.74915.74915.740.000.00
DLRDigital Real20180302A7.117.864.484.943.382.92
DLSWisdomTree I20180302ETF11.897.036.766.690.260.33
DLTHDuluth Holdi20180302A32.7917.457.729.199.738.26
DLTRDollar Tree20180302A6.896.572.793.323.783.24
DLXDeluxe Corpo20180302A19.2910.343.993.796.356.55
DMLPDorchester M20180302A83.3032.0921.2224.0710.878.02
DMPIDelMar Pharm20180302A115.4486.4858.9867.2827.5019.20
DMRCDigimarc Cor20180302A43.8320.565.245.1815.3215.38
DMRLDeltaShares20180302ETF14.04
DMRMDeltaShares20180302ETF25.78
DMRSDeltaShares20180302ETF35.90
DNKNDunkin' Bran20180302A6.168.010.862.077.155.93
DNLWisdomTree G20180302ETF32.2119.8819.8819.880.000.00
DNLIDenali Thera20180302A90.9855.7833.8527.6521.9228.12
DNNDenison Mine20180302A142.26103.9686.4388.6917.5415.28
DNOWNOW INC.20180302A10.779.413.404.216.015.19
DNRDenbury Reso20180302A45.1037.948.4910.1229.4527.82
DODiamond Offs20180302A8.876.541.121.705.424.84
DOCPHYSICIANS R20180302A7.006.011.401.694.614.32
DOGProShares Sh20180302ETF6.695.963.394.462.581.50
DOGZDogness (Int20180302A809.23785.94757.10761.1828.8424.76
DOLWisdomTree I20180302ETF12.538.138.687.56-0.550.57
DONWisdomTree U20180302ETF6.986.564.614.141.952.42
DOOWisdomTree i20180302ETF14.227.584.545.473.052.11
DOORMASONITE INT20180302A19.069.233.264.145.975.09
DORMDorman Produ20180302A35.9020.43-9.43-7.5629.8727.99
DOVDover Corpor20180302A8.503.611.291.512.322.11
DOXAmdocs Limit20180302A7.487.405.265.612.141.79
DPSTDirexion Dai20180302ETF32.4932.1726.8426.425.335.76
DPWDPW Holdings20180302A85.5173.8963.0064.9110.908.98
DPZDomino's Piz20180302A13.405.431.091.774.343.66
DRADDigirad Corp20180302A268.17235.12214.12214.1221.0021.00
DREDuke Realty20180302A4.204.51-1.690.106.194.41
DRHDiamondRock20180302A9.978.421.712.156.706.26
DRIDarden Resta20180302A4.902.850.360.592.492.26
DRIODarioHealth20180302A980.14392.88263.19273.32129.69119.56
DRIPDirexion Dai20180302ETF17.289.985.345.004.644.98
DRNDirexion Dai20180302ETF20.9215.1211.3511.133.773.99
DRNADicerna Phar20180302A59.1249.3127.3430.0721.9719.24
DRQDril-Quip, I20180302A21.7910.333.003.017.337.32
DRRMarket Vecto20180302ETN942.41873.30873.30873.300.000.00
DRRXDurect Corp20180302A73.0571.0928.9635.2742.1335.81
DRVDirexion Dai20180302ETF38.1822.2413.0515.739.196.51
DRWWisdomTree G20180302ETF21.4615.0115.7014.28-0.690.73
DSDrive Shack20180302A33.1925.809.7911.2416.0114.57
DSEDuff & Phelp20180302A34.6329.7222.4823.427.246.30
DSGXDescartes Sy20180302A33.2518.865.046.8713.8111.98
DSIiShares MSCI20180302ETF6.127.772.493.095.284.68
DSKEDaseke, Inc.20180302A23.2613.782.692.6811.0911.10
DSLVVelocityShar20180302ETF10.226.27-0.380.376.655.90
DSPGDSP Group In20180302A78.0072.6118.3520.8354.2651.78
DSSDocument Sec20180302A219.16676.5873.0973.08603.49603.50
DSWLDeswell Indu20180302A163.96185.98169.48170.0916.5015.88
DSXDiana Shippi20180302A27.9729.1210.4211.8918.7317.28
DTDWisdomTree U20180302ETF13.266.886.826.920.06-0.04
DTEDTE Energy C20180302A6.523.991.361.822.632.17
DTEADAVIDsTEA In20180302A246.78271.86271.86271.860.000.00
DTECALPS Disrupt20180302ETF22.12123.28123.28123.280.000.00
DTHWisdomTree I20180302ETF20.1014.549.5514.244.990.30
DTNWisdomTree U20180302ETF17.9710.728.0510.272.670.45
DTODB Crude Oil20180302ETN83.5744.6540.3740.934.283.72
DTULiPath US Tre20180302ETF111.58
DTUSiPath US Tre20180302ETF252.23111.80111.80111.800.000.00
DTYLiPath US Tre20180302ETF40.74
DUGProShares Ul20180302ETF10.596.754.984.231.772.52
DUKDuke Energy20180302A2.331.610.060.351.551.26
DUSADavis Select20180302ETF29.6921.2920.7220.110.571.18
DUSLDirexion Dai20180302ETF46.5931.5034.3829.29-2.892.21
DUSTDirexion Dai20180302ETF11.177.66-1.070.478.747.20
DVADaVita Inc.20180302A7.263.901.421.892.482.01
DVAXDynavax Tech20180302A41.0930.5811.9511.6618.6318.93
DVDDover Motors20180302A316.65196.59175.40190.2221.196.37
DVNDevon Energy20180302A3.543.450.590.672.862.78
DVPDeep Value E20180302ETF24.4420.585.506.7015.0813.88
DVYiShares Sele20180302ETF2.001.460.230.131.231.34
DVYAiShares Asia20180302ETF70.1838.7729.0629.069.729.72
DVYEiShares Emer20180302ETF17.8511.801.982.489.829.32
DWASInvesco DWA20180302ETF44.8120.3717.9617.532.412.83
DWATArrow Invest20180302ETF43.79173.94166.34166.347.607.60
DWCRArrow DWA Co20180302ETF182.7351.2651.2651.260.000.00
DWFISPDR Dorsey20180302ETF24.519.988.568.561.421.42
DWLDDavis Select20180302ETF31.2918.948.6217.4710.321.47
DWMWisdomTree I20180302ETF12.387.113.056.294.050.81
DWPPFirst Trust20180302ETF47.7327.8427.8427.840.000.00
DWSNDawson Geoph20180302A220.8175.6268.7555.966.8719.66
DWXSPDR S&P Int20180302ETF10.536.875.966.570.910.30
DXDynex Capita20180302A16.9314.234.375.249.858.98
DXCDXC Technolo20180302A9.195.001.502.693.502.31
DXCMDexCom, Inc.20180302A11.5316.211.661.2914.5514.91
DXDProShares Ul20180302ETF11.489.854.815.865.054.02
DXGEWisdomTree G20180302ETF16.4513.1111.6012.661.510.45
DXJWisdomTree J20180302ETF1.842.692.051.420.651.28
DXJSWisdomTree J20180302ETF37.0126.5522.1523.304.393.24
DXLGDestination20180302A265.86359.74113.49113.49246.25246.25
DXPEDXP Enterpri20180302A54.9128.728.9315.1519.7913.56
DXYNDixie Group20180302A410.69193.7819.6237.13174.15156.64
DYDycom Indust20180302A26.3011.123.904.427.226.70
DYLSWisdomTree D20180302ETF21.8612.6011.7512.390.860.22
DYNTDynatronics20180302A292.47118.84-42.60-42.60161.44161.44
DZKDirexion Dai20180302ETF39.8220.9620.5721.930.39-0.97
DZSIDASAN Zhone20180302A300.08333.87368.93367.24-35.07-33.37
DZZDB Gold Doub20180302ETN19.9416.7415.5116.251.220.49
EAElectronic A20180302A6.104.480.980.423.514.06
EARNELLINGTON RE20180302A23.3910.900.390.9510.519.96
EARSAuris Medica20180302A134.74123.5983.02105.4140.5618.20
EASTEASTSIDE DIS20180302A178.58200.32149.83144.3050.4956.02
EATBrinker Inte20180302A6.564.550.110.654.443.89
EBAYeBay Inc20180302A2.506.081.221.094.864.99
EBFEnnis, Inc.20180302A42.8120.940.782.8720.1618.08
EBIXEbix Inc20180302A29.5227.7819.1922.478.595.31
EBMTEagle Bancor20180302A231.97167.38169.73160.78-2.366.60
EBNDSPDR Bloombe20180302ETF8.654.454.064.030.390.42
EBSEmergent Bio20180302A21.9510.593.955.436.645.16
EBSBMeridian Ban20180302A37.0620.101.64-5.7818.4625.89
EBTCEnterprise B20180302A369.33131.7745.1075.0786.6756.70
ECHiShares MSCI20180302ETF9.458.785.136.173.662.62
ECHOEcho Global20180302A33.1920.337.007.6213.3412.71
ECLEcolab, Inc.20180302A5.512.880.620.842.262.04
ECNSiShares MSCI20180302ETF165.54164.61164.61164.610.000.00
ECOLUS Ecology,20180302A51.7820.057.468.7812.5911.27
ECOMCHANNELADVIS20180302A81.7348.7517.2222.7531.5326.00
ECONColumbia Eme20180302ETF24.4111.158.818.672.332.48
ECPGEncore Capit20180302A22.2025.1217.8917.007.238.12
ECTECA Marcellu20180302A240.96172.93172.93172.930.000.00
EDConsolidated20180302A3.292.62-0.080.062.702.56
EDCDirexion Dai20180302ETF14.9910.046.605.463.444.57
EDENiShares MSCI20180302ETF19.447.615.305.502.302.11
EDITEditas Medic20180302A27.8114.247.9210.076.324.17
EDIVSPDR S&P Eme20180302ETF22.1324.677.957.6316.7217.05
EDOGALPS Emergin20180302ETF25.3831.4912.9420.6718.5510.82
EDOWFirst Trust20180302ETF31.4812.7412.4212.740.320.00
EDUCEducational20180302A187.5056.96146.00147.86-89.04-90.89
EDVVanguard Wor20180302ETF12.676.194.494.991.701.20
EDZDirexion Dai20180302ETF12.4312.995.477.167.565.84
EEEl Paso Elec20180302A20.0610.721.271.399.459.33
EEFTEuronet Worl20180302A13.177.751.611.796.145.96
EEHELEMENTS Lin20180302ETN1977.52
EELVInvesco S&P20180302ETF20.8616.02-4.1212.5920.143.43
EEMiShares MSCI20180302ETF2.123.140.820.972.332.18
EEMAiShares MSCI20180302ETF23.1726.5420.4322.206.114.34
EEMDAAM S&P Emer20180302ETF72.9578.857.0416.8171.8162.04
EEMOInvesco S&P20180302ETF65.2753.2847.3851.395.901.89
EEMSiShares MSCI20180302ETF15.659.517.097.762.421.74
EEMViShares Edge20180302ETF10.743.711.822.681.901.04
EESWisdomTree U20180302ETF25.1115.466.658.838.816.72
EETProShares Ul20180302ETF49.1641.8416.3320.2125.5221.64
EEVProShares Tr20180302ETF24.1218.2115.7315.412.472.79
EEXEmerald Hold20180302A103.1848.2834.9337.8313.3410.45
EFAiShares MSCI20180302ETF1.462.481.361.511.130.98
EFADProShares MS20180302ETF22.108.858.178.430.690.42
EFASGlobal X MSC20180302ETF50.8346.6047.3646.60-0.770.00
EFAViShares Edge20180302ETF6.023.751.852.411.901.34
EFAXSPDR MSCI EA20180302ETF36.3518.1818.3017.84-0.120.34
EFCEllington Fi20180302A18.959.825.066.034.753.78
EFGiShares MSCI20180302ETF10.684.633.563.121.111.52
EFNLiShares MSCI20180302ETF44.3123.0722.2622.930.820.14
EFOProShares Ul20180302ETF28.1323.4024.9723.04-1.570.36
EFOIEnergy Focus20180302A389.62263.54250.35256.5113.197.02
EFSCEnterprise F20180302A26.8112.534.154.448.388.09
EFUProShares Tr20180302ETF46.1747.7539.4045.018.352.74
EFViShares MSCI20180302ETF6.383.032.252.250.780.78
EFXEquifax, Inc20180302A9.215.011.332.253.692.76
EFZProShares Tr20180302ETF25.3120.6822.3022.06-1.61-1.38
EGANeGain Corpor20180302A87.8065.4864.0247.821.4517.65
EGBNEagle Bancor20180302A30.3410.630.32-0.0110.3110.64
EGHT8x8, Inc. Co20180302A35.2718.555.834.8712.7313.68
EGLEEagle Bulk S20180302A27.0665.3420.8521.5044.4943.85
EGOEldorado Gol20180302A91.1780.5241.2859.6439.1420.81
EGOVNIC Inc20180302A43.3030.1110.1710.3419.9419.78
EGPEastGroup Pr20180302A19.947.462.284.035.173.43
EGPTVanEck Vecto20180302ETF125.4779.5674.0974.315.465.25
EGRXEagle Pharma20180302A32.7112.602.904.119.708.49
EGYVaalco Energ20180302A89.79141.0338.6638.29102.37102.74
EHCEncompass He20180302A17.677.883.724.824.163.06
EHTHeHealth, Inc20180302A68.2824.1013.7315.4010.378.70
EIDOiShares MSCI20180302ETF3.823.87-0.210.694.083.16
EIGEmployers Ho20180302A24.4819.372.714.0916.6615.28
EIGIEndurance In20180302A70.94105.13-7.10-12.45112.22117.58
EIGREiger BioPha20180302A67.4744.1025.3422.6818.7621.42
EIRLiShares MSCI20180302ETF95.09181.23154.70160.4526.5320.79
EISiShares MSCI20180302ETF39.9253.5652.1352.951.420.61
EIXEdison Inter20180302A2.771.65-0.36-0.222.021.87
EKARIdeanomics N20180302ETF11.7259.0559.0559.050.000.00
EKSOEkso Bionics20180302A141.41179.47140.08142.7839.3936.69
ELThe Estee La20180302A4.742.781.361.491.421.29
ELDWisdomTree E20180302ETF18.9017.0015.6215.481.381.52
ELFe.l.f. Beaut20180302A21.1251.5346.0249.085.522.45
ELGXEndologix In20180302A31.8225.9711.9513.0614.0112.90
ELLOEllomay Capi20180302A1333.33
ELMDElectromed,20180302A82.2942.6619.5940.9223.081.74
ELSEquity Lifes20180302A11.015.320.661.094.674.24
ELSEElectro-Sens20180302A199.02126.19126.19126.190.000.00
ELTKEltek Ltd20180302A517.14174.8899.28150.6275.5924.25
ELVTElevate Cred20180302A51.8433.6113.8516.8819.7616.72
ELYCallaway Gol20180302A7.035.67-0.97-1.296.646.96
EMAGVanEck Vecto20180302ETF193.5228.5828.5828.580.000.00
EMANeMagin Corpo20180302A327.87234.00234.00234.000.000.00
EMBiShares J.P.20180302ETF0.941.150.750.730.400.42
EMBHiShares Inte20180302ETF49.25
EMCBWisdomTree E20180302ETF113.2941.9041.5241.520.380.38
EMCFEmclaire Fin20180302A1195.82659.78659.78659.780.000.00
EMCGWisdomTree E20180302ETF42.6429.8529.8029.850.050.00
EMDVProShares MS20180302ETF41.8813.3013.2513.150.040.15
EMEEMCOR Group,20180302A17.678.131.703.276.444.87
EMFMGlobal X MSC20180302ETF101.4954.7754.7754.770.000.00
EMGFiShares Edge20180302ETF20.2512.3810.7710.741.611.64
EMHYiShares J.P.20180302ETF13.498.66-7.768.1916.420.47
EMIFiShares Emer20180302ETF85.6362.6662.6662.660.000.00
EMIHXtrackers Em20180302ETF305.8062.2353.8448.978.3813.26
EMKREmcore Corp20180302A118.0079.3327.1332.1152.2047.22
EMLEastern Comp20180302A307.45225.87139.44189.6186.4336.26
EMLCVanEck Vecto20180302ETF5.205.563.513.422.052.15
EMLPFirst Trust20180302ETF4.843.591.221.492.362.09
EMMSEmmis Commun20180302A146.97141.42125.45125.5715.9815.85
EMNEastman Chem20180302A9.424.981.161.613.813.37
EMPEntergy Miss20180302A39.9120.3910.3017.7310.092.65
EMQQEMQQ The Eme20180302ETF14.516.852.072.594.784.26
EMREmerson Elec20180302A3.142.111.170.760.941.35
EMSHProShares Sh20180302ETF77.0239.3139.3139.310.000.00
EMTLSPDR DoubleL20180302ETF16.568.789.978.65-1.190.13
EMTYProShares De20180302ETF141.02176.6296.64174.3879.982.25
EMXEMX Royalty20180302A337.21178.0656.0956.81121.97121.25
EMXCiShares MSCI20180302ETF41.1530.7221.8426.368.894.36
ENBEnbridge, In20180302A3.303.02-0.110.023.143.00
ENBLENABLE MIDST20180302A21.2212.260.391.5711.8710.69
ENDPEndo Interna20180302A15.1713.113.153.839.969.28
ENFRAlerian Ener20180302ETF39.1327.4725.4726.662.000.82
ENGENGlobal Cor20180302A455.55399.19399.48399.48-0.30-0.30
ENLCENLINK MIDST20180302A38.5826.319.8810.5416.4215.77
ENORiShares MSCI20180302ETF54.7026.6719.0721.127.615.55
ENPHEnphase Ener20180302A39.7651.7621.0819.0630.7532.87
ENREnergizer Ho20180302A11.194.831.761.483.073.35
ENSEnerSys, Inc20180302A21.8316.774.496.0812.2810.69
ENSGThe Ensign G20180302A29.2111.442.713.968.737.48
ENSVEnservco Cor20180302A180.29301.12299.29299.491.821.63
ENTGlobal Eagle20180302A76.6584.7639.2156.3945.7728.42
ENTAEnanta Pharm20180302A52.7023.4510.2212.6713.2210.78
ENTGEntegris Inc20180302A21.6014.143.365.8510.778.28
ENTRERShares Ent20180302ETF33.5520.5515.3615.365.195.19
ENVENVESTNET, I20180302A20.9710.924.684.816.246.11
ENVAEnova Intern20180302A33.9320.014.14-6.1815.8826.19
ENZEnzo Biochem20180302A98.3336.2618.3824.6617.8811.60
ENZLiShares Trus20180302ETF33.9518.417.089.2011.339.21
EOGEOG Resource20180302A4.532.89-1.76-1.604.654.49
EOLSEvolus, Inc.20180302A77.9954.7258.4657.37-3.73-2.64
EPAMEPAM SYSTEMS20180302A27.0619.1510.7813.038.376.11
EPAYBottomline T20180302A14.527.272.603.444.673.82
EPCEdgewell Per20180302A13.495.601.822.703.782.90
EPDEnterprise P20180302A4.063.350.170.433.182.92
EPHEiShares MSCI20180302ETF13.828.975.846.013.142.97
EPIWisdomTree I20180302ETF3.793.600.941.022.662.58
EPIXESSA Pharma20180302A287.58312.53299.66299.6612.8712.87
EPMEvolution Pe20180302A100.3951.4023.8523.2327.5528.17
EPOLiShares MSCI20180302ETF9.014.862.312.452.552.42
EPPiShares MSCI20180302ETF2.882.020.07-0.261.952.28
EPREPR Properti20180302A11.5012.047.868.624.173.42
EPRFInnovator S&20180302ETF45.3618.9618.5918.590.380.38
EPSWisdomTree U20180302ETF14.217.615.505.182.102.43
EPUiShares MSCI20180302ETF19.5413.048.218.364.834.68
EPVProShares Ul20180302ETF35.6226.4725.0526.531.43-0.05
EPZMEpizyme, Inc20180302A54.7926.2737.1132.27-10.84-6.00
EQALInvesco Russ20180302ETF20.5213.4313.7913.42-0.350.01
EQBKEquity Bancs20180302A38.8015.2510.1010.925.154.33
EQCEquity Commo20180302A4.843.54-0.570.364.103.18
EQIXEquinix, Inc20180302A12.0410.055.605.784.454.28
EQLALPS Equal S20180302ETF10.847.504.607.302.890.20
EQMEQM Midstrea20180302A22.738.625.795.922.822.69
EQREquity Resid20180302A3.894.670.260.564.414.12
EQRRProShares Eq20180302ETF178.88101.6626.2581.2675.4120.40
EQSEquus Total20180302A111.99154.91114.09115.9340.8138.97
EQTEQT CORP20180302A5.044.400.792.783.621.62
EQWLInvesco S&P20180302ETF21.5920.8519.9219.890.930.96
ERAERA GROUP IN20180302A86.9741.1313.9818.2727.1622.86
ERFEnerplus Cor20180302A9.538.210.811.817.406.40
ERIEldorado Res20180302A24.7026.224.585.0721.6521.15
ERIEErie Indemni20180302A141.2157.9038.0938.0819.8119.83
ERIIEnergy Recov20180302A26.6729.717.498.7222.2321.00
ERMEquityCompas20180302ETF32.32
EROSEROS INTERNA20180302A46.6534.306.468.0427.8426.26
ERUSiShares MSCI20180302ETF6.063.810.010.593.793.22
ERXDirexion Dai20180302ETF7.465.48-0.83-0.076.315.55
ERYDirexion Dai20180302ETF9.378.033.093.134.944.90
ESEversource E20180302A3.252.140.200.371.941.78
ESBKElmira Savin20180302A24.6016.8716.8716.870.000.00
ESCAEscalade Inc20180302A204.91101.8655.8565.2346.0136.63
ESEESCO Technol20180302A30.4717.964.236.4613.7311.50
ESEAEuroseas Ltd20180302A224.69225.35206.32206.6019.0318.75
ESGFlexShares T20180302ETF20.6234.4326.8228.947.615.48
ESGDiShares Trus20180302ETF26.5319.0424.1918.79-5.140.26
ESGEiShares, Inc20180302ETF14.4510.790.816.899.983.89
ESGGFlexShares S20180302ETF17.9611.8810.8011.711.080.17
ESGNColumbia Sus20180302ETF97.0382.9368.0467.6214.8815.30
ESGREnstar Group20180302A81.1731.8020.1122.9611.708.84
ESGSColumbia Sus20180302ETF45.8046.9746.9746.970.000.00
ESGUiShares Trus20180302ETF13.917.3212.987.30-5.660.02
ESLTElbit System20180302A37.2524.6818.8319.185.855.50
ESNTEssent Group20180302A14.327.241.461.745.785.50
ESPEspey Mfg. &20180302A453.69405.16405.16405.160.000.00
ESPREsperion The20180302A33.1918.113.685.3914.4312.73
ESQEsquire Fina20180302A254.7599.2887.5488.2711.7411.02
ESRTEMPIRE STATE20180302A6.315.410.700.974.714.44
ESSEssex Proper20180302A14.868.24-1.50-1.009.749.24
ESSAESSA Bancorp20180302A110.4832.7721.5122.1711.2510.60
ESTEEarthstone E20180302A48.9528.1611.8313.9216.3314.24
ESXBCommunity Ba20180302A129.2499.26118.3571.24-19.0928.02
ETFCE*Trade Fina20180302A4.296.772.933.883.842.89
ETHEthan Allen20180302A35.2520.046.286.1213.7613.92
ETHOETF Managers20180302ETF42.6919.6820.0219.67-0.340.01
ETMEntercom Com20180302A51.2333.2813.1512.4720.1320.81
ETNEaton Corpor20180302A4.853.191.391.631.811.56
ETREntergy Corp20180302A6.254.382.062.222.312.16
ETSYEtsy, Inc.20180302A6.156.52-1.570.218.096.31
EUDGWisdomTree E20180302ETF18.9412.0111.9211.860.090.15
EUDVProShares MS20180302ETF28.3936.3411.3711.3724.9724.97
EUFNiShares MSCI20180302ETF4.273.301.371.731.931.56
EUMProShares Tr20180302ETF6.574.941.903.113.131.89
EUMViShares Edge20180302ETF14.668.774.895.423.883.35
EURLDirexion Dai20180302ETF26.8317.7017.3313.840.383.86
EURNEURONAV NV20180302A64.6148.345.824.7442.5143.60
EURZXtrackers Eu20180302ETF74.99755.27746.90755.278.370.00
EUSAiShares MSCI20180302ETF9.1011.978.309.053.672.92
EUSCWisdomTree E20180302ETF13.9312.0010.1710.031.821.97
EVEaton Vance20180302A10.737.757.526.360.271.43
EVAEnviva Partn20180302A59.1234.7823.9425.7710.849.01
EVBGEverbridge,20180302A28.4617.5310.0611.277.476.26
EVBNEvans Bancor20180302A253.40143.04114.10126.5428.9416.50
EVCEntravision20180302A86.1155.0328.0924.5926.9430.44
EVFMEvofem Biosc20180302A215.85156.83153.44153.443.403.40
EVGNEVOGENE LTD.20180302A473.91573.40499.65501.6673.7471.73
EVHEvolent Heal20180302A42.8725.2614.1811.1411.0814.12
EVIEVI Industri20180302A230.70118.19131.74118.97-13.55-0.78
EVKEver-Glory I20180302A644.95321.63321.63321.630.000.00
EVOKEvoke Pharma20180302A86.9184.6067.1964.5017.4120.09
EVOLEvolving Sys20180302A95.01296.98288.92300.898.05-3.92
EVREvercore Inc20180302A15.669.563.413.916.165.66
EVRIEveri Holdin20180302A15.5311.792.614.299.127.42
EVTCEVERTEC, INC20180302A31.8023.6212.3612.8611.2610.76
EVXVanEck Vecto20180302ETF105.1548.1148.1148.700.00-0.59
EWEdwards Life20180302A10.975.530.931.524.604.01
EWAiShares MSCI20180302ETF4.434.220.230.443.993.77
EWBCEast-West Ba20180302A10.475.612.132.143.483.47
EWCiShares MSCI20180302ETF3.703.221.201.542.021.68
EWDiShares MSCI20180302ETF6.903.661.181.012.522.66
EWGiShares MSCI20180302ETF3.163.161.271.251.891.92
EWGSiShares MSCI20180302ETF26.1815.1512.5113.742.651.41
EWHiShares MSCI20180302ETF3.993.460.590.862.862.58
EWIiShares MSCI20180302ETF3.233.12-0.410.303.522.82
EWJiShares MSCI20180302ETF1.692.411.271.081.151.34
EWKiShares MSCI20180302ETF16.8816.1910.6211.875.574.32
EWLiShares MSCI20180302ETF2.955.543.543.672.071.94
EWMiShares MSCI20180302ETF3.357.413.944.333.513.20
EWMCInvesco S&P20180302ETF26.5616.1815.9815.940.200.24
EWNiShares MSCI20180302ETF4.674.933.513.921.431.02
EWOiShares MSCI20180302ETF10.383.903.353.090.550.81
EWPiShares MSCI20180302ETF3.166.724.204.902.571.89
EWQiShares MSCI20180302ETF3.284.321.551.842.772.48
EWREInvesco S&P20180302ETF23.248.838.838.830.000.00
EWSiShares MSCI20180302ETF4.168.143.053.835.244.50
EWSCInvesco S&P20180302ETF73.7545.2745.2545.250.010.01
EWTiShares MSCI20180302ETF2.772.74-0.080.372.842.38
EWUiShares MSCI20180302ETF2.952.840.430.832.412.01
EWUSiShares MSCI20180302ETF69.2046.2246.2246.220.000.00
EWVProShares Tr20180302ETF45.9267.5465.0865.172.462.37
EWWiShares MSCI20180302ETF2.072.33-0.48-0.252.812.58
EWXSPDR S&P Eme20180302ETF14.377.255.735.981.521.27
EWYiShares MSCI20180302ETF1.671.41-0.41-0.331.821.74
EWZiShares MSCI20180302ETF2.272.250.210.412.041.85
EWZSiShares MSCI20180302ETF48.9235.5735.5235.090.040.47
EXASExact Scienc20180302A14.278.952.803.796.155.16
EXCExelon Corpo20180302A2.792.86-0.040.582.902.28
EXELExelixis Inc20180302A9.289.325.805.553.513.77
EXFOEXFO INC.20180302A167.89121.41122.87122.87-1.46-1.46
EXIiShares Glob20180302ETF21.9518.6818.3818.340.290.34
EXKEndeavour Si20180302A42.7641.962.996.6138.9835.35
EXLSExlService H20180302A31.8410.753.394.447.366.31
EXPEagle Materi20180302A20.528.193.444.324.753.87
EXPDExpeditors I20180302A6.164.251.631.952.632.30
EXPEExpedia Grou20180302A7.405.171.402.733.782.44
EXPOExponent Inc20180302A32.0717.055.406.2511.6510.80
EXPRExpress, Inc20180302A14.0212.341.462.6510.889.68
EXRExtra Space20180302A7.895.051.491.803.563.25
EXTNExterran Cor20180302A31.8514.345.877.558.476.79
EXTRExtreme Netw20180302A10.9017.051.4311.3415.625.71
EYENational Vis20180302A58.3726.6318.4520.248.196.39
EYEGEyegate Phar20180302A403.29423.87422.87423.751.000.12
EYENEyenovia, In20180302A1926.29790.96789.91789.911.051.05
EYESSecond Sight20180302A84.0159.7931.7735.7428.0224.05
EZAiShares MSCI20180302ETF22.9611.132.294.238.866.92
EZJProShares Ul20180302ETF53.5321.6422.9023.65-1.26-2.01
EZMWisdomTree U20180302ETF22.4815.0813.4813.351.601.73
EZPWEzcorp Inc20180302A39.2932.656.458.9526.2023.70
EZUiShare MSCI20180302ETF2.343.522.282.491.241.05
FFord Motor C20180302A9.707.862.683.375.164.48
FAARFirst Trust20180302ETF35.1215.2315.2315.230.000.00
FABFirst Trust20180302ETF28.7824.7824.7824.790.00-0.01
FADFirst Trust20180302ETF30.1613.0612.8713.050.190.00
FAFFirst Americ20180302A10.935.241.952.143.293.10
FALNiShares Fall20180302ETF13.4411.9511.8511.950.110.00
FAMIFarmmi, Inc.20180302A180.61143.83106.13109.4237.7034.41
FANFirst Trust20180302ETF15.8528.3211.4517.0816.8811.24
FANGDiamondback20180302A12.377.01-0.482.137.504.88
FARMFarmer Bros20180302A37.1523.217.8610.3815.3512.83
FAROFaro Technol20180302A45.7921.669.0610.2912.6011.37
FASDirexion Dai20180302ETF9.055.632.382.163.253.47
FASTFastenal Co20180302A5.2111.371.040.3310.3311.04
FATFAT Brands I20180302A384.10246.11170.53184.2975.5861.82
FATEFate Therape20180302A47.9825.2912.7315.8512.559.45
FAUSFirst Trust20180302ETF58.73
FAZDirexion Dai20180302ETF8.929.320.531.198.828.13
FBFacebook, In20180302A2.012.731.410.661.322.07
FBCFlagstar Ban20180302A18.387.743.634.234.123.51
FBHSFORTUNE BRAN20180302A4.512.820.480.132.342.69
FBIOFortress Bio20180302A80.7755.5636.8638.6718.7016.88
FBIZFirst Busine20180302A65.3375.0919.1319.0855.9556.00
FBKFB Financial20180302A55.1929.064.698.3224.3720.74
FBMFoundation B20180302A31.2218.9912.4015.266.593.73
FBMSFirst Bancsh20180302A79.5048.2341.0438.897.199.34
FBNCFirst Bancor20180302A29.4512.145.756.676.385.47
FBNDFidelity Tot20180302ETF11.708.706.695.282.013.41
FBPFirst BanCor20180302A17.2813.663.004.1610.669.50
FBSSFauquier Ban20180302A323.35
FBTFirst Trust20180302ETF12.208.5210.488.75-1.95-0.22
FBZFirst Trust20180302ETF47.6925.6323.5823.432.052.20
FCFranklin Cov20180302A48.2433.585.2411.2428.3422.34
FCAFirst Trust20180302ETF97.48325.75331.82321.32-6.074.43
FCANFirst Trust20180302ETF15.0011.2811.2811.280.000.00
FCAPFirst Capita20180302A293.82
FCAUFIAT CHRYSLE20180302A5.044.740.560.364.194.38
FCBCFirst Commun20180302A90.6362.1640.1040.0122.0722.15
FCCOFirst Commun20180302A402.73359.30354.48354.484.824.82
FCCY1st Constitu20180302A98.8658.0248.3548.219.679.81
FCEFFirst Trust20180302ETF46.2578.8058.5458.5420.2620.26
FCELFuelCell Ene20180302A61.8250.1419.3117.4530.8332.50
FCFFirst Common20180302A7.656.350.581.105.765.24
FCFSFirstCash, I20180302A16.797.132.502.934.634.20
FCGFirst Trust20180302ETF9.604.59-3.48-4.008.078.60
FCNFTI Consulti20180302A21.0011.115.806.405.314.71
FCOMFidelity MSC20180302ETF25.4443.8539.0539.694.804.16
FCORFidelity Cor20180302ETF14.004.504.824.82-0.32-0.32
FCPTFour Corners20180302A12.826.102.242.403.863.71
FCVTFirst Trust20180302ETF29.7018.7616.3115.662.443.10
FCXFreeport-McM20180302A5.555.001.171.153.833.86
FDBCFidelity D &20180302A849.24921.64930.40930.40-8.76-8.76
FDDFirst Trust20180302ETF10.837.387.265.950.111.42
FDEFFirst Defian20180302A130.6355.9440.2146.1015.739.84
FDISFidelity MSC20180302ETF18.9820.8817.2718.863.612.02
FDIVFirst Trust20180302ETF25.3722.7922.4222.330.370.46
FDLFirst Trust20180302ETF4.223.651.951.581.702.07
FDLOFidelity Low20180302ETF16.599.598.049.301.550.29
FDMFirst Trust20180302ETF24.3134.3836.5234.59-2.14-0.21
FDMOFidelity Mom20180302ETF22.1813.6812.2514.541.43-0.86
FDNFirst Trust20180302ETF7.234.101.573.142.530.96
FDPFresh Del Mo20180302A16.447.360.791.666.575.70
FDRRFidelity Div20180302ETF26.0516.1015.9016.030.200.07
FDSFactset Rese20180302A20.209.452.572.966.886.49
FDTFirst Trust20180302ETF22.2210.332.375.877.964.46
FDTSFirst Trust20180302ETF226.63118.57114.38114.384.194.19
FDUSFidus Invest20180302A37.83146.1913.1212.85133.07133.34
FDVVFidelity Hig20180302ETF32.5523.5422.2522.361.291.19
FDXFedEx Corpor20180302A9.575.161.101.574.063.59
FEFirstEnergy20180302A3.342.960.560.862.402.10
FEIMFrequency El20180302A302.47108.89106.84108.892.050.00
FELEFranklin Ele20180302A27.9114.494.044.8610.459.63
FEMFirst Trust20180302ETF15.9617.5919.3115.77-1.731.81
FEMBFirst Trust20180302ETF34.1914.4814.8614.57-0.38-0.10
FEMSFirst Trust20180302ETF33.0527.0825.6125.141.471.95
FENCFennec Pharm20180302A227.86150.13121.63121.1728.5028.96
FENYFidelity MSC20180302ETF6.9811.348.879.922.471.42
FEPFirst Trust20180302ETF13.236.511.893.934.622.57
FETFORUM ENERGY20180302A48.1033.1620.8017.5312.3615.62
FEUZFirst Trust20180302ETF63.7765.0464.2864.790.760.25
FEXFirst Trust20180302ETF5.293.611.912.301.701.31
FEYEFireEye, Inc20180302A6.299.70-0.090.049.809.66
FEZSPDR EURO ST20180302ETF2.562.380.070.402.311.97
FFFuture Fuel20180302A60.3832.9120.9922.8111.9210.09
FFBCFirst Financ20180302A27.8017.294.404.3612.8912.93
FFBWFFBW, Inc. C20180302A134.7129.81-5.34-5.3435.1535.15
FFGFBL Financia20180302A66.7835.2418.9119.5716.3315.67
FFHGFormula Foli20180302ETF25.9513.0613.0613.00-0.010.06
FFHLFuwei Films20180302A1151.74
FFICFlushing Fin20180302A21.1810.263.824.506.445.76
FFINFirst Financ20180302A22.1512.562.723.059.839.51
FFIUUVA Unconstr20180302ETF44.3940.8440.8440.840.000.00
FFIVF5 Networks20180302A11.4110.223.424.506.795.72
FFNWFirst Financ20180302A108.1157.2050.0248.217.188.99
FFRFirst Trust20180302ETF34.2130.9928.8228.742.172.24
FFSGFormulaFolio20180302ETF17.3010.1810.079.690.120.50
FFTGFormulaFolio20180302ETF34.7232.5332.4932.530.040.00
FFTIFormulaFolio20180302ETF19.0117.2716.8516.850.420.42
FFTYInnovator IB20180302ETF16.7215.686.208.599.487.09
FFWMFirst Founda20180302A22.4211.534.634.976.906.57
FGFGL Holdings20180302A15.009.834.353.955.475.87
FGBIFIRST GUARAN20180302A283.42169.79149.48153.9320.3115.86
FGDFirst Trust20180302ETF17.1313.2511.5612.741.690.51
FGENFibroGen, In20180302A28.4241.657.0032.9134.658.74
FGMFirst Trust20180302ETF25.6211.5210.5910.200.931.33
FHBFirst Hawaii20180302A17.0810.355.105.205.255.15
FHKFirst Trust20180302ETF30.162.79-39.71-39.7142.5142.51
FHLCFidelity MSC20180302ETF9.154.520.15-0.314.384.84
FHNFirst Horizo20180302A5.225.092.942.992.162.10
FIFRANKS INTER20180302A20.2017.900.781.8017.1216.09
FIBKFirst Inters20180302A24.3524.385.4511.8118.9312.57
FIBRiShares Edge20180302ETF15.618.889.228.81-0.340.07
FICOFair Isaac C20180302A29.6314.959.1911.215.753.74
FIDIFidelity Int20180302ETF55.4769.2062.8762.876.336.33
FIDUFidelity MSC20180302ETF16.9710.6410.4010.290.240.35
FIHDUBS AG FI En20180302ETN90.0660.1163.8058.87-3.681.24
FILLiShares MSCI20180302ETF114.0439.5533.8933.895.665.66
FINXGlobal X Fun20180302ETF25.3229.4624.2220.005.249.46
FISFidelity Nat20180302A6.013.161.001.292.161.87
FISIFinancial In20180302A48.1624.939.6710.4015.2614.53
FISVFiserv Inc20180302A9.014.611.391.473.213.14
FITFitbit, Inc.20180302A20.4317.560.362.8117.1914.74
FITBFifth Third20180302A3.205.101.441.883.663.22
FIVAFidelity Int20180302ETF123.5051.3149.0449.042.272.27
FIVEFive Below,20180302A12.316.250.631.255.625.00
FIVNFIVE9, INC.20180302A19.8119.691.363.2218.3216.47
FIWFirst Trust20180302ETF18.3710.569.519.961.050.59
FIXComfort Syst20180302A23.1411.764.475.177.296.59
FIXDFirst Trust20180302ETF14.7410.1510.569.66-0.410.49
FIZZNational Bev20180302A27.4214.175.636.518.547.66
FJPFirst Trust20180302ETF52.3130.9930.2429.940.761.05
FKOFirst Trust20180302ETF55.9346.99-15.44-24.5262.4371.51
FKUFirst Trust20180302ETF24.325.393.493.801.901.59
FLFoot Locker,20180302A4.424.38-1.98-0.106.374.49
FLAGFLAG-Forensi20180302ETF54.0646.1245.1846.120.940.00
FLATiPath US Tre20180302ETF225.01
FLAUFranklin FTS20180302ETF144.3966.86-121.34-121.34188.20188.20
FLAXFranklin FTS20180302ETF68.40
FLBRFranklin FTS20180302ETF12.237.566.287.491.280.07
FLCAFranklin FTS20180302ETF22.47400.48205.56205.56194.92194.92
FLCHFranklin FTS20180302ETF24.3035.29-9.11-9.1144.4044.40
FLCOFranklin Lib20180302ETF38.3825.3225.3225.320.000.00
FLDMFluidigm Cor20180302A32.2133.4410.0914.7123.3618.73
FLEEFranklin FTS20180302ETF19.8512.6212.6212.62-0.010.00
FLEHFranklin FTS20180302ETF28.24
FLEUBarclays ETN20180302ETN131.4085.6385.6985.710.010.00
FLEXFlex Ltd. Or20180302A5.799.151.251.857.927.34
FLFRFranklin FTS20180302ETF19.71
FLGBFranklin FTS20180302ETF17.72
FLGECredit Suiss20180302ETN36.7027.9726.8627.541.100.43
FLGRFranklin FTS20180302ETF17.6714.8913.6714.891.230.00
FLGTFulgent Gene20180302A341.81429.43245.71252.82183.73176.62
FLHKFranklin FTS20180302ETF33.6636.9934.3036.992.690.00
FLICFirst of Lon20180302A61.0231.7919.8520.4911.9511.30
FLINFranklin FTS20180302ETF60.6483.9683.9683.960.000.00
FLIRFlir Systems20180302A7.886.44-0.49-1.976.948.42
FLIYFranklin FTS20180302ETF19.75
FLJHFranklin FTS20180302ETF14.3017.3318.0918.09-0.76-0.76
FLJPFranklin FTS20180302ETF39.3866.1266.1266.120.000.00
FLKRFranklin FTS20180302ETF25.8524.1918.8419.915.354.28
FLLFull House R20180302A137.3844.2824.7125.4619.5718.82
FLLVFranklin Lib20180302ETF31.30192.61192.61192.610.000.00
FLMFirst Trust20180302ETF295.85128.62125.29125.293.333.33
FLMBFranklin Lib20180302ETF51.43
FLMIFranklin Lib20180302ETF36.4032.6532.6532.650.000.00
FLMXFranklin FTS20180302ETF74.34
FLNFirst Trust20180302ETF48.3567.1862.6361.324.545.86
FLOFlowers Food20180302A6.134.22-0.03-0.124.254.34
FLOTiShares Floa20180302ETF2.101.901.851.850.050.05
FLOWSPX FLOW, In20180302A20.2311.163.114.628.046.53
FLQDFranklin Lib20180302ETF42.3122.9821.5922.981.390.00
FLQEFranklin Lib20180302ETF14.8423.0322.1922.630.830.40
FLQGFranklin Lib20180302ETF33.7213.0412.8713.040.170.00
FLQHFranklin Lib20180302ETF27.0080.6585.4487.72-4.80-7.07
FLQLFranklin Lib20180302ETF29.7653.9453.9453.940.000.00
FLQMFranklin Lib20180302ETF29.43549.06636.57643.88-87.51-94.82
FLQSFranklin Lib20180302ETF28.62142.43142.43142.430.000.00
FLRFluor Corpor20180302A8.114.660.631.364.043.31
FLRNSPDR Bloombe20180302ETF3.262.322.052.050.270.27
FLRTPacific Glob20180302ETF21.110.00
FLRUFranklin FTS20180302ETF75.8216.1416.1416.140.000.00
FLSFlowserve Co20180302A6.713.581.010.872.572.72
FLSWFranklin FTS20180302ETF54.1429.6529.6529.650.000.00
FLTFleetCor Tec20180302A11.265.352.422.462.932.90
FLTBFidelity Lim20180302ETF11.573.202.513.200.700.00
FLTRVanEck Vecto20180302ETF6.355.815.055.050.770.77
FLTWFranklin FTS20180302ETF78.93
FLWS1-800-FLOWER20180302A50.9338.0917.6716.9920.4221.10
FLXNFlexion Ther20180302A29.2013.974.386.379.587.60
FLXSFlexsteel In20180302A145.1965.0439.5140.8725.5424.17
FMiShares MSCI20180302ETF22.4423.7811.6712.6312.1111.15
FMAOFarmers & Me20180302A411.49222.31129.17168.3493.1453.97
FMATFidelity MSC20180302ETF14.5013.3112.1211.911.191.39
FMBFirst Trust20180302ETF19.3014.8014.5214.600.280.19
FMBHFirst Mid Ba20180302A93.1461.3246.5546.3314.7614.98
FMBIFirst Midwes20180302A10.905.981.792.274.193.71
FMCFMC Corporat20180302A8.664.001.461.852.542.15
FMFFirst Trust20180302ETF35.5035.9336.6236.62-0.70-0.70
FMHIFirst Trust20180302ETF78.2211.358.058.053.303.30
FMKFirst Trust20180302ETF17.8119.757.328.4512.4311.30
FMNBFarmers Nati20180302A83.6659.3428.7433.8830.6025.47
FNFabrinet20180302A14.587.703.113.684.594.02
FNBF.N.B. Corp20180302A7.325.730.450.815.274.91
FNCLFidelity MSC20180302ETF7.148.789.817.54-1.031.26
FNDFloor & Deco20180302A17.2312.930.001.2612.9311.69
FNDASchwab Funda20180302ETF11.926.458.196.79-1.73-0.34
FNDBSchwab Funda20180302ETF24.7915.5812.1413.703.441.88
FNDCSchwab Funda20180302ETF12.994.274.494.68-0.22-0.41
FNDESchwab Funda20180302ETF13.519.226.459.142.770.08
FNDFSchwab Funda20180302ETF13.615.986.424.49-0.441.49
FNDXSchwab Funda20180302ETF6.4711.5914.7814.65-3.19-3.06
FNFFidelity Nat20180302A6.132.910.130.162.792.75
FNGDMicroSectors20180302ETN71.5553.6746.3547.987.325.69
FNGUMicroSectors20180302ETN69.5339.6332.4532.607.187.03
FNHCFedNat Holdi20180302A147.9173.6482.3782.60-8.73-8.96
FNIFirst Trust20180302ETF12.9711.858.038.253.823.60
FNJNFinjan Holdi20180302A50.7841.6022.0327.6719.5713.94
FNKFirst Trust20180302ETF42.2734.5229.3929.255.135.27
FNKOFunko, Inc.20180302A60.1934.7717.8019.1616.9715.61
FNLCFirst Bancor20180302A286.07111.38103.55106.157.835.23
FNVFranco-Nevad20180302A6.905.481.962.023.523.46
FNWBFirst Northw20180302A52.1746.8114.7715.4332.0431.38
FNXFirst Trust20180302ETF22.3312.3710.4610.491.901.88
FNYFirst Trust20180302ETF29.6021.7818.0219.233.762.55
FOEFerro Corpor20180302A13.169.253.484.895.774.36
FOLDAmicus Thera20180302A10.389.513.213.236.306.28
FONRFonar Corpor20180302A124.9160.7437.2738.3223.4722.42
FORForestar Gro20180302A33.6620.598.687.5211.9113.07
FORDForward Indu20180302A160.77101.2460.9663.8740.2837.37
FORKFuling Globa20180302A216.68147.33136.60133.2910.7314.04
FORMFormFactor I20180302A45.3932.089.059.0623.0323.02
FORRForrester Re20180302A58.9127.265.975.7121.2921.56
FOSLFossil Group20180302A8.498.472.510.205.978.28
FOXFox Corporat20180302A2.943.880.741.263.152.63
FOXAFox Corporat20180302A2.919.167.137.822.351.80
FOXFFox Factory20180302A25.5714.664.985.449.689.22
FPAFirst Trust20180302ETF87.1648.8648.8648.860.000.00
FPAYFlexShopper,20180302A1243.64678.31664.04673.9514.284.36
FPEFirst Trust20180302ETF5.534.624.043.950.590.67
FPEIFirst Trust20180302ETF21.0414.4714.1914.190.280.28
FPHFive Point H20180302A44.2520.2112.5313.627.686.59
FPIFarmland Par20180302A34.1435.1222.3527.2312.777.89
FPRXFive Prime T20180302A37.0116.623.285.1213.3411.50
FPXFirst Trust20180302ETF6.764.633.774.980.86-0.35
FPXIFirst Trust20180302ETF33.8635.8529.9829.915.885.95
FQALFidelity Qua20180302ETF12.789.646.068.883.570.76
FRFirst Indust20180302A6.646.33-0.040.756.365.57
FRAKVanEck Vecto20180302ETF31.8433.8429.7429.764.104.08
FRANFrancesca''s20180302A21.5719.989.029.5510.9610.38
FRBAFirst Bank20180302A71.7645.3634.9537.4610.417.90
FRBKRepublic Fir20180302A97.9161.1021.1915.5639.9145.54
FRCFirst Republ20180302A7.593.101.271.531.841.57
FRDFriedman Ind20180302A171.1869.0543.5144.1425.5324.90
FRELFidelity MSC20180302ETF15.0210.1411.0018.40-0.86-8.26
FRGIFiesta Resta20180302A37.8126.215.9012.0220.3114.18
FRIFirst Trust20180302ETF8.9821.5912.3711.259.2210.34
FRMEFirst Mercha20180302A27.2417.366.667.1410.7010.21
FROFrontline Lt20180302A25.6241.4730.0530.0711.4211.40
FRPHFRP Holdings20180302A227.6040.7635.8036.684.974.09
FRPTFreshpet, In20180302A44.0623.2010.3511.4312.8611.77
FRTFederal Real20180302A13.286.442.823.603.622.83
FRTAForterra, In20180302A49.0721.7911.8512.849.948.95
FSBFranklin Fin20180302A46.6727.4412.5613.4714.8713.97
FSBCFSB Bancorp,20180302A857.24803.67803.67803.670.000.00
FSBWFS Bancorp,20180302A74.7253.6252.3452.501.281.12
FSCTForeScout Te20180302A103.6032.2519.1020.3313.1511.92
FSFGFirst Saving20180302A690.68505.49505.86505.86-0.37-0.37
FSIFlexible Sol20180302A424.64151.8379.7378.5772.1073.27
FSLRFirst Solar,20180302A9.626.262.133.324.132.94
FSMFORTUNA Silv20180302A21.4918.951.512.8117.4316.16
FSPFranklin Str20180302A22.9543.144.39-3.1838.7546.32
FSSFederal Sign20180302A12.3311.335.186.896.164.48
FSTAFidelity MSC20180302ETF19.3719.4815.0018.564.480.92
FSTRFoster (Lb)20180302A66.4358.7123.3325.9835.3832.73
FSVFirstService20180302A28.8518.774.817.1413.9511.63
FSZFirst Trust20180302ETF26.7216.7615.6115.601.151.16
FTAFirst Trust20180302ETF5.894.392.242.512.151.88
FTAGFirst Trust20180302ETF42.8224.5224.9624.96-0.44-0.44
FTAIFortress Tra20180302A21.2411.356.045.885.315.46
FTCFirst Trust20180302ETF14.5310.9410.988.55-0.042.39
FTCSFirst Trust20180302ETF7.654.643.553.851.100.79
FTECFidelity MSC20180302ETF2.804.993.342.941.652.05
FTEKFuel Tech, I20180302A208.74142.2779.9787.0262.3055.25
FTFTFuture FinTe20180302A127.1397.6176.9379.7520.6717.86
FTGCFirst Trust20180302ETF13.916.335.756.110.580.21
FTHIFirst Trust20180302ETF25.2814.7414.4214.390.310.34
FTITechnipFMC p20180302A4.073.770.201.093.582.69
FTKFlotek Indus20180302A18.4914.400.232.1714.1612.24
FTLBFirst Trust20180302ETF26.0822.4622.8622.59-0.40-0.13
FTLSFirst Trust20180302ETF18.2510.9311.5810.34-0.660.59
FTNTFortinet, In20180302A5.297.710.252.767.464.96
FTRFrontier Com20180302A14.7922.9912.4515.4710.577.53
FTRIFirst Trust20180302ETF77.2172.1170.9670.961.151.15
FTSFortis Inc.20180302A4.583.210.030.253.182.95
FTSDFranklin Lib20180302ETF16.439.339.289.280.050.05
FTSIFTS Internat20180302A49.2731.0420.2524.0910.796.95
FTSLFirst Trust20180302ETF4.063.282.902.910.380.37
FTSMFirst Trust20180302ETF1.991.471.261.250.210.22
FTVFortive Corp20180302A6.832.800.671.022.141.79
FTXDFirst Trust20180302ETF25.518.2111.657.95-3.440.26
FTXGFirst Trust20180302ETF27.22662.93693.47662.93-30.540.00
FTXHFirst Trust20180302ETF55.6940.2340.2340.230.000.00
FTXLFirst Trust20180302ETF47.8227.1924.4525.502.741.69
FTXNFirst Trust20180302ETF60.2646.2968.8072.12-22.52-25.83
FTXOFirst Trust20180302ETF15.035.705.535.590.170.11
FTXRFirst Trust20180302ETF15.641.715.781.71-4.070.00
FUDE-TRACS UBS20180302ETN128.11112.28112.28112.280.000.00
FUEAB Svensk Ek20180302ETN1174.86951.23951.23951.230.000.00
FULH.B. Fuller20180302A12.785.491.221.444.274.05
FULTFulton Finan20180302A32.3726.889.939.7516.9617.13
FUNCedar Fair,20180302A36.6818.5412.6813.065.865.48
FUNCFirst United20180302A380.75281.79216.85256.5564.9425.24
FUNDSprott Focus20180302A31.5534.6927.9230.156.784.54
FUSBFirst US Ban20180302A264.95282.64282.64282.640.000.00
FUTProShares Ma20180302ETF32.117.59-25.277.5932.860.00
FUTYFidelity MSC20180302ETF13.1018.1917.6717.720.510.47
FUVArcimoto, In20180302A801.56642.61617.55611.3025.0631.30
FVFirst Trust20180302ETF11.4219.1318.6719.200.46-0.07
FVALFidelity Val20180302ETF21.4425.1524.4925.300.66-0.15
FVCFirst Trust20180302ETF22.0416.0413.0213.243.032.80
FVDFirst Trust20180302ETF7.207.418.368.20-0.95-0.79
FVEFive Star Se20180302A351.05518.93160.61160.61358.32358.32
FVLFirst TrustV20180302ETF23.6317.7816.4918.871.29-1.09
FWDBAdvisorShare20180302ETF76.7920.7927.7427.74-6.95-6.95
FWONALiberty Medi20180302A19.7716.406.586.689.829.72
FWONKLiberty Medi20180302A11.207.85-4.11-4.1411.9511.99
FWRDForward Air20180302A26.1014.81-3.720.7018.5314.11
FXDFirst Trust20180302ETF7.035.936.616.20-0.68-0.27
FXGFirst Trust20180302ETF5.834.254.114.180.140.07
FXHFirst Trust20180302ETF7.365.380.892.084.483.29
FXIiShares Chin20180302ETF2.212.16-0.180.202.341.96
FXLFirst Trust20180302ETF6.064.987.767.88-2.78-2.90
FXNFirst Trust20180302ETF8.456.232.072.954.163.28
FXOFirst Trust20180302ETF6.367.667.637.690.03-0.03
FXPProShares Ul20180302ETF16.4913.748.7510.734.993.01
FXRFirst Trust20180302ETF8.145.654.805.070.850.58
FXUFirst Trust20180302ETF6.5810.694.515.096.185.60
FXZFirst Trust20180302ETF9.524.384.283.440.100.94
FYCFirst Trust20180302ETF41.2822.6221.1921.951.430.67
FYLDCambria Fore20180302ETF122.61104.47104.09104.090.390.39
FYTFirst Trust20180302ETF45.7120.1214.3213.155.816.97
FYXFirst Trust20180302ETF20.2312.237.779.544.462.70
GGENPACT LIMI20180302A5.053.58-0.80-0.194.393.78
GAACambria Glob20180302ETF27.1417.1913.8313.833.373.37
GABCGerman Ameri20180302A59.6725.2726.6028.54-1.33-3.28
GAIAGaia, Inc. C20180302A74.1433.0723.5221.769.5511.31
GAINGladstone In20180302A18.3914.078.398.905.695.18
GALSPDR SSgA Gl20180302ETF29.9724.6924.9424.94-0.25-0.24
GALTGalectin The20180302A72.7763.5725.6838.1137.8925.46
GAMRETFMG Video20180302ETF23.0943.0422.3235.8020.717.23
GARSGarrison Cap20180302A52.6168.8632.5832.6936.2736.17
GASSStealthGas,20180302A72.5949.7923.9024.3325.9025.46
GATXGATX Corpora20180302A19.297.802.343.695.454.10
GBCIGlacier Banc20180302A18.338.034.364.963.663.06
GBDCGolub Capita20180302A8.6220.20-1.832.3222.0317.88
GBFiShares Gove20180302ETF11.854.876.114.87-1.240.00
GBILGoldman Sach20180302ETF4.741.291.401.32-0.11-0.03
GBLGAMCO Invest20180302A82.0247.7128.3734.1519.3413.56
GBLIGlobal Indem20180302A396.06203.04170.84172.7332.2030.31
GBRNew Concept20180302A286.01236.47188.18189.9548.2946.51
GBTGlobal Blood20180302A24.6014.706.277.678.437.03
GBXThe Greenbri20180302A22.199.663.734.625.945.04
GCAPGain Capital20180302A18.8514.522.982.3911.5512.14
GCBCGreene Count20180302A646.13362.98362.98362.980.000.00
GCEClaymore/Rob20180302ETN863.88850.12850.12850.120.000.00
GCIGannett Co.,20180302A10.119.222.303.246.915.97
GCOGenesco Inc.20180302A29.2623.793.654.0620.1419.73
GCOWPacer Global20180302ETF79.3540.7540.7740.78-0.02-0.02
GCPGCP Applied20180302A20.9711.546.817.994.723.55
GDGeneral Dyna20180302A8.404.370.791.653.582.72
GDDYGoDaddy Inc20180302A8.095.533.462.832.072.71
GDENGolden Enter20180302A39.5018.729.9411.408.787.32
GDOTGreen Dot Co20180302A17.219.701.493.208.216.50
GDPGoodrich Pet20180302A336.99128.0587.1898.3340.8729.73
GDVDPrincipal Ac20180302ETF47.557.537.537.530.000.00
GDXVanEck Vecto20180302ETF4.634.79-0.140.364.944.44
GDXJVanEck Vecto20180302ETF3.152.410.230.312.172.10
GEGeneral Elec20180302A7.085.981.301.794.684.18
GECGreat Elm Ca20180302A271.66227.99200.26200.2627.7327.73
GECCGreat Elm Ca20180302A195.47175.42152.66153.1222.7622.29
GEFGreif, Inc.20180302A20.4012.175.576.406.605.78
GEFBGreif, Inc.20180302A116.9449.0440.5540.508.488.54
GELGenesis Ener20180302A12.707.381.292.356.095.03
GEMGoldman Sach20180302ETF17.4610.4511.0811.59-0.63-1.14
GENGenesis Heal20180302A97.1681.9151.1959.1830.7122.73
GENCGencor Indus20180302A80.9439.892.454.9937.4434.90
GENYPrincipal Mi20180302ETF55.2647.1613.1913.1933.9833.97
GEOThe GEO Grou20180302A7.004.690.481.084.213.61
GEOSGeospace Tec20180302A79.1363.2032.6531.4730.5531.72
GERNGeron Corp20180302A40.3234.3012.3214.5121.9919.79
GESGuess?, Inc.20180302A15.688.363.013.565.364.81
GEVOGevo, Inc.20180302A132.35110.6885.6092.0825.0818.60
GFEDGuaranty Fed20180302A97.8158.3858.3858.380.000.00
GFFGriffon Corp20180302A45.7526.7711.7113.1915.0613.59
GFNGeneral Fina20180302A130.00170.6478.2382.2892.4188.36
GGGGraco Inc20180302A10.145.860.470.665.385.20
GHLGreenhill &20180302A29.1321.2411.4611.659.789.59
GHMGraham Corpo20180302A58.9027.1219.2419.877.887.25
GHYBGoldman Sach20180302ETF7.215.125.135.120.000.00
GHYGiShares US &20180302ETF30.9825.4020.3920.435.014.97
GIBCGI Inc.20180302A7.224.230.900.813.333.42
GIFIGulf Island20180302A96.0063.9734.1838.3229.8025.65
GIGBGoldman Sach20180302ETF21.5120.8119.7820.301.030.52
GIGMGigaMedia Lt20180302A251.32249.26151.26144.0198.00105.25
GIISPDR S&P Glo20180302ETF12.113.783.213.560.570.23
GIIIG-Iii Appare20180302A22.3517.974.244.7213.7313.25
GILGildan Activ20180302A6.183.970.941.143.032.83
GILDGilead Scien20180302A3.022.730.850.741.882.00
GILTGilat Satell20180302A52.14110.92-0.32-1.28111.24112.20
GISGeneral Mill20180302A2.753.560.570.902.992.66
GKOSGlaukos Corp20180302A20.859.213.475.015.744.20
GLADGladstone Ca20180302A29.0915.379.469.285.916.08
GLBSGlobus Marit20180302A159.59116.6669.8998.0446.7718.62
GLBZGlen Burnie20180302A41.7541.5041.5041.500.000.00
GLDDGreat Lakes20180302A114.4980.2968.3074.8311.995.46
GLDICredit Suiss20180302ETF31.1837.4217.165.4320.2631.99
GLMDGalmed Pharm20180302A218.9087.4049.0754.1238.3333.27
GLNGGolar LNG Lt20180302A11.346.533.513.753.022.78
GLOBGLOBANT S.A.20180302A33.5418.1411.1813.066.965.08
GLOGGASLOG LTD20180302A37.6525.046.977.7318.0717.31
GLOPGASLOG PARTN20180302A37.7821.9613.4712.468.499.50
GLPGlobal Partn20180302A70.1446.1022.3522.8823.7523.21
GLPIGaming and L20180302A4.193.830.590.833.243.01
GLREGreenlight C20180302A38.6119.177.197.8111.9811.36
GLTGlatfelter20180302A24.119.882.764.937.124.95
GLUUGlu Mobile I20180302A26.7321.163.926.1617.1414.87
GLWCorning Inco20180302A3.583.160.190.272.972.89
GLYCGlycoMimetic20180302A33.9916.795.165.6211.6311.17
GMGeneral Moto20180302A2.753.061.301.351.761.71
GMEGameStop Cor20180302A6.525.952.131.713.834.24
GMEDGLOBUS MEDIC20180302A13.385.462.902.812.562.65
GMFSPDR S&P Eme20180302ETF20.5011.8513.1113.15-1.26-1.30
GMLPGolar LNG Pa20180302A19.8519.3814.7214.964.664.42
GMOGeneral Moly20180302A121.66112.3474.1082.2738.2430.07
GMOMCambria Glob20180302ETF60.0394.05101.94101.15-7.89-7.10
GMREGlobal Medic20180302A38.8324.2316.5217.107.727.13
GMSGMS Inc.20180302A17.847.174.024.953.152.22
GNCGNC Holdings20180302A23.2221.144.273.5116.8817.63
GNCAGenocea Bios20180302A99.1172.2946.7547.7725.5424.52
GNEGENIE ENERGY20180302A67.1779.1475.7175.453.433.69
GNKGENCO SHIPPI20180302A54.2828.817.8211.1121.0017.70
GNLGlobal Net L20180302A13.048.821.864.696.964.14
GNMAiShares GNMA20180302ETF41.4616.9816.9616.980.030.00
GNMKGenMark Diag20180302A45.0032.825.042.1327.7830.69
GNRSPDR S&P Glo20180302ETF15.8921.5520.4820.701.070.85
GNRCGENERAC HOLD20180302A15.559.725.446.344.293.38
GNTXGentex Corp20180302A4.968.180.420.937.787.28
GNTYGuaranty Ban20180302A234.4393.8887.5491.226.342.66
GNUSGenius Brand20180302A246.54230.71208.31217.3222.4013.39
GNWGenworth Fin20180302A36.4228.3515.3316.5813.0211.77
GOAUUS Global GO20180302ETF142.8967.0989.851.01-22.7766.08
GOEXGlobal X Gol20180302ETF81.4363.1068.4168.21-5.31-5.11
GOGLGolden Ocean20180302A24.6019.6312.2213.717.425.93
GOGOGogo Inc.20180302A13.1115.904.644.9511.2610.95
GOLDBarrick Gold20180302A9.665.111.061.374.043.73
GOLFAcushnet Hol20180302A16.666.713.824.402.892.30
GOODGladstone Co20180302A21.7612.59-3.451.5716.0411.03
GOOGAlphabet Inc20180302A7.544.860.872.913.981.95
GOOGLAlphabet Inc20180302A7.905.132.482.862.662.27
GOOSCanada Goose20180302A14.137.750.431.277.316.48
GOROGold Resourc20180302A25.7624.530.260.9324.2723.61
GOVTiShares U.S.20180302ETF4.153.032.762.770.270.26
GPCGenuine Part20180302A8.093.951.081.492.862.45
GPIGroup 1 Auto20180302A31.2015.814.186.1811.639.63
GPKGraphic Pack20180302A7.226.132.713.193.422.94
GPLGreat Panthe20180302A85.6982.1650.9853.4031.1928.76
GPMTGranite Poin20180302A19.5311.51-0.620.6412.1310.87
GPNGlobal Payme20180302A9.565.031.771.793.263.24
GPORGulfport Ene20180302A10.1030.80-0.96-0.5731.7931.46
GPREGreen Plains20180302A30.5521.243.013.5718.2317.67
GPRKGEOPARK LIMI20180302A68.4841.0934.2932.876.808.21
GPROGoPro, Inc.20180302A18.2120.506.966.4313.5514.07
GPSThe Gap, Inc20180302A4.514.610.861.653.742.95
GPXGP Strategie20180302A55.4533.1817.2918.6215.9014.56
GQREFlexShares G20180302ETF10.5617.3422.3924.15-5.05-6.81
GRAW.R. Grace &20180302A8.673.16-0.060.353.212.81
GRBKGreen Brick20180302A112.6968.7142.7962.5225.926.19
GRCThe Gorman-R20180302A104.0937.7427.9928.969.758.79
GREKGlobal X MSC20180302ETF9.948.805.716.053.102.75
GRESIQ ARB Globa20180302ETF16.277.055.375.381.681.67
GRIDFirst Trust20180302ETF32.3517.7717.2317.770.540.00
GRIFGriffin Indu20180302A286.67195.79151.44151.4444.3544.35
GRMNGarmin Ltd20180302A7.005.401.262.684.132.71
GRNiPath Series20180302ETN491.20346.53366.85366.85-20.32-20.32
GRNBVanEck Vecto20180302ETF29.3126.0627.6426.06-1.580.00
GROWUS Global In20180302A70.9676.6310.8417.1165.7959.52
GRPNGroupon, Inc20180302A23.8119.951.413.0918.5316.83
GRUAB Svensk Ek20180302ETN97.9060.8560.8560.850.000.00
GRUBGRUBHUB INC.20180302A10.045.142.182.712.962.43
GSGoldman Sach20180302A5.213.410.531.072.882.34
GSATGlobalstar,20180302A18.4717.5911.2313.916.353.67
GSBGlobalSCAPE,20180302A65.0051.8632.4431.5219.4120.34
GSBCGreat Southe20180302A58.7634.8018.8615.9715.9318.82
GSCGS Connect S20180302ETN111.99120.47120.47120.470.000.00
GSEUGoldman Sach20180302ETF20.4717.194.756.8212.4510.38
GSEWGoldman Sach20180302ETF7.083.623.953.84-0.33-0.23
GSIEGoldman Sach20180302ETF20.1810.095.065.025.035.07
GSITGSI Technolo20180302A96.5045.5230.4133.7315.1111.79
GSJYGoldman Sach20180302ETF50.8346.3047.4447.44-1.14-1.14
GSLGlobal Ship20180302A115.43114.8779.2480.1135.6334.76
GSLCGoldman Sach20180302ETF6.424.543.823.700.720.84
GSMFerroglobe P20180302A21.2014.62-0.850.3515.4714.27
GSPBarclays Ban20180302ETN19.617.896.247.661.650.23
GSSGolden Star20180302A41.5460.67-22.62-2.3583.2963.02
GSSCGS ActiveBet20180302ETF35.4919.9520.6120.15-0.66-0.20
GSUMGridsum Hold20180302A69.1940.0621.8719.6918.1920.37
GSVGold Standar20180302A61.7154.4725.4525.4529.0329.03
GSYInvesco Ultr20180302ETF2.261.341.371.37-0.03-0.03
GTGoodyear Tir20180302A3.773.981.261.652.732.33
GTEGran Tierra20180302A39.8935.3811.2711.9324.1123.45
GTESGates Indust20180302A24.2210.5012.7410.68-2.24-0.18
GTHXG1 Therapeut20180302A95.8444.7726.5631.0818.2113.69
GTIMGood Times R20180302A284.13119.1497.0481.8922.1137.25
GTLSChart Indust20180302A26.7718.645.747.5912.9111.05
GTNGray Televis20180302A36.8226.8213.2014.2013.6212.63
GTNAGray Televis20180302A613.95438.87114.41114.41324.47324.47
GTOInvesco Tota20180302ETF25.1816.1515.9916.150.160.00
GTSTriple-S Man20180302A30.2812.176.737.085.455.09
GTTGTT Communic20180302A22.6629.0818.8619.7810.239.31
GTYGetty Realty20180302A26.3017.997.1712.2410.825.75
GTYHGTY Technolo20180302A41.4411.6611.6611.660.000.00
GUDBSage ESG Int20180302ETF37.5816.4116.4116.410.000.00
GULFWisdomTree20180302ETF143.22156.24135.54135.5420.6920.69
GUNRFlexShares G20180302ETF7.354.212.912.991.301.22
GUREGulf Resourc20180302A117.63114.2979.6679.6634.6334.63
GURUGlobal X Gur20180302ETF28.6821.4719.2519.272.222.20
GUSHDirexion Dai20180302ETF24.0616.949.7211.367.225.58
GVGoldfield Co20180302A131.06102.8661.1375.2041.7327.66
GVAGranite Cons20180302A22.5216.267.919.218.367.05
GVALCambria Glob20180302ETF30.6318.2818.1617.840.110.43
GVIiShares Inte20180302ETF8.506.155.715.720.440.44
GVIPGoldman Sach20180302ETF19.8011.7312.3812.25-0.65-0.53
GVPGSE Systems,20180302A260.96143.04127.01127.0116.0316.03
GWBGreat Wester20180302A19.849.674.755.374.924.29
GWGHGWG Holdings20180302A497.40
GWREGUIDEWIRE SO20180302A15.277.151.983.435.173.72
GWRSGlobal Water20180302A39.1241.4719.8619.6121.6121.86
GWWW.W. Grainge20180302A15.267.242.382.974.864.27
GWXSPDR S&P Int20180302ETF15.5710.489.469.181.031.30
GXCSPDR S&P Chi20180302ETF19.209.388.7711.150.60-1.77
GXFGlobal X FTS20180302ETF30.0021.3915.0717.126.334.27
GXGGlobal X MSC20180302ETF47.7328.0424.8825.553.162.49
GYLDArrow Dow Jo20180302ETF117.85143.36115.21115.3428.1528.02
GYROGyrodyne, LL20180302A500.82
HHyatt Hotels20180302A8.474.331.141.643.182.68
HAHawaiian Hol20180302A17.869.862.973.016.886.85
HACKETFMG Prime20180302ETF7.7512.3022.2022.65-9.88-10.34
HAEHaemonetics20180302A17.037.153.283.803.873.35
HAFCHanmi Financ20180302A29.1313.910.313.3313.6010.59
HAINHain Celesti20180302A9.8512.344.365.217.987.13
HALHalliburton20180302A2.402.370.070.172.302.21
HALLHallmark Fin20180302A188.5996.4316.2937.7080.1458.73
HALOHalozyme The20180302A14.8411.310.771.3110.5410.00
HAPVanEck Vecto20180302ETF24.7319.9616.4018.263.561.70
HASHasbro, Inc.20180302A7.116.69-0.73-0.717.427.40
HASIHANNON ARMST20180302A15.407.772.913.764.874.02
HAUDiShares Curr20180302ETF275.94162.29162.29162.290.000.00
HAWXiShares Curr20180302ETF23.9113.0914.9013.83-1.80-0.74
HAYNHaynes Inter20180302A57.3915.937.759.948.185.99
HBANHuntington B20180302A6.446.111.281.024.835.03
HBBHamilton Bea20180302A145.1635.6632.6933.072.982.60
HBCPHome Bancorp20180302A238.77115.19104.95113.5510.241.64
HBIHanesbrands,20180302A5.244.941.121.023.823.91
HBIOHarvard Bios20180302A151.20146.42111.80111.7934.6234.62
HBMHudbay Miner20180302A68.0251.478.405.7842.6445.27
HBMDHoward Banco20180302A151.8070.5824.7634.8345.8335.75
HBNCHorizon Banc20180302A29.0426.776.947.5919.8319.18
HBPHuttig Build20180302A131.2382.2446.5857.0835.6525.16
HCAHCA Healthca20180302A6.773.071.011.632.061.44
HCACHennessy Cap20180302A15.6352.5050.3950.392.102.10
HCAPHarvest Capi20180302A78.3976.2854.5354.9721.7621.31
HCCWarrior Met20180302A27.1611.724.055.877.675.84
HCCIHeritage-Cry20180302A61.4544.0513.2214.7130.8429.35
HCHCHC2 Holdings20180302A47.8321.6412.6413.519.008.13
HCIHCI Group, I20180302A83.9440.1121.9726.8218.1413.29
HCKTHackett Grou20180302A27.5525.5316.8518.388.677.15
HCSGHealthcare S20180302A15.568.226.453.581.784.64
HDHome Depot,20180302A3.072.180.350.681.831.49
HDAWXtrackers MS20180302ETF50.4715.6915.6915.690.000.00
HDGProShares He20180302ETF18.7822.6214.6614.597.968.03
HDGEAdvisorShare20180302ETF23.0439.1312.5617.9526.5721.18
HDMVFirst Trust20180302ETF36.8322.7020.0119.592.683.11
HDSHD Supply Ho20180302A7.733.62-0.400.044.023.58
HDSNHudson Techn20180302A33.5218.228.427.009.8011.22
HDViShares Core20180302ETF3.052.580.471.032.111.55
HEHawaiian Ele20180302A7.344.451.221.703.232.76
HEARTurtle Beach20180302A139.43258.22152.52197.75105.7160.47
HEBTHebron Techn20180302A425.93279.89176.86168.69103.03111.20
HECOStrategy Sha20180302ETF44.9834.5630.5434.564.010.00
HEDJWisdomTree E20180302ETF1.641.410.520.550.890.86
HEEMiShares Curr20180302ETF21.6317.7717.4417.570.320.19
HEESH&E Equipmen20180302A27.7222.69-2.36-2.0525.0624.74
HEFAiShares Curr20180302ETF3.712.931.191.791.741.14
HEIHEICO Corpor20180302A17.129.684.055.685.634.00
HEIAHEICO CORP C20180302A24.476.712.573.394.143.32
HELEHelen Of Tro20180302A24.3117.438.728.118.709.31
HEPHolly Energy20180302A44.8823.2015.8117.487.395.72
HESHess Corpora20180302A4.513.500.951.002.552.50
HESMHess Midstre20180302A80.9842.2536.5237.645.744.61
HEWCiShares Curr20180302ETF30.6015.3914.8012.040.593.35
HEWGiShares Curr20180302ETF4.643.30-0.48-0.663.793.96
HEWIiShares Curr20180302ETF16.3925.4425.4425.440.000.00
HEWJiShares Curr20180302ETF3.413.000.260.532.752.47
HEWLiShares Curr20180302ETF25.61
HEWPiShares Curr20180302ETF11.331.370.290.181.081.19
HEWUiShares Curr20180302ETF9.383.113.083.110.02-0.01
HEWWiShares Curr20180302ETF356.6898.4698.4698.460.000.00
HEWYiShares Curr20180302ETF100.6985.1654.5785.1630.590.00
HEZUiShares Curr20180302ETF3.513.150.991.542.161.58
HFBLHome Federal20180302A399.18
HFCHOLLYFRONTIE20180302A6.843.831.761.962.071.88
HFWAHeritage Fin20180302A32.5515.034.066.1110.978.92
HFXEIQ 50 Percen20180302ETF41.5724.2010.9510.9513.2513.25
HFXIIQ 50 Percen20180302ETF20.7013.009.7711.303.231.70
HFXJIQ 50 Percen20180302ETF109.65123.3116.634.35106.67118.96
HGSHChina HGS Re20180302A155.79193.30188.60188.604.704.70
HGVHilton Grand20180302A10.864.860.701.584.163.28
HHCThe Howard H20180302A23.6110.193.616.406.583.79
HHSHarte-Hanks,20180302A216.14156.59145.49145.3711.1011.22
HIHillenbrand,20180302A18.1110.832.012.438.828.40
HIBBHibbett Spor20180302A24.9140.571.391.6639.1838.91
HIFSHingham Inst20180302A43.560.50
HIGThe Hartford20180302A3.172.990.220.412.772.58
HIHOHighway Hold20180302A391.88484.46478.70483.245.761.22
HIIHuntington I20180302A25.3912.394.495.777.906.62
HILHill Interna20180302A110.0281.8547.8848.1633.9733.69
HIPSGraniteShare20180302ETF64.4838.5934.1138.214.480.37
HIWHighwoods Pr20180302A8.944.871.161.453.713.43
HJPXiShares Curr20180302ETF42.9839.2342.9638.08-3.731.15
HLHecla Mining20180302A26.6320.487.008.6513.4811.82
HLFHerbalife Nu20180302A7.9219.5116.6117.362.902.15
HLIHoulihan Lok20180302A27.739.805.606.914.202.88
HLITHarmonic Inc20180302A149.20113.7978.5582.7935.2431.00
HLNEHamilton Lan20180302A49.1829.129.6113.3619.5115.75
HLTHilton World20180302A4.822.950.440.402.512.55
HLXHelix Energy20180302A17.0214.125.786.258.337.87
HMGHMG / Courtl20180302A623.88179.67179.67179.670.000.00
HMHCHoughton Mif20180302A78.1166.3334.0133.2232.3233.11
HMLPHOEGH LNG PA20180302A57.6932.0033.0923.80-1.098.20
HMNHorace Mann20180302A29.5312.20-1.470.0013.6812.20
HMNFHMN Financia20180302A216.57197.93197.93197.930.000.00
HMSTHomeStreet,20180302A29.3517.211.140.6616.0716.55
HMSYHMS Holdings20180302A14.1217.200.761.9816.4415.27
HMTVHemisphere M20180302A51.57121.2932.1229.2289.1792.08
HNDLStrategy Sha20180302ETF8.248.908.908.900.000.00
HNIHNI Corporat20180302A26.0611.866.366.495.505.37
HNNAHennessy Adv20180302A177.36124.27105.41106.0918.8618.17
HNRGHallador Ene20180302A99.7346.1820.2924.4325.8921.75
HOFTHooker Furni20180302A48.5225.798.808.5016.9917.29
HOGHarley-David20180302A4.763.311.570.891.732.42
HOLDAdvisorShare20180302ETF3.473.013.013.010.000.00
HOLIHollsys Auto20180302A24.6833.234.947.5628.2925.67
HOLXHologic Inc20180302A4.613.112.454.050.66-0.93
HOMBHome BancSha20180302A11.7713.270.280.5713.0012.71
HOMEAt Home Grou20180302A24.428.953.484.085.464.87
HONHoneywell In20180302A5.513.060.701.002.362.06
HONEHarborOne Ba20180302A73.6434.4429.4529.024.985.42
HOPEHope Bancorp20180302A15.2613.933.884.5910.059.34
HOVHovnanian En20180302A45.0736.8617.3719.0519.4917.73
HPHelmerich &20180302A8.063.530.591.242.942.30
HPEHewlett Pack20180302A5.494.181.201.462.972.70
HPPHudson Pacif20180302A4.884.401.122.093.292.32
HPQHP Inc.20180302A4.323.700.110.703.603.01
HQYHealthEquity20180302A19.0811.423.336.528.094.90
HRHealthcare R20180302A4.667.600.641.336.996.29
HRBH&R Block, I20180302A4.553.300.631.062.672.24
HRCHILL-ROM HOL20180302A17.016.743.383.943.372.80
HRIHerc Holding20180302A35.4316.703.788.2412.928.46
HRLHormel Foods20180302A3.472.98-0.45-0.013.432.99
HRTGHERITAGE INS20180302A26.3912.627.528.415.104.21
HRTXHeron Therap20180302A34.9028.23-0.86-0.0629.0928.29
HRZNHorizon Tech20180302A62.9751.6124.5825.2727.1926.50
HSCHarsco Corpo20180302A39.6420.956.576.4014.3814.55
HSCZiShares Curr20180302ETF19.9124.3924.3924.390.000.00
HSICHenry Schein20180302A7.183.730.320.883.412.85
HSIIHeidrick & S20180302A37.6322.755.416.9817.3515.77
HSKAHeska Corp20180302A57.4523.2214.9715.538.257.69
HSONHudson Globa20180302A251.29119.7053.87-6.4465.84126.14
HSPXGlobal X S&P20180302ETF57.4162.3662.3662.360.000.00
HSTHost Hotels20180302A5.4816.6813.7813.592.903.10
HSTMHealthStream20180302A38.8144.7528.2934.5816.4610.17
HSYThe Hershey20180302A6.533.361.001.092.362.27
HTHersha Hospi20180302A7.195.702.192.713.533.00
HTAHEALTHCARE T20180302A4.705.190.040.015.165.18
HTBIHomeTrust Ba20180302A62.0467.5033.0742.2434.4325.26
HTBKHeritage Com20180302A22.1112.285.005.817.286.47
HTBXHeat Biologi20180302A116.2698.9596.2198.812.740.15
HTGCHercules Cap20180302A15.3517.7012.9314.614.773.09
HTGMHTG Molecula20180302A64.7686.7554.1750.2232.5936.53
HTHHILLTOP HOLD20180302A17.266.861.472.085.404.78
HTLDHeartland Ex20180302A13.518.45-0.080.698.537.76
HTLFHeartland Fi20180302A32.9614.856.157.448.707.41
HTUSHull Tactica20180302ETF51.2032.4116.1715.8416.2416.58
HTZHertz Global20180302A10.9720.2314.7617.105.513.14
HUBBHubbell Inco20180302A16.898.050.530.797.537.27
HUBGHUB Group In20180302A25.7613.181.293.2811.899.90
HUBSHUBSPOT, INC20180302A24.2211.033.854.987.186.05
HUDHudson Ltd.20180302A57.3128.2619.8023.118.465.14
HUMHumana Inc.20180302A10.665.470.730.974.744.50
HUNHuntsman Cor20180302A4.833.42-0.420.493.842.93
HURCHurco Cos In20180302A227.7976.4964.6765.4911.8211.00
HURNHuron Consul20180302A42.7926.8811.3513.3515.5313.53
HUSAHouston Amer20180302A45.1749.7944.7844.775.015.02
HUSEStrategy Sha20180302ETF24.1422.3522.3222.350.020.00
HUSVFirst Trust20180302ETF12.659.76-4.70-4.8314.4614.59
HVBCHV Bancorp,20180302A136.5271.0771.0771.070.000.00
HVTHaverty Furn20180302A41.3322.3910.4011.2711.9911.12
HVTAHaverty Furn20180302A329.5323.9495.9295.92-71.99-71.99
HWBKHawthorn Ban20180302A472.89424.51424.51424.510.000.00
HWCCHouston Wire20180302A152.24150.34111.59112.1638.7538.18
HWKNHawkins Inc20180302A136.5772.2562.7465.569.516.68
HXLHexcel Corpo20180302A12.926.302.322.913.983.39
HYHYSTER-YALE20180302A112.4852.0526.1432.7125.9119.34
HYACHaymaker Acq20180302A73.0372.9072.9072.900.000.00
HYDVanEck Vecto20180302ETF4.014.013.203.320.820.70
HYDBiShares Edge20180302ETF12.8114.0917.1114.09-3.010.00
HYEMVanEck Vecto20180302ETF21.109.532.074.657.445.01
HYGiShares iBox20180302ETF1.172.882.292.400.600.40
HYGHiShares Inte20180302ETF5.103.813.363.490.450.32
HYHGProShares Hi20180302ETF69.1447.5546.4646.441.091.11
HYIHXtrackers Hi20180302ETF306.22289.47289.47289.470.000.00
HYLBXtrackers US20180302ETF4.463.14-3.722.836.870.31
HYLDHigh Yield E20180302ETF40.7829.4225.1525.274.274.15
HYLSFirst Trust20180302ETF18.2610.466.436.874.033.59
HYLVIQ S&P High20180302ETF17.1013.1411.6713.141.470.00
HYMBSPDR Nuveen20180302ETF19.5412.7212.3713.860.36-1.14
HYNDWisdomTree T20180302ETF146.39108.6098.0098.0010.6010.60
HYSPIMCO 0-5 Ye20180302ETF9.402.361.361.961.000.40
HYXEiShares iBox20180302ETF11.877.987.987.980.000.00
HYXUiShares Glob20180302ETF21.5621.5816.9517.314.634.28
HYZDWisdomTree T20180302ETF39.0529.0826.7527.472.331.60
HZNHorizon Glob20180302A25.3618.186.679.6111.518.61
HZNPHorizon Ther20180302A7.669.22-1.85-1.8711.0811.10
HZOMarineMax, I20180302A32.0323.636.407.2217.2316.41
IINTELSAT S.20180302A27.4025.08-6.054.2131.1320.88
IACIAC/InterAct20180302A18.078.372.433.165.945.21
IAGIAMGold Corp20180302A18.6714.173.594.5210.589.64
IAGGiShares Core20180302ETF12.5611.6110.328.781.292.83
IAIiShares U.S.20180302ETF15.2118.226.607.1011.6211.12
IAKiShares U.S.20180302ETF10.077.116.657.290.46-0.18
IARTIntegra Life20180302A14.709.345.996.753.362.61
IATiShares U.S.20180302ETF5.3725.8320.1038.095.73-12.26
IBBiShares Nasd20180302ETF4.693.211.051.272.161.94
IBCEiShares iBon20180302ETF59.1851.7851.7851.780.000.00
IBCPIndependent20180302A33.2223.978.019.2315.9614.75
IBDInspire Corp20180302ETF33.8027.1612.4912.4914.6714.67
IBDDiShares iBon20180302ETF38.0036.9632.9834.273.982.69
IBDLiShares iBon20180302ETF7.445.124.754.840.370.28
IBDMiShares iBon20180302ETF9.466.956.967.04-0.01-0.09
IBDNiShares iBon20180302ETF25.4916.0012.0715.613.930.38
IBDOiShares iBon20180302ETF18.8610.2110.2910.44-0.08-0.23
IBDPiShares iBon20180302ETF24.7210.5510.9210.76-0.36-0.21
IBDQiShares iBon20180302ETF28.5120.0617.1917.842.862.22
IBDRiShares iBon20180302ETF39.5834.9334.9334.930.000.00
IBDSiShares iBon20180302ETF26.5536.7933.5433.293.263.50
IBIOiBio, Inc.20180302A169.72152.42134.07136.3318.3516.10
IBKCIBERIABANK C20180302A14.639.703.433.636.276.07
IBKRInteractive20180302A14.1613.480.851.2212.6312.26
IBMInternationa20180302A3.652.510.570.901.941.61
IBMIiShares iBon20180302ETF9.537.036.976.550.060.48
IBMJiShares iBon20180302ETF13.0612.6512.9612.96-0.31-0.31
IBMKiShares iBon20180302ETF4.822.802.792.800.020.00
IBMLiShares iBon20180302ETF22.6920.6420.6420.640.000.00
IBNDSPDR Bloombe20180302ETF44.8118.5918.4017.670.190.92
IBOCInternationa20180302A32.3916.349.889.576.466.77
IBPINSTALLED BU20180302A25.2812.702.354.5110.358.19
IBTXIndependent20180302A36.4022.047.388.7214.6713.32
IBUYAmplify Onli20180302ETF27.5815.7812.2812.693.503.09
ICADIcad Inc20180302A187.87154.0969.5970.7884.5083.31
ICBKCounty Banco20180302A131.7864.3538.2748.4226.0815.93
ICCCImmucell Cor20180302A182.1490.6466.0566.0524.5924.59
ICCHICC Holdings20180302A53.8289.957.127.1282.8382.83
ICDIndependence20180302A73.1543.2530.1929.8713.0613.38
ICEIntercontine20180302A4.302.290.030.122.262.18
ICFiShares Cohe20180302ETF6.517.795.046.762.751.03
ICFIICF Internat20180302A25.6115.666.978.568.697.10
ICHRIchor Holdin20180302A28.4216.847.908.798.948.05
ICLIsrael Chemi20180302A26.5727.707.6013.7620.1013.93
ICLNiShares Glob20180302ETF31.2222.9825.9725.77-2.99-2.80
ICLRIcon Plc20180302A24.978.753.314.265.444.49
ICOLiShares MSCI20180302ETF85.0563.2013.611.1749.5862.03
ICONIconix Brand20180302A78.5969.5437.4737.6732.0731.86
ICOWPacer Develo20180302ETF207.71107.13105.37107.131.750.00
ICPTIntercept Ph20180302A26.5615.852.818.5313.047.32
ICSHiShares Liqu20180302ETF2.090.800.800.800.000.00
ICVTiShares Conv20180302ETF29.8412.9512.1512.020.800.93
IDAIDACORP, Inc20180302A20.5315.123.534.6811.5910.45
IDCCInterDigital20180302A18.2114.932.134.1812.7910.75
IDEViShares Core20180302ETF11.968.478.427.960.060.51
IDHDInvesco S&P20180302ETF123.6520.8135.4035.40-14.59-14.59
IDHQInvesco S&P20180302ETF99.6823.7323.7323.730.000.00
IDLBInvesco FTSE20180302ETF34.9621.8012.3713.659.438.16
IDLVInvesco S&P20180302ETF17.569.9410.3410.22-0.40-0.27
IDMOInvesco S&P20180302ETF46.4931.5331.5331.530.000.00
IDNIntellicheck20180302A104.21255.99127.68120.64128.31135.36
IDOGALPS Interna20180302ETF22.969.9110.2010.21-0.29-0.30
IDRAIdera Pharma20180302A55.1046.6313.5817.2833.0529.35
IDTIDT Corporat20180302A26.5912.056.226.575.845.48
IDUiShares U.S.20180302ETF5.943.551.561.361.992.19
IDViShares Inte20180302ETF3.393.673.213.260.470.41
IDXVanEck Vecto20180302ETF19.8227.7231.0830.46-3.36-2.74
IDXGInterpace Bi20180302A97.3486.4274.7678.5311.657.89
IDXXIdexx Labora20180302A16.408.970.471.168.507.81
IECIEC Electron20180302A147.97188.44176.79176.7911.6411.64
IEFiShares 7-1020180302ETF0.991.380.930.940.450.45
IEFAiShares Core20180302ETF1.541.700.730.990.980.72
IEIiShares 3-720180302ETF1.190.750.580.650.170.10
IEMGiShares Core20180302ETF1.761.86-0.200.112.061.75
IEOiShares U.S.20180302ETF6.395.232.683.492.551.75
IEPIcahn Enterp20180302A52.2139.1828.6430.4010.548.78
IESCIES Holdings20180302A72.5761.0623.8827.9837.1833.08
IEURiShares Core20180302ETF7.427.356.037.001.320.35
IEUSiShares MSCI20180302ETF21.389.547.596.981.952.56
IEViShares Euro20180302ETF2.192.31-0.110.382.451.93
IEXIDEX Corpora20180302A26.0311.963.064.108.907.86
IEZiShares U.S.20180302ETF11.4714.0211.2713.242.750.78
IFEUiShares Euro20180302ETF27.2439.1935.0835.084.114.11
IFFInternationa20180302A14.426.861.691.955.174.90
IFGLiShares Inte20180302ETF10.834.441.922.362.512.07
IFMKiFresh Inc.20180302A218.65228.3794.6997.52133.68130.85
IFRXInflaRx N.V.20180302A218.83121.3260.6085.7260.7235.60
IFVFirst Trust20180302ETF25.8443.4119.0541.5924.351.82
IGCIndia Global20180302A83.8884.5564.4377.4020.127.15
IGEiShares Nort20180302ETF5.174.801.022.823.781.98
IGEBiShares Edge20180302ETF17.69113.78109.67111.734.112.05
IGFiShares Glob20180302ETF10.977.756.336.831.420.92
IGHGProShares In20180302ETF25.1752.0950.7050.741.391.34
IGIHXtrackers In20180302ETF354.8675.7275.7275.720.000.00
IGMiShares Expa20180302ETF4.903.960.501.503.462.46
IGNiShares Nort20180302ETF9.748.235.674.662.553.56
IGOViShares 1-320180302ETF11.277.706.016.281.701.43
IGROiShares Inte20180302ETF139.7559.4438.8638.7820.5820.65
IGTInternationa20180302A8.975.04-0.610.455.654.59
IGViShares Expa20180302ETF6.365.143.474.151.670.99
IHCIndependence20180302A170.9656.0140.5643.7015.4612.32
IHDGWisdomTree I20180302ETF11.9810.216.919.833.300.38
IHEiShares U.S.20180302ETF17.7816.9413.0915.373.861.58
IHFiShares U.S.20180302ETF11.4212.056.795.665.276.39
IHIiShares U.S.20180302ETF12.059.123.561.765.567.36
IHTInnSuites Ho20180302A1384.58996.63976.24954.8120.3941.82
IHYVanEck Vecto20180302ETF15.145.906.664.45-0.761.45
IIIInformation20180302A144.2482.0077.4876.824.535.18
IIINInsteel Indu20180302A43.6024.636.677.4217.9617.22
IINIntriCon Cor20180302A137.8077.8339.7043.5038.1234.32
IIPRInnovative I20180302A45.3623.9219.9320.063.993.86
IIVIIi-Vi Inc20180302A19.6212.002.772.679.239.33
IJHiShares Core20180302ETF2.051.290.720.660.570.63
IJJiShares S&P20180302ETF8.485.323.164.282.161.04
IJKiShares S&P20180302ETF9.948.745.545.563.203.18
IJRiShares Core20180302ETF1.521.260.180.161.081.10
IJSiShares S&P20180302ETF13.947.825.425.762.402.06
IJTiShares S&P20180302ETF14.748.457.918.070.540.38
IKNXIkonics Corp20180302A651.00294.27231.44247.1362.8447.15
ILFiShares Lati20180302ETF2.854.703.723.581.001.16
ILMNIllumina Inc20180302A15.108.512.363.256.155.26
ILTBiShares Core20180302ETF20.9012.2010.8811.331.330.87
IMAXImax Corp20180302A26.5426.6316.1915.6110.4411.02
IMGNImmunogen In20180302A11.4212.133.273.488.868.65
IMHImpac Mortga20180302A157.74104.2780.0984.4524.1819.82
IMKTAIngles Marke20180302A53.3443.615.747.7437.8735.87
IMLPiPath S&P ML20180302ETF68.7951.43-312.18-255.04363.60306.47
IMMRImmersion Co20180302A20.1917.427.486.889.9410.55
IMMUImmunomedics20180302A20.1415.014.275.6210.749.42
IMOImperial Oil20180302A6.356.532.722.243.814.30
IMOMAlpha Archit20180302ETF77.4126.6312.8826.6313.750.00
IMTBiShares Core20180302ETF57.3339.1732.4932.496.696.69
IMTEIntegrated M20180302A3287.6712753.304201.104201.108552.208552.20
IMTMiShares Edge20180302ETF37.4744.6238.1444.057.130.57
INBKFirst Intern20180302A72.7640.7530.7132.3010.038.45
INCOColumbia Ind20180302ETF56.2754.8027.2526.9427.5527.86
INCYIncyte Genom20180302A11.538.383.344.725.043.65
INDAiShares MSCI20180302ETF2.942.740.981.251.761.49
INDBIndependent20180302A36.7619.958.588.8211.3811.14
INDLDirexion Dai20180302ETF33.5017.1912.3912.674.804.52
INDYiShares S&P20180302ETF11.549.251.623.817.635.44
INFIInfinity Pha20180302A69.6547.0410.3012.2836.7334.76
INFNInfinera Cor20180302A10.3810.323.794.006.536.33
INFOIHS Markit L20180302A4.644.730.331.694.403.05
INFRLegg Mason E20180302ETF157.9364.9864.9864.980.000.00
INFUInfuSystem H20180302A220.01211.74211.74211.740.000.00
INGNInogen Inc20180302A37.5616.653.516.3113.1410.34
INGRIngredion In20180302A13.577.342.122.225.225.12
INKMSPDR SSgA In20180302ETF25.4721.2419.6619.611.581.63
INNSummit Hotel20180302A9.657.212.422.744.784.47
INNTInnovate Bio20180302A331.35270.80161.25199.72109.5571.08
INOInovio Pharm20180302A25.3922.124.394.1217.7318.00
INODInnodata Inc20180302A302.71200.97185.98185.0214.9915.95
INOVInovalon Hol20180302A51.8236.575.394.3431.1832.23
INPXInpixon Comm20180302A96.4897.0848.7671.8848.3225.20
INSEInspired Ent20180302A227.7186.1060.6949.3325.4236.78
INSGInseego Corp20180302A114.86118.05110.12117.307.920.74
INSMInsmed, Inc.20180302A24.4914.113.393.8010.7210.31
INSWInternationa20180302A29.7514.979.089.815.895.16
INTWorld Fuel S20180302A11.804.74-0.350.665.094.09
INTCIntel Corp20180302A2.133.651.851.951.801.70
INTFiShares Edge20180302ETF20.776.484.846.481.640.00
INTGIntergroup C20180302A687.53312.80312.80312.800.000.00
INTLINTL FCStone20180302A38.9818.978.9610.9210.008.04
INTTinTEST Corpo20180302A102.1160.6448.7249.3311.9211.31
INTUIntuit Inc20180302A7.855.191.182.234.012.96
INUVInuvo, Inc.20180302A72.20102.24-63.4721.24165.7181.00
INVAInnoviva, In20180302A13.0913.180.931.6112.2511.57
INVEIdentive, In20180302A212.58145.224.8617.63140.36127.59
INVHInvitation H20180302A5.154.820.981.143.843.68
INWKInnerWorking20180302A24.5515.7913.9314.251.861.54
IOION Geophysi20180302A49.3926.177.279.6318.9016.54
IONSIonis Pharma20180302A17.1011.992.455.949.536.06
IOOiShares Glob20180302ETF23.6612.0517.0617.47-5.00-5.41
IOSPInnospec Inc20180302A33.6314.856.326.788.538.07
IOTSAdesto Techn20180302A144.4193.5047.2849.4446.2244.06
IOVAIovance Biot20180302A46.7236.1623.8023.6112.3512.55
IPInternationa20180302A5.923.900.160.403.753.50
IPACiShares Core20180302ETF28.4516.9615.4815.441.481.52
IPARInter Parfum20180302A54.8315.693.266.6112.439.08
IPAYETFMG Prime20180302ETF34.4818.9711.2611.517.717.46
IPDNProfessional20180302A457.92316.11295.32294.7220.8021.39
IPFFiShares Inte20180302ETF37.8422.5918.5919.024.003.57
IPGThe Interpub20180302A4.375.901.431.494.474.41
IPGPIPG Photonic20180302A23.7416.333.774.6612.5611.66
IPHIINPHI CORPOR20180302A18.485.792.042.713.753.09
IPIIntrepid Pot20180302A29.2428.715.136.8923.5821.83
IPKWInvesco Inte20180302ETF21.3815.2812.3313.252.952.03
IPORenaissance20180302ETF18.976.106.106.100.000.00
IPOSRenaissance20180302ETF306.01222.96222.96222.960.000.00
IPWRIdeal Power20180302A105.8484.6268.3773.0816.2511.53
IQDEFlexShares I20180302ETF17.748.678.608.600.070.07
IQDFFlexShares I20180302ETF9.297.156.206.610.950.54
IQDGWisdomTree I20180302ETF106.4927.5527.4727.550.080.00
IQDYFlexShares I20180302ETF18.2215.6714.6715.650.990.01
IQLTiShares Edge20180302ETF24.3210.257.576.382.683.86
IQVIQVIA Holdin20180302A10.484.771.051.273.733.51
IRIngersoll Ra20180302A4.672.820.650.892.171.93
IRBTiRobot Corpo20180302A21.8611.974.355.367.626.61
IRDMIridium Comm20180302A44.9447.7332.3434.2115.4613.52
IRETInvestors Re20180302A21.5521.5414.8215.226.736.32
IRIXIridex Corp20180302A155.2797.7051.2252.0946.4745.61
IRMIron Mountai20180302A6.1824.2524.7322.08-0.472.19
IRMDiRadimed Cor20180302A230.97225.5096.6094.60128.90130.90
IROQIF Bancorp,20180302A452.81
IRTIndependence20180302A12.4410.455.045.395.425.07
IRTCiRhythm Tech20180302A45.4216.144.357.0311.748.88
IRWDIronwood Pha20180302A15.0016.98-0.560.1817.5316.79
ISBCInvestors Ba20180302A7.7016.982.032.2614.9514.73
ISCFiShares Edge20180302ETF32.9729.1132.7432.87-3.63-3.76
ISDRIssuer Direc20180302A268.88129.96114.33114.3315.6315.63
ISHGiShares Inte20180302ETF15.7712.962.4712.3210.490.64
ISIGInsignia Sys20180302A173.23123.6279.6697.2643.9726.36
ISMDInspire Smal20180302ETF52.3730.5629.1529.151.421.42
ISNSImage Sensin20180302A337.45168.518.698.69159.81159.81
ISRIsoRay, Inc.20180302A272.57273.85203.94237.3869.9136.47
ISRAMarket Vecto20180302ETF35.1818.9614.5116.794.452.17
ISRGIntuitive Su20180302A19.4910.422.743.287.687.14
ISSCInnovative S20180302A85.2253.6554.0952.44-0.451.21
ISTBiShares Core20180302ETF3.411.621.551.550.070.07
ISTRInvestar Hol20180302A150.9078.5644.7051.5033.8627.06
ISZEiShares Edge20180302ETF85.0074.2474.2474.240.000.00
ITGartner, Inc20180302A9.734.021.562.122.461.90
ITAiShares U.S.20180302ETF11.4014.398.8810.085.524.31
ITBiShares U.S.20180302ETF2.673.652.511.641.152.03
ITCIIntra-Cellul20180302A35.0418.956.568.0512.3910.90
ITEQBlueStar Isr20180302ETF10.7813.886.8910.636.993.26
ITGRInteger Hold20180302A25.977.964.544.483.423.49
ITIIteris, Inc.20180302A44.1066.1910.1612.1756.0354.02
ITMVanEck Vecto20180302ETF5.374.751.281.723.473.03
ITOTiShares Core20180302ETF3.703.202.032.141.171.06
ITRIItron Inc20180302A15.579.09-0.32-0.599.419.69
ITRNIturan Locat20180302A44.9629.4419.1519.2210.2910.22
ITTITT Inc.20180302A9.414.061.291.242.772.82
ITWIllinois Too20180302A8.364.501.621.832.872.66
IUSBiShares Core20180302ETF4.263.292.932.920.360.37
IUSGiShares Core20180302ETF4.685.052.862.952.192.10
IUSViShares Core20180302ETF4.353.692.142.431.551.26
IVACIntevac Inc20180302A86.2574.73-8.41-0.3183.1475.03
IVALAlpha Archit20180302ETF24.4216.0814.9516.411.13-0.33
IVCInvacare Cor20180302A39.3524.5618.3017.566.257.00
IVEiShares S&P20180302ETF1.871.56-0.45-0.332.021.89
IVLUiShares Edge20180302ETF16.9716.0514.199.741.866.31
IVOGVanguard S&P20180302ETF11.369.849.788.900.060.94
IVOOVanguard S&P20180302ETF4.422.04-0.75-0.162.792.21
IVOVVanguard S&P20180302ETF15.996.546.266.330.280.21
IVRInvesco Mort20180302A7.005.612.062.073.553.54
IVViShares Core20180302ETF1.323.373.552.91-0.180.46
IVWiShares S&P20180302ETF3.983.210.791.122.422.09
IVZInvesco LTD20180302A3.654.040.901.283.142.76
IWBiShares Russ20180302ETF1.322.312.681.60-0.370.72
IWCiShares Micr20180302ETF55.4725.1421.1320.854.014.29
IWDiShares Russ20180302ETF2.283.061.081.101.971.96
IWFiShares Russ20180302ETF2.962.691.261.131.431.56
IWLiShares Russ20180302ETF14.8714.4510.7012.563.751.89
IWMiShares Russ20180302ETF0.832.241.761.580.480.66
IWNiShares Russ20180302ETF4.543.012.552.160.460.85
IWOiShares Russ20180302ETF6.405.894.514.871.381.02
IWPiShares Russ20180302ETF4.482.091.251.360.840.73
IWRiShares Russ20180302ETF6.715.713.814.661.901.05
IWSiShares Russ20180302ETF4.422.922.472.330.450.59
IWViShares Russ20180302ETF2.752.910.350.572.562.34
IWXiShares Russ20180302ETF11.1712.4711.5211.770.950.70
IWYiShares Russ20180302ETF4.553.061.850.351.212.71
IXCiShares Glob20180302ETF13.878.058.447.39-0.390.66
IXGiShares Glob20180302ETF16.8119.3513.4913.655.865.70
IXJiShares Glob20180302ETF21.7020.0115.9616.004.054.01
IXNiShares Glob20180302ETF18.528.247.077.201.171.03
IXPiShares Glob20180302ETF25.9515.1314.4414.380.690.75
IXUSiShares Core20180302ETF5.392.252.012.070.250.19
IYCiShares U.S.20180302ETF5.987.736.626.761.120.97
IYEiShares U.S.20180302ETF4.277.406.386.241.021.16
IYFiShares U.S.20180302ETF3.383.631.672.471.961.16
IYGiShares U.S.20180302ETF5.164.090.350.683.743.41
IYHiShares U.S.20180302ETF6.208.412.873.265.555.16
IYJiShares U.S.20180302ETF6.585.102.663.572.441.53
IYKiShares U.S.20180302ETF4.285.343.874.071.471.27
IYLDiShares Morn20180302ETF16.5510.2010.6510.65-0.45-0.44
IYMiShares U.S.20180302ETF5.365.344.794.600.540.74
IYRiShares U.S.20180302ETF1.471.36-0.030.141.391.22
IYTiShares Tran20180302ETF6.865.784.104.211.691.57
IYWiShares U.S.20180302ETF4.333.092.312.230.780.86
IYYiShares Dow20180302ETF7.6011.023.798.107.242.93
IYZiShares U.S.20180302ETF8.9653.2652.8052.800.460.46
IZEAIZEA Worldwi20180302A227.65211.1181.6993.56129.43117.56
IZRLARK Israel I20180302ETF53.9722.8527.1326.98-4.28-4.13
JACKJack in the20180302A10.505.551.681.743.873.81
JAGXJaguar Healt20180302A45.0747.1448.1543.04-1.014.10
JAKKJakks Pacifi20180302A274.72168.61108.84127.6459.7640.97
JAXJ. Alexander20180302A95.3651.1239.4242.5811.708.54
JAZZJazz Pharmac20180302A18.328.422.492.935.945.50
JBGSJBG SMITH Pr20180302A10.445.724.494.481.231.24
JBHTJB Hunt Tran20180302A9.664.301.962.092.342.21
JBLJabil Inc.20180302A4.643.96-0.200.084.163.88
JBLUJetBlue Airw20180302A4.916.860.430.426.436.45
JBSSJohn B. Sanf20180302A97.0238.5411.8317.4326.7021.11
JBTJohn Bean Te20180302A20.169.685.955.623.724.06
JCAPJernigan Cap20180302A28.9016.107.078.099.038.01
JCIJohnson Cont20180302A3.072.601.140.891.461.70
JCOMj2 Global, I20180302A21.6611.373.804.257.577.11
JCPJ.C. Penney20180302A27.5425.9514.9517.2311.068.72
JCSCommunicatio20180302A353.88368.22342.07342.0926.1626.13
JCTCFJewett-Camer20180302A484.05162.37162.37162.370.000.00
JDIVJPMorgan U.S20180302ETF10.143.383.383.380.000.00
JDSTDirexion Dai20180302ETF18.9210.206.474.943.725.26
JEJUST ENERGY20180302A21.1217.2213.5914.053.633.16
JELDJELD-WEN Hol20180302A15.256.786.045.960.740.81
JETSU.S. Global20180302ETF28.0125.6421.7325.313.910.33
JHGJanus Hender20180302A5.944.150.510.853.643.31
JHMAJohn Hancock20180302ETF24.1810.0712.0012.00-1.93-1.93
JHMCJohn Hancock20180302ETF23.0238.1441.4238.24-3.28-0.10
JHMDJohn Hancock20180302ETF40.5322.7022.2522.250.450.45
JHMEJohn Hancock20180302ETF20.3018.6818.6818.680.000.00
JHMFJohn Hancock20180302ETF17.9913.0215.9513.67-2.93-0.65
JHMHJohn Hancock20180302ETF18.5229.6527.5529.652.090.00
JHMIJohn Hancock20180302ETF41.8761.2658.7258.783.243.19
JHMLJohn Hancock20180302ETF9.235.996.096.00-0.10-0.01
JHMMJohn Hancock20180302ETF17.3811.728.4710.173.251.55
JHMSJohn Hancock20180302ETF41.8685.54-42.867.07128.4078.47
JHMTJohn Hancock20180302ETF28.5733.3128.8842.084.43-8.78
JHMUJohn Hancock20180302ETF42.770.00
JHSCJohn Hancock20180302ETF25.2215.8516.9616.93-1.11-1.09
JILLJ.Jill, Inc.20180302A46.2529.1211.0915.5518.0313.57
JJAiPath Series20180302ETN18.565.065.275.06-0.210.00
JJCiPath Series20180302ETN7.235.138.668.56-3.53-3.43
JJEiPath Series20180302ETN39.5716.7716.7716.770.000.00
JJGiPath Series20180302ETN13.4112.8510.1610.652.692.20
JJMiPath Series20180302ETN27.818.608.638.61-0.03-0.01
JJNiPath Series20180302ETN21.2421.8913.1718.958.712.94
JJPiPath Series20180302ETN27.6127.2927.2927.290.000.00
JJSiPath Series20180302ETN34.63
JJSFJ&J Snack Fo20180302A73.6029.1310.2513.2918.8815.84
JJTiPath Series20180302ETN30.8410.359.019.681.340.67
JJUiPath Series20180302ETN57.3929.8314.7913.8015.0416.02
JKDiShares Morn20180302ETF4.883.322.792.830.530.49
JKEiShares Morn20180302ETF5.755.493.344.072.161.42
JKFiShares Morn20180302ETF4.355.093.654.301.440.79
JKGiShares Morn20180302ETF9.074.984.414.650.570.33
JKHiShares Morn20180302ETF14.3516.4316.9915.92-0.560.51
JKIiShares Morn20180302ETF10.566.887.346.93-0.45-0.05
JKJiShares Morn20180302ETF17.3431.2430.3131.470.93-0.22
JKKiShares Morn20180302ETF15.6220.9219.5518.611.362.31
JKLiShares Morn20180302ETF15.308.928.858.950.07-0.03
JLLJones Lang L20180302A22.8010.073.054.046.345.42
JMINJPMorgan U.S20180302ETF9.891.991.991.990.000.00
JMOMJPMorgan U.S20180302ETF9.137.7015.337.70-7.630.00
JMPJMP Group LL20180302A82.3541.7730.4031.3511.3610.41
JNCEJounce Thera20180302A55.3838.5017.0019.5621.5018.93
JNJJohnson & Jo20180302A2.322.071.391.440.670.63
JNKSPDR Bloombe20180302ETF2.792.430.861.181.561.25
JNPRJuniper Netw20180302A4.013.600.280.463.313.14
JNUGDirexion Dai20180302ETF7.527.132.872.384.264.75
JOiPath Series20180302ETN13.368.755.806.142.952.60
JOBGEE Group In20180302A145.1436.8422.3521.4514.4815.38
JOESt. Joe Comp20180302A37.8422.8311.0311.7811.8011.05
JOUTJohnson Outd20180302A101.5343.931.809.9742.1433.96
JPEDJPMorgan Eve20180302ETF13.6711.6110.5011.611.110.00
JPEMJPMorgan Div20180302ETF17.6511.3611.5413.04-0.18-1.68
JPEUJPMorgan Div20180302ETF17.638.348.348.340.000.00
JPGBJPMorgan Glo20180302ETF28.0331.7828.1923.143.598.65
JPGEJPMorgan Div20180302ETF11.004.952.954.431.990.52
JPHFJPMorgan Div