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 Avg20180320A6.745.202.192.543.012.66
ETF_AvgVW ETF Avg20180320ETF2.333.412.282.431.140.99
ETN_AvgVW ETN Avg20180320ETN11.969.114.285.244.823.86
AAgilent Tech20180320A3.661.670.810.990.860.67
AAAlcoa Corpor20180320A6.063.190.290.802.902.40
AADRAdvisorShare20180320ETF19.1316.0112.5012.643.513.37
AALAmerican Air20180320A4.214.201.582.112.632.09
AAMCAltisource A20180320A478.8490.2690.2690.260.000.00
AAMEAtlantic Ame20180320A755.43649.80649.80649.800.000.00
AANAaron's, Inc20180320A10.974.301.651.592.662.71
AAOIApplied Opto20180320A17.3916.237.427.878.818.37
AAONAaon Inc20180320A30.7317.3310.9411.366.405.97
AAPADVANCE AUTO20180320A10.484.490.891.423.603.08
AAPLApple Inc.20180320A0.760.760.330.260.430.50
AATAMERICAN ASS20180320A12.075.983.393.822.592.15
AAUAlmaden Mine20180320A90.73131.0560.6971.5970.3659.46
AAWWAtlas Air Wo20180320A21.5510.213.653.876.566.34
AAXJiShares MSCI20180320ETF2.945.174.494.240.680.93
AAXNAxon Enterpr20180320A12.039.671.411.858.267.82
ABAllianceBern20180320A26.5318.1710.3211.787.866.39
ABBVABBVIE INC.20180320A3.553.581.471.772.111.81
ABCAmerisourceB20180320A7.473.700.851.322.852.38
ABCBAmeris Banco20180320A15.219.212.552.796.656.42
ABEOAbeona Thera20180320A36.6023.364.694.9818.6618.38
ABGAsbury Autom20180320A21.4814.004.895.469.118.54
ABIOARCA biophar20180320A166.4572.20-11.25-3.2583.4675.45
ABMABM Industri20180320A9.664.371.401.752.972.63
ABMDAbiomed Inc20180320A17.547.803.614.044.203.77
ABRArbor Realty20180320A11.398.632.722.995.915.64
ABTAbbott Labor20180320A1.731.400.700.690.700.70
ABTXAllegiance B20180320A62.8738.2628.6330.129.638.14
ABUSArbutus Biop20180320A106.3487.2264.7265.0422.5022.17
ACAssociated C20180320A79.8831.4516.8518.9314.6012.52
ACADAcadia Pharm20180320A12.759.264.034.735.234.53
ACBIAtlantic Cap20180320A58.8922.1012.2512.199.859.92
ACCAmerican Cam20180320A5.335.241.532.963.712.28
ACCOAcco Brands20180320A39.0221.4210.6212.2610.809.16
ACGLArch Capital20180320A8.215.690.921.244.774.45
ACHCAcadia Healt20180320A10.204.040.570.933.473.11
ACHVAchieve Life20180320A170.29146.42152.16140.25-5.756.17
ACIAAcacia Commu20180320A23.0019.499.019.1810.4810.31
ACIUAC Immune SA20180320A114.4181.0464.4170.4116.6310.63
ACIWACI Worldwid20180320A13.0410.015.085.744.934.27
ACLSAxcelis Tech20180320A33.4129.0818.3119.6110.779.47
ACMAecom20180320A5.663.140.330.472.812.67
ACMRACM Research20180320A147.9786.0262.5466.9523.4819.08
ACNAccenture PL20180320A3.753.610.261.913.351.70
ACNBACNB Corp20180320A187.68141.84138.84136.943.004.90
ACORAcorda Thera20180320A32.0518.833.152.8414.8315.56
ACREAres Commerc20180320A17.139.785.965.463.824.32
ACRSAclaris Ther20180320A36.5222.42-0.443.1622.8619.26
ACRXAcelRx Pharm20180320A247.29144.30107.71108.2336.6036.07
ACSIAmerican Cus20180320ETF16.3614.3015.3011.29-1.003.01
ACSTAcasti Pharm20180320A131.53102.8759.4754.0643.4048.81
ACTAdvisorShare20180320ETF70.7338.3133.9834.264.334.05
ACTGAcacia Resea20180320A151.94113.8350.4460.0963.3953.74
ACUAcme United20180320A416.42257.31219.39219.7337.9137.58
ACWFiShares Edge20180320ETF36.0821.4822.6222.45-1.14-0.97
ACWIiShares MSCI20180320ETF1.391.240.500.550.740.69
ACWViShares Edge20180320ETF8.643.733.633.710.100.01
ACWXiShares MSCI20180320ETF3.971.731.191.050.540.68
ACYAeroCentury20180320A111.51115.76115.76115.760.000.00
ADBEAdobe Inc.20180320A3.582.790.540.942.251.85
ADCAgree Realty20180320A12.466.141.561.974.584.17
ADESAdvanced Emi20180320A43.7925.1010.9414.4714.1610.63
ADIAnalog Devic20180320A3.186.080.190.335.895.75
ADMArcher Danie20180320A2.662.990.861.192.131.81
ADMAADMA Biologi20180320A92.7451.4720.0020.2031.4731.28
ADMPAdamis Pharm20180320A163.24116.2853.7654.1462.5262.14
ADMSAdamas Pharm20180320A26.3613.284.754.708.538.58
ADNTAdient plc O20180320A10.104.612.131.922.472.69
ADPAutomatic Da20180320A4.102.490.190.232.302.27
ADREInvesco BLDR20180320ETF29.8221.9621.3221.210.640.75
ADROAduro Biotec20180320A66.3366.4919.0712.4847.4254.01
ADSAlliance Dat20180320A9.634.131.562.332.571.81
ADSKAutodesk Inc20180320A6.475.020.761.234.273.79
ADSWAdvanced Dis20180320A14.626.262.332.493.933.77
ADTADT Inc.20180320A11.779.903.205.086.694.81
ADTNAdtran Inc20180320A33.5832.0510.6310.2521.4221.80
ADUSAddus HomeCa20180320A120.3317.517.8013.149.714.37
ADVMAdverum Biot20180320A91.1447.9914.9714.4133.0233.58
ADXSAdvaxis, Inc20180320A53.7345.8513.0517.3532.8028.50
AEAdams Resour20180320A432.24274.09220.81256.9453.2817.15
AEEAmeren Corpo20180320A3.672.250.430.701.821.55
AEGNAegion Corp20180320A43.3325.7620.0816.315.689.45
AEHRAehr Test Sy20180320A140.12106.8959.1159.5847.7847.30
AEISAdvanced Ene20180320A18.348.024.194.943.833.09
AELAmerican Equ20180320A11.663.98-2.41-0.866.404.84
AEMAgnico Eagle20180320A4.442.900.710.672.192.23
AEMDAETHLON MEDI20180320A91.3889.7982.5491.697.25-1.91
AEOAmerican Eag20180320A5.274.461.961.572.502.89
AEPAmerican Ele20180320A2.273.58-0.72-0.604.294.17
AERAercap Holdi20180320A2.851.87-0.090.401.961.48
AERIAerie Pharma20180320A24.0810.792.042.508.758.29
AESAES Corporat20180320A9.4111.015.636.235.384.79
AEYADDvantage T20180320A102.6687.2687.2687.260.000.00
AEZSAeterna Zent20180320A121.2050.764.794.7545.9746.01
AFCAllied Capit20180320A43.3018.7618.7618.760.000.00
AFGAmerican Fin20180320A13.396.122.542.683.573.43
AFHAtlas Financ20180320A53.5841.5221.2420.5820.2720.89
AFIArmstrong Fl20180320A26.6716.3711.548.324.838.05
AFKVanEck Vecto20180320ETF83.5535.5631.8631.863.703.70
AFLAflac Inc.20180320A2.834.383.103.331.291.06
AFMDAffimed N.V.20180320A240.24199.67124.83125.1274.8474.55
AFTYPacer CSOP F20180320ETF39.5329.0229.0229.020.000.00
AGFIRST MAJEST20180320A17.3818.618.799.779.828.84
AGCOAGCO Corpora20180320A11.404.960.651.654.313.31
AGENAgenus Inc.20180320A17.9016.052.092.2513.9613.80
AGFSAgroFresh So20180320A46.5940.1464.6164.86-24.47-24.72
AGGiShares Core20180320ETF0.952.082.251.91-0.160.17
AGGPIQ Enhanced20180320ETF16.7719.1316.3318.202.800.93
AGGYWisdomTree Y20180320ETF8.644.714.754.71-0.030.00
AGIAlamos Gold20180320A20.0818.4812.9512.915.535.56
AGIOAgios Pharma20180320A26.9821.367.0511.6614.319.70
AGLEAeglea BioTh20180320A136.3888.3065.3678.0322.9410.27
AGMFederal Agri20180320A129.5954.7445.7647.448.987.30
AGMAFederal Agri20180320A280.42
AGNAllergan plc20180320A4.342.980.310.752.662.23
AGNCAGNC Investm20180320A5.364.580.820.983.763.60
AGNDWisdomTree T20180320ETF79.83
AGOAssured Guar20180320A5.943.001.231.251.771.75
AGRAvangrid, In20180320A8.835.271.832.103.443.16
AGROADECOAGRO S.20180320A14.9813.127.297.665.835.46
AGRXAgile Therap20180320A127.05103.5469.7562.9733.7940.57
AGSPlayAGS, Inc20180320A62.9733.2021.0722.9812.1410.22
AGTiShares MSCI20180320ETF33.3475.9675.6875.700.280.25
AGTCApplied Gene20180320A162.44146.54105.8594.9140.6951.63
AGXArgan, Inc20180320A28.2518.909.839.249.079.66
AGYSAgilysys, In20180320A97.9567.1447.4757.1919.679.94
AGZiShares Agen20180320ETF10.856.466.486.46-0.020.00
AGZDWisdomTree T20180320ETF38.0024.7424.4224.420.320.32
AHCA.H. Belo Co20180320A113.9887.4862.7269.1924.7618.29
AHHArmada Hoffl20180320A9.177.00-0.01-0.327.017.32
AHPIAllied Healt20180320A288.83257.11220.51224.2036.6032.91
AHTAshford Hosp20180320A16.0312.224.805.037.427.19
AIArlington As20180320A9.437.461.892.145.565.30
AIAiShares Asia20180320ETF11.525.603.693.981.911.62
AIEQAI Powered E20180320ETF21.0311.799.649.512.152.27
AIGAmerican Int20180320A1.912.961.441.641.521.33
AIHSSenmiao Tech20180320A312.61205.63177.21178.3228.4327.31
AIMCAltra Indust20180320A25.2711.854.333.847.528.01
AIMTAimmune Ther20180320A27.9324.6215.8117.648.806.97
AINAlbany Inter20180320A36.3012.966.317.706.655.26
AINCAshford Inc.20180320A284.62124.4870.2270.2254.2654.26
AINVApollo Inves20180320A18.3721.237.066.9114.1714.32
AIRAAR Corp.20180320A19.907.672.824.074.863.60
AIRGAirgain, Inc20180320A193.2793.2573.7883.3519.479.90
AIRIAir Industri20180320A118.45109.8098.13104.9611.674.83
AIRRFirst Trust20180320ETF26.4719.2119.0019.120.220.09
AIRTAir T Inc20180320A815.54
AITApplied Indu20180320A18.366.891.681.885.215.01
AIVApartment In20180320A5.682.710.641.642.061.06
AIZAssurant, In20180320A8.273.370.650.732.722.66
AJGArthur J. Ga20180320A4.641.840.200.401.641.44
AJRDAerojet Rock20180320A13.007.102.002.945.104.17
AJXGreat Ajax C20180320A26.3323.4015.2415.448.167.96
AKAMAkamai Techn20180320A4.975.933.713.762.212.17
AKBAAkebia Thera20180320A25.2314.204.325.279.898.93
AKCAAkcea Therap20180320A84.2555.1726.7527.3328.4227.84
AKERAkers Biosci20180320A52.9860.4443.6349.2016.8411.25
AKGAsanko Gold20180320A83.8864.8453.3653.2711.4711.57
AKRAcadia Realt20180320A9.303.912.561.841.342.07
AKRXAkorn, Inc.20180320A11.0540.5236.7136.833.833.71
AKTSAKOUSTIS TEC20180320A44.3746.2429.4930.5916.7515.66
ALAir Lease Co20180320A7.393.911.782.322.131.59
ALBAlbemarle Co20180320A7.746.551.803.254.753.30
ALBOAlbireo Phar20180320A152.4969.2533.8039.2135.4530.04
ALCOAlico Inc20180320A61.5528.5123.2523.815.264.70
ALDXAldeyra Ther20180320A110.6049.1630.7132.5018.4616.67
ALEALLETE, Inc.20180320A11.066.110.350.945.765.17
ALEXAlexander &20180320A14.456.591.261.965.334.63
ALFAAlphaClone A20180320ETF19.886.546.546.540.000.00
ALGAlamo Group,20180320A96.0537.4921.8426.8215.6410.67
ALGNAlign Techno20180320A14.198.053.080.334.977.72
ALGTAllegiant Tr20180320A28.7812.692.555.0710.147.62
ALIMAlimera Scie20180320A124.31113.8486.5894.0927.2619.74
ALJJALJ Regional20180320A149.4986.7723.2827.7063.4959.07
ALKAlaska Air G20180320A5.303.540.980.782.562.76
ALKSAlkermes Inc20180320A18.549.652.342.847.316.81
ALLThe Allstate20180320A3.122.500.330.412.162.08
ALLEAllegion Pub20180320A10.104.130.661.173.462.96
ALLTAllot Ltd. O20180320A62.9165.8625.6827.2540.1838.61
ALLYAlly Financi20180320A3.9016.0912.9814.543.141.61
ALNAAllena Pharm20180320A206.46132.2085.6996.7346.5135.47
ALNYAlnylam Phar20180320A18.1311.062.683.758.387.31
ALOAlio Gold In20180320A59.13221.35236.59157.12-14.4064.33
ALOTAstroNova, I20180320A329.19115.7389.4093.5326.3322.20
ALPNAlpine Immun20180320A224.26100.49-12.105.08112.5995.41
ALRMAlarm.com Ho20180320A16.6428.263.535.4824.7322.78
ALRNAileron Ther20180320A224.78113.2788.5593.4524.7219.82
ALSKAlaska Commu20180320A91.7867.5751.1065.7416.471.83
ALSNALLISON TRAN20180320A7.694.111.191.502.912.61
ALTAltimmune, I20180320A162.91118.00121.10115.96-3.102.04
ALTRAltair Engin20180320A45.8117.4910.2812.267.215.23
ALTSProShares Mo20180320ETF45.2825.1831.1025.18-5.920.00
ALTYGlobal X Sup20180320ETF22.6164.1445.6946.5118.4517.63
ALVAutoliv, Inc20180320A7.355.401.001.544.393.85
ALXAlexander's20180320A51.1726.1620.3821.276.265.27
ALXNAlexion Phar20180320A9.104.692.193.032.501.66
AMAntero Midst20180320A25.4511.344.685.346.666.00
AMAGAMAG Pharmac20180320A33.8322.356.037.4616.3214.89
AMATApplied Mate20180320A1.884.002.951.401.062.61
AMBAAmbarella, I20180320A12.7218.6114.3015.374.313.24
AMBCAmbac Financ20180320A21.4911.718.729.162.992.55
AMCAMC ENTERTAI20180320A36.5128.234.244.5723.9423.61
AMCAiShares Russ20180320ETF22.0016.6316.6316.630.000.00
AMCXAMC Networks20180320A9.506.201.541.734.674.48
AMDAdvanced Mic20180320A8.978.103.343.464.764.64
AMEAmetek, Inc.20180320A4.693.232.272.540.970.69
AMEDAmedisys Inc20180320A28.8911.549.917.391.634.15
AMEHApollo Medic20180320A376.13146.4871.37110.1175.1136.37
AMGAffiliated M20180320A12.485.201.972.173.233.03
AMGNAmgen Inc20180320A3.663.481.051.842.431.64
AMHAMERICAN HOM20180320A5.324.240.410.643.823.59
AMJJP Morgan Al20180320ETN4.933.830.341.083.492.74
AMKRAmkor Techno20180320A9.5512.950.340.2112.6012.74
AMLPAlerian MLP20180320ETF10.678.172.673.085.495.07
AMNAMN Healthca20180320A17.177.683.052.534.645.15
AMNBAmerican Nat20180320A191.06122.01118.27119.203.752.81
AMOTAllied Motio20180320A224.59115.1493.21101.9821.9313.16
AMPAmeriprise F20180320A8.193.550.981.542.572.02
AMPEAmpio Pharma20180320A74.7254.0833.8120.7820.2833.30
AMPHAmphastar Ph20180320A22.8135.40-1.2319.5436.6215.85
AMRBAmerican Riv20180320A317.43183.54178.52178.525.025.02
AMRCAmeresco, In20180320A72.6839.305.5330.3433.778.96
AMRHAmeri Holdin20180320A296.54116.70110.16110.406.546.30
AMRKA-Mark Preci20180320A1199.27300.91213.66266.9587.2533.96
AMRSAmyris Inc.20180320A31.8625.136.886.7918.2518.34
AMSAmerican Sha20180320A228.43212.71213.10182.62-0.3930.09
AMSCAmerican Sup20180320A61.3848.5619.4122.4429.1526.12
AMSFAMERISAFE, I20180320A37.8919.769.0912.9010.676.86
AMSWAAmerican Sof20180320A88.0942.2034.4433.827.768.38
AMTAmerican Tow20180320A3.742.770.800.881.981.89
AMTDTD Ameritrad20180320A4.666.892.342.604.554.29
AMTXAemetis, Inc20180320A71.9068.1646.6058.4621.569.70
AMUETRACS Aleri20180320ETN19.0716.1611.6511.694.514.47
AMUBETRACS Aleri20180320ETN208.71
AMWDAmerican Woo20180320A31.9913.685.126.808.566.89
AMZAInfraCap MLP20180320ETF14.8016.876.845.8510.0511.05
AMZNAmazon.Com I20180320A3.922.480.211.232.271.25
ANAutoNation,20180320A8.955.963.162.492.803.48
ANABAnaptysBio,20180320A88.7533.843.498.6330.3425.21
ANATAmerican Nat20180320A60.8328.0613.4516.9314.6211.13
ANDEAndersons In20180320A32.3913.296.087.007.216.29
ANETArista Netwo20180320A11.936.961.912.585.064.38
ANFAbercrombie20180320A5.964.822.142.672.672.14
ANGIANGI Homeser20180320A16.979.384.984.984.404.39
ANGLVanEck Vecto20180320ETF8.434.323.403.450.920.87
ANGOAngioDynamic20180320A30.6410.955.045.625.915.33
ANHAnworth Mort20180320A20.5814.715.838.138.876.58
ANIKAnika Therap20180320A75.1834.9124.0925.0910.819.82
ANIPANI Pharmace20180320A67.5233.294.2710.8229.0222.47
ANTMANTHEM, INC.20180320A5.172.260.180.662.081.60
ANYSphere 3D Co20180320A65.5653.2722.3636.0830.9117.19
AOAiShares Core20180320ETF9.725.924.504.601.421.32
AOBCAmerican Out20180320A11.488.880.290.708.598.17
AOKiShares Core20180320ETF9.867.424.607.432.82-0.01
AOMiShares Core20180320ETF9.457.817.867.66-0.050.16
AONAon plc Clas20180320A5.762.981.321.441.661.54
AORiShares Core20180320ETF9.478.796.338.312.460.48
AOSA.O. Smith C20180320A6.543.601.331.432.272.19
AOSLAlpha and Om20180320A51.7328.2827.0827.961.200.32
APAmpco-Pittsb20180320A120.5569.9432.8937.4537.0532.48
APAApache Corpo20180320A3.713.031.171.201.851.82
APAMARTISAN PART20180320A21.5712.704.235.188.487.53
APDAir Products20180320A5.725.843.283.792.562.04
APDNApplied DNA20180320A135.74166.7867.1064.2299.68102.56
APEIAmerican Pub20180320A35.1221.455.067.6916.3913.76
APENApollo Endos20180320A315.10160.2967.8683.2592.4377.04
APHAmphenol Cor20180320A4.762.951.301.761.661.19
APLEApple Hospit20180320A6.004.771.071.103.703.67
APLSApellis Phar20180320A131.2460.2036.4936.8723.7123.34
APOApollo Globa20180320A13.256.101.903.824.202.28
APOGApogee Enter20180320A30.8511.168.237.082.934.08
APPFAppFolio, In20180320A34.3321.706.246.9115.4614.80
APPNAppian Corpo20180320A29.9721.8018.2117.753.584.04
APPSDigital Turb20180320A42.7130.3818.5821.6211.818.77
APRNBlue Apron H20180320A48.2541.7726.0826.4315.6815.34
APTAlpha Pro Te20180320A152.67125.30125.30125.300.000.00
APTOAptose Biosc20180320A49.3339.5917.1423.8522.4515.74
APTSPreferred Ap20180320A12.929.18-1.321.3710.507.81
APTVAptiv PLC20180320A6.652.890.641.122.251.77
APVOAptevo Thera20180320A115.5286.3758.8559.0127.5227.36
APWCAsia Pacific20180320A513.15733.69733.69733.690.000.00
AQBAquaBounty T20180320A142.41151.50114.31128.8637.1922.65
AQMSAqua Metals,20180320A48.0535.7020.2521.8015.4513.89
AQNAlgonquin Po20180320A12.5328.7026.0426.392.662.31
AQUAEvoqua Water20180320A11.857.74-0.694.108.433.64
ARANTERO RESOU20180320A5.535.762.812.632.953.13
ARAAmerican Ren20180320A51.4125.7616.0317.209.738.56
ARAYAccuray Inco20180320A98.4191.48-22.481.58113.9789.90
ARCARC Document20180320A70.6058.8525.9626.8733.0632.15
ARCBArcBest Corp20180320A30.7317.666.627.3711.0510.29
ARCCAres Capital20180320A6.626.143.864.002.282.14
ARCHArch Coal, I20180320A24.7910.602.794.607.826.01
ARCOARCOS DORADO20180320A62.3839.4620.3925.7919.0813.68
ARCTArcturus The20180320A122.95113.5857.9664.7655.6248.83
ARDArdagh Group20180320A34.3717.8811.3513.126.534.76
ARDXArdelyx, Inc20180320A115.5775.8042.9437.0332.8738.77
AREAlexandria R20180320A7.944.711.691.913.032.80
ARESAres Managem20180320A32.3522.487.967.5314.5214.95
ARGTGlobal X MSC20180320ETF29.857.686.216.721.470.96
ARIAPOLLO COMME20180320A5.424.742.052.242.692.50
ARKGARK Genomic20180320ETF26.0332.248.129.5024.1222.75
ARKKARK Innovati20180320ETF14.7719.499.8818.779.600.71
ARKQARK Autonomo20180320ETF21.9142.1838.9339.033.243.15
ARKRArk Restaura20180320A402.74198.28185.68188.7312.609.56
ARKWARK Next Gen20180320ETF11.475.514.374.751.140.76
ARLAmerican Rea20180320A543.13590.60590.60590.600.000.00
ARLPAlliance Res20180320A42.6921.6011.6314.339.967.27
ARMKARAMARK20180320A5.912.69-0.230.242.922.45
ARNAArena Pharma20180320A26.3419.326.4910.2312.839.09
ARNCArconic Corp20180320A4.5429.0525.8626.383.202.71
AROCArchrock Inc20180320A57.5743.6116.2620.6427.3422.95
AROWArrow Financ20180320A75.2934.5627.5727.756.996.81
ARRARMOUR Resid20180320A8.695.351.761.703.593.67
ARTNAArtesian Res20180320A235.64139.20111.82112.4127.3926.79
ARTWArts-Way Man20180320A372.94344.60344.60344.600.000.00
ARWArrow Electr20180320A11.933.261.281.041.982.22
ARWRArrowhead Re20180320A20.0221.536.847.7014.7313.86
ASBAssociated B20180320A19.3313.833.883.589.9610.25
ASCARDMORE SHIP20180320A66.5737.6227.9927.889.629.73
ASEAGlobal X FTS20180320ETF112.4062.917.0248.7955.8914.12
ASETFlexShares R20180320ETF11.8727.3227.3227.320.000.00
ASFIAsta Funding20180320A171.9966.3765.7065.700.670.67
ASGNASGN Incorpo20180320A20.087.772.482.895.304.88
ASHAshland Glob20180320A9.275.200.560.814.644.38
ASHRXtrackers Ha20180320ETF3.944.212.832.561.391.67
ASHSXtrackers Ha20180320ETF24.2814.3712.2612.192.112.18
ASHXXtrackers MS20180320ETF17.267.40-2.85-2.8510.2610.26
ASIXAdvanSix Inc20180320A24.918.594.575.744.032.85
ASMAvino Silver20180320A103.0080.1148.8935.0131.2145.10
ASMBAssembly Bio20180320A65.7136.3018.9321.9017.3814.41
ASNAAscena Retai20180320A49.7939.0517.5217.7921.5521.26
ASPNAspen Aeroge20180320A63.2236.3427.2128.409.137.94
ASPSAltisource P20180320A72.3622.89-1.606.9924.4915.90
ASPUASPEN GROUP,20180320A403.99274.88185.21185.2089.6789.68
ASRVAmeriServ Fi20180320A122.7088.8288.8288.820.000.00
ASTCAstrotech Co20180320A448.89211.0394.1391.46116.91119.57
ASTEAstec Indust20180320A38.9716.963.113.7513.8613.21
ASURAsure Softwa20180320A40.6019.791.476.4118.3213.38
ASYSAmtech Syste20180320A55.3937.317.6114.0029.7023.31
ATAtlantic Pow20180320A235.29209.90209.90209.900.000.00
ATECAlphatec Hol20180320A145.2850.5547.9339.832.6210.72
ATENA10 NETWORKS20180320A18.9720.424.875.9015.5914.57
ATESTGTEST SYMBOL20180320A26.2914.9914.3914.300.600.69
ATGEAdtalem Glob20180320A14.607.422.392.655.034.77
ATHAthene Holdi20180320A5.083.100.420.912.682.18
ATHXAthersys, In20180320A57.2090.0341.6748.2548.3642.22
ATIAllegheny Te20180320A7.906.092.433.613.652.48
ATKRAtkore Inter20180320A12.3119.08-0.062.2519.1516.84
ATLCAtlanticus H20180320A833.29333.06290.34300.1142.7232.95
ATLOAMES Nationa20180320A249.77116.4699.91102.2516.5414.21
ATMPiPath Select20180320ETF25.9918.3217.6017.500.720.82
ATNIATN Internat20180320A51.3021.958.0911.6713.8610.28
ATNMActinium Pha20180320A103.3467.0318.6325.5148.4041.52
ATNXAthenex, Inc20180320A24.9711.514.524.036.997.48
ATOAtmos Energy20180320A8.877.661.843.465.824.20
ATOMAtomera Inco20180320A99.3381.4033.9933.9947.4147.41
ATOSAtossa Thera20180320A70.88133.70125.4893.398.2240.31
ATRAptarGroup,20180320A12.596.721.121.385.605.34
ATRAAtara Biothe20180320A39.9520.1010.6910.739.419.38
ATRCAtriCure, In20180320A32.4714.51-2.74-1.8817.2516.39
ATROAstronics Co20180320A49.8619.699.1110.6910.589.00
ATRSAntares Phar20180320A46.3643.34-0.08-0.2243.4343.55
ATSGAir Transpor20180320A14.2412.991.692.1811.3110.81
ATTOAtento S.A.20180320A76.8245.7626.0331.9519.7313.81
ATUSAltice USA,20180320A9.949.013.014.996.004.03
ATVIActivision B20180320A3.282.88-0.090.062.972.82
ATXIAvenue Thera20180320A288.35231.37208.55208.5522.8222.82
AUBNAuburn Natio20180320A561.26186.85186.85186.850.000.00
AUDCAudioCodes L20180320A39.1249.1938.7441.9310.457.26
AUGAuryn Resour20180320A91.5548.9923.7023.7025.2925.29
AUMNGolden Miner20180320A238.90228.51103.41103.44125.10125.07
AUPHAurinia Phar20180320A20.0117.5711.215.546.3612.03
AUTOAutoWeb, Inc20180320A72.7367.4727.6232.5839.8534.89
AUYYamana Gold,20180320A38.1732.3414.6715.7217.5916.55
AVAAvista Corpo20180320A9.944.662.933.261.731.40
AVAVAeroVironmen20180320A22.5914.654.625.9510.038.70
AVBAvalonBay Co20180320A5.642.750.650.862.101.89
AVDAmerican Van20180320A38.6322.138.8011.6913.3310.44
AVEOAVEO Pharmac20180320A34.5626.5412.0612.4614.4614.05
AVGOBroadcom Inc20180320A4.716.413.403.793.012.61
AVGRAvinger, Inc20180320A136.00123.3642.4578.2380.9145.12
AVIDAvid Technol20180320A40.7829.367.046.9222.3222.44
AVNWAviat Networ20180320A166.87107.1899.12106.198.060.99
AVTAvnet, Inc.20180320A7.683.210.770.582.452.63
AVXLAnavex Life20180320A78.0453.4625.3323.7128.1329.76
AVYAvery Dennis20180320A7.394.681.291.953.392.73
AVYAAvaya Holdin20180320A11.035.574.294.501.271.07
AWIArmstrong Wo20180320A14.608.473.533.464.955.02
AWKAmerican Wat20180320A6.953.41-0.110.323.533.09
AWRAmerican Sta20180320A14.145.741.582.284.163.46
AWREAware Inc20180320A233.6929.8119.9919.979.829.84
AWXAvalon Holdi20180320A853.03813.56813.56813.560.000.00
AXASAbraxas Petr20180320A49.2441.0429.1730.3011.8710.74
AXDXAccelerate D20180320A46.8726.558.448.9318.1117.62
AXEAnixter Inte20180320A21.3610.400.882.879.517.52
AXGNAxogen, Inc.20180320A27.6414.975.017.519.967.46
AXJLWisdomTree A20180320ETF27.3025.4925.4725.470.030.03
AXLAmerican Axl20180320A7.955.24-0.210.575.444.66
AXPAmerican Exp20180320A2.301.56-0.020.231.581.34
AXRAMREP Corpor20180320A122.4668.1468.1468.140.000.00
AXSAxis Capital20180320A5.933.061.221.341.831.72
AXSMAxsome Thera20180320A219.41118.81103.08104.6315.7214.18
AXTAAxalta Coati20180320A6.563.533.082.060.451.48
AXTIAXT Inc20180320A77.6041.464.794.0936.6637.36
AXUAlexco Resou20180320A81.1163.3249.0750.3514.2512.97
AYAtlantica Yi20180320A18.4814.331.504.4912.839.85
AYIAcuity Brand20180320A12.5511.046.356.954.694.08
AYTUAytu BioScie20180320A112.9990.4470.7979.2419.6611.20
AYXAlteryx, Inc20180320A22.779.903.454.486.505.42
AZOAutoZone, In20180320A13.075.921.982.903.943.03
AZPNAspen Techno20180320A12.626.011.001.495.014.52
AZREAzure Power20180320A137.6891.4191.6491.41-0.230.00
AZRXAzurRx BioPh20180320A258.23172.04119.3589.8152.6982.23
AZZAZZ Inc.20180320A28.4114.392.973.5211.4210.87
BBarnes Group20180320A19.2710.182.603.107.587.08
BABoeing Compa20180320A3.843.541.622.031.931.51
BABInvesco Taxa20180320ETF7.466.633.243.273.403.37
BACBank of Amer20180320A3.132.740.580.942.161.80
BAHBooz Allen H20180320A9.094.182.912.941.281.24
BALiPath Series20180320ETN11.8513.1611.8812.891.290.28
BAMBrookfield A20180320A2.852.73-0.161.122.881.61
BANCBanc of Cali20180320A27.4720.5710.7211.039.859.53
BANDBandwidth In20180320A107.7479.2561.6262.2317.6417.02
BANFBancfirst Co20180320A45.6420.5513.5613.776.996.78
BANRBanner Corp.20180320A17.049.824.554.875.274.94
BANXStoneCastle20180320A36.1019.829.059.3510.7710.46
BAPCredicorp LT20180320A16.827.762.913.914.903.89
BASIBioanalytica20180320A352.26360.57346.94352.0213.638.55
BATRALiberty Medi20180320A27.8122.2411.0212.9411.229.31
BATRKLiberty Medi20180320A19.7313.285.735.897.557.39
BAXBaxter Inter20180320A2.711.70-0.290.311.991.38
BBBlackBerry L20180320A7.7410.452.204.088.266.39
BBBYBed Bath & B20180320A4.976.461.021.365.445.10
BBCVirtus LifeS20180320ETF28.9350.9216.2516.3834.6734.54
BBGIBeasley Broa20180320A138.3588.1067.0877.9221.0210.18
BBHVanEck Vecto20180320ETF7.647.622.443.785.183.84
BBPVirtus LifeS20180320ETF30.7737.4037.3437.400.060.00
BBSIBarrett Busi20180320A50.2532.5016.8119.3015.6913.21
BBUBrookfield B20180320A46.8922.4318.2917.094.135.34
BBWBuild-A-Bear20180320A76.9749.0014.0414.9534.9734.06
BBXBBX Capital20180320A20.2810.743.044.857.705.89
BBYBest Buy Com20180320A2.873.641.471.722.171.92
BCBrunswick Co20180320A9.423.821.481.622.342.21
BCBPBCB Bancorp20180320A64.7470.0050.3249.9119.6720.08
BCCBoise Cascad20180320A17.7010.104.794.795.315.31
BCDAberdeen Sta20180320ETF14.037.707.707.700.000.00
BCEBCE, Inc.20180320A2.411.930.310.271.611.66
BCEIBONANZA CREE20180320A56.1113.683.994.669.709.02
BCIAberdeen Sta20180320ETF8.874.133.924.030.210.10
BCLIBrainstorm C20180320A127.92137.3680.88104.0456.4833.31
BCMiPath Pure B20180320ETN18.6216.8116.4916.210.320.60
BCOThe Brink's20180320A15.268.193.313.714.884.48
BCOMB Communicat20180320A176.9180.5280.5280.520.000.00
BCORBlucora, Inc20180320A30.3034.68-30.75-28.1765.4362.85
BCOVBrightcove,20180320A72.6356.6835.0336.1721.6520.51
BCPCBalchem Corp20180320A34.4315.974.796.7611.189.21
BCRXBioCryst Pha20180320A20.6225.688.048.1717.6517.53
BCTFBancorp 34,20180320A467.9119.7919.7919.790.000.00
BDCBelden Inc.20180320A18.428.155.356.312.801.84
BDCSUBS AG Excha20180320ETN68.9552.22-57.62-33.58109.8485.80
BDCZETRACS Wells20180320ETN394.65
BDGEBridge Banco20180320A58.2740.0831.5931.008.499.08
BDLFlanigan's E20180320A991.29290.48412.00442.59-121.52-152.11
BDNBrandywine R20180320A6.414.98-0.250.195.234.79
BDRBlonder Tong20180320A227.51225.23167.37179.0057.8646.23
BDSIBioDelivery20180320A259.42161.1683.8480.7177.3280.45
BDXBecton, Dick20180320A6.935.142.813.292.331.85
BEATBioTelemetry20180320A23.8914.627.427.737.216.89
BECNBeacon Roofi20180320A12.717.922.192.295.725.63
BELFABel Fuse Inc20180320A525.22340.60334.10335.376.505.23
BELFBBel Fuse Inc20180320A124.01158.9760.1470.5998.8388.38
BENFranklin Res20180320A2.893.860.751.213.112.65
BEPBrookfield R20180320A11.569.851.032.538.827.32
BERYBerry Global20180320A6.182.320.400.701.921.62
BFABrown-Forman20180320A67.9340.5434.3135.506.235.04
BFBBrown-Forman20180320A5.203.00-0.310.043.312.96
BFAMBRIGHT HORIZ20180320A15.886.834.665.272.171.56
BFINBankFinancia20180320A70.8155.0337.1341.1717.8913.86
BFITGlobal X Hea20180320ETF68.2550.4850.4850.480.000.00
BFORBarron's 40020180320ETF17.1013.2613.4113.45-0.15-0.20
BFSSaul Centers20180320A115.1135.2016.3422.7718.8612.43
BGBunge Limite20180320A5.773.360.400.742.962.62
BGCPBGC Partners20180320A7.6322.301.902.3220.4019.98
BGFVBig 5 Sporti20180320A83.7064.3015.2418.6849.0645.62
BGGBriggs & Str20180320A13.556.430.852.015.584.43
BGIBirks Group20180320A272.8387.2287.2287.220.000.00
BGSB&G Foods, I20180320A20.5415.599.739.865.865.74
BGSFBG Staffing20180320A107.43141.9385.1985.7056.7456.23
BHBBar Harbor B20180320A77.4155.2348.4750.206.765.03
BHEBenchmark El20180320A20.6711.860.933.4910.938.37
BHFBrighthouse20180320A11.735.600.481.225.124.39
BHLBBerkshire Hi20180320A20.129.343.043.846.315.50
BHVNBiohaven Pha20180320A43.4317.677.078.8410.598.83
BIBProShares Ul20180320ETF17.3915.5214.7110.330.825.19
BIBLInspire 10020180320ETF68.2034.8131.5731.923.242.89
BICKFirst Trust20180320ETF91.8641.0739.5739.361.501.71
BIGBig Lots, In20180320A5.666.328.845.80-2.520.52
BIIBBiogen Inc.20180320A8.105.962.783.283.182.69
BILSPDR Bloombe20180320ETF1.141.541.431.430.110.11
BIOBio-Rad Labo20180320A46.5619.388.8410.1010.549.28
BIOBBio-Rad Labo20180320A90.7573.2116.6416.6456.5856.58
BIOCBiocept, Inc20180320A76.2373.3951.1257.6022.2715.79
BIOLBiolase, Inc20180320A296.87605.76-15.81-0.98621.57606.75
BIPBrookfield I20180320A8.174.351.481.902.872.45
BISProShares Ul20180320ETF21.1611.233.091.448.149.78
BIVVanguard Int20180320ETF3.241.701.981.97-0.28-0.28
BIZDVanEck Vecto20180320ETF11.347.034.504.132.542.90
BJKVanEck Vecto20180320ETF48.7620.1613.5416.726.633.45
BKBank of New20180320A2.012.550.801.041.751.51
BKCCBlackRock Ca20180320A18.1621.6412.1412.539.509.11
BKDBrookdale Se20180320A14.7210.982.473.528.517.45
BKEThe Buckle,20180320A28.7319.868.349.3111.5210.55
BKEPBlueknight E20180320A128.501099.8054.8047.721045.001052.09
BKFiShares MSCI20180320ETF19.7611.687.067.324.624.37
BKHBlack Hills20180320A9.153.441.261.552.181.88
BKIBlack Knight20180320A12.386.154.454.181.701.97
BKLNInvesco Seni20180320ETF4.333.091.692.081.401.01
BKNGBooking Hold20180320A13.336.223.524.132.571.96
BKSCBank of Sout20180320A267.60133.133.34130.65129.782.48
BKUBankunited,20180320A7.613.862.482.971.380.90
BKYIBIO-key Inte20180320A258.73236.72191.71193.0745.0143.65
BLBlackLine, I20180320A23.1012.291.802.9610.509.33
BLBDBlue Bird Co20180320A39.1823.768.019.3215.7514.44
BLCMBellicum Pha20180320A37.2028.652.253.5226.4025.13
BLCNReality Shar20180320ETF18.5736.88-1.66-6.0538.5442.93
BLDTopBuild Cor20180320A22.4912.056.887.905.174.15
BLDPBallard Powe20180320A29.7227.705.069.5222.6418.18
BLDRBuilders Fir20180320A11.4116.62-0.580.0217.2016.60
BLESInspire Glob20180320ETF158.4060.4733.0554.7927.425.68
BLFSBioLife Solu20180320A116.42124.5557.4344.9067.1379.65
BLHYVirtus Newfl20180320ETF71.6123.0323.0323.030.000.00
BLINBridgeline D20180320A530.45336.26269.71307.0866.5529.17
BLKBlackrock, I20180320A12.546.153.123.503.142.77
BLKBBlackbaud, I20180320A24.528.664.064.384.604.28
BLLBall Corpora20180320A2.992.54-0.42-0.202.962.73
BLMNBloomin' Bra20180320A6.5313.26-4.93-1.7018.2315.02
BLNKBlink Chargi20180320A184.89206.76151.18165.2655.5841.50
BLOKAmplify Tran20180320ETF13.216.76-2.768.889.52-2.12
BLPHBellerophon20180320A135.2279.8554.2656.9625.5922.89
BLUEbluebird bio20180320A22.0310.832.834.848.015.99
BLVVanguard Lon20180320ETF8.214.113.533.400.580.72
BLXBanco Latino20180320A23.1811.469.088.772.382.69
BMCHBMC Stock Ho20180320A28.7916.7715.9518.880.82-2.11
BMIBadger Meter20180320A27.489.124.704.934.424.19
BMLPDorsey Wrigh20180320ETF140.7641.94115.79115.66-73.85-73.71
BMOBank of Mont20180320A2.657.625.996.221.631.40
BMRABIOMERICA IN20180320A323.06159.68142.06144.9917.6214.69
BMRCBank of Mari20180320A121.8931.8822.8526.749.025.14
BMRNBioMarin Pha20180320A10.214.141.441.712.702.43
BMTCBryn Mawr Ba20180320A33.7225.5110.8811.8214.6413.69
BMYBristol-Myer20180320A2.302.910.320.912.592.00
BNDVanguard Tot20180320ETF1.261.671.561.560.120.12
BNDCFlexShares C20180320ETF36.4529.7229.7229.720.000.00
BNDXVanguard Tot20180320ETF1.851.401.201.280.190.11
BNEDBarnes & Nob20180320A18.3813.506.376.767.136.74
BNFTBenefitfocus20180320A46.3120.4810.379.8510.1110.63
BNSBank of Nova20180320A1.801.990.941.041.050.95
BNSOBonso Electr20180320A795.50438.73438.11438.110.620.62
BOCHBank of Comm20180320A47.1858.0650.8850.887.187.18
BOHBank of Hawa20180320A14.576.690.851.865.844.84
BOKFBOK Financia20180320A36.4915.734.678.4411.067.28
BOMNBoston Omaha20180320A106.0851.9614.1322.6737.8329.29
BONDPIMCO Active20180320ETF7.894.403.804.070.600.33
BOOMDMC Global I20180320A50.3028.5314.8614.3813.6714.15
BOOTBoot Barn Ho20180320A24.788.512.944.015.564.49
BOSCB.O.S. Bette20180320A107.5295.2495.2495.240.000.00
BOSSGlobal X Fou20180320ETF21.3514.67-6.80-6.5121.4721.19
BOTJBank of the20180320A193.7742.1836.2136.215.985.98
BOTZGlobal X Fun20180320ETF4.178.301.09-1.527.209.81
BOXBOX, INC.20180320A9.105.741.692.244.053.50
BOXLBoxlight Cor20180320A19916.8410178.9710178.9710178.970.000.00
BPFHBoston Priva20180320A34.8228.507.398.6421.1119.85
BPMCBlueprint Me20180320A50.1221.576.929.2014.6412.37
BPMPBP Midstream20180320A98.1940.99-1.2728.2542.2712.74
BPMXBioPharmX Co20180320A50.34125.7265.8197.9360.0027.92
BPOPPopular Inc20180320A11.354.020.400.943.623.08
BPRNThe Bank of20180320A188.05141.31113.70124.5827.6116.73
BPTBP Prudhoe B20180320A45.7930.4421.4621.008.989.44
BPTHBio-Path Hol20180320A161.2181.43-0.7112.0782.1469.36
BPYBrookfield P20180320A10.916.38-3.81-0.4610.196.84
BRBroadridge F20180320A6.713.640.651.502.992.14
BRCBrady Corpor20180320A22.0111.654.654.587.007.07
BREWCraft Brew A20180320A51.2331.1811.399.4919.8021.69
BRFVanEck Vecto20180320ETF42.2837.3428.5329.378.807.97
BRGBluerock Res20180320A40.0324.5415.4418.039.096.51
BRIDBridgford Fo20180320A176.52156.8387.95150.1668.886.67
BRKABerkshire Ha20180320A0.000.00
BRKBBERKSHIRE HA20180320A1.972.910.630.702.292.21
BRKLBrookline Ba20180320A35.9639.419.758.1129.6631.29
BRKRBruker Corpo20180320A16.363.570.480.793.092.78
BRKSBrooks Autom20180320A12.3211.308.838.972.492.35
BRNBarnwell Ind20180320A230.98305.24233.97233.9771.2771.27
BROBrown & Brow20180320A5.842.94-0.210.053.152.88
BRPABig Rock Par20180320A153.6629.2829.2829.280.000.00
BRQSBorqs Techno20180320A3817.10
BRTBRT Apartmen20180320A33.0137.7230.4731.727.256.00
BRXBRIXMOR PROP20180320A6.815.912.943.822.972.09
BRZUDirexion Dai20180320ETF16.258.467.226.531.241.93
BSCKInvesco Bull20180320ETF4.823.452.912.970.530.48
BSCLInvesco Bull20180320ETF8.552.051.281.200.780.86
BSCMInvesco Bull20180320ETF12.935.031.851.863.183.17
BSCNInvesco Bull20180320ETF16.099.798.509.721.290.07
BSCOInvesco Bull20180320ETF27.8217.0415.2415.381.791.66
BSCPInvesco Bull20180320ETF11.3412.146.6210.085.522.06
BSCQInvesco Bull20180320ETF24.5011.068.848.772.222.29
BSCRInvesco Bull20180320ETF62.6547.9547.9247.920.030.03
BSETBassett Furn20180320A82.8341.9625.7625.9916.1915.97
BSJKInvesco Bull20180320ETF15.036.636.386.350.260.28
BSJLInvesco Bull20180320ETF29.6317.95-17.78-17.8935.7335.84
BSJMInvesco Bull20180320ETF12.8012.907.657.655.255.25
BSJNInvesco Bull20180320ETF14.4311.203.463.467.747.74
BSJOInvesco Bull20180320ETF26.9812.1013.6412.34-1.54-0.23
BSJPInvesco Bull20180320ETF20.5413.5213.5213.520.000.00
BSMBlack Stone20180320A37.7615.734.957.7210.778.00
BSQRBSQUARE Corp20180320A166.14280.52231.77236.9148.7543.61
BSRRSierra Banco20180320A110.6853.5346.5953.716.94-0.18
BSTCBioSpecifics20180320A229.3586.9176.3378.2910.588.62
BSVVanguard Sho20180320ETF1.300.910.710.720.190.18
BSXBoston Scien20180320A3.815.573.053.302.522.26
BTAIBioXcel Ther20180320A223.44122.6147.98116.3874.636.23
BTALAGFiQ U.S. M20180320ETF29.2021.4537.5237.52-16.07-16.07
BTEBaytex Energ20180320A35.9031.1616.1416.8315.0114.33
BTECPrincipal He20180320ETF39.66145.18145.18145.180.000.00
BTGB2Gold Corp.20180320A36.6730.0119.6820.6910.269.27
BTNBallantyne S20180320A305.26111.4151.3941.1460.0270.28
BTUPeabody Ener20180320A6.042.920.661.172.261.75
BURLBURLINGTON S20180320A9.503.851.271.242.582.61
BUSEFirst Busey20180320A23.2310.014.614.845.395.17
BUYUSCF SummerH20180320ETF351.87
BUYNUSCF SummerH20180320ETF382.38
BVALBrand Value20180320ETF38.1819.4527.2119.45-7.760.00
BVSNBroadvision20180320A588.08225.20109.76109.76115.44115.44
BWBabcock & Wi20180320A26.7020.237.5812.2812.657.95
BWABorgWarner I20180320A3.882.32-0.77-0.473.092.79
BWBBridgewater20180320A46.8129.5116.3116.2913.2113.22
BWENBroadwind En20180320A69.5941.7548.2948.30-6.54-6.55
BWFGBankwell Fin20180320A371.38142.73134.08128.448.6514.29
BWLABowl America20180320A300.50
BWXSPDR Bloombe20180320ETF6.306.315.766.010.540.30
BWXTBWX Technolo20180320A10.524.141.051.463.092.67
BWZSPDR Bloombe20180320ETF15.6814.598.829.075.775.53
BXThe Blacksto20180320A4.2612.3311.3111.521.020.81
BXCBlueLinx Hol20180320A56.1826.2414.1417.4312.118.82
BXGBluegreen Va20180320A47.2419.709.5217.0410.182.66
BXMTBlackstone M20180320A3.502.861.101.091.761.77
BXPBoston Prope20180320A8.305.961.321.564.644.40
BXSBancorpSouth20180320A17.8412.335.245.257.097.08
BYByline Banco20180320A64.2924.5313.3314.3611.2010.17
BYDBoyd Gaming20180320A7.514.000.941.273.072.73
BYFCBroadway Fin20180320A406.30384.31384.31384.310.000.00
BYLDiShares Yiel20180320ETF13.4015.7115.7115.710.000.00
BYSIBeyondSpring20180320A175.05168.22107.97108.0160.2560.21
BZHBeazer Homes20180320A19.899.412.633.386.786.03
BZQProShares Ul20180320ETF24.6813.9912.3812.301.611.70
CCitigroup In20180320A1.431.690.460.561.231.13
CAAPCorporacion20180320A27.8612.048.429.113.612.93
CAASChina Automo20180320A76.3696.4776.8685.1319.6111.34
CABOCable One, I20180320A28.1617.6314.0315.403.942.19
CACCamden Natio20180320A95.6137.9226.5126.8311.4111.09
CACCCredit Accep20180320A37.5416.719.249.757.236.72
CACGClearBridge20180320ETF19.578.902.723.916.194.99
CACICACI INTERNA20180320A13.2910.513.975.136.545.38
CADECadence Banc20180320A15.616.22-0.03-0.266.256.48
CAECAE INC20180320A5.9938.7948.7937.84-9.451.51
CAGConagra Bran20180320A2.833.160.110.463.062.70
CAHCardinal Hea20180320A3.531.830.100.351.731.48
CAICAI Internat20180320A25.5312.137.077.655.084.50
CAKECheesecake F20180320A7.7014.33-0.05-0.2814.3814.61
CALCaleres Inc20180320A19.6012.85-0.811.5713.6611.30
CALACalithera Bi20180320A77.0856.037.5414.8148.4841.22
CALFPacer US Sma20180320ETF14.9014.6415.2414.97-0.60-0.33
CALMCal-Maine Fo20180320A17.4213.541.151.2512.3912.31
CALXCALIX, INC.20180320A83.2456.6226.2926.2530.3230.56
CAMPCalAmp Corp.20180320A23.5816.437.326.659.119.77
CAMTCamtek Ltd20180320A58.1438.5328.2117.0210.3221.51
CAPEiPath Shille20180320ETN15.715.562.032.423.543.15
CAPLCrossAmerica20180320A207.32101.3971.8273.3729.5728.02
CAPRCapricor The20180320A117.3176.7141.3743.5235.3533.20
CARAvis Budget20180320A7.563.821.782.082.031.74
CARACara Therape20180320A24.2313.340.582.3112.7611.03
CARGCarGurus, In20180320A61.2033.1426.6727.806.475.34
CAROCarolina Fin20180320A52.4219.3510.6811.498.687.86
CARSCars.com Inc20180320A15.9810.572.888.057.692.52
CARVCarver Banco20180320A659.75367.25246.99270.21120.2697.04
CARZFirst Trust20180320ETF32.0221.9521.7121.950.230.00
CASACasa Systems20180320A35.0317.048.3110.418.726.63
CASHMeta Financi20180320A55.7717.4310.7711.606.665.83
CASICASI Pharmac20180320A121.6673.6036.5050.0937.1023.52
CASSCass Informa20180320A173.3154.1135.2345.7618.888.34
CASYCasey's Gene20180320A13.315.920.901.605.034.32
CATCaterpillar20180320A3.353.551.301.572.251.99
CATBCatabasis Ph20180320A72.1853.5733.0133.3020.5620.27
CATCCAMBRIDGE BA20180320A238.72126.59123.22121.873.374.71
CATHGlobal X S&P20180320ETF24.3619.2219.2019.200.030.03
CATMCardtronics20180320A23.3215.768.248.327.527.44
CATOCATO CORP20180320A21.8711.341.673.179.678.19
CATSCatasys Inc.20180320A87.9457.4548.0755.259.372.20
CATYCathay Gener20180320A16.497.072.212.844.854.23
CBChubb Limite20180320A4.473.191.061.262.121.93
CBANColony Bankc20180320A1074.62613.65603.91604.649.749.01
CBAYCymabay Ther20180320A30.8519.009.6010.549.408.47
CBBCincinnati B20180320A42.3228.1911.8811.9416.3016.25
CBFVCB Financial20180320A123.9276.1754.0854.0822.0922.09
CBIOCatalyst Bio20180320A71.8662.6325.1628.8137.4733.82
CBLCBL& Associa20180320A23.8619.224.585.5314.4813.54
CBLICleveland Bi20180320A335.75162.0678.8580.8483.2181.23
CBMGCellular Bio20180320A99.3318.6215.0015.323.623.30
CBOECboe Global20180320A5.513.270.200.513.072.76
CBONVanEck Vecto20180320ETF29.5828.8428.8428.840.000.00
CBPOChina Biolog20180320A44.3313.304.926.828.386.48
CBRECBRE GROUP,20180320A9.132.680.291.112.391.58
CBRLCracker Barr20180320A19.4810.284.865.415.424.87
CBSHCommerce Ban20180320A9.407.565.285.692.281.86
CBTCabot Corpor20180320A12.929.231.671.897.567.34
CBTXCBTX, Inc. C20180320A136.8270.8761.3163.789.577.09
CBUCommunity Ba20180320A19.2411.302.516.138.795.18
CBZCBIZ, Inc.20180320A34.6519.474.016.8015.4612.67
CCThe Chemours20180320A6.543.130.360.892.772.24
CCBGCapital City20180320A79.1737.6532.1332.035.525.61
CCCLChina Cerami20180320A217.91107.2992.7394.8414.5512.45
CCDCalamos Dyna20180320A26.0230.1713.8211.6316.3518.54
CCFChase Corpor20180320A155.1838.9434.9040.184.04-1.24
CCICrown Castle20180320A3.274.932.463.012.471.92
CCJCameco Corpo20180320A11.2834.5124.2633.5010.291.06
CCKCrown Holdin20180320A4.182.380.460.681.921.70
CCLCarnival Cor20180320A1.613.452.422.351.041.10
CCLPCSI Compress20180320A83.8895.8894.1292.811.753.07
CCMPCabot Microe20180320A33.1313.995.687.728.876.38
CCNECNB Financia20180320A114.7952.3232.0240.5620.3011.76
CCOClear Channe20180320A112.7199.1397.6196.751.522.39
CCOICogent Commu20180320A23.7412.143.974.768.187.38
CCORCore Alterna20180320ETF13.5811.5410.2210.301.321.23
CCRCONSOL Coal20180320A116.3697.6067.4769.8230.1327.77
CCRCChina Custom20180320A70.3747.7836.7939.2510.998.53
CCRNCross Countr20180320A35.2016.995.236.3711.7510.61
CCSCENTURY COMM20180320A32.9915.671.062.6014.6113.07
CCXIChemoCentryx20180320A50.6133.7112.6817.2621.0316.45
CDCVictoryShare20180320ETF11.2710.347.639.132.711.21
CDECoeur Mining20180320A13.7511.200.751.8510.459.34
CDEVCentennial R20180320A13.4621.872.472.8319.3919.03
CDKCDK Global,20180320A6.553.080.791.342.301.74
CDLVictoryShare20180320ETF9.507.317.107.050.210.26
CDLXCardlytics,20180320A85.69122.84-8.111.85130.95120.98
CDMOAvid Bioserv20180320A66.5441.2150.4749.29-9.26-8.08
CDNACareDx, Inc.20180320A46.9588.3098.75113.24-10.42-24.92
CDNSCadence Desi20180320A3.366.331.151.445.194.89
CDORCondor Hospi20180320A87.1545.6227.1838.4218.447.21
CDRCedar Realty20180320A28.2121.415.529.9015.9011.27
CDTXCidara Thera20180320A97.4279.8044.6443.0135.1636.78
CDWCDW Corporat20180320A6.653.84-0.891.244.732.60
CDXCChromaDex Co20180320A45.8134.858.537.9726.3226.88
CDXSCodexis, Inc20180320A52.9433.367.819.0425.5424.32
CDZICADIZ, Inc.20180320A54.1637.0724.8027.6712.279.40
CECelanese Cor20180320A9.527.683.544.384.143.30
CECECeco Environ20180320A41.2834.3913.0115.3521.3819.04
CEFSSaba Closed-20180320ETF63.0614.394.076.6410.317.74
CEICamber Energ20180320A202.02155.25101.34137.4153.9117.85
CEIXCONSOL Energ20180320A41.4118.711.904.7716.8113.94
CELCellcom Isra20180320A71.4550.9543.3438.807.6212.16
CELCCelcuity Inc20180320A330.82189.26138.40138.1950.8551.07
CELHCelsius Hold20180320A118.8589.7469.7665.3719.9824.37
CELPCypress Envi20180320A312.81131.6044.0195.4287.5836.18
CEMBiShares J.P.20180320ETF38.9434.1933.9033.470.290.73
CEMIChembio diag20180320A91.7277.9270.6972.757.235.17
CENTCentral Gard20180320A26.2214.257.008.707.255.55
CENTACentral Gard20180320A20.9910.542.845.617.704.92
CENXCentury Alum20180320A15.9212.304.304.847.997.46
CEPUCentral Puer20180320A42.2520.6518.0719.432.591.23
CEQPCrestwood Eq20180320A43.1968.524.0111.3964.5157.13
CERCCerecor Inc.20180320A92.6069.6738.7944.2730.8825.40
CERNCerner Corp20180320A3.263.141.141.002.012.14
CERSCerus Corp20180320A17.7516.020.401.2815.6214.73
CETVCentral Euro20180320A124.3187.7062.5165.8625.1921.84
CETXCEMTREX INC.20180320A85.1657.9447.0747.1210.8710.82
CEVACEVA Inc.20180320A31.6630.9911.3312.4419.6618.55
CEWWisdomTree20180320ETF21.2624.5224.2624.520.260.00
CEYVictoryShare20180320ETF41.1228.5427.4827.481.051.05
CEZVictoryShare20180320ETF78.5631.0531.0531.050.000.00
CFCF Industrie20180320A5.135.131.022.244.122.89
CFAVictoryShare20180320ETF11.5917.1716.5217.190.65-0.02
CFBICommunity Fi20180320A157.44132.30132.30132.300.000.00
CFBKCentral Fede20180320A260.67171.1366.35118.95104.7952.19
CFFIC&F Financia20180320A409.28191.24115.99128.6875.2562.56
CFFNCapitol Fede20180320A8.7313.767.099.116.684.65
CFGCitizens Fin20180320A2.562.460.030.672.421.78
CFMSConformis, I20180320A77.8969.5650.3052.8119.2616.76
CFOVictoryShare20180320ETF11.6510.5910.0710.150.520.44
CFRCullen/Frost20180320A12.937.370.471.946.905.43
CFRXContraFect C20180320A144.42181.8226.8599.96154.9681.85
CFXColfax Corpo20180320A7.474.26-0.220.944.493.32
CGThe Carlyle20180320A26.4643.1314.7115.3528.4227.77
CGACHINA GREEN20180320A82.1272.5659.2559.2513.3113.31
CGBDTCG BDC, Inc20180320A51.0622.5211.9915.2510.537.27
CGENCompugen Ltd20180320A141.50106.9765.7273.8141.2533.16
CGIXCancer Genet20180320A267.39177.6844.9650.00132.72127.67
CGNXCognex Corp20180320A5.986.91-2.550.999.495.94
CGOCalamos Glob20180320A40.7843.2636.2139.407.063.86
CGWInvesco S&P20180320ETF8.658.374.377.944.000.43
CHADDirexion Dai20180320ETF22.1626.9725.8426.771.130.20
CHAUDirexion Dai20180320ETF13.959.511.411.508.108.01
CHCIComstock Hol20180320A221.67150.60149.62149.680.980.92
CHCOCity Holding20180320A60.9721.6613.0813.348.588.32
CHCTCommunity He20180320A21.4310.853.905.146.955.71
CHDChurch & Dwi20180320A2.772.020.120.021.912.00
CHDNChurchill Do20180320A28.1213.392.264.9511.138.44
CHEChemed Corpo20180320A47.1121.0010.6512.4210.538.76
CHEFThe Chef's W20180320A41.5222.614.926.5417.6816.07
CHEKCheck-Cap Lt20180320A325.04332.51148.58185.14183.93147.37
CHEPAGFiQ U.S. M20180320ETF191.4137.9149.5949.59-11.68-11.68
CHFSCHF Solution20180320A97.4567.1832.6845.8234.5621.36
CHGGCHEGG, INC.20180320A9.906.703.343.533.373.18
CHGXChange Finan20180320ETF25.2010.3610.3810.36-0.020.00
CHHChoice Hotel20180320A16.538.461.502.186.966.28
CHICalamos Conv20180320A15.6626.622.462.8324.1623.78
CHIEGlobal X MSC20180320ETF161.15146.45146.45146.450.000.00
CHIIGlobal X MSC20180320ETF187.58137.62137.62137.620.000.00
CHIMGlobal X MSC20180320ETF195.05341.27139.91130.91201.37210.36
CHIQGlobal X MSC20180320ETF16.3729.7013.6513.3716.1016.39
CHIXGlobal X MSC20180320ETF26.9120.6918.5818.582.102.11
CHKChesapeake E20180320A32.3726.3815.5417.2710.849.08
CHKPCheck Point20180320A6.493.620.741.112.882.51
CHMAChiasma, Inc20180320A327.13267.02120.31120.31146.71146.71
CHMGChemung Fina20180320A520.32376.63324.95324.9551.6951.69
CHMICHERRY HILL20180320A18.9412.636.005.696.626.94
CHNRChina Natura20180320A615.51181.59225.76225.93-44.17-44.34
CHRSCoherus BioS20180320A50.4032.099.2310.3422.8621.75
CHRWC.H. Robinso20180320A6.196.451.412.015.034.44
CHSChicos FAS,20180320A11.928.223.823.694.404.52
CHTRCharter Comm20180320A10.625.682.813.442.872.24
CHUYChuy's Holdi20180320A36.9523.988.288.2015.7015.78
CHWCalamos Glob20180320A18.0579.3229.7528.5549.5750.77
CHYCalamos Conv20180320A15.2621.4516.0817.235.384.22
CICIGNA Corpor20180320A4.342.470.961.161.511.31
CIACitizens, In20180320A78.3665.7045.8348.8219.8716.88
CIBRFirst Trust20180320ETF27.9416.083.6223.6512.45-7.57
CIDVictoryShare20180320ETF59.9031.1030.9930.990.110.11
CIDMCinedigm Cor20180320A305.90380.17358.69361.1021.4719.06
CIENCiena Corpor20180320A3.952.820.740.782.072.04
CIFSChina Intern20180320A96.2176.1353.9157.7322.2218.40
CIGIColliers Int20180320A54.8724.8514.7815.4010.079.45
CILVictoryShare20180320ETF19.617.347.347.340.000.00
CIMChimera Inve20180320A5.925.192.562.342.622.85
CINFCincinnati F20180320A7.197.630.651.156.986.48
CINRCINER RESOUR20180320A309.07123.48106.08114.0917.409.40
CIOCITY OFFICE20180320A11.469.19-0.91-1.1310.1010.32
CIRCIRCOR Inter20180320A42.4017.024.777.6912.269.33
CITCIT Group In20180320A6.783.190.780.892.412.30
CIVBCivista Banc20180320A29.9718.8014.1314.354.674.45
CIXComp X Inter20180320A317.98508.93197.08197.08311.86311.86
CIZVictoryShare20180320ETF36.3533.8128.4528.365.375.46
CIZNCitizens Hol20180320A223.18703.69427.47427.47276.22276.22
CJJDChina Jo-Jo20180320A221.46187.4763.82107.90123.6579.56
CKHSeacor Holdi20180320A37.6217.905.919.8711.998.03
CKPTCheckpoint T20180320A190.74128.7390.7194.0338.0134.69
CKXCKX Lands, I20180320A434.66111.82111.82111.820.000.00
CLColgate-Palm20180320A2.242.571.211.351.361.22
CLARClarus Corpo20180320A79.8152.1237.9237.9214.2014.20
CLBCore Laborat20180320A20.7511.405.465.685.945.72
CLBSCaladrius Bi20180320A168.44119.2759.0787.6260.2031.65
CLCTCollectors U20180320A83.0048.891.6622.0047.2326.88
CLDRCloudera, In20180320A10.396.903.374.103.532.80
CLDTCHATHAM LODG20180320A10.415.750.961.254.804.50
CLDXCelldex Ther20180320A41.7564.6215.9818.9248.6445.77
CLFCleveland-Cl20180320A14.3811.783.204.498.577.27
CLFDClearfield,20180320A125.2246.0437.8537.148.198.89
CLGXCorelogic, I20180320A9.413.841.101.422.742.42
CLHClean Harbor20180320A15.498.663.093.885.574.77
CLIMack-Cali Re20180320A6.605.121.361.533.763.59
CLIRClearSign Te20180320A292.05212.50131.96153.1080.5459.40
CLIXProShares Lo20180320ETF42.6659.3251.7851.747.537.58
CLMTCalumet Spec20180320A101.8155.9034.7437.7021.1618.21
CLNCColony Credi20180320A42.0015.0911.4212.723.682.38
CLNEClean Energy20180320A67.0148.3813.8219.2834.5629.10
CLPRClipper Real20180320A118.7171.4558.5762.5712.888.89
CLRCONTINENTAL20180320A6.353.971.231.552.742.42
CLRBCellectar Bi20180320A96.9775.5863.5165.2812.0710.30
CLRGIQ Chaikin U20180320ETF21.0521.8621.8621.860.000.00
CLROClearOne, In20180320A412.81150.52112.34107.3638.1843.16
CLSCelestica, I20180320A9.114.652.072.602.592.06
CLSDClearside Bi20180320A34.7919.4317.0316.162.393.27
CLSNCelsion Corp20180320A92.2373.0244.5537.5328.4835.50
CLTLInvesco Trea20180320ETF7.657.217.217.210.000.00
CLUBTown Sports20180320A109.4272.3363.5362.668.809.67
CLVSClovis Oncol20180320A19.8718.443.697.5514.7510.89
CLWClearwater P20180320A31.9015.125.207.099.918.03
CLWTEuro Tech Ho20180320A351.95323.81323.81323.810.000.00
CLXClorox Compa20180320A6.064.040.461.073.582.97
CLXTCalyxt, Inc.20180320A133.8967.9141.5942.4526.3225.46
CMCanadian Imp20180320A1.751.160.140.071.021.09
CMAComerica Inc20180320A5.072.670.440.332.232.33
CMBSiShares CMBS20180320ETF20.4213.8413.6813.970.16-0.13
CMCCommercial M20180320A6.664.36-0.83-0.525.204.89
CMCLCaledonia Mi20180320A161.2165.0254.0954.0910.9310.93
CMCOColumbus McK20180320A34.8012.077.666.904.415.17
CMCSAComcast Corp20180320A2.893.682.312.201.371.48
CMCTCIM Commerci20180320A432.06260.59246.57246.5714.0214.02
CMDCantel Medic20180320A42.1015.446.527.768.927.68
CMECME Group In20180320A5.424.122.202.601.921.53
CMFiShares Cali20180320ETF15.6111.238.168.463.072.77
CMGChipotle Mex20180320A11.676.501.602.194.914.31
CMICummins Inc.20180320A5.143.911.272.252.641.66
CMOCapstead Mor20180320A11.648.934.064.244.864.68
CMPCompass Mine20180320A16.628.725.014.853.713.87
CMPRCimpress PLC20180320A32.6116.457.626.418.8410.04
CMRECostamare In20180320A15.6714.338.549.525.794.81
CMRXChimerix, In20180320A55.4134.0460.1763.59-26.14-29.56
CMSCMS Energy C20180320A2.433.230.260.502.972.73
CMTCore Molding20180320A203.6250.8750.6850.390.190.48
CMTLComtech Tele20180320A26.6020.025.406.5414.6213.48
CNXtrackers MS20180320ETF10.528.394.066.754.331.64
CNACNA Financia20180320A9.824.561.721.912.842.65
CNATConatus Phar20180320A30.9029.188.029.2821.1619.92
CNBKACentury Banc20180320A279.32186.84186.84186.840.000.00
CNCCentene Corp20180320A6.593.331.160.662.172.67
CNCEConcert Phar20180320A45.9220.3811.4212.088.968.31
CNCRLoncar Cance20180320ETF29.9621.2711.7513.849.527.43
CNDTConduent Inc20180320A5.243.90-0.620.114.533.79
CNETChinaNet Onl20180320A103.5662.3440.0145.4222.3316.92
CNFRConifer Hold20180320A1067.02580.13379.33541.42200.8038.71
CNHICNH INDUSTRI20180320A7.659.525.515.384.034.16
CNICanadian Nat20180320A2.507.966.306.421.661.54
CNKCinemark Hol20180320A8.053.910.190.693.733.23
CNMDCONMED Corpo20180320A33.4414.451.102.7113.3511.74
CNNECannae Holdi20180320A19.236.053.884.122.181.93
CNOCNO Financia20180320A4.724.391.832.292.562.11
CNOBCenter Banco20180320A28.6518.245.646.0512.6012.19
CNPCenterPoint20180320A3.852.841.161.151.681.69
CNQCanadian Nat20180320A3.402.800.890.941.911.86
CNSCohen & Stee20180320A19.1910.744.195.796.554.95
CNSLConsolidated20180320A14.4714.606.236.368.388.25
CNTYCentury Casi20180320A46.3216.693.947.5112.759.18
CNXCNX Resource20180320A6.635.590.741.134.854.46
CNXMCNX Midstrea20180320A70.9224.5516.7318.217.826.35
CNXNPC Connectio20180320A155.8945.8434.2324.7911.6121.05
CNXTVanEck Vecto20180320ETF41.3645.4636.3135.529.159.94
CNYAiShares MSCI20180320ETF30.3038.0738.0738.070.000.00
COGlobal Cord20180320A29.1216.289.7111.606.584.69
COCPCocrystal Ph20180320A268.8649.4046.6646.662.742.74
CODACoda Octopus20180320A711.50444.95434.96426.659.9918.31
CODICompass Dive20180320A38.7722.7217.3717.775.364.96
CODXCo-Diagnosti20180320A538.06334.67304.46323.3230.2111.35
COFCapital One20180320A5.263.120.691.172.441.96
COGCabot Oil &20180320A4.474.203.073.291.140.92
COHNCohen & Comp20180320A1818.18286.08286.08286.080.000.00
COHRCoherent Inc20180320A19.5810.532.862.787.677.75
COHUCohu Inc20180320A29.6420.2111.8213.088.397.13
COKECoca-Cola Co20180320A69.4932.4222.5125.609.916.82
COLBColumbia Ban20180320A14.784.962.522.502.442.46
COLDAmericold Re20180320A11.597.853.844.764.013.09
COLLCollegium Ph20180320A36.8827.8518.0717.989.789.87
COMDirexion Aus20180320ETF21.3915.6717.097.55-1.428.12
COMBGraniteShare20180320ETF16.2911.9811.9824.020.00-12.04
COMMCommScope Ho20180320A6.062.890.010.462.882.42
COMTiShares Comm20180320ETF18.457.536.837.080.700.45
CONECyrusOne Inc20180320A6.213.520.160.383.363.14
CONNConn's Inc.20180320A31.4017.047.016.9610.0310.09
COOThe Cooper C20180320A13.916.783.753.993.022.78
COPConocoPhilli20180320A2.053.752.962.490.791.26
COPXGlobal X Cop20180320ETF25.5017.6716.8916.950.780.72
CORCoresite Rea20180320A14.8035.7233.2834.092.451.64
CORECore Mark Ho20180320A26.5015.364.554.9010.8110.46
CORPPIMCO Invest20180320ETF20.007.466.677.180.790.28
CORRCorEnergy In20180320A35.0719.944.795.5415.1514.40
CORTCorcept Ther20180320A15.238.823.992.904.835.91
COSTCostco Whole20180320A3.992.560.120.772.431.79
COTYCOTY INC20180320A5.845.061.872.143.192.91
COUPCoupa Softwa20180320A18.3118.1513.2513.624.904.53
COWiPath Series20180320ETN24.0215.9217.0616.92-1.14-1.00
COWNCowen Inc. C20180320A43.5330.987.758.2023.2222.77
COWZPacer US Cas20180320ETF9.8711.4411.6011.79-0.16-0.35
CPCanadian Pac20180320A6.503.291.271.552.021.74
CPACopa Holding20180320A22.9712.204.555.517.656.69
CPAHCounterpath20180320A441.12366.37286.72257.1479.65109.22
CPBCampbell Sou20180320A3.142.36-0.220.152.582.22
CPECallon Petro20180320A8.596.891.872.265.034.64
CPFCentral Paci20180320A16.689.324.454.444.874.89
CPGCRESCENT POI20180320A14.5229.8424.1124.655.925.46
CPHCCanterbury P20180320A96.3676.7874.5374.532.252.25
CPHIChina Pharma20180320A150.8091.5338.0946.1253.4445.41
CPICPI Inflatio20180320ETF15.338.938.938.930.000.00
CPIXCumberland P20180320A78.6529.6516.5116.6013.1413.05
CPKChesapeake U20180320A39.2016.2011.1411.605.054.60
CPLPCapital Prod20180320A36.9028.9310.598.9418.3419.98
CPRTCopart Inc20180320A5.978.615.195.253.433.38
CPRXCatalyst Pha20180320A43.7348.7026.7927.7721.9120.94
CPSCooper-Stand20180320A41.7318.266.078.0512.1910.21
CPSHCPS Technolo20180320A313.23173.05120.94120.9452.1152.11
CPSIComputer Pro20180320A39.7074.5431.4640.7143.0833.83
CPSSConsumer Por20180320A92.9966.8066.4957.070.319.73
CPSTCapstone Tur20180320A119.19132.8978.2079.4554.6953.44
CPTCamden Prope20180320A8.504.210.531.143.693.07
CPTACapitala Fin20180320A45.8442.6319.2319.5623.4023.07
CQPCheniere Ene20180320A22.4014.754.925.409.839.35
CQQQInvesco Chin20180320ETF12.8911.676.234.675.457.01
CRCrane Compan20180320A19.4510.123.244.756.885.37
CRAICRA Internat20180320A53.2025.4516.3719.389.086.06
CRAKVanEck Vecto20180320ETF46.8285.7275.7875.789.939.93
CRBNiShares MSCI20180320ETF10.5515.0913.6013.481.481.61
CRBPCorbus Pharm20180320A80.2754.0327.8225.4926.2128.54
CRCCalifornia R20180320A23.4912.645.756.046.896.60
CRDACrawford & C20180320A99.4362.0444.9446.2417.1015.80
CRDBCrawford & C20180320A91.7663.3726.3834.6136.9928.75
CREECree Inc20180320A9.946.801.923.144.883.66
CREGChina Recycl20180320A258.68191.25151.02152.8640.2338.39
CRHMCRH Medical20180320A218.73503.75144.02144.02359.73359.73
CRICarter's Inc20180320A8.165.07-0.350.175.424.90
CRISCuris Inc20180320A66.7855.4318.7027.8736.7327.56
CRKComstock Res20180320A31.4223.744.166.4519.5817.28
CRLCharles Rive20180320A14.035.882.452.623.423.26
CRMsalesforce.c20180320A2.021.260.540.630.720.63
CRMDCorMedix Inc20180320A129.05169.93120.77137.9349.1532.00
CRMTAmerica's Ca20180320A46.9131.5831.2223.340.368.24
CRNTCeragon Netw20180320A43.1232.448.037.7724.4124.67
CRONCronos Group20180320A21.7923.9721.5319.132.444.84
CROPIQ Global Ag20180320ETF25.0611.8111.8111.810.000.00
CROXCrocs, Inc.20180320A10.7512.00-0.011.3412.0110.66
CRSCarpenter Te20180320A15.2110.245.405.064.845.19
CRSPCRISPR Thera20180320A43.3023.2810.9511.2212.3312.06
CRTCross Timber20180320A137.3849.6049.5850.930.02-1.33
CRUSCirrus Logic20180320A8.0511.793.904.257.897.54
CRVLCorvel Corp20180320A133.8244.2738.7141.955.562.33
CRVSCorvus Pharm20180320A93.9944.1951.6355.92-7.44-11.74
CRWSCrown Crafts20180320A124.3269.8958.1758.1711.7211.72
CRYCryoLife, In20180320A45.7224.1313.7813.0710.3511.06
CSAVictoryShare20180320ETF28.0128.5428.5428.540.000.00
CSBVictoryShare20180320ETF26.1631.8531.8931.88-0.04-0.03
CSBRChampions On20180320A342.92217.13140.01190.2677.1226.87
CSCOCisco System20180320A2.253.751.682.162.071.59
CSDInvesco S&P20180320ETF64.4220.4920.4220.560.08-0.06
CSFVictoryShare20180320ETF26.8319.1316.8517.272.281.87
CSFLCenterState20180320A7.285.87-1.55-0.587.436.46
CSGPCoStar Group20180320A24.5010.863.234.017.636.85
CSGSCSG Systems20180320A23.629.32-25.74-24.5435.0533.86
CSIICardiovascul20180320A38.5912.047.396.704.645.33
CSIQCanadian Sol20180320A16.2510.724.235.286.515.45
CSLCarlisle Com20180320A11.504.341.371.482.972.86
CSLTCASTLIGHT HE20180320A148.35112.6490.6590.9621.9921.68
CSMProShares La20180320ETF7.694.413.794.210.620.20
CSMLIQ Chaikin U20180320ETF22.5622.5718.6919.593.882.98
CSODCornerstone20180320A16.967.832.924.034.903.80
CSPICSP Inc.20180320A727.45674.62671.99671.992.632.63
CSQCalamos Stra20180320A9.9932.8018.6821.8714.1210.93
CSSEChicken Soup20180320A211.3082.0476.8176.515.225.52
CSTECaesarstone20180320A45.7231.1317.2315.4613.9115.68
CSTMConstellium20180320A42.4332.7310.449.8322.2922.89
CSTRCapStar Fina20180320A94.5672.7668.2267.524.545.24
CSUCapital Seni20180320A26.7512.912.334.0610.588.84
CSVCarriage Ser20180320A32.4517.948.1910.179.757.77
CSWCCapital Sout20180320A221.79326.70145.98148.43180.71178.27
CSWICSW Industri20180320A61.9936.7218.4419.4218.2817.30
CSXCSX Corporat20180320A3.015.471.251.614.223.86
CTASCintas Corp20180320A10.224.561.782.042.782.52
CTBCooper Tire20180320A19.0913.034.383.748.659.29
CTBICommunity Tr20180320A40.2514.883.383.6711.5011.21
CTEKCynergisTek,20180320A205.87103.36100.50100.872.872.49
CTGComputer Tas20180320A31.4314.634.777.489.867.15
CTHRCharles & Co20180320A141.7790.6277.8681.9412.768.68
CTIBYunhong CTI20180320A1660.53268.65186.77263.9081.884.75
CTICCTI BioPharm20180320A35.1024.4913.869.4210.6315.07
CTLCenturyLink,20180320A6.137.333.423.753.913.58
CTLTCATALENT, IN20180320A10.024.13-0.140.324.273.81
CTMXCytomX Thera20180320A31.3915.496.077.449.428.05
CTOConsolidated20180320A226.88108.1678.3786.6129.7921.55
CTRECARTRUST REI20180320A10.9117.670.710.7516.9616.92
CTRNCiti Trends,20180320A33.6326.0311.1314.0914.9011.93
CTSCTS Corporat20180320A39.0919.388.428.4210.9610.96
CTSHCognizant Te20180320A2.591.840.530.381.311.46
CTSOCytosorbents20180320A93.0164.9530.9231.9934.0232.95
CTTCATCHMARK TI20180320A15.289.523.005.506.534.02
CTXRCitius Pharm20180320A286.53188.75166.55166.5522.2022.20
CTXSCitrix Syste20180320A5.1924.842.595.3722.2519.47
CUBCubic Corpor20180320A19.3510.464.155.866.314.60
CUBAHerzfeld Car20180320A46.05227.09-53.02-40.07280.10267.15
CUBECubeSmart20180320A4.533.10-0.74-0.443.843.54
CUBICUSTOMERS BA20180320A23.2012.538.909.513.643.02
CUECue Biopharm20180320A141.2070.2344.2149.7926.0320.45
CUICUI Global,20180320A166.65107.4598.43104.679.022.79
CULPCulp, Inc.20180320A177.0060.2734.2339.2126.0421.06
CUOContinental20180320A130.7627.5027.5027.500.000.00
CUREDirexion Dai20180320ETF9.107.542.583.474.964.07
CUROCURO Group H20180320A50.3818.9612.5413.626.425.33
CUTInvesco MSCI20180320ETF20.337.286.306.220.981.06
CUTRCutera, Inc.20180320A37.7327.7417.4618.7110.289.03
CUZCousins Prop20180320A11.7610.070.611.639.468.43
CVACovanta Hold20180320A33.9225.258.7410.0116.5115.24
CVBFCVB Financia20180320A12.9022.733.694.0619.0418.67
CVCOCavco Indust20180320A135.0740.6929.9828.5710.1311.10
CVCYCentral Vall20180320A184.7169.3860.1160.689.288.70
CVECenovus Ener20180320A11.9723.5113.9014.699.708.89
CVEOCIVEO CORPOR20180320A25.1721.174.185.4416.9915.73
CVGICommercial V20180320A30.7926.0318.5614.537.4711.50
CVGWCalavo Growe20180320A23.7810.688.669.362.021.32
CVICVR ENERGY,20180320A14.557.051.612.445.444.61
CVLTCommault Sys20180320A11.146.202.592.153.624.05
CVLYCodorus Vall20180320A501.69138.63120.25123.1818.3815.45
CVMCel-Sci Corp20180320A120.88100.9870.7662.3130.2138.67
CVNACarvana Co.20180320A29.9521.9911.8314.4710.167.52
CVRChicago Rive20180320A253.3599.6999.6999.690.000.00
CVSCVS HEALTH C20180320A2.624.333.403.470.930.86
CVTICovenant Tra20180320A27.6417.4710.1013.857.373.61
CVUCPI Aerostru20180320A108.8359.47-5.98-10.8765.4570.34
CVVCVD Equipmen20180320A422.92331.93132.38132.38199.55199.55
CVXChevron Corp20180320A1.641.350.360.400.990.95
CVYInvesco Zack20180320ETF40.6924.946.2410.6018.6914.34
CWCurtiss-Wrig20180320A20.819.852.653.267.206.60
CWBSPDR Bloombe20180320ETF2.761.830.860.970.970.87
CWBCCommunity We20180320A140.47404.80404.80404.800.000.00
CWBRCohBar, Inc.20180320A250.68209.99141.05141.7668.9468.23
CWCOConsolidated20180320A113.0960.4237.9437.3122.4823.11
CWEBDirexion Dai20180320ETF30.8212.637.669.594.973.04
CWHCamping Worl20180320A17.5710.993.154.517.846.50
CWISPDR MSCI AC20180320ETF6.395.825.705.660.120.16
CWSAdvisorShare20180320ETF36.7326.4820.7420.745.745.74
CWSTCasella Wast20180320A16.0169.280.51-0.8468.7770.11
CWTCalifornia W20180320A23.029.012.793.526.225.49
CXDCChina XD Pla20180320A116.96116.62116.62116.620.000.00
CXOCONCHO RESOU20180320A9.084.040.731.373.312.68
CXPCOLUMBIA PRO20180320A5.754.500.970.983.543.52
CXSEWisdomTree T20180320ETF21.2316.159.7713.986.382.16
CXWCoreCivic, I20180320A9.404.410.861.093.553.32
CYCypress Semi20180320A5.554.891.601.983.292.90
CYANCyanotech Co20180320A222.95115.6477.5498.0038.1017.64
CYBWisdomTree20180320ETF59.4228.4627.4327.431.031.03
CYBECyberoptics20180320A53.9229.1914.3115.2914.8813.90
CYBRCyberArk Sof20180320A11.998.561.972.316.606.25
CYCCCyclacel Pha20180320A132.28107.1288.7590.4718.3716.65
CYDChina Yuchai20180320A100.6535.9516.7824.1919.1711.76
CYHCommunity He20180320A24.7918.363.584.0614.7814.30
CYRNCYREN Ltd.20180320A283.84255.06255.06255.060.000.00
CYRXCryoPort, In20180320A38.5426.0814.7314.9811.3511.10
CYTKCytokinetics20180320A66.1952.0610.298.6441.7743.42
CZAInvesco Zack20180320ETF15.8912.268.507.983.764.28
CZNCCitizens & N20180320A176.7993.0658.7458.0334.3235.03
CZRCaesars Ente20180320A41.2125.9710.7812.9815.1912.97
CZWICitizens Com20180320A33.8625.1929.0129.01-3.83-3.83
CZZCosan Limite20180320A10.478.732.562.726.176.01
DDominion Ene20180320A1.842.710.200.262.512.45
DAIOData I/O Cor20180320A67.5442.4027.1835.0515.227.35
DAKTDaktronics I20180320A32.4938.76-1.428.5740.1830.19
DALDelta Air Li20180320A1.972.100.020.232.081.87
DALTAnfield Capi20180320ETF56.8838.9738.9738.970.000.00
DANDana Incorpo20180320A6.456.420.730.915.705.52
DARDARLING INGR20180320A6.405.271.632.223.643.05
DAREDare Bioscie20180320A133.38294.35224.29222.9970.0671.37
DAUDExchange-Tra20180320ETN30.7239.0836.1139.082.960.00
DAXGlobal X Fun20180320ETF27.5810.237.4010.232.830.00
DBDeutsche Ban20180320A6.455.341.301.534.033.80
DBAWXtrackers MS20180320ETF15.526.966.966.920.000.04
DBDDiebold Nixd20180320A33.2823.548.6010.1314.9413.42
DBEFXtrackers MS20180320ETF3.302.471.091.291.381.17
DBEMXtrackers MS20180320ETF22.0011.3611.7312.33-0.38-0.97
DBEUXtrackers MS20180320ETF3.653.252.162.701.090.55
DBEZXtrackers MS20180320ETF9.676.316.626.44-0.30-0.13
DBGRXtrackers MS20180320ETF11.484.321.921.512.402.81
DBJPXtrackers MS20180320ETF4.912.731.941.990.790.74
DBVTDBV Technolo20180320A31.4720.971.432.2619.5518.72
DCARDropCar, Inc20180320A112.0077.0357.1058.7319.9318.30
DCHFExchange-Tra20180320ETN25.59
DCIDonaldson Co20180320A7.653.380.540.622.842.76
DCODucommun Inc20180320A103.5547.4427.2929.8720.1517.56
DCOMDime Communi20180320A40.0124.7218.7115.656.019.07
DCPDCP Midstrea20180320A38.8116.009.268.656.747.35
DCPHDeciphera Ph20180320A94.2157.3023.4029.9833.9027.32
DDD3D Systems C20180320A9.058.742.644.936.093.80
DDGProshares Sh20180320ETF43.3845.0145.0145.010.000.00
DDLSWisdomTree D20180320ETF59.2639.65-3.0539.6542.700.00
DDMProShares Ul20180320ETF3.362.711.431.721.280.99
DDSDillards Inc20180320A27.3511.521.832.039.709.50
DDWMWisdomTree D20180320ETF12.696.305.055.831.240.47
DEDeere & Comp20180320A5.463.100.910.912.202.20
DEAEasterly Gov20180320A8.095.360.320.415.044.95
DECKDeckers Outd20180320A10.535.232.362.962.872.27
DEEFXtrackers FT20180320ETF20.0115.6915.6915.690.000.00
DEFInvesco Defe20180320ETF20.448.568.198.190.370.37
DEFAiShares Adap20180320ETF70.61252.02294.33252.02-42.310.00
DEIDouglas Emme20180320A5.203.270.150.503.122.77
DEMWisdomTree E20180320ETF9.956.056.296.71-0.23-0.66
DENNDENNY'S CORP20180320A22.6312.4810.6611.241.821.24
DESWisdomTree U20180320ETF11.6512.655.6210.207.032.46
DESPDespegar.com20180320A63.4526.340.207.1626.1419.18
DEURExchange-Tra20180320ETN8.804.054.054.050.000.00
DEUSXtrackers Ru20180320ETF17.0410.169.579.890.590.27
DEWWisdomTree G20180320ETF12.933.951.421.422.532.53
DFEWisdomTree E20180320ETF10.7510.465.8210.384.640.09
DFENDirexion Dai20180320ETF23.3820.4416.2716.704.163.73
DFFNDIFFUSION PH20180320A47.9222.53-1.718.2424.2414.29
DFINDonnelley Fi20180320A21.338.032.904.335.133.69
DFJWisdomTree J20180320ETF10.225.372.413.302.962.07
DFNDReality Shar20180320ETF10.12
DFNLDavis Select20180320ETF24.1715.2212.6912.872.532.34
DFSDiscover Fin20180320A3.121.640.210.351.431.29
DFVLiPath US Tre20180320ETF98.63
DGDollar Gener20180320A3.581.900.310.641.591.26
DGAZVelocityShar20180320ETN4.483.980.20-0.213.784.20
DGBPExchange-Tra20180320ETN14.254.884.884.880.000.00
DGICADonegal Grou20180320A68.9533.9024.5922.789.3011.12
DGICBDonegal Grou20180320A468.78177.15177.15177.150.000.00
DGIIDigi Interna20180320A53.6628.5323.2022.165.336.37
DGLDVelocityShar20180320ETF3.052.601.721.600.881.00
DGLYDigital Ally20180320A384.10157.48146.70141.8010.7815.68
DGPDB Gold Doub20180320ETN47.8326.4227.2023.87-0.782.55
DGREWisdomTree T20180320ETF36.4022.9622.9622.960.000.00
DGROiShares Core20180320ETF3.772.613.363.61-0.75-0.99
DGRSWisdomTree T20180320ETF20.1714.9814.7614.870.220.11
DGRWWisdomTree T20180320ETF4.615.953.383.742.562.21
DGSWisdomTree E20180320ETF12.847.991.945.616.052.39
DGTSPDR Global20180320ETF54.9215.5029.0215.50-13.520.00
DGXQuest Diagno20180320A5.652.350.270.562.071.79
DGZDB Gold Shor20180320ETN55.8363.4566.7768.65-3.32-5.19
DHID.R. Horton20180320A3.712.710.210.312.502.40
DHRDanaher Corp20180320A2.161.680.130.321.561.36
DHSWisdomTree U20180320ETF8.254.303.523.400.780.90
DHTDHT HOLDINGS20180320A27.3222.846.9910.7515.8612.09
DHXDHI Group, I20180320A282.71208.42186.99204.8421.433.52
DIASPDR Dow Jon20180320ETF1.060.800.130.260.670.52
DIALColumbia Div20180320ETF29.7127.4523.4223.424.034.03
DIGProShares Ul20180320ETF7.027.693.734.473.973.22
DIMWisdomTree I20180320ETF9.044.654.924.49-0.270.16
DINDine Brands20180320A19.259.221.492.287.736.94
DINTDavis Select20180320ETF45.6240.2440.2440.240.000.00
DIODDiodes Inc20180320A18.197.924.949.582.98-1.66
DISThe Walt Dis20180320A1.732.701.852.040.850.66
DISCADiscovery, I20180320A4.694.200.231.003.963.20
DISCBDiscovery, I20180320A222.67712.63712.42712.420.210.21
DISCKDiscovery, I20180320A4.995.331.582.463.752.87
DISHDISH Network20180320A4.465.100.590.464.514.64
DITAMCON Distri20180320A0.14
DIVGlobal X Sup20180320ETF11.207.382.543.804.843.58
DIVAAGFiQ Hedged20180320ETF47.88178.7095.6495.6483.0783.07
DIVBiShares U.S.20180320ETF30.1725.2425.2425.240.000.00
DIVCC-Tracks Exc20180320ETN83.00
DIVOAmplify CWP20180320ETF30.8743.8240.3440.343.483.48
DIVYReality Shar20180320ETF24.0410.6211.1211.12-0.49-0.49
DJCIETRACS Linke20180320ETN42.40264.31305.08305.08-40.78-40.78
DJCODaily Journa20180320A172.09126.00125.99125.990.010.00
DJDInvesco Dow20180320ETF26.0913.5913.2013.590.390.00
DJPiPath Bloomb20180320ETN4.965.947.017.24-1.08-1.31
DJPYExchange-Tra20180320ETN14.986.865.150.001.726.86
DKDelek US Hol20180320A10.1822.3219.4319.542.892.78
DKLDELEK LOGIST20180320A77.3238.7830.7834.198.014.59
DKSDick's Sport20180320A5.213.461.070.892.402.57
DLADelta Appare20180320A188.4585.4683.4375.562.039.90
DLBDolby Labora20180320A12.164.801.021.543.783.26
DLBRVelocityShar20180320ETN709.35
DLHCDLH Holdings20180320A313.62314.37256.23290.1258.1424.26
DLNWisdomTree U20180320ETF3.102.000.660.941.351.07
DLNGDYNAGAS LNG20180320A50.5126.285.2914.3320.9911.95
DLPHDelphi Techn20180320A15.388.304.725.903.582.41
DLPNDolphin Ente20180320A1100.11790.99796.98757.75-5.9933.25
DLRDigital Real20180320A6.143.090.961.552.131.53
DLSWisdomTree I20180320ETF8.606.674.434.742.241.93
DLTHDuluth Holdi20180320A38.9736.7815.0621.0021.7315.79
DLTRDollar Tree20180320A4.844.370.202.104.172.27
DLXDeluxe Corpo20180320A15.675.192.783.072.422.13
DMLPDorchester M20180320A80.5847.8217.7621.5430.0526.28
DMPIDelMar Pharm20180320A166.31157.60130.94127.2826.6530.32
DMRCDigimarc Cor20180320A45.0221.446.118.4515.3312.99
DMRLDeltaShares20180320ETF13.212.062.062.060.000.00
DMRMDeltaShares20180320ETF17.757.177.177.170.000.00
DMRSDeltaShares20180320ETF33.1553.5253.5253.520.000.00
DNJRGolden Bull20180320A224.40246.84172.41227.7074.4319.14
DNKNDunkin' Bran20180320A5.502.960.200.642.762.32
DNLWisdomTree G20180320ETF17.728.348.048.040.300.30
DNLIDenali Thera20180320A68.3933.825.5417.1728.2816.64
DNNDenison Mine20180320A127.51119.80108.37106.9411.4212.85
DNOWNOW INC.20180320A10.638.40-0.99-0.729.399.13
DNRDenbury Reso20180320A40.8337.9618.9720.7918.9917.15
DODiamond Offs20180320A7.698.141.762.536.385.63
DOCPHYSICIANS R20180320A6.985.980.491.285.494.70
DOGProShares Sh20180320ETF6.766.065.405.230.660.83
DOGZDogness (Int20180320A265.40391.94317.93336.2174.0155.73
DOLWisdomTree I20180320ETF12.868.7610.6512.16-1.88-3.40
DONWisdomTree U20180320ETF6.403.373.622.83-0.250.53
DOOWisdomTree i20180320ETF13.955.644.835.640.810.00
DOORMASONITE INT20180320A16.278.711.202.097.516.61
DORMDorman Produ20180320A32.6010.372.653.487.726.90
DOVDover Corpor20180320A5.013.881.572.602.311.29
DOXAmdocs Limit20180320A4.252.750.610.832.141.93
DPSTDirexion Dai20180320ETF25.3720.6618.2920.202.370.46
DPWDPW Holdings20180320A53.2755.3644.4249.5310.965.84
DPZDomino's Piz20180320A10.315.341.231.654.113.69
DRADDigirad Corp20180320A281.69306.54245.50245.5061.0461.04
DREDuke Realty20180320A4.107.250.921.606.335.65
DRHDiamondRock20180320A9.557.671.772.245.905.42
DRIDarden Resta20180320A4.283.801.201.532.602.27
DRIODarioHealth20180320A201.93215.15120.91131.1694.2483.99
DRIPDirexion Dai20180320ETF15.209.003.903.665.115.34
DRNDirexion Dai20180320ETF18.3010.664.124.836.545.84
DRNADicerna Phar20180320A44.4739.1311.4216.7327.7122.39
DRQDril-Quip, I20180320A24.6912.344.544.737.807.61
DRRMarket Vecto20180320ETN770.82417.02
DRRXDurect Corp20180320A52.0845.8611.6012.4034.2633.46
DRVDirexion Dai20180320ETF30.5518.10-1.97-1.0420.0819.15
DRWWisdomTree G20180320ETF11.026.355.354.901.001.46
DSDrive Shack20180320A30.9322.4610.0110.2612.4512.20
DSEDuff & Phelp20180320A51.6432.0013.8915.7818.1216.23
DSGXDescartes Sy20180320A31.3445.6423.7510.8821.8934.76
DSIiShares MSCI20180320ETF4.854.112.423.641.690.47
DSKEDaseke, Inc.20180320A23.7516.775.465.5711.3111.20
DSLVVelocityShar20180320ETF9.335.993.343.632.652.36
DSPGDSP Group In20180320A68.2939.9627.6425.4712.3214.49
DSSDocument Sec20180320A131.67122.00109.36105.0912.6416.91
DSWLDeswell Indu20180320A280.23118.0989.42112.6128.675.48
DSXDiana Shippi20180320A34.2828.8210.5811.4218.2417.64
DTDWisdomTree U20180320ETF13.4513.8513.8713.86-0.02-0.01
DTEDTE Energy C20180320A4.462.470.560.841.911.63
DTEADAVIDsTEA In20180320A185.531269.63652.58944.98617.06324.65
DTHWisdomTree I20180320ETF12.7711.8111.2411.610.560.19
DTNWisdomTree U20180320ETF29.6514.1914.4514.45-0.25-0.25
DTODB Crude Oil20180320ETN64.0339.9512.3719.5627.5720.39
DTULiPath US Tre20180320ETF290.55
DTUSiPath US Tre20180320ETF65.2841.8841.8841.880.000.00
DTYLiPath US Tre20180320ETF17.67
DUGProShares Ul20180320ETF8.587.388.118.17-0.72-0.78
DUKDuke Energy20180320A2.172.050.410.891.641.16
DUSADavis Select20180320ETF26.2322.4623.2622.30-0.800.16
DUSLDirexion Dai20180320ETF40.1712.9814.7014.77-1.72-1.79
DUSTDirexion Dai20180320ETF8.764.640.690.893.953.75
DVADaVita Inc.20180320A5.012.090.240.231.851.86
DVAXDynavax Tech20180320A33.5523.148.249.3414.8913.80
DVDDover Motors20180320A253.79239.90101.36239.90138.540.00
DVNDevon Energy20180320A3.313.01-1.41-0.844.433.86
DVPDeep Value E20180320ETF21.196.896.866.860.030.03
DVYiShares Sele20180320ETF1.422.341.561.840.780.51
DVYAiShares Asia20180320ETF35.3023.5923.5923.590.000.00
DVYEiShares Emer20180320ETF14.9111.636.389.125.252.51
DWASInvesco DWA20180320ETF39.1628.1526.7126.681.441.47
DWATArrow Invest20180320ETF56.1118.5618.5618.560.000.00
DWCRArrow DWA Co20180320ETF34.88107.67-52.04-52.04159.71159.71
DWFISPDR Dorsey20180320ETF12.726.525.725.480.801.04
DWLDDavis Select20180320ETF24.1311.2810.7511.190.530.10
DWMWisdomTree I20180320ETF10.885.404.583.940.831.46
DWPPFirst Trust20180320ETF42.3032.3831.6631.660.720.72
DWSNDawson Geoph20180320A125.2396.7457.7158.5639.0338.18
DWXSPDR S&P Int20180320ETF8.016.085.816.170.27-0.09
DXDynex Capita20180320A16.2414.617.638.546.986.07
DXCDXC Technolo20180320A5.332.81-0.020.592.822.22
DXCMDexCom, Inc.20180320A10.264.340.670.933.663.41
DXDProShares Ul20180320ETF11.839.164.226.834.932.32
DXGEWisdomTree G20180320ETF9.516.395.305.921.080.47
DXJWisdomTree J20180320ETF1.811.840.570.451.271.39
DXJSWisdomTree J20180320ETF27.3329.1113.1713.4415.9415.67
DXLGDestination20180320A218.02167.4886.2286.5981.2580.88
DXPEDXP Enterpri20180320A101.9838.6525.7726.7712.8811.88
DXYNDixie Group20180320A345.03377.84198.59198.59179.25179.25
DYDycom Indust20180320A18.106.021.681.484.354.55
DYLSWisdomTree D20180320ETF15.5214.8014.3214.390.480.41
DYNTDynatronics20180320A356.97318.5761.2461.24257.33257.33
DZKDirexion Dai20180320ETF30.6814.988.9515.356.03-0.37
DZSIDASAN Zhone20180320A90.7540.9914.1414.4326.8526.56
DZZDB Gold Doub20180320ETN26.4220.8919.6719.671.221.22
EAElectronic A20180320A5.914.641.031.103.613.55
EARNELLINGTON RE20180320A15.4510.955.696.805.264.14
EARSAuris Medica20180320A217.91168.49114.45126.1754.0442.32
EASTEASTSIDE DIS20180320A409.85243.5681.34121.39162.22122.17
EATBrinker Inte20180320A5.352.91-0.160.463.072.45
EBAYeBay Inc20180320A2.464.841.921.512.933.35
EBFEnnis, Inc.20180320A45.4229.398.8412.9020.5416.49
EBIXEbix Inc20180320A15.917.722.843.024.884.70
EBMTEagle Bancor20180320A305.58215.8667.6167.13148.25148.73
EBNDSPDR Bloombe20180320ETF7.626.997.216.92-0.060.14
EBSEmergent Bio20180320A21.3710.022.294.107.735.92
EBSBMeridian Ban20180320A41.9230.4815.1916.7115.2913.77
EBTCEnterprise B20180320A120.6682.9071.1276.6511.786.25
ECHiShares MSCI20180320ETF10.156.402.112.424.334.02
ECHOEcho Global20180320A32.0716.198.458.047.748.15
ECLEcolab, Inc.20180320A4.562.720.850.541.872.18
ECNSiShares MSCI20180320ETF49.1743.8933.5633.5610.3310.33
ECOLUS Ecology,20180320A46.8718.431.037.6117.4010.83
ECOMCHANNELADVIS20180320A93.5959.5737.5839.1822.0020.39
ECONColumbia Eme20180320ETF13.619.7311.7312.07-1.99-2.33
ECPGEncore Capit20180320A25.4510.594.514.296.086.30
ECTECA Marcellu20180320A246.91204.22204.22204.220.000.00
EDConsolidated20180320A3.032.420.10-0.042.332.46
EDCDirexion Dai20180320ETF10.546.355.163.651.192.70
EDENiShares MSCI20180320ETF25.9520.08-7.65-4.8227.7324.90
EDITEditas Medic20180320A25.5819.187.206.9811.9912.20
EDIVSPDR S&P Eme20180320ETF19.1415.0614.4414.730.610.33
EDOGALPS Emergin20180320ETF24.5014.429.539.534.894.89
EDOWFirst Trust20180320ETF34.68
EDUCEducational20180320A140.2495.6081.3989.4814.206.11
EDVVanguard Wor20180320ETF10.035.353.884.291.471.05
EDZDirexion Dai20180320ETF13.5212.064.324.437.737.63
EEEl Paso Elec20180320A16.638.563.143.205.425.36
EEFTEuronet Worl20180320A18.565.571.331.554.234.01
EEHELEMENTS Lin20180320ETN610.56
EELVInvesco S&P20180320ETF16.5010.449.519.340.931.10
EEMiShares MSCI20180320ETF2.043.662.432.671.230.99
EEMAiShares MSCI20180320ETF18.6212.6912.0712.340.620.35
EEMDAAM S&P Emer20180320ETF41.4548.0346.7346.731.311.31
EEMOInvesco S&P20180320ETF70.9631.5027.4828.164.023.34
EEMSiShares MSCI20180320ETF20.8310.529.909.900.620.62
EEMViShares Edge20180320ETF7.944.183.273.430.900.74
EEMXSPDR MSCI Em20180320ETF43.4638.8538.8538.850.000.00
EESWisdomTree U20180320ETF25.5413.7411.6412.142.101.60
EETProShares Ul20180320ETF45.3917.7911.8612.375.935.41
EEVProShares Tr20180320ETF57.9341.6139.5439.632.061.98
EEXEmerald Hold20180320A52.1530.348.553.4821.7926.86
EFAiShares MSCI20180320ETF1.443.532.792.950.690.62
EFADProShares MS20180320ETF15.6313.9912.7512.821.251.17
EFASGlobal X MSC20180320ETF48.7446.9846.3147.660.67-0.68
EFAViShares Edge20180320ETF4.313.671.532.292.141.38
EFAXSPDR MSCI EA20180320ETF28.6830.3830.3530.390.03-0.01
EFCEllington Fi20180320A30.6618.075.669.6712.418.40
EFGiShares MSCI20180320ETF9.755.584.966.120.62-0.54
EFNLiShares MSCI20180320ETF24.1718.3418.3818.38-0.04-0.04
EFOProShares Ul20180320ETF25.04
EFOIEnergy Focus20180320A383.95273.19265.53274.987.66-1.79
EFSCEnterprise F20180320A26.6615.895.336.8010.559.09
EFUProShares Tr20180320ETF51.894.384.384.380.000.00
EFViShares MSCI20180320ETF5.863.542.232.701.310.84
EFXEquifax, Inc20180320A6.882.900.490.872.412.03
EFZProShares Tr20180320ETF20.7511.3411.0211.020.320.32
EGANeGain Corpor20180320A123.6774.7535.8541.1938.9033.56
EGBNEagle Bancor20180320A25.2114.398.258.506.135.89
EGHT8x8, Inc. Co20180320A30.1118.9911.0311.427.977.58
EGLEEagle Bulk S20180320A21.9433.6215.5716.1818.0617.44
EGOEldorado Gol20180320A95.1973.0757.2962.0415.6110.88
EGOVNIC Inc20180320A36.9629.1512.7112.3516.4416.80
EGPEastGroup Pr20180320A14.319.154.726.324.432.83
EGPTVanEck Vecto20180320ETF39.6922.8419.7119.873.132.97
EGRXEagle Pharma20180320A39.8818.803.025.5215.7813.28
EGYVaalco Energ20180320A85.9884.1552.8172.4731.3511.69
EHCEncompass He20180320A11.104.822.912.681.932.16
EHTHeHealth, Inc20180320A38.5115.454.795.6110.669.84
EIDOiShares MSCI20180320ETF4.344.422.012.422.422.00
EIGEmployers Ho20180320A26.1214.445.585.408.869.04
EIGIEndurance In20180320A73.1953.0435.5831.9717.4621.07
EIGREiger BioPha20180320A137.3737.2419.9522.6117.2914.63
EIRLiShares MSCI20180320ETF45.0231.4131.3431.720.07-0.30
EISiShares MSCI20180320ETF28.9221.1724.4122.56-3.24-1.39
EIXEdison Inter20180320A4.352.500.380.882.121.62
EKARIdeanomics N20180320ETF16.1124.978.9024.9716.070.00
EKSOEkso Bionics20180320A134.99254.37110.76112.19143.61142.18
ELThe Estee La20180320A4.062.78-0.110.722.902.06
ELDWisdomTree E20180320ETF25.4612.5410.3210.332.222.21
ELFe.l.f. Beaut20180320A30.4118.6010.9011.957.706.65
ELGXEndologix In20180320A31.9129.4021.8314.937.5714.47
ELLOEllomay Capi20180320A946.12
ELMDElectromed,20180320A87.8448.2150.7950.79-2.58-2.58
ELSEquity Lifes20180320A12.628.362.092.936.275.43
ELSEElectro-Sens20180320A454.75181.34117.36151.0563.9830.30
ELTKEltek Ltd20180320A189.94130.6793.03100.8037.6429.88
ELVTElevate Cred20180320A43.6524.1710.7010.7813.4713.39
ELYCallaway Gol20180320A6.525.751.342.004.403.75
EMAGVanEck Vecto20180320ETF185.03137.08137.08137.080.000.00
EMANeMagin Corpo20180320A350.88208.29208.29208.290.000.00
EMBiShares J.P.20180320ETF0.930.930.450.520.480.41
EMBHiShares Inte20180320ETF48.5530.2830.2830.280.000.00
EMCBWisdomTree E20180320ETF83.6832.6832.7232.73-0.04-0.05
EMCFEmclaire Fin20180320A596.77271.70227.17202.0244.5369.68
EMCGWisdomTree E20180320ETF38.7127.1426.9426.940.200.20
EMDVProShares MS20180320ETF296.7726.8426.8426.840.000.00
EMEEMCOR Group,20180320A14.825.962.703.363.272.60
EMFMGlobal X MSC20180320ETF98.4543.9941.3844.012.61-0.02
EMGFiShares Edge20180320ETF26.2011.2612.0111.33-0.76-0.07
EMHYiShares J.P.20180320ETF16.0011.1610.4410.270.720.89
EMIFiShares Emer20180320ETF58.8949.9349.9349.930.000.00
EMIHXtrackers Em20180320ETF289.42
EMKREmcore Corp20180320A92.5672.9135.9236.1336.9936.78
EMLEastern Comp20180320A113.9253.3945.3748.018.025.38
EMLCVanEck Vecto20180320ETF5.214.413.034.131.350.27
EMLPFirst Trust20180320ETF5.068.176.486.321.701.85
EMMSEmmis Commun20180320A154.99273.75260.29267.8613.465.90
EMNEastman Chem20180320A5.486.241.173.755.072.48
EMPEntergy Miss20180320A36.7015.9914.5215.161.470.83
EMQQEMQQ The Eme20180320ETF12.896.685.366.221.310.46
EMREmerson Elec20180320A2.622.100.651.001.451.10
EMSHProShares Sh20180320ETF41.5827.7327.7327.730.000.00
EMTLSPDR DoubleL20180320ETF20.776.786.786.780.000.00
EMTYProShares De20180320ETF196.6618.819.4016.359.412.46
EMXEMX Royalty20180320A415.49223.9558.3858.38165.57165.57
EMXCiShares MSCI20180320ETF30.2112.7121.7821.78-9.07-9.07
ENBEnbridge, In20180320A3.459.416.516.612.912.82
ENBLENABLE MIDST20180320A30.6314.807.899.326.915.48
ENDPEndo Interna20180320A16.5613.844.324.619.499.21
ENFRAlerian Ener20180320ETF54.9055.4853.8452.401.643.08
ENGENGlobal Cor20180320A377.60336.20162.07233.67174.13102.53
ENLCENLINK MIDST20180320A43.3226.1413.3714.1312.7712.01
ENORiShares MSCI20180320ETF36.8516.591.460.9615.1315.62
ENPHEnphase Ener20180320A26.4418.993.434.6015.5614.39
ENREnergizer Ho20180320A12.494.810.891.363.923.45
ENSEnerSys, Inc20180320A23.9011.154.616.316.544.84
ENSGThe Ensign G20180320A29.4475.4320.1121.4255.3254.01
ENSVEnservco Cor20180320A153.88121.05104.56113.0716.507.98
ENTGlobal Eagle20180320A83.3764.5334.6334.8929.9029.64
ENTAEnanta Pharm20180320A40.7816.36-1.521.3617.8815.01
ENTGEntegris Inc20180320A15.619.05-0.251.119.317.94
ENTRERShares Ent20180320ETF28.6715.4610.7010.534.764.93
ENVENVESTNET, I20180320A20.407.512.302.135.215.38
ENVAEnova Intern20180320A32.6419.296.308.7012.9910.59
ENZEnzo Biochem20180320A52.5721.5914.1114.237.487.36
ENZLiShares Trus20180320ETF31.5324.819.5416.0915.288.72
EOGEOG Resource20180320A3.022.22-0.300.172.522.06
EOLSEvolus, Inc.20180320A82.0646.6530.2334.9116.4211.73
EPAMEPAM SYSTEMS20180320A13.656.681.712.384.974.30
EPAYBottomline T20180320A19.505.661.261.524.394.15
EPCEdgewell Per20180320A8.153.680.680.803.012.89
EPDEnterprise P20180320A4.233.130.971.092.162.04
EPHEiShares MSCI20180320ETF7.108.055.735.202.322.85
EPIWisdomTree I20180320ETF3.863.191.541.631.651.56
EPIXESSA Pharma20180320A367.97298.45256.73256.8141.7241.65
EPMEvolution Pe20180320A69.2341.486.1416.9835.3424.49
EPOLiShares MSCI20180320ETF5.343.832.741.921.091.90
EPPiShares MSCI20180320ETF2.212.722.571.900.160.84
EPREPR Properti20180320A10.234.982.972.332.022.66
EPRFInnovator S&20180320ETF99.7349.9249.9249.920.000.00
EPSWisdomTree U20180320ETF13.779.857.406.842.453.01
EPUiShares MSCI20180320ETF13.9729.9725.2326.984.742.99
EPVProShares Ul20180320ETF35.4420.6918.1620.302.520.39
EPZMEpizyme, Inc20180320A40.2651.611.10-0.1450.5151.75
EQALInvesco Russ20180320ETF22.1213.5913.1913.260.400.33
EQBKEquity Bancs20180320A38.8012.135.177.156.954.97
EQCEquity Commo20180320A4.083.30-0.94-0.774.244.07
EQIXEquinix, Inc20180320A10.906.492.092.064.394.43
EQLALPS Equal S20180320ETF12.9213.5613.8813.93-0.32-0.37
EQMEQM Midstrea20180320A34.0613.749.239.494.514.25
EQREquity Resid20180320A2.841.79-0.150.381.941.41
EQRRProShares Eq20180320ETF132.4644.4844.4844.480.000.00
EQSEquus Total20180320A108.6036.7436.7436.740.000.00
EQTEQT CORP20180320A4.782.88-0.59-0.103.472.98
EQWLInvesco S&P20180320ETF20.687.327.307.320.010.00
ERAERA GROUP IN20180320A74.9249.1128.5432.6220.5716.49
ERFEnerplus Cor20180320A9.269.203.513.505.695.69
ERIEldorado Res20180320A26.4815.1010.8610.034.245.07
ERIIEnergy Recov20180320A26.1130.421.446.4728.9823.95
ERMEquityCompas20180320ETF33.05
EROSEROS INTERNA20180320A55.7333.5218.7018.2514.8215.27
ERUSiShares MSCI20180320ETF7.195.641.864.033.911.69
ERXDirexion Dai20180320ETF6.466.061.322.814.743.25
ERYDirexion Dai20180320ETF10.049.652.022.597.637.06
ESEversource E20180320A2.712.230.110.302.121.94
ESBKElmira Savin20180320A37.0044.5344.5344.530.000.00
ESCAEscalade Inc20180320A104.9958.9019.5350.5339.388.37
ESEESCO Technol20180320A36.7419.1010.6110.658.498.45
ESEAEuroseas Ltd20180320A263.19254.42236.66245.1717.769.25
ESGFlexShares T20180320ETF24.5311.8211.8211.820.000.00
ESGDiShares Trus20180320ETF11.475.460.202.525.262.94
ESGEiShares, Inc20180320ETF10.707.034.715.952.331.08
ESGGFlexShares S20180320ETF3.6615.642.79-15.6212.8531.25
ESGNColumbia Sus20180320ETF79.8632.8032.8032.800.000.00
ESGREnstar Group20180320A67.9724.5816.5120.327.884.13
ESGSColumbia Sus20180320ETF50.0410.3610.3610.360.000.00
ESGUiShares Trus20180320ETF10.197.947.867.860.080.08
ESLTElbit System20180320A51.3026.6011.7116.0814.8910.52
ESNTEssent Group20180320A9.854.801.021.803.783.01
ESPEspey Mfg. &20180320A132.7159.6559.6559.650.000.00
ESPREsperion The20180320A46.6117.864.867.2913.0010.57
ESQEsquire Fina20180320A227.95125.60118.54119.017.066.59
ESRTEMPIRE STATE20180320A6.384.83-0.010.634.844.19
ESSEssex Proper20180320A13.378.243.764.084.484.16
ESSAESSA Bancorp20180320A141.8493.0691.8292.411.240.65
ESTEEarthstone E20180320A53.2730.1610.7013.8119.4616.34
ESXBCommunity Ba20180320A134.0956.0328.6039.4627.4316.57
ETFCE*Trade Fina20180320A4.049.66-0.67-0.3710.3410.03
ETHEthan Allen20180320A35.1620.716.917.6113.8013.10
ETHOETF Managers20180320ETF43.6628.8728.8728.870.000.00
ETMEntercom Com20180320A51.5736.3224.3027.3712.028.95
ETNEaton Corpor20180320A4.002.951.881.911.071.04
ETREntergy Corp20180320A5.582.740.870.881.871.87
ETSYEtsy, Inc.20180320A8.6210.185.216.194.973.99
EUDGWisdomTree E20180320ETF17.2014.3213.5213.520.800.80
EUDVProShares MS20180320ETF22.045.28-3.34-3.358.628.63
EUFNiShares MSCI20180320ETF4.213.822.773.041.040.78
EUMProShares Tr20180320ETF6.225.374.113.341.252.03
EUMViShares Edge20180320ETF14.5110.051.681.688.378.37
EURLDirexion Dai20180320ETF12.367.414.605.572.801.83
EURNEURONAV NV20180320A63.6546.5817.0516.1229.5630.49
EURZXtrackers Eu20180320ETF123.10191.04174.62191.0416.420.00
EUSAiShares MSCI20180320ETF6.746.667.237.30-0.57-0.64
EUSCWisdomTree E20180320ETF15.026.616.285.760.330.85
EVEaton Vance20180320A6.994.162.652.721.511.44
EVAEnviva Partn20180320A48.0618.9615.9516.703.012.26
EVBGEverbridge,20180320A26.1510.014.364.445.655.57
EVBNEvans Bancor20180320A164.3188.6186.6586.611.962.00
EVCEntravision20180320A107.6163.9629.5951.2134.3712.75
EVFMEvofem Biosc20180320A201.58148.27190.53190.53-42.26-42.26
EVGNEVOGENE LTD.20180320A395.05380.34283.84324.8096.5055.54
EVHEvolent Heal20180320A39.9228.1616.8917.7211.2710.44
EVIEVI Industri20180320A182.16119.7690.5090.3429.2729.43
EVKEver-Glory I20180320A330.33386.76-78.78111.75465.54275.01
EVOKEvoke Pharma20180320A119.5775.0646.5851.0828.4823.98
EVOLEvolving Sys20180320A363.99230.39236.92230.39-6.530.00
EVREvercore Inc20180320A13.236.511.101.505.415.01
EVRIEveri Holdin20180320A16.6711.874.695.097.186.78
EVTCEVERTEC, INC20180320A31.1622.097.8912.7414.209.34
EVXVanEck Vecto20180320ETF164.58135.54135.54135.540.000.00
EWEdwards Life20180320A7.234.231.181.443.052.79
EWAiShares MSCI20180320ETF4.443.651.832.051.811.60
EWBCEast-West Ba20180320A6.776.630.530.616.096.01
EWCiShares MSCI20180320ETF3.764.173.423.010.761.16
EWDiShares MSCI20180320ETF4.683.691.951.871.741.84
EWGiShares MSCI20180320ETF3.093.350.601.372.761.99
EWGSiShares MSCI20180320ETF35.6914.8213.7014.621.120.20
EWHiShares MSCI20180320ETF3.904.471.812.662.661.81
EWIiShares MSCI20180320ETF3.132.870.490.542.382.34
EWJiShares MSCI20180320ETF1.672.732.072.210.680.54
EWKiShares MSCI20180320ETF21.6511.1912.0011.96-0.81-0.77
EWLiShares MSCI20180320ETF3.002.781.361.541.421.24
EWMiShares MSCI20180320ETF3.102.261.531.780.710.46
EWMCInvesco S&P20180320ETF14.517.487.367.200.120.27
EWNiShares MSCI20180320ETF4.332.990.521.722.471.27
EWOiShares MSCI20180320ETF14.0310.857.1710.583.680.27
EWPiShares MSCI20180320ETF3.118.297.257.361.050.94
EWQiShares MSCI20180320ETF3.183.130.811.492.321.64
EWREInvesco S&P20180320ETF17.0925.7925.7125.710.080.08
EWSiShares MSCI20180320ETF3.773.510.360.933.142.58
EWSCInvesco S&P20180320ETF60.7042.0536.5036.765.555.30
EWTiShares MSCI20180320ETF2.612.420.410.712.011.71
EWUiShares MSCI20180320ETF2.902.410.711.081.701.33
EWUSiShares MSCI20180320ETF53.7223.1021.4921.201.611.90
EWVProShares Tr20180320ETF42.4113.279.949.943.333.33
EWWiShares MSCI20180320ETF2.101.930.290.451.641.48
EWXSPDR S&P Eme20180320ETF13.387.997.677.570.320.43
EWYiShares MSCI20180320ETF1.361.350.260.401.090.95
EWZiShares MSCI20180320ETF2.302.621.111.271.521.36
EWZSiShares MSCI20180320ETF36.7311.157.458.623.692.52
EXASExact Scienc20180320A10.408.232.944.165.294.07
EXCExelon Corpo20180320A2.694.332.222.492.111.85
EXELExelixis Inc20180320A7.584.777.166.46-2.39-1.69
EXFOEXFO INC.20180320A155.9488.11-64.98-64.98153.08153.08
EXIiShares Glob20180320ETF21.1318.1914.7414.423.463.77
EXKEndeavour Si20180320A43.1634.8617.0117.1317.7917.67
EXLSExlService H20180320A40.9614.195.427.108.767.09
EXPEagle Materi20180320A10.635.602.022.613.572.99
EXPDExpeditors I20180320A4.5810.340.831.389.518.96
EXPEExpedia Grou20180320A8.145.301.382.093.923.21
EXPOExponent Inc20180320A35.5514.697.587.187.117.52
EXPRExpress, Inc20180320A14.5612.803.924.358.898.46
EXRExtra Space20180320A6.217.643.523.184.124.45
EXTNExterran Cor20180320A30.1829.186.358.4222.8220.76
EXTRExtreme Netw20180320A10.109.28-4.99-7.0014.2716.28
EYENational Vis20180320A35.5119.8610.2510.989.628.89
EYEGEyegate Phar20180320A213.84107.2397.3998.109.849.13
EYENEyenovia, In20180320A489.56311.69185.35185.35126.34126.34
EYESSecond Sight20180320A84.0750.0429.6720.6120.3729.43
EYLDCambria Emer20180320ETF142.87109.53109.53109.530.000.00
EZAiShares MSCI20180320ETF14.2419.155.135.4614.0313.71
EZJProShares Ul20180320ETF52.7235.1634.7935.160.370.00
EZMWisdomTree U20180320ETF26.5813.9710.7510.083.233.89
EZPWEzcorp Inc20180320A45.2030.9910.511.4020.4829.59
EZUiShare MSCI20180320ETF2.292.280.831.111.451.17
FFord Motor C20180320A9.078.763.254.085.514.69
FAARFirst Trust20180320ETF33.2522.5023.4122.05-0.910.45
FABFirst Trust20180320ETF25.5224.4523.7423.740.710.71
FADFirst Trust20180320ETF25.6221.1522.2520.73-1.100.41
FAFFirst Americ20180320A8.153.990.140.273.853.72
FALNiShares Fall20180320ETF19.0015.4914.2614.261.231.23
FAMIFarmmi, Inc.20180320A123.8952.3638.6441.1213.7211.23
FANFirst Trust20180320ETF13.158.956.128.782.820.17
FANGDiamondback20180320A9.995.901.382.034.523.86
FARMFarmer Bros20180320A47.8610.415.656.154.774.26
FAROFaro Technol20180320A37.6315.457.448.098.017.36
FASDirexion Dai20180320ETF10.185.271.862.743.412.53
FASTFastenal Co20180320A3.727.262.172.375.094.91
FATFAT Brands I20180320A201.66115.29127.26129.67-11.97-14.38
FATEFate Therape20180320A35.1026.0915.4712.4610.6213.63
FAUSFirst Trust20180320ETF55.44
FAZDirexion Dai20180320ETF9.6910.072.242.947.837.13
FBFacebook, In20180320A1.681.821.961.22-0.150.60
FBCFlagstar Ban20180320A25.659.015.455.303.563.71
FBHSFORTUNE BRAN20180320A3.422.030.430.501.591.52
FBIOFortress Bio20180320A55.2241.5520.6624.2520.8817.30
FBIZFirst Busine20180320A128.01108.47101.45100.997.037.49
FBKFB Financial20180320A35.0013.306.727.646.595.66
FBMFoundation B20180320A32.6518.0412.3012.905.755.14
FBMSFirst Bancsh20180320A120.0363.0840.7343.8922.3519.19
FBNCFirst Bancor20180320A27.6015.635.196.2110.449.41
FBNDFidelity Tot20180320ETF11.746.785.516.161.270.62
FBPFirst BanCor20180320A16.5214.086.046.348.047.74
FBSSFauquier Ban20180320A345.21164.49164.49164.490.000.00
FBTFirst Trust20180320ETF11.306.564.705.111.861.45
FBZFirst Trust20180320ETF54.8941.2536.9441.254.310.00
FCFranklin Cov20180320A60.4929.3714.9016.2614.4713.11
FCAFirst Trust20180320ETF152.81107.98107.98107.980.000.00
FCANFirst Trust20180320ETF17.28
FCAPFirst Capita20180320A573.81331.25331.00330.520.260.73
FCAUFIAT CHRYSLE20180320A4.774.040.350.433.693.61
FCBCFirst Commun20180320A138.4064.5753.6052.3310.9712.24
FCCOFirst Commun20180320A304.3170.9038.9548.0031.9622.90
FCCY1st Constitu20180320A147.4410.479.9710.470.490.00
FCEFFirst Trust20180320ETF41.0239.0237.3637.361.661.66
FCELFuelCell Ene20180320A57.5393.5857.0859.2936.5134.29
FCFFirst Common20180320A7.436.392.082.524.323.89
FCFSFirstCash, I20180320A14.335.171.411.203.753.97
FCGFirst Trust20180320ETF9.074.493.053.901.430.59
FCNFTI Consulti20180320A19.6814.352.802.1611.5512.20
FCNCAFirst Citize20180320A43.7133.9426.4826.376.734.60
FCOMFidelity MSC20180320ETF24.1724.3723.4523.250.911.11
FCORFidelity Cor20180320ETF5.9312.61-2.46-2.5615.0715.16
FCPTFour Corners20180320A9.425.520.721.164.794.36
FCVTFirst Trust20180320ETF24.0519.2215.4616.143.763.08
FCXFreeport-McM20180320A5.475.752.262.493.503.27
FDDFirst Trust20180320ETF9.5411.078.5110.292.560.79
FDEFFirst Defian20180320A135.6045.2032.8934.5712.3110.62
FDISFidelity MSC20180320ETF12.4410.043.998.436.041.61
FDIVFirst Trust20180320ETF26.9316.5516.6616.66-0.10-0.10
FDLFirst Trust20180320ETF3.802.581.861.860.720.72
FDLOFidelity Low20180320ETF15.117.9010.179.52-2.27-1.62
FDMFirst Trust20180320ETF13.9310.6010.3210.920.28-0.33
FDMOFidelity Mom20180320ETF12.7917.9612.8917.405.070.56
FDNFirst Trust20180320ETF6.413.423.873.92-0.45-0.50
FDPFresh Del Mo20180320A17.356.17-6.92-1.4413.107.62
FDRRFidelity Div20180320ETF14.195.633.925.911.71-0.28
FDSFactset Rese20180320A23.149.293.584.045.715.25
FDTFirst Trust20180320ETF10.166.104.314.931.791.17
FDTSFirst Trust20180320ETF60.1333.14-24.95-25.0958.0958.23
FDUSFidus Invest20180320A40.0323.7017.7219.245.984.46
FDVVFidelity Hig20180320ETF20.618.754.164.194.594.57
FDXFedEx Corpor20180320A5.894.001.511.722.492.28
FEFirstEnergy20180320A3.143.521.131.432.392.10
FEIMFrequency El20180320A421.60173.24172.27173.160.960.07
FELEFranklin Ele20180320A43.1418.1311.2712.946.865.19
FEMFirst Trust20180320ETF12.436.185.946.030.240.15
FEMBFirst Trust20180320ETF33.2414.8517.7913.94-2.940.91
FEMSFirst Trust20180320ETF31.0818.4717.6617.760.800.71
FENCFennec Pharm20180320A74.7731.12-11.40-13.9842.5145.10
FENYFidelity MSC20180320ETF6.044.252.722.601.521.64
FEPFirst Trust20180320ETF12.737.505.655.931.851.56
FETFORUM ENERGY20180320A44.4928.029.0115.2119.0112.81
FEUZFirst Trust20180320ETF59.6044.1542.3444.151.810.00
FEXFirst Trust20180320ETF4.843.893.903.66-0.010.23
FEYEFireEye, Inc20180320A5.939.002.693.066.315.94
FEZSPDR EURO ST20180320ETF2.502.580.461.421.661.15
FFFuture Fuel20180320A27.8616.237.328.888.917.35
FFBCFirst Financ20180320A27.1418.3311.199.097.139.23
FFBWFFBW, Inc. C20180320A320.64150.36101.52137.7348.8412.64
FFGFBL Financia20180320A65.6123.3313.9116.649.416.68
FFHGFormula Foli20180320ETF25.3116.0615.9716.060.090.00
FFHLFuwei Films20180320A1599.781175.40781.94781.94393.46393.46
FFICFlushing Fin20180320A48.4918.2615.2915.752.982.51
FFINFirst Financ20180320A31.5712.205.855.236.356.97
FFIUUVA Unconstr20180320ETF36.985.155.155.150.000.00
FFIVF5 Networks20180320A7.904.850.650.843.583.29
FFNWFirst Financ20180320A184.7082.8665.7559.4717.1123.39
FFRFirst Trust20180320ETF11.0713.2711.9512.861.320.41
FFSGFormulaFolio20180320ETF16.5013.7510.3810.313.373.43
FFTGFormulaFolio20180320ETF40.7733.7732.1032.101.671.67
FFTIFormulaFolio20180320ETF25.9319.3319.3319.330.000.00
FFTYInnovator IB20180320ETF13.468.075.996.342.081.73
FFWMFirst Founda20180320A28.5117.6413.7215.603.922.04
FGFGL Holdings20180320A11.399.164.204.334.974.84
FGBIFIRST GUARAN20180320A333.57194.66156.82154.7737.8339.89
FGDFirst Trust20180320ETF10.893.973.583.650.390.32
FGENFibroGen, In20180320A27.1326.874.225.7122.6521.16
FGMFirst Trust20180320ETF18.769.817.886.861.932.95
FHBFirst Hawaii20180320A17.5110.178.999.101.181.07
FHKFirst Trust20180320ETF55.9248.1512.4816.9335.6831.22
FHLCFidelity MSC20180320ETF6.808.471.478.337.000.14
FHNFirst Horizo20180320A5.144.161.331.422.822.73
FIFRANKS INTER20180320A19.9814.222.653.2011.5711.02
FIBKFirst Inters20180320A22.1712.936.406.656.536.28
FIBRiShares Edge20180320ETF15.6110.6210.7310.62-0.110.00
FICOFair Isaac C20180320A22.499.953.053.926.916.04
FIDIFidelity Int20180320ETF41.339.648.198.351.441.28
FIDUFidelity MSC20180320ETF12.218.956.616.682.342.26
FIHDUBS AG FI En20180320ETN90.4253.5248.7951.174.732.36
FILLiShares MSCI20180320ETF123.34103.51118.32118.32-14.80-14.80
FINXGlobal X Fun20180320ETF24.6824.9114.6716.2010.248.71
FISFidelity Nat20180320A4.812.491.652.010.850.48
FISIFinancial In20180320A84.8432.8721.7921.9611.0810.91
FISVFiserv Inc20180320A5.515.941.701.824.254.12
FITFitbit, Inc.20180320A19.1314.942.513.3512.4311.58
FITBFifth Third20180320A3.032.570.530.092.042.48
FIVAFidelity Int20180320ETF44.7944.4948.1648.16-3.67-3.67
FIVEFive Below,20180320A9.156.062.793.163.272.90
FIVNFIVE9, INC.20180320A18.3214.365.893.938.4710.43
FIWFirst Trust20180320ETF14.357.206.896.920.310.27
FIXComfort Syst20180320A23.7412.243.083.929.168.32
FIXDFirst Trust20180320ETF19.5310.7010.2510.590.450.11
FIZZNational Bev20180320A22.8413.210.564.1112.659.10
FJPFirst Trust20180320ETF33.5422.4222.4222.420.000.00
FKOFirst Trust20180320ETF73.9321.869.5016.2512.365.61
FKUFirst Trust20180320ETF22.7815.4215.4215.420.000.00
FLFoot Locker,20180320A4.062.330.460.521.881.81
FLAGFLAG-Forensi20180320ETF53.5833.7032.7432.740.960.96
FLATiPath US Tre20180320ETF270.40134.16133.20133.590.960.57
FLAXFranklin FTS20180320ETF70.5658.0558.0558.050.000.00
FLBRFranklin FTS20180320ETF15.9418.1415.5318.032.600.11
FLCAFranklin FTS20180320ETF21.601.681.681.680.000.00
FLCHFranklin FTS20180320ETF16.418.795.155.663.643.13
FLCOFranklin Lib20180320ETF40.5863.7563.7063.700.040.04
FLDMFluidigm Cor20180320A67.0931.5219.0216.7812.5014.74
FLEEFranklin FTS20180320ETF6.9816.0116.0116.010.000.00
FLEHFranklin FTS20180320ETF27.69
FLEUBarclays ETN20180320ETN62.5792.4876.8988.0215.594.46
FLEXFlex Ltd. Or20180320A5.724.371.571.572.802.80
FLFRFranklin FTS20180320ETF18.73
FLGBFranklin FTS20180320ETF16.08
FLGECredit Suiss20180320ETN30.7821.8121.2321.600.580.20
FLGRFranklin FTS20180320ETF16.36
FLGTFulgent Gene20180320A880.29432.57407.07408.3525.5024.21
FLHKFranklin FTS20180320ETF32.2623.5023.5023.500.000.00
FLICFirst of Lon20180320A63.5240.9536.5932.924.358.03
FLINFranklin FTS20180320ETF58.4911.2911.2911.290.000.00
FLIRFlir Systems20180320A5.266.022.943.823.072.19
FLIYFranklin FTS20180320ETF18.72
FLKRFranklin FTS20180320ETF31.427.717.717.710.000.00
FLLFull House R20180320A85.2184.8131.9233.4452.8951.36
FLLVFranklin Lib20180320ETF30.1054.2955.0954.69-0.80-0.40
FLMBFranklin Lib20180320ETF37.21
FLMIFranklin Lib20180320ETF33.0811.7811.7811.780.000.00
FLMXFranklin FTS20180320ETF84.51
FLNFirst Trust20180320ETF20.9210.4618.6018.24-8.14-7.78
FLOFlowers Food20180320A5.224.721.271.603.453.12
FLOTiShares Floa20180320ETF1.981.761.631.660.130.11
FLOWSPX FLOW, In20180320A18.897.791.771.756.036.04
FLQDFranklin Lib20180320ETF36.4560.0259.7759.080.250.94
FLQEFranklin Lib20180320ETF12.1211.6812.1612.24-0.48-0.57
FLQHFranklin Lib20180320ETF26.7879.9379.9379.930.000.00
FLQLFranklin Lib20180320ETF27.0127.1127.1127.110.000.00
FLQMFranklin Lib20180320ETF26.1043.2943.2943.290.000.00
FLQSFranklin Lib20180320ETF26.49732.34732.34732.340.000.00
FLRFluor Corpor20180320A6.615.770.211.035.574.75
FLRNSPDR Bloombe20180320ETF3.265.284.514.440.770.84
FLRTPacific Glob20180320ETF31.20
FLRUFranklin FTS20180320ETF62.3049.1249.1249.120.000.00
FLSFlowserve Co20180320A6.447.57-1.39-0.408.967.97
FLSWFranklin FTS20180320ETF57.1331.8410.3717.5221.4814.32
FLTFleetCor Tec20180320A13.305.491.171.534.323.96
FLTBFidelity Lim20180320ETF7.582.892.922.92-0.03-0.03
FLTRVanEck Vecto20180320ETF4.112.992.262.260.730.73
FLTWFranklin FTS20180320ETF46.5615.1715.1715.170.000.00
FLWS1-800-FLOWER20180320A44.6133.086.298.0626.7925.01
FLXNFlexion Ther20180320A21.0417.581.352.0116.2315.57
FLXSFlexsteel In20180320A73.3851.3739.3839.3811.9811.99
FMiShares MSCI20180320ETF17.2912.8814.6013.57-1.72-0.69
FMAOFarmers & Me20180320A264.49176.33171.20177.195.14-0.86
FMATFidelity MSC20180320ETF15.6315.8616.1416.24-0.28-0.38
FMBFirst Trust20180320ETF15.919.828.689.271.140.56
FMBHFirst Mid Ba20180320A207.62100.5463.1970.6937.3529.85
FMBIFirst Midwes20180320A11.8115.242.642.7712.6012.47
FMCFMC Corporat20180320A7.938.275.045.023.243.26
FMFFirst Trust20180320ETF37.1133.0433.0433.040.000.00
FMHIFirst Trust20180320ETF176.3836.5936.5936.590.000.00
FMKFirst Trust20180320ETF15.6418.6418.6418.640.000.00
FMNBFarmers Nati20180320A125.0667.2057.0741.7910.1325.41
FNFabrinet20180320A11.114.991.652.333.352.67
FNBF.N.B. Corp20180320A7.075.782.002.113.783.67
FNCBFNCB Bancorp20180320A301.94237.73237.73237.730.000.00
FNCLFidelity MSC20180320ETF5.462.78-1.42-0.624.203.40
FNDFloor & Deco20180320A18.2511.392.303.199.108.20
FNDASchwab Funda20180320ETF9.856.577.687.64-1.11-1.08
FNDBSchwab Funda20180320ETF16.4112.1712.0912.190.07-0.03
FNDCSchwab Funda20180320ETF13.0810.3010.469.58-0.170.71
FNDESchwab Funda20180320ETF11.215.234.944.810.300.42
FNDFSchwab Funda20180320ETF10.534.383.243.241.141.14
FNDXSchwab Funda20180320ETF5.024.863.984.790.880.06
FNFFidelity Nat20180320A6.697.564.785.022.792.54
FNGDMicroSectors20180320ETN80.7969.6948.9445.2920.0423.71
FNGUMicroSectors20180320ETN48.8821.308.5717.9712.733.32
FNHCFedNat Holdi20180320A91.9335.6733.0232.952.652.71
FNIFirst Trust20180320ETF15.747.219.049.78-1.82-2.57
FNJNFinjan Holdi20180320A47.8040.9919.9733.0021.017.99
FNKFirst Trust20180320ETF29.1630.2030.2030.140.000.06
FNKOFunko, Inc.20180320A46.7539.3011.3921.4627.9117.85
FNLCFirst Bancor20180320A219.4491.1685.5689.295.611.87
FNVFranco-Nevad20180320A5.267.865.185.602.682.26
FNWBFirst Northw20180320A36.7120.7319.7819.780.950.95
FNXFirst Trust20180320ETF16.7014.579.699.804.884.76
FNYFirst Trust20180320ETF25.7733.0640.9336.17-7.87-3.11
FOEFerro Corpor20180320A10.614.850.220.704.634.15
FOLDAmicus Thera20180320A13.1510.434.825.025.615.41
FONRFonar Corpor20180320A76.2035.3625.2225.0610.1510.31
FORForestar Gro20180320A35.0618.577.067.2111.5111.35
FORDForward Indu20180320A206.00146.18138.18140.028.006.16
FORKFuling Globa20180320A189.01101.852.0564.4899.8037.37
FORMFormFactor I20180320A35.5049.287.925.1041.3744.18
FORRForrester Re20180320A43.9725.524.535.3221.0020.20
FOSLFossil Group20180320A10.4416.026.656.179.389.85
FOXFox Corporat20180320A2.843.631.631.312.012.32
FOXAFox Corporat20180320A2.775.033.474.091.581.00
FOXFFox Factory20180320A27.2916.332.953.9313.3812.40
FPAFirst Trust20180320ETF59.7937.9037.8937.890.010.00
FPAYFlexShopper,20180320A546.95207.98211.40213.56-3.42-5.58
FPEFirst Trust20180320ETF5.103.681.532.132.151.55
FPEIFirst Trust20180320ETF15.2912.3012.2512.250.050.05
FPHFive Point H20180320A33.7215.817.368.288.457.53
FPIFarmland Par20180320A18.5911.755.165.496.596.25
FPRXFive Prime T20180320A49.0227.1110.4510.8616.6616.24
FPXFirst Trust20180320ETF4.912.874.795.23-1.92-2.37
FPXIFirst Trust20180320ETF38.2719.0412.0213.167.015.88
FQALFidelity Qua20180320ETF11.936.706.416.190.290.51
FRFirst Indust20180320A5.603.721.041.242.682.48
FRAKVanEck Vecto20180320ETF31.8218.9515.0615.853.893.09
FRANFrancesca''s20180320A21.3218.772.694.4216.0814.36
FRBAFirst Bank20180320A135.0288.4986.4385.002.063.49
FRBKRepublic Fir20180320A65.8750.9936.1736.8214.8214.17
FRCFirst Republ20180320A4.872.20-0.141.052.341.15
FRDFriedman Ind20180320A219.4693.6645.7180.8147.9512.85
FRELFidelity MSC20180320ETF14.675.995.415.500.580.49
FRGIFiesta Resta20180320A37.4718.618.948.689.679.92
FRIFirst Trust20180320ETF10.4457.917.1711.5750.7446.34
FRMEFirst Mercha20180320A37.5913.743.803.889.949.86
FROFrontline Lt20180320A23.3318.926.287.4112.6411.50
FRPHFRP Holdings20180320A99.8467.1657.1559.2210.007.93
FRPTFreshpet, In20180320A55.1382.335.468.4076.8673.92
FRTFederal Real20180320A9.824.760.651.054.113.71
FRTAForterra, In20180320A46.5334.566.6711.4127.9023.15
FSBFranklin Fin20180320A37.4322.3511.2812.1211.0710.23
FSBCFSB Bancorp,20180320A394.45257.15199.23199.2357.9257.92
FSBWFS Bancorp,20180320A106.6081.3559.8567.8221.5013.53
FSCTForeScout Te20180320A34.7818.257.678.8510.589.41
FSFGFirst Saving20180320A244.64182.43182.43182.430.000.00
FSIFlexible Sol20180320A191.50159.930.40-8.36159.53168.29
FSLRFirst Solar,20180320A7.124.632.312.382.312.25
FSMFORTUNA Silv20180320A21.0919.394.926.3714.4713.01
FSPFranklin Str20180320A21.4613.860.981.8312.8812.03
FSSFederal Sign20180320A16.336.264.004.162.262.10
FSTAFidelity MSC20180320ETF11.5412.5612.7912.40-0.240.15
FSTRFoster (Lb)20180320A82.7442.7522.3720.9220.3821.83
FSVFirstService20180320A29.8730.9522.2723.848.687.11
FSZFirst Trust20180320ETF20.4617.7717.5017.500.270.27
FTAFirst Trust20180320ETF4.694.072.683.261.390.81
FTAGFirst Trust20180320ETF52.1847.1747.1747.170.000.00
FTAIFortress Tra20180320A25.0715.6711.0910.324.595.35
FTCFirst Trust20180320ETF17.9511.9210.5310.461.391.46
FTCSFirst Trust20180320ETF8.356.423.814.252.612.16
FTECFidelity MSC20180320ETF4.382.843.041.08-0.201.76
FTEKFuel Tech, I20180320A196.44227.3388.62112.89138.70114.44
FTFTFuture FinTe20180320A191.65123.7068.2675.2955.4548.41
FTGCFirst Trust20180320ETF25.0614.9314.9014.910.030.02
FTHIFirst Trust20180320ETF24.9120.2819.1919.741.090.53
FTITechnipFMC p20180320A3.484.280.070.534.223.75
FTKFlotek Indus20180320A16.4918.380.301.0518.0817.33
FTLBFirst Trust20180320ETF26.1713.7813.7813.780.000.00
FTLSFirst Trust20180320ETF16.9718.5418.2818.270.260.27
FTNTFortinet, In20180320A5.435.712.803.382.922.33
FTRFrontier Com20180320A15.2624.3414.7410.829.6213.53
FTRIFirst Trust20180320ETF68.9340.7040.7040.330.000.37
FTSFortis Inc.20180320A5.0432.1430.0930.532.051.61
FTSDFranklin Lib20180320ETF15.359.859.759.750.100.10
FTSIFTS Internat20180320A25.767.458.147.78-0.69-0.33
FTSLFirst Trust20180320ETF2.954.023.883.880.140.14
FTSMFirst Trust20180320ETF1.961.531.271.300.260.22
FTVFortive Corp20180320A4.642.941.14-0.331.793.27
FTXDFirst Trust20180320ETF15.36
FTXGFirst Trust20180320ETF40.8769.7469.7469.740.000.00
FTXHFirst Trust20180320ETF86.3891.9591.9591.950.000.00
FTXLFirst Trust20180320ETF48.4647.5531.4036.1016.1411.45
FTXNFirst Trust20180320ETF61.2573.9557.1657.9016.7916.05
FTXOFirst Trust20180320ETF21.8212.9011.6011.731.301.17
FTXRFirst Trust20180320ETF15.63
FUDE-TRACS UBS20180320ETN128.40
FULH.B. Fuller20180320A11.134.530.111.194.413.34
FULTFulton Finan20180320A28.4842.476.407.2736.0635.20
FUNCedar Fair,20180320A26.9115.7510.6712.045.083.70
FUNCFirst United20180320A117.7965.8671.7671.76-5.90-5.90
FUNDSprott Focus20180320A20.4518.199.6510.648.547.55
FUSBFirst US Ban20180320A190.64149.71147.14146.082.573.63
FUTProShares Ma20180320ETF63.651.0126.3226.32-25.31-25.31
FUTYFidelity MSC20180320ETF13.128.646.338.652.32-0.01
FUVArcimoto, In20180320A308.11195.49121.02121.0274.4774.47
FVFirst Trust20180320ETF8.529.768.457.911.301.85
FVALFidelity Val20180320ETF19.6622.3620.2820.132.082.23
FVCFirst Trust20180320ETF15.709.799.069.120.730.67
FVDFirst Trust20180320ETF5.534.224.064.010.160.21
FVEFive Star Se20180320A370.33399.01285.48285.48113.53113.53
FVLFirst TrustV20180320ETF20.5013.5614.2513.56-0.700.00
FWDBAdvisorShare20180320ETF50.6140.1740.1740.170.000.00
FWONALiberty Medi20180320A10.728.402.742.475.665.93
FWONKLiberty Medi20180320A7.448.221.713.026.515.20
FWRDForward Air20180320A32.3931.1816.4621.5314.739.65
FXDFirst Trust20180320ETF5.807.607.067.110.540.49
FXGFirst Trust20180320ETF5.815.794.144.301.651.49
FXHFirst Trust20180320ETF6.055.963.133.662.822.29
FXIiShares Chin20180320ETF2.052.521.161.321.371.20
FXLFirst Trust20180320ETF5.203.172.482.740.690.43
FXNFirst Trust20180320ETF8.679.122.692.696.446.43
FXOFirst Trust20180320ETF6.683.893.233.090.660.80
FXPProShares Ul20180320ETF15.3313.0614.3511.11-1.291.95
FXRFirst Trust20180320ETF7.182.952.652.610.300.34
FXUFirst Trust20180320ETF6.225.962.052.953.913.01
FXZFirst Trust20180320ETF8.024.504.045.470.47-0.96
FYCFirst Trust20180320ETF28.8023.8216.9820.776.843.05
FYLDCambria Fore20180320ETF76.0320.2011.2211.228.988.98
FYTFirst Trust20180320ETF38.4631.5330.2930.441.241.09
FYXFirst Trust20180320ETF19.2111.0011.8711.78-0.87-0.79
GGENPACT LIMI20180320A5.373.50-0.79-0.274.293.77
GAACambria Glob20180320ETF28.157.916.166.161.751.75
GABCGerman Ameri20180320A103.68202.8152.1555.52150.66147.29
GAIAGaia, Inc. C20180320A50.8430.7415.3614.0315.3816.71
GAINGladstone In20180320A25.0814.188.7310.415.453.77
GALSPDR SSgA Gl20180320ETF29.4015.4913.9913.991.501.50
GALTGalectin The20180320A97.70117.9996.87110.9121.127.08
GAMRETFMG Video20180320ETF22.4615.3610.9210.914.434.45
GARSGarrison Cap20180320A53.5847.1733.2734.4713.8912.70
GASSStealthGas,20180320A92.1239.6324.8937.8914.741.74
GATXGATX Corpora20180320A16.766.962.383.984.582.97
GBCIGlacier Banc20180320A14.816.893.423.713.473.18
GBDCGolub Capita20180320A16.3714.9510.5910.554.374.40
GBFiShares Gove20180320ETF15.728.057.527.520.520.52
GBILGoldman Sach20180320ETF1.541.491.401.370.090.12
GBLGAMCO Invest20180320A70.9439.2933.4033.725.895.56
GBLIGlobal Indem20180320A311.31140.11140.01140.110.090.00
GBRNew Concept20180320A179.39140.1092.79118.6647.3221.44
GBTGlobal Blood20180320A22.8314.0710.557.823.526.25
GBXThe Greenbri20180320A20.153.911.861.982.051.93
GCAPGain Capital20180320A15.9314.577.287.647.296.94
GCBCGreene Count20180320A402.92326.89313.58313.5813.3213.32
GCEClaymore/Rob20180320ETN958.39
GCIGannett Co.,20180320A10.739.712.634.237.085.48
GCOGenesco Inc.20180320A24.8311.4812.084.99-0.596.49
GCOWPacer Global20180320ETF62.6033.1333.1333.130.000.00
GCPGCP Applied20180320A20.2410.934.524.876.416.06
GDGeneral Dyna20180320A5.695.220.260.584.964.65
GDDYGoDaddy Inc20180320A8.003.871.251.132.622.74
GDENGolden Enter20180320A27.6813.420.476.4412.956.98
GDOTGreen Dot Co20180320A17.076.252.042.394.213.86
GDPGoodrich Pet20180320A400.45120.44109.44110.1111.0010.33
GDVDPrincipal Ac20180320ETF69.9139.7539.7539.750.000.00
GDXVanEck Vecto20180320ETF4.714.01-0.280.124.293.89
GDXJVanEck Vecto20180320ETF3.202.790.580.432.212.35
GEGeneral Elec20180320A7.287.333.734.183.603.15
GECGreat Elm Ca20180320A201.393497.48137.25137.253360.223360.22
GECCGreat Elm Ca20180320A173.92109.75-0.6225.23110.3784.52
GEFGreif, Inc.20180320A20.256.232.242.873.993.36
GELGenesis Ener20180320A23.7512.572.744.229.908.38
GEMGoldman Sach20180320ETF16.038.337.447.430.880.89
GENGenesis Heal20180320A73.5451.3823.9927.2627.3924.12
GENCGencor Indus20180320A148.6581.3767.9667.3213.4114.05
GENYPrincipal Mi20180320ETF40.9429.8712.5912.5917.2817.27
GEOThe GEO Grou20180320A8.785.221.221.784.003.45
GEOSGeospace Tec20180320A134.3959.3625.7421.7333.6337.63
GERNGeron Corp20180320A24.6030.219.4010.3820.8419.90
GESGuess?, Inc.20180320A10.798.020.470.857.547.17
GEVOGevo, Inc.20180320A122.60125.65110.89131.7714.75-6.12
GFEDGuaranty Fed20180320A49.3445.7721.8522.4523.9223.32
GFFGriffon Corp20180320A49.6335.9120.3520.9315.5614.97
GFNGeneral Fina20180320A71.3368.1953.6554.9714.5413.22
GGGGraco Inc20180320A7.743.71-1.78-1.265.494.96
GHLGreenhill &20180320A27.9322.8316.1714.796.668.04
GHMGraham Corpo20180320A170.4258.2047.7852.7410.425.47
GHYBGoldman Sach20180320ETF12.6811.5811.5811.580.000.00
GHYGiShares US &20180320ETF26.2815.0014.7814.780.230.23
GIBCGI Inc.20180320A5.987.638.488.34-0.85-0.71
GIFIGulf Island20180320A88.4176.4145.4650.7530.9625.66
GIGBGoldman Sach20180320ETF18.9214.5013.5913.590.910.91
GIGMGigaMedia Lt20180320A140.95109.084.3812.04104.7097.04
GIISPDR S&P Glo20180320ETF13.227.257.117.200.140.05
GIIIG-Iii Appare20180320A15.876.241.592.184.654.06
GILGildan Activ20180320A6.2021.8419.5519.872.291.96
GILDGilead Scien20180320A2.583.122.631.350.451.77
GILTGilat Satell20180320A59.9560.6425.1527.4135.4933.23
GISGeneral Mill20180320A2.473.992.322.641.671.34
GKOSGlaukos Corp20180320A21.379.735.556.494.193.24
GLADGladstone Ca20180320A36.9129.8925.5424.834.355.07
GLBSGlobus Marit20180320A85.6465.1952.3552.3512.8412.84
GLBZGlen Burnie20180320A261.24155.41155.41155.410.000.00
GLDDGreat Lakes20180320A113.0970.2238.2940.8831.9329.35
GLDICredit Suiss20180320ETF19.1423.2722.7415.160.538.11
GLIBAGCI Liberty,20180320A11.923.970.560.823.413.15
GLMDGalmed Pharm20180320A114.4360.4935.9931.0024.5029.49
GLNGGolar LNG Lt20180320A11.897.62-1.26-2.058.889.66
GLOBGLOBANT S.A.20180320A39.3913.376.917.416.455.96
GLOGGASLOG LTD20180320A34.9324.5410.6113.2413.9311.30
GLOPGASLOG PARTN20180320A44.5135.0118.1321.4416.8813.57
GLPGlobal Partn20180320A70.2823.5616.9618.286.605.29
GLPIGaming and L20180320A4.564.911.031.353.883.56
GLREGreenlight C20180320A36.5638.148.8611.4029.2826.74
GLTGlatfelter20180320A17.007.193.344.283.852.92
GLUUGlu Mobile I20180320A26.5323.208.139.7615.0213.38
GLWCorning Inco20180320A3.453.331.321.622.021.71
GLYCGlycoMimetic20180320A28.8418.81-0.354.8919.1613.92
GMGeneral Moto20180320A2.732.390.810.991.581.40
GMEGameStop Cor20180320A7.166.923.363.283.573.64
GMEDGLOBUS MEDIC20180320A9.883.952.661.981.281.95
GMFSPDR S&P Eme20180320ETF19.0711.999.659.752.342.24
GMLPGolar LNG Pa20180320A28.3819.5413.1913.346.356.21
GMOGeneral Moly20180320A176.4071.3134.4853.0936.8418.22
GMOMCambria Glob20180320ETF50.8534.8231.9231.962.902.85
GMREGlobal Medic20180320A35.4627.1011.0916.2116.0210.89
GMSGMS Inc.20180320A13.626.582.112.744.463.84
GNCGNC Holdings20180320A25.5921.152.532.0418.6219.10
GNCAGenocea Bios20180320A89.4971.4755.4056.0116.0615.46
GNEGENIE ENERGY20180320A70.2239.3620.8120.7218.5518.64
GNKGENCO SHIPPI20180320A35.3319.427.5911.5711.837.86
GNLGlobal Net L20180320A9.399.231.140.238.099.00
GNMAiShares GNMA20180320ETF44.3827.3725.4825.471.901.90
GNMKGenMark Diag20180320A55.0332.2010.9712.0621.2320.13
GNRSPDR S&P Glo20180320ETF13.9510.0710.9512.46-0.88-2.39
GNRCGENERAC HOLD20180320A11.294.621.761.732.862.89
GNTXGentex Corp20180320A4.819.510.73-0.118.799.63
GNTYGuaranty Ban20180320A141.3240.3447.8548.74-7.51-8.40
GNUSGenius Brand20180320A176.23192.92176.99183.9515.938.97
GNWGenworth Fin20180320A34.8331.744.7616.4026.9915.34
GOAUUS Global GO20180320ETF42.3320.2520.2520.250.000.00
GOEXGlobal X Gol20180320ETF109.1078.2057.9357.9320.2720.27
GOGLGolden Ocean20180320A19.0213.027.677.865.365.17
GOGOGogo Inc.20180320A13.4811.674.034.287.657.39
GOLDBarrick Gold20180320A8.194.351.301.923.052.44
GOLFAcushnet Hol20180320A18.249.214.405.094.814.12
GOODGladstone Co20180320A20.1211.475.035.616.445.86
GOOGAlphabet Inc20180320A6.544.281.332.052.962.23
GOOGLAlphabet Inc20180320A6.224.061.872.412.191.66
GOOSCanada Goose20180320A12.5615.4928.2028.18-12.72-12.68
GOROGold Resourc20180320A23.6924.203.864.2720.3419.92
GOVTiShares U.S.20180320ETF4.143.313.183.180.130.12
GPAQGordon Point20180320A2365.662518.932518.932518.930.000.00
GPCGenuine Part20180320A6.533.712.002.121.701.59
GPIGroup 1 Auto20180320A23.6217.035.989.3010.837.51
GPKGraphic Pack20180320A6.734.851.762.133.092.72
GPLGreat Panthe20180320A90.2482.3549.0847.0433.2735.31
GPMTGranite Poin20180320A17.116.143.683.602.462.54
GPNGlobal Payme20180320A6.802.990.400.802.592.19
GPORGulfport Ene20180320A10.679.91-0.101.0610.018.85
GPREGreen Plains20180320A31.1845.962.682.8843.2843.08
GPRKGEOPARK LIMI20180320A42.1531.5922.5121.329.0810.27
GPROGoPro, Inc.20180320A19.9316.585.305.6911.2510.86
GPSThe Gap, Inc20180320A3.423.99-1.70-0.265.704.26
GPXGP Strategie20180320A67.1034.9619.0920.3615.8714.61
GQREFlexShares G20180320ETF6.145.204.994.910.210.29
GRAW.R. Grace &20180320A9.787.900.640.557.267.36
GRBKGreen Brick20180320A97.76103.5947.7283.4955.8720.11
GRCThe Gorman-R20180320A75.3725.9016.1217.899.788.01
GREKGlobal X MSC20180320ETF10.0813.555.035.438.538.14
GRESIQ ARB Globa20180320ETF15.729.579.829.82-0.25-0.25
GRIDFirst Trust20180320ETF31.5633.2731.6831.671.601.60
GRIFGriffin Indu20180320A405.71158.25141.23146.1817.0212.08
GRMNGarmin Ltd20180320A4.304.521.522.493.002.03
GRNiPath Series20180320ETN291.31196.29100.54122.2295.7574.07
GRNBVanEck Vecto20180320ETF11.616.886.886.880.000.00
GROWUS Global In20180320A107.3863.2922.3426.7840.9436.51
GRPNGroupon, Inc20180320A22.6916.325.484.9410.8511.38
GRUAB Svensk Ek20180320ETN141.9756.7456.7456.740.000.00
GRUBGRUBHUB INC.20180320A11.535.161.572.293.582.87
GSGoldman Sach20180320A4.322.700.580.842.131.87
GSATGlobalstar,20180320A13.4511.874.497.537.394.34
GSBGlobalSCAPE,20180320A80.9657.9190.5888.95-32.66-31.04
GSBCGreat Southe20180320A55.6439.1821.2221.2317.9617.95
GSCGS Connect S20180320ETN162.12151.26151.26151.260.000.00
GSEUGoldman Sach20180320ETF104.2036.7436.7436.740.000.00
GSEWGoldman Sach20180320ETF9.699.109.579.06-0.470.04
GSIEGoldman Sach20180320ETF17.259.919.429.500.500.41
GSITGSI Technolo20180320A66.1735.7634.0128.271.757.50
GSJYGoldman Sach20180320ETF40.6341.2841.3441.28-0.060.00
GSLGlobal Ship20180320A150.30182.3467.8110.36114.54171.98
GSLCGoldman Sach20180320ETF4.562.842.042.420.800.43
GSMFerroglobe P20180320A12.9726.443.223.9423.2122.50
GSPBarclays Ban20180320ETN21.8114.7617.0414.76-2.280.00
GSSGolden Star20180320A14.2223.8215.4815.938.347.88
GSSCGS ActiveBet20180320ETF33.0426.2327.2726.64-1.04-0.42
GSUMGridsum Hold20180320A29.5613.369.738.283.635.08
GSVGold Standar20180320A76.5555.3023.8022.3431.5032.96
GSYInvesco Ultr20180320ETF1.991.701.671.690.030.01
GTGoodyear Tir20180320A4.083.770.370.133.403.64
GTEGran Tierra20180320A36.3527.3011.0411.5116.2315.77
GTESGates Indust20180320A17.536.733.703.713.023.02
GTHXG1 Therapeut20180320A59.2431.8014.8819.5716.9212.23
GTIMGood Times R20180320A234.67175.79111.93134.4763.8641.32
GTLSChart Indust20180320A20.468.251.962.886.295.37
GTNGray Televis20180320A40.2031.6916.8119.7114.8811.98
GTNAGray Televis20180320A392.003.223.223.220.000.00
GTOInvesco Tota20180320ETF29.8016.8816.9916.99-0.11-0.11
GTSTriple-S Man20180320A19.888.514.114.634.393.88
GTTGTT Communic20180320A16.8615.5211.0811.554.453.97
GTYGetty Realty20180320A14.178.614.344.784.283.83
GTYHGTY Technolo20180320A100.01
GUDBSage ESG Int20180320ETF25.3218.5218.5218.520.000.00
GULFWisdomTree20180320ETF112.5572.5160.7460.7411.7711.77
GUNRFlexShares G20180320ETF5.685.485.215.040.300.46
GUREGulf Resourc20180320A84.44177.8346.5447.69131.29130.14
GURUGlobal X Gur20180320ETF28.8135.2433.5233.521.721.72
GUSHDirexion Dai20180320ETF14.309.993.574.526.425.47
GVGoldfield Co20180320A132.72100.2977.8579.4522.4420.84
GVAGranite Cons20180320A19.089.562.173.007.396.56
GVALCambria Glob20180320ETF23.3315.6715.7015.70-0.03-0.03
GVIiShares Inte20180320ETF7.425.465.405.370.070.10
GVIPGoldman Sach20180320ETF20.0311.1010.7811.260.32-0.16
GVPGSE Systems,20180320A155.3390.8190.8190.810.000.00
GWBGreat Wester20180320A19.327.453.773.923.693.53
GWGHGWG Holdings20180320A680.92233.42184.03182.2649.4051.17
GWREGUIDEWIRE SO20180320A10.675.001.452.503.552.50
GWRSGlobal Water20180320A85.3650.7758.2258.22-7.45-7.45
GWWW.W. Grainge20180320A11.496.441.311.825.134.62
GWXSPDR S&P Int20180320ETF13.4312.8211.9512.010.870.81
GXCSPDR S&P Chi20180320ETF11.668.666.897.531.771.12
GXFGlobal X FTS20180320ETF22.1417.6511.5711.576.076.07
GXGGlobal X MSC20180320ETF35.1336.5923.3825.7113.2110.88
GYLDArrow Dow Jo20180320ETF157.3575.3048.1748.1727.1327.13
GYROGyrodyne, LL20180320A343.98285.10285.10285.100.000.00
HHyatt Hotels20180320A5.803.390.590.722.812.68
HAHawaiian Hol20180320A17.5910.803.433.517.377.29
HACKETFMG Prime20180320ETF6.254.092.852.871.241.21
HAEHaemonetics20180320A16.557.044.054.662.992.38
HAFCHanmi Financ20180320A24.9712.203.274.968.937.25
HAINHain Celesti20180320A7.676.912.071.944.854.99
HALHalliburton20180320A2.374.131.711.892.422.25
HALLHallmark Fin20180320A163.74122.52101.70102.6920.8219.84
HALOHalozyme The20180320A11.4711.052.512.998.548.08
HAPVanEck Vecto20180320ETF21.8516.6716.5116.640.160.03
HASHasbro, Inc.20180320A5.183.981.751.902.232.08
HASIHANNON ARMST20180320A17.0714.163.774.3310.399.83
HAUDiShares Curr20180320ETF88.67
HAWXiShares Curr20180320ETF19.7718.6918.9518.95-0.26-0.26
HAYNHaynes Inter20180320A57.6127.8117.5021.8110.316.00
HBANHuntington B20180320A6.326.281.582.144.704.14
HBBHamilton Bea20180320A161.2651.8849.5751.122.310.76
HBCPHome Bancorp20180320A245.9964.1853.1758.7311.025.46
HBIHanesbrands,20180320A5.347.134.985.212.171.95
HBIOHarvard Bios20180320A117.9488.7758.0858.0730.6930.70
HBMHudbay Miner20180320A68.7993.9180.0781.7913.8412.13
HBMDHoward Banco20180320A132.2460.9858.8659.092.121.88
HBNCHorizon Banc20180320A31.2824.418.839.4715.5814.94
HBPHuttig Build20180320A126.3698.2474.9677.0523.2821.20
HCAHCA Healthca20180320A3.862.330.690.801.641.53
HCACHennessy Cap20180320A28.033.37-0.21-0.213.593.59
HCAPHarvest Capi20180320A59.9149.5245.2145.164.314.37
HCCWarrior Met20180320A19.219.786.426.803.362.98
HCCIHeritage-Cry20180320A63.5431.4810.2113.5721.2617.91
HCHCHC2 Holdings20180320A60.5632.8822.3323.5710.559.31
HCIHCI Group, I20180320A33.2814.627.128.877.505.76
HCKTHackett Grou20180320A25.2313.4910.259.393.244.10
HCSGHealthcare S20180320A12.794.561.521.983.042.58
HDHome Depot,20180320A1.901.15-0.400.131.551.02
HDAWXtrackers MS20180320ETF20.3053.9554.5854.58-0.63-0.63
HDGProShares He20180320ETF21.9216.6716.0715.770.590.90
HDGEAdvisorShare20180320ETF20.6628.2812.3712.3716.0816.08
HDMVFirst Trust20180320ETF21.2811.1711.0611.060.110.11
HDSHD Supply Ho20180320A4.8812.661.321.6911.3411.00
HDSNHudson Techn20180320A27.4318.828.489.5510.339.27
HDViShares Core20180320ETF2.681.720.700.681.021.03
HEHawaiian Ele20180320A9.974.311.161.603.152.72
HEARTurtle Beach20180320A152.13110.23103.28104.236.956.00
HEBTHebron Techn20180320A319.62257.69254.26254.263.423.42
HECOStrategy Sha20180320ETF43.53334.37334.72334.37-0.350.00
HEDJWisdomTree E20180320ETF1.601.991.181.610.810.38
HEEMiShares Curr20180320ETF18.159.149.638.94-0.490.20
HEESH&E Equipmen20180320A23.9316.350.723.2315.6413.26
HEFAiShares Curr20180320ETF3.602.181.191.730.980.44
HEIHEICO Corpor20180320A17.959.904.785.095.134.81
HEIAHEICO CORP C20180320A22.6811.924.344.907.587.02
HELEHelen Of Tro20180320A21.9012.154.994.797.157.36
HEPHolly Energy20180320A51.0324.089.7913.2914.3010.80
HESHess Corpora20180320A4.275.680.440.865.244.83
HESMHess Midstre20180320A54.4427.2813.2117.3414.079.93
HEWCiShares Curr20180320ETF40.90
HEWGiShares Curr20180320ETF4.133.43-1.320.654.752.78
HEWIiShares Curr20180320ETF14.8511.2911.2911.290.000.00
HEWJiShares Curr20180320ETF3.512.701.911.990.780.70
HEWLiShares Curr20180320ETF20.107.697.697.690.000.00
HEWPiShares Curr20180320ETF8.377.146.457.480.69-0.34
HEWUiShares Curr20180320ETF7.72
HEWWiShares Curr20180320ETF69.2172.7172.7172.710.000.00
HEWYiShares Curr20180320ETF97.3029.7329.7329.730.000.00
HEZUiShares Curr20180320ETF3.392.731.531.621.201.10
HFBLHome Federal20180320A719.32412.24411.85411.830.390.41
HFCHOLLYFRONTIE20180320A5.603.291.011.902.291.40
HFWAHeritage Fin20180320A23.8731.164.264.2926.9026.88
HFXEIQ 50 Percen20180320ETF28.0230.0030.3129.85-0.310.15
HFXIIQ 50 Percen20180320ETF26.2417.2416.1916.671.050.57
HFXJIQ 50 Percen20180320ETF78.0835.2847.2935.28-12.010.00
HGSHChina HGS Re20180320A296.39175.37198.64179.23-23.27-3.86
HGVHilton Grand20180320A4.852.790.500.932.291.87
HHCThe Howard H20180320A17.948.342.043.406.304.94
HHSHarte-Hanks,20180320A126.71117.7477.4684.3740.2833.37
HIHillenbrand,20180320A17.6810.846.216.024.644.82
HIBBHibbett Spor20180320A29.5322.333.612.5018.7219.83
HIGThe Hartford20180320A3.602.281.681.370.600.90
HIHOHighway Hold20180320A105.84139.1476.5676.5662.5862.58
HIIHuntington I20180320A14.896.361.672.824.703.54
HILHill Interna20180320A87.7368.2952.2451.1716.0517.11
HIPSGraniteShare20180320ETF43.1017.4117.4117.410.000.00
HIWHighwoods Pr20180320A8.165.191.371.353.833.84
HLHecla Mining20180320A30.5620.1316.6417.553.372.40
HLFHerbalife Nu20180320A10.794.633.013.221.621.41
HLIHoulihan Lok20180320A18.279.183.833.875.365.31
HLITHarmonic Inc20180320A130.03121.8270.7877.7851.0444.04
HLNEHamilton Lan20180320A58.4332.7718.5921.7114.1811.06
HLTHilton World20180320A3.962.110.620.851.491.26
HLXHelix Energy20180320A17.0512.826.106.436.726.40
HMGHMG / Courtl20180320A730.03403.80312.67309.7491.1394.06
HMHCHoughton Mif20180320A72.8255.8818.7017.8737.1838.01
HMLPHOEGH LNG PA20180320A41.4524.0613.0516.1711.017.89
HMNHorace Mann20180320A30.1412.123.043.389.098.74
HMNFHMN Financia20180320A182.7880.2250.5650.5629.6629.66
HMSTHomeStreet,20180320A24.7216.174.435.1111.7411.06
HMSYHMS Holdings20180320A15.5919.068.389.5910.689.47
HMTVHemisphere M20180320A73.5654.5928.2627.9626.3326.63
HNDLStrategy Sha20180320ETF5.047.837.837.830.000.00
HNIHNI Corporat20180320A22.2422.5020.5018.851.993.64
HNNAHennessy Adv20180320A174.80128.9038.9549.6289.9579.28
HNRGHallador Ene20180320A58.2342.0237.6418.204.3823.83
HOFTHooker Furni20180320A45.9823.6325.3016.52-1.687.11
HOGHarley-David20180320A3.677.956.566.621.391.34
HOLIHollsys Auto20180320A16.5748.966.437.0442.5441.93
HOLXHologic Inc20180320A3.456.271.081.095.195.18
HOMBHome BancSha20180320A9.195.323.924.261.401.06
HOMEAt Home Grou20180320A30.7314.793.804.8010.999.99
HONHoneywell In20180320A3.191.860.840.671.021.19
HONEHarborOne Ba20180320A17.4910.654.334.866.325.79
HOPEHope Bancorp20180320A15.0714.2212.1012.542.121.68
HOVHovnanian En20180320A51.4746.7011.4516.2535.2530.44
HPHelmerich &20180320A5.213.480.680.622.792.86
HPEHewlett Pack20180320A5.374.061.771.922.282.13
HPPHudson Pacif20180320A5.343.260.841.142.422.12
HPQHP Inc.20180320A4.334.200.741.023.463.19
HPRHighPoint Re20180320A33.2222.2114.6816.067.576.18
HQYHealthEquity20180320A23.2312.04-0.403.6112.448.43
HRHealthcare R20180320A4.534.631.560.873.073.77
HRBH&R Block, I20180320A4.334.120.921.423.202.70
HRCHILL-ROM HOL20180320A13.895.683.903.951.781.73
HRIHerc Holding20180320A33.0215.975.926.7810.059.19
HRLHormel Foods20180320A3.166.572.953.853.642.73
HRTGHERITAGE INS20180320A18.438.374.244.324.134.05
HRTXHeron Therap20180320A28.9318.372.336.2616.0412.12
HRZNHorizon Tech20180320A75.7946.7128.3429.6218.3717.09
HSCHarsco Corpo20180320A33.7919.928.059.0811.8710.84
HSCZiShares Curr20180320ETF14.045.895.895.890.000.00
HSICHenry Schein20180320A6.753.501.482.332.021.17
HSIIHeidrick & S20180320A56.5525.8713.7513.6412.1212.24
HSKAHeska Corp20180320A63.4629.0016.2916.1212.7112.88
HSONHudson Globa20180320A477.00448.54423.96419.4824.5829.07
HSPXGlobal X S&P20180320ETF76.7531.1631.1631.160.000.00
HSTHost Hotels20180320A5.334.420.820.913.603.51
HSTMHealthStream20180320A56.7328.4318.7920.139.648.30
HSYThe Hershey20180320A4.212.530.660.521.872.01
HTHersha Hospi20180320A6.275.121.812.313.312.82
HTAHEALTHCARE T20180320A4.214.100.831.063.273.04
HTBIHomeTrust Ba20180320A76.3571.8834.7935.9437.0835.94
HTBKHeritage Com20180320A23.3024.687.288.0717.4016.61
HTBXHeat Biologi20180320A145.13104.5894.0395.5310.569.05
HTGCHercules Cap20180320A11.278.053.664.804.393.26
HTGMHTG Molecula20180320A50.8448.1726.6031.2921.5816.89
HTHHILLTOP HOLD20180320A17.5110.387.637.782.752.60
HTLDHeartland Ex20180320A13.2911.02-0.29-0.2211.3111.25
HTLFHeartland Fi20180320A29.8012.967.687.385.285.58
HTUSHull Tactica20180320ETF20.8020.603.603.7617.0016.85
HTZHertz Global20180320A9.036.161.482.184.683.98
HUBBHubbell Inco20180320A14.866.701.822.294.894.41
HUBGHUB Group In20180320A28.3114.053.673.7010.3810.35
HUBSHUBSPOT, INC20180320A18.268.163.264.104.894.06
HUDHudson Ltd.20180320A77.7325.3718.6120.046.775.33
HUMHumana Inc.20180320A8.003.281.911.821.371.45
HUNHuntsman Cor20180320A4.714.121.391.602.732.52
HURCHurco Cos In20180320A97.0839.9834.9133.695.066.29
HURNHuron Consul20180320A60.7823.2012.6113.3810.599.81
HUSAHouston Amer20180320A157.54158.25122.36133.4335.8924.83
HUSEStrategy Sha20180320ETF30.6716.1516.3016.15-0.150.00
HUSVFirst Trust20180320ETF9.808.037.837.790.190.23
HVBCHV Bancorp,20180320A388.29281.64174.03174.03107.61107.61
HVTHaverty Furn20180320A42.9020.479.8210.4810.659.98
HVTAHaverty Furn20180320A376.58
HWBKHawthorn Ban20180320A230.00136.70136.74136.74-0.04-0.04
HWCCHouston Wire20180320A126.4777.0139.0945.4537.9231.56
HWKNHawkins Inc20180320A77.0950.9732.8231.7218.1519.25
HXLHexcel Corpo20180320A10.994.182.051.942.132.24
HYHYSTER-YALE20180320A85.7337.9615.1219.3422.8418.62
HYACHaymaker Acq20180320A52.22
HYDVanEck Vecto20180320ETF4.115.163.634.381.530.79
HYDBiShares Edge20180320ETF12.9947.2246.2246.221.011.01
HYDWXtrackers Lo20180320ETF9.84
HYEMVanEck Vecto20180320ETF10.095.145.115.210.03-0.07
HYGiShares iBox20180320ETF1.173.142.872.970.290.21
HYGHiShares Inte20180320ETF4.823.512.562.940.950.56
HYHGProShares Hi20180320ETF39.8226.4424.6024.621.851.82
HYIHXtrackers Hi20180320ETF47.32
HYLBXtrackers US20180320ETF5.205.165.845.87-0.69-0.71
HYLDHigh Yield E20180320ETF38.2519.7621.2521.23-1.49-1.47
HYLSFirst Trust20180320ETF12.606.175.815.960.360.22
HYLVIQ S&P High20180320ETF14.4316.10-184.62-184.62200.72200.72
HYMBSPDR Nuveen20180320ETF17.0812.409.909.872.512.54
HYNDWisdomTree T20180320ETF85.6132.0530.1212.731.9319.32
HYSPIMCO 0-5 Ye20180320ETF7.222.331.312.281.030.06
HYUPXtrackers Hi20180320ETF12.04
HYXEiShares iBox20180320ETF11.747.007.007.000.000.00
HYXUiShares Glob20180320ETF21.0215.6615.3815.300.270.36
HYZDWisdomTree T20180320ETF22.4113.6525.8926.14-12.24-12.49
HZNHorizon Glob20180320A29.3522.9114.8915.138.027.78
HZNPHorizon Ther20180320A7.618.280.440.997.847.29
HZOMarineMax, I20180320A35.7024.6111.1012.1513.5112.45
IINTELSAT S.20180320A34.6125.847.095.9418.7519.90
IACIAC/InterAct20180320A13.394.900.050.814.864.09
IAGIAMGold Corp20180320A19.6916.386.316.4710.059.88
IAGGiShares Core20180320ETF14.298.888.288.650.600.23
IAIiShares U.S.20180320ETF13.467.696.726.680.971.01
IAKiShares U.S.20180320ETF9.8817.6616.6616.730.990.93
IARTIntegra Life20180320A11.144.550.450.714.103.85
IATiShares U.S.20180320ETF4.732.761.531.991.240.77
IBBiShares Nasd20180320ETF3.453.122.342.160.790.97
IBCEiShares iBon20180320ETF52.1239.1839.1839.180.000.00
IBCPIndependent20180320A35.0526.397.7710.3018.6216.09
IBDInspire Corp20180320ETF75.3745.4427.5240.5817.924.85
IBDDiShares iBon20180320ETF45.3927.9226.9921.400.936.52
IBDLiShares iBon20180320ETF4.832.282.272.270.000.00
IBDMiShares iBon20180320ETF7.024.434.404.410.030.03
IBDNiShares iBon20180320ETF7.854.273.393.390.870.87
IBDOiShares iBon20180320ETF9.085.745.485.520.260.22
IBDPiShares iBon20180320ETF21.248.887.177.521.701.36
IBDQiShares iBon20180320ETF10.317.005.645.791.361.20
IBDRiShares iBon20180320ETF19.6815.4915.4815.490.010.00
IBDSiShares iBon20180320ETF6.1611.367.187.254.184.11
IBIOiBio, Inc.20180320A150.34134.6477.41103.9057.2330.73
IBKCIBERIABANK C20180320A15.806.942.302.414.654.54
IBKRInteractive20180320A11.196.343.443.802.892.54
IBMInternationa20180320A2.111.590.380.421.211.18
IBMIiShares iBon20180320ETF7.092.202.162.200.030.00
IBMJiShares iBon20180320ETF16.209.017.997.991.011.01
IBMKiShares iBon20180320ETF16.8013.9713.6713.670.300.30
IBMLiShares iBon20180320ETF24.0418.2220.8520.85-2.64-2.64
IBNDSPDR Bloombe20180320ETF31.0719.5218.5215.180.994.33
IBOCInternationa20180320A31.8225.967.388.9918.5716.97
IBPINSTALLED BU20180320A25.7212.914.965.627.957.29
IBTXIndependent20180320A30.8110.995.595.705.395.29
IBUYAmplify Onli20180320ETF18.1510.767.777.953.002.82
ICADIcad Inc20180320A162.11161.82117.09137.5944.7324.23
ICBKCounty Banco20180320A90.8259.6253.4053.406.216.21
ICCCImmucell Cor20180320A263.83251.61250.29251.111.330.50
ICCHICC Holdings20180320A546.80
ICDIndependence20180320A70.1046.8131.0832.6615.7414.16
ICEIntercontine20180320A3.131.780.961.280.820.50
ICFiShares Cohe20180320ETF5.946.321.671.264.655.06
ICFIICF Internat20180320A27.2015.397.768.107.637.29
ICHRIchor Holdin20180320A21.4911.715.257.646.454.07
ICLIsrael Chemi20180320A23.5219.7614.7214.875.044.89
ICLNiShares Glob20180320ETF26.9526.2416.6817.569.568.68
ICLRIcon Plc20180320A20.988.932.673.256.255.68
ICOLiShares MSCI20180320ETF35.5067.398.7152.4858.6814.91
ICONIconix Brand20180320A82.3062.8527.5826.7335.2735.74
ICOWPacer Develo20180320ETF209.65112.5284.7784.7927.7527.73
ICPTIntercept Ph20180320A29.6026.337.658.2218.6818.11
ICSHiShares Liqu20180320ETF4.140.320.270.300.050.02
ICUIICU Medical20180320A27.7113.451.952.3411.5011.11
ICVTiShares Conv20180320ETF16.8211.4815.3515.46-3.86-3.98
IDAIDACORP, Inc20180320A17.168.533.654.004.874.53
IDCCInterDigital20180320A22.8412.697.097.985.614.71
IDEViShares Core20180320ETF7.293.782.581.821.201.96
IDHDInvesco S&P20180320ETF247.94178.70178.70178.700.000.00
IDHQInvesco S&P20180320ETF72.1717.5317.5317.530.000.00
IDLBInvesco FTSE20180320ETF29.7469.5266.2066.203.323.32
IDLVInvesco S&P20180320ETF15.318.247.037.911.210.33
IDMOInvesco S&P20180320ETF227.72218.01218.01218.010.000.00
IDNIntellicheck20180320A120.8294.6871.0776.5623.6118.13
IDOGALPS Interna20180320ETF17.759.928.128.121.801.80
IDRAIdera Pharma20180320A54.9949.9331.4430.5218.4919.41
IDTIDT Corporat20180320A24.5117.216.717.4910.509.73
IDUiShares U.S.20180320ETF5.174.170.380.773.793.41
IDViShares Inte20180320ETF3.112.802.232.280.560.51
IDXVanEck Vecto20180320ETF14.8415.6614.6716.770.99-1.11
IDXGInterpace Bi20180320A107.0182.6061.8067.1820.8015.42
IDXXIdexx Labora20180320A14.026.981.921.885.065.10
IECIEC Electron20180320A200.62134.9773.3273.3261.6561.65
IEFiShares 7-1020180320ETF0.980.900.600.610.300.30
IEFAiShares Core20180320ETF1.521.200.570.670.630.53
IEIiShares 3-720180320ETF1.240.720.540.540.180.17
IEMGiShares Core20180320ETF1.701.620.140.371.481.25
IEOiShares U.S.20180320ETF6.034.822.812.982.021.85
IEPIcahn Enterp20180320A45.7518.5212.4516.536.071.99
IESCIES Holdings20180320A81.8576.8345.0879.7231.75-2.88
IEURiShares Core20180320ETF6.032.452.241.720.210.73
IEUSiShares MSCI20180320ETF25.309.457.778.611.680.84
IEViShares Euro20180320ETF2.172.401.350.961.041.46
IEXIDEX Corpora20180320A13.986.681.882.674.804.01
IEZiShares U.S.20180320ETF10.966.265.795.380.470.88
IFEUiShares Euro20180320ETF22.7211.1211.1211.120.000.00
IFFInternationa20180320A8.193.851.121.582.732.27
IFGLiShares Inte20180320ETF9.468.218.138.040.080.17
IFMKiFresh Inc.20180320A369.55233.47199.20199.2434.2734.23
IFRXInflaRx N.V.20180320A400.3477.5385.0568.34-7.529.18
IFVFirst Trust20180320ETF18.3411.589.469.392.122.18
IGCIndia Global20180320A54.5543.498.827.4734.6636.01
IGEiShares Nort20180320ETF4.612.871.321.271.551.60
IGEBiShares Edge20180320ETF17.6055.6255.6255.620.000.00
IGFiShares Glob20180320ETF10.345.614.004.101.741.51
IGHGProShares In20180320ETF22.8611.5010.1310.861.370.64
IGIHXtrackers In20180320ETF136.7527.9227.9227.920.000.00
IGMiShares Expa20180320ETF4.133.151.982.261.170.89
IGNiShares Nort20180320ETF7.766.336.566.00-0.230.33
IGOViShares 1-320180320ETF10.775.794.754.831.040.96
IGROiShares Inte20180320ETF140.4454.1947.3047.306.896.89
IGTInternationa20180320A6.634.471.752.232.722.24
IGViShares Expa20180320ETF5.674.694.173.960.520.73
IHCIndependence20180320A117.7055.9422.0533.4233.8922.51
IHDGWisdomTree I20180320ETF9.729.279.206.370.072.90
IHEiShares U.S.20180320ETF25.219.314.314.325.004.99
IHFiShares U.S.20180320ETF9.279.428.478.850.950.57
IHIiShares U.S.20180320ETF8.435.282.100.563.184.73
IHTInnSuites Ho20180320A1066.581039.191039.191039.190.000.00
IHYVanEck Vecto20180320ETF14.7919.8113.4516.386.363.43
IIIInformation20180320A83.7760.6054.6155.565.995.04
IIINInsteel Indu20180320A44.6524.8811.4412.5513.4412.33
IINIntriCon Cor20180320A91.4951.9729.8331.2122.1420.76
IIPRInnovative I20180320A54.6624.0315.4819.658.554.37
IIVIIi-Vi Inc20180320A14.718.981.292.387.686.60
IJHiShares Core20180320ETF1.751.901.171.560.730.33
IJJiShares S&P20180320ETF7.086.754.354.902.401.85
IJKiShares S&P20180320ETF8.365.183.953.161.232.02
IJRiShares Core20180320ETF1.362.971.562.441.410.54
IJSiShares S&P20180320ETF11.987.845.986.501.861.34
IJTiShares S&P20180320ETF11.377.977.177.520.790.45
IKNXIkonics Corp20180320A411.91377.49339.21339.2138.2838.28
ILFiShares Lati20180320ETF2.9414.0713.4913.530.620.59
ILMNIllumina Inc20180320A11.224.671.261.873.412.80
ILTBiShares Core20180320ETF10.586.386.256.300.130.09
IMAXImax Corp20180320A29.5617.885.226.3112.6611.57
IMGNImmunogen In20180320A9.2516.3613.9011.862.484.55
IMHImpac Mortga20180320A46.9642.5429.9630.4312.5812.11
IMKTAIngles Marke20180320A42.8727.3317.6117.419.739.92
IMLPiPath S&P ML20180320ETF80.3732.2432.2432.240.000.00
IMMRImmersion Co20180320A17.9326.592.572.3324.0224.25
IMMUImmunomedics20180320A18.138.395.045.563.352.83
IMOImperial Oil20180320A5.6590.0880.6178.489.4811.61
IMOMAlpha Archit20180320ETF32.866.705.555.551.151.15
IMTBiShares Core20180320ETF61.4235.0016.3216.3218.6818.68
IMTEIntegrated M20180320A3485.25
IMTMiShares Edge20180320ETF24.5815.8214.3015.881.52-0.07
INBKFirst Intern20180320A55.4637.9225.7730.2712.157.65
INCOColumbia Ind20180320ETF46.1635.8738.2136.88-2.34-1.01
INCYIncyte Genom20180320A9.548.950.601.318.357.64
INDAiShares MSCI20180320ETF2.983.252.282.430.970.82
INDBIndependent20180320A37.0918.486.676.3611.8112.12
INDLDirexion Dai20180320ETF17.929.883.954.605.935.28
INDYiShares S&P20180320ETF10.018.785.255.163.533.62
INFIInfinity Pha20180320A52.1633.542.256.1831.3027.37
INFNInfinera Cor20180320A9.8227.121.962.3225.1724.82
INFOIHS Markit L20180320A3.102.690.300.712.391.97
INFRLegg Mason E20180320ETF237.28172.59125.66125.6646.9346.93
INFUInfuSystem H20180320A222.54113.07126.8297.45-13.7515.62
INGNInogen Inc20180320A36.2914.555.375.679.178.88
INGRIngredion In20180320A10.444.381.371.523.012.86
INKMSPDR SSgA In20180320ETF21.6515.2710.9210.924.364.36
INNSummit Hotel20180320A8.226.531.672.344.864.19
INNTInnovate Bio20180320A167.23193.46166.72172.3626.7421.10
INOInovio Pharm20180320A20.2620.9310.298.4710.6412.47
INODInnodata Inc20180320A137.7197.3968.0968.0929.3029.30
INOVInovalon Hol20180320A49.4741.310.47-1.5840.8442.89
INPXInpixon Comm20180320A101.3684.1358.2565.4225.8818.71
INSIntelligent20180320A289.6689.1474.1574.1514.9914.99
INSEInspired Ent20180320A172.80107.3364.0076.8943.3430.44
INSGInseego Corp20180320A108.13304.08286.66287.7317.4216.34
INSMInsmed, Inc.20180320A32.5819.601.223.2118.3816.39
INSWInternationa20180320A30.2121.029.7817.4911.243.53
INTWorld Fuel S20180320A11.965.870.961.374.924.50
INTCIntel Corp20180320A1.973.141.191.591.961.56
INTFiShares Edge20180320ETF17.0229.098.586.1320.5122.96
INTGIntergroup C20180320A644.08419.16419.16419.160.000.00
INTLINTL FCStone20180320A27.4622.7016.4517.216.255.49
INTTinTEST Corpo20180320A76.5054.0047.9948.106.015.90
INTUIntuit Inc20180320A5.212.970.761.332.211.64
INUVInuvo, Inc.20180320A144.8196.6947.9548.8048.7447.89
INVAInnoviva, In20180320A14.2512.1614.2514.47-2.09-2.31
INVEIdentive, In20180320A117.3767.1952.7454.2614.4512.93
INVHInvitation H20180320A4.806.442.402.514.093.95
INWKInnerWorking20180320A33.6838.386.406.0531.9832.33
IOION Geophysi20180320A38.5123.668.018.9915.6514.67
IONSIonis Pharma20180320A15.158.407.058.431.35-0.03
IOOiShares Glob20180320ETF16.199.219.408.98-0.190.23
IORIncome Oppor20180320A463.24108.4073.4884.0334.9324.37
IOSPInnospec Inc20180320A30.0112.820.676.2612.146.56
IOTSAdesto Techn20180320A97.8852.3924.5428.1727.8624.17
IOVAIovance Biot20180320A45.1435.0910.298.1124.8026.99
IPInternationa20180320A3.282.020.050.481.961.53
IPACiShares Core20180320ETF21.2012.3712.9111.74-0.540.63
IPARInter Parfum20180320A33.5913.261.766.6011.496.65
IPAYETFMG Prime20180320ETF25.0712.0913.0512.08-0.960.01
IPDNProfessional20180320A145.96144.43131.98127.5212.4516.91
IPFFiShares Inte20180320ETF26.2024.6220.2822.664.331.96
IPGThe Interpub20180320A4.785.402.932.842.472.56
IPGPIPG Photonic20180320A14.587.071.181.395.895.68
IPHIINPHI CORPOR20180320A8.924.39-0.241.524.632.87
IPIIntrepid Pot20180320A27.5622.647.729.6114.8613.04
IPKWInvesco Inte20180320ETF18.3814.7113.7113.391.011.32
IPORenaissance20180320ETF73.4739.0839.0839.080.000.00
IPOSRenaissance20180320ETF310.46308.08307.89308.080.190.00
IPWRIdeal Power20180320A116.2881.6254.1755.8427.4525.78
IQDEFlexShares I20180320ETF13.7612.5316.1112.39-3.590.13
IQDFFlexShares I20180320ETF8.076.092.092.294.013.80
IQDGWisdomTree I20180320ETF35.7549.3548.6249.350.730.00
IQDYFlexShares I20180320ETF17.14
IQLTiShares Edge20180320ETF13.4414.1713.9413.940.230.23
IQVIQVIA Holdin20180320A7.476.282.713.343.562.94
IRIngersoll Ra20180320A4.832.130.350.601.781.53
IRBTiRobot Corpo20180320A14.1011.545.666.165.885.38
IRDMIridium Comm20180320A46.1327.5010.3810.7317.1216.76
IRETInvestors Re20180320A21.0318.4013.9910.374.408.04
IRIXIridex Corp20180320A171.44130.53115.22117.2415.3113.29
IRMIron Mountai20180320A4.413.090.690.942.402.16
IRMDiRadimed Cor20180320A152.96126.80100.60119.9926.196.81
IROQIF Bancorp,20180320A140.0659.1259.1259.120.000.00
IRTIndependence20180320A11.728.842.723.106.125.73
IRTCiRhythm Tech20180320A40.7318.437.039.9111.408.52
IRWDIronwood Pha20180320A13.6119.192.462.5116.7316.70
ISBCInvestors Ba20180320A7.517.142.342.404.804.74
ISCFiShares Edge20180320ETF32.7810.4610.9310.46-0.470.00
ISDRIssuer Direc20180320A65.1456.9348.0548.058.888.88
ISHGiShares Inte20180320ETF56.1635.3334.7234.700.610.64
ISIGInsignia Sys20180320A146.72115.55115.75115.88-0.19-0.33
ISMDInspire Smal20180320ETF45.0020.564.974.9715.5915.59
ISNSImage Sensin20180320A187.11111.6675.3675.3236.2936.33
ISRIsoRay, Inc.20180320A373.12221.8278.25160.71143.5761.11
ISRAMarket Vecto20180320ETF43.2315.7415.7415.740.000.00
ISRGIntuitive Su20180320A10.935.592.072.233.533.36
ISSCInnovative S20180320A91.0994.5289.8894.934.63-0.41
ISTBiShares Core20180320ETF3.671.96-0.41-0.392.382.36
ISTRInvestar Hol20180320A245.3466.8161.4458.405.368.41
ISZEiShares Edge20180320ETF80.4010.3410.3410.340.000.00
ITGartner, Inc20180320A8.443.850.751.063.102.79
ITAiShares U.S.20180320ETF8.388.264.535.123.723.13
ITBiShares U.S.20180320ETF2.982.430.500.661.931.78
ITCIIntra-Cellul20180320A33.9816.373.714.9312.6611.45
ITEQBlueStar Isr20180320ETF16.2817.7211.4613.266.264.47
ITGRInteger Hold20180320A21.869.254.104.335.154.91
ITIIteris, Inc.20180320A57.7236.4420.3321.8016.1114.63
ITMVanEck Vecto20180320ETF5.314.493.733.760.760.73
ITOTiShares Core20180320ETF4.083.681.202.102.481.58
ITRIItron Inc20180320A17.3618.136.5913.3511.544.79
ITRNIturan Locat20180320A41.5619.3821.5721.37-2.19-2.00
ITTITT Inc.20180320A9.985.452.021.913.443.55
ITWIllinois Too20180320A4.922.490.430.732.061.76
IUSBiShares Core20180320ETF4.471.241.231.240.020.00
IUSGiShares Core20180320ETF3.803.973.012.890.961.08
IUSViShares Core20180320ETF4.193.964.043.77-0.080.19
IVACIntevac Inc20180320A109.1385.9852.7057.4233.2828.56
IVALAlpha Archit20180320ETF18.345.600.722.974.882.63
IVCInvacare Cor20180320A35.3020.0712.1511.627.928.45
IVEiShares S&P20180320ETF1.491.55-0.12-0.101.671.65
IVLUiShares Edge20180320ETF14.2811.2610.0310.421.220.84
IVOGVanguard S&P20180320ETF10.204.173.334.270.84-0.09
IVOOVanguard S&P20180320ETF3.872.271.942.250.330.02
IVOVVanguard S&P20180320ETF14.168.097.597.130.510.97
IVRInvesco Mort20180320A6.406.191.802.764.393.43
IVViShares Core20180320ETF1.101.140.350.750.790.40
IVWiShares S&P20180320ETF3.311.840.951.440.890.41
IVZInvesco LTD20180320A3.2710.8310.4810.340.360.52
IWBiShares Russ20180320ETF0.881.300.320.930.990.39
IWCiShares Micr20180320ETF47.9324.1121.1521.122.973.00
IWDiShares Russ20180320ETF1.742.161.632.000.530.16
IWFiShares Russ20180320ETF2.591.280.770.860.510.43
IWLiShares Russ20180320ETF10.0811.4310.4710.480.950.94
IWMiShares Russ20180320ETF0.750.970.490.410.470.56
IWNiShares Russ20180320ETF5.573.052.011.861.041.19
IWOiShares Russ20180320ETF6.463.241.841.551.411.70
IWPiShares Russ20180320ETF4.531.692.271.71-0.58-0.02
IWRiShares Russ20180320ETF5.548.056.296.391.751.65
IWSiShares Russ20180320ETF4.612.814.464.55-1.65-1.75
IWViShares Russ20180320ETF2.673.291.081.202.262.15
IWXiShares Russ20180320ETF16.389.414.804.784.614.63
IWYiShares Russ20180320ETF3.582.643.963.65-1.32-1.00
IXCiShares Glob20180320ETF8.294.623.803.140.821.48
IXGiShares Glob20180320ETF14.856.345.725.670.620.66
IXJiShares Glob20180320ETF17.927.817.067.020.750.79
IXNiShares Glob20180320ETF14.367.615.916.171.701.44
IXPiShares Glob20180320ETF21.9311.6411.3611.310.280.33
IXUSiShares Core20180320ETF5.503.372.792.790.580.59
IYCiShares U.S.20180320ETF4.664.312.524.121.780.18
IYEiShares U.S.20180320ETF3.173.381.331.402.051.98
IYFiShares U.S.20180320ETF3.763.051.482.471.570.58
IYGiShares U.S.20180320ETF4.049.363.916.085.443.28
IYHiShares U.S.20180320ETF4.865.132.050.823.074.31
IYJiShares U.S.20180320ETF5.003.101.322.131.780.97
IYKiShares U.S.20180320ETF3.2511.183.081.948.109.24
IYLDiShares Morn20180320ETF15.519.729.219.260.500.45
IYMiShares U.S.20180320ETF4.423.213.052.920.170.29
IYRiShares U.S.20180320ETF1.381.31-0.340.151.651.16
IYTiShares Tran20180320ETF5.9011.54-5.01-3.8916.5515.43
IYWiShares U.S.20180320ETF3.503.190.620.992.572.20
IYYiShares Dow20180320ETF5.542.781.191.251.601.54
IYZiShares U.S.20180320ETF5.484.122.632.891.491.23
IZEAIZEA Worldwi20180320A362.82431.08298.99299.63132.10131.45
IZRLARK Israel I20180320ETF52.0023.3723.0123.010.360.36
JACKJack in the20180320A10.165.892.342.563.553.33
JAGXJaguar Healt20180320A57.3178.2060.8272.7417.315.39
JAKKJakks Pacifi20180320A242.24196.97125.94154.8771.0342.11
JAXJ. Alexander20180320A73.7844.6333.6036.2911.048.34
JAZZJazz Pharmac20180320A15.678.591.173.697.424.90
JBGSJBG SMITH Pr20180320A14.636.05-0.283.936.332.12
JBHTJB Hunt Tran20180320A8.254.611.962.452.832.34
JBLJabil Inc.20180320A3.864.171.492.052.682.13
JBLUJetBlue Airw20180320A4.577.561.791.095.776.49
JBSSJohn B. Sanf20180320A67.9826.3614.9916.2411.3710.13
JBTJohn Bean Te20180320A18.425.561.802.693.762.87
JCAPJernigan Cap20180320A33.3319.6111.9412.707.676.91
JCIJohnson Cont20180320A2.9212.089.9410.762.161.48
JCOMj2 Global, I20180320A15.535.831.993.273.832.55
JCPJ.C. Penney20180320A32.7525.8111.0210.7814.7915.03
JCSCommunicatio20180320A304.09198.48146.81156.5451.6741.94
JCTCFJewett-Camer20180320A411.98270.79270.79270.790.000.00
JDIVJPMorgan U.S20180320ETF21.083.973.973.970.000.00
JDSTDirexion Dai20180320ETF18.838.515.565.582.952.94
JEJUST ENERGY20180320A21.9428.2926.4526.791.841.50
JELDJELD-WEN Hol20180320A9.874.040.581.833.462.21
JETSU.S. Global20180320ETF23.9918.0916.9017.371.190.72
JHGJanus Hender20180320A5.495.304.733.810.571.49
JHMAJohn Hancock20180320ETF19.476.636.636.630.000.00
JHMCJohn Hancock20180320ETF22.482.102.102.100.000.00
JHMDJohn Hancock20180320ETF26.5018.6818.9017.96-0.220.73
JHMEJohn Hancock20180320ETF16.065.347.365.34-2.020.00
JHMFJohn Hancock20180320ETF14.777.858.027.86-0.17-0.01
JHMHJohn Hancock20180320ETF15.579.4210.429.42-1.000.00
JHMIJohn Hancock20180320ETF20.8519.8219.8519.85-0.02-0.02
JHMLJohn Hancock20180320ETF9.436.517.506.57-0.99-0.07
JHMMJohn Hancock20180320ETF15.828.818.878.69-0.060.12
JHMSJohn Hancock20180320ETF17.5618.8218.8218.820.000.00
JHMTJohn Hancock20180320ETF11.965.585.555.510.030.06
JHMUJohn Hancock20180320ETF20.74
JHSCJohn Hancock20180320ETF27.795.355.355.350.000.00
JILLJ.Jill, Inc.20180320A35.9623.705.439.4718.2714.23
JJAiPath Series20180320ETN18.878.309.098.32-0.78-0.02
JJCiPath Series20180320ETN6.5010.8710.4410.530.430.34
JJEiPath Series20180320ETN41.0832.0332.0332.030.000.00
JJGiPath Series20180320ETN16.048.665.746.482.922.18
JJMiPath Series20180320ETN161.6297.7197.7197.710.000.00
JJNiPath Series20180320ETN36.9022.858.9118.8413.944.01
JJPiPath Series20180320ETN28.3328.8628.8628.860.000.00
JJSiPath Series20180320ETN37.58
JJSFJ&J Snack Fo20180320A51.6824.8913.5412.6911.3512.20
JJTiPath Series20180320ETN38.32
JJUiPath Series20180320ETN71.5472.8867.2667.265.625.62
JKDiShares Morn20180320ETF4.037.482.503.024.984.46
JKEiShares Morn20180320ETF4.474.253.164.121.100.13
JKFiShares Morn20180320ETF3.112.812.652.580.160.24
JKGiShares Morn20180320ETF7.048.045.555.922.492.12
JKHiShares Morn20180320ETF10.346.067.586.04-1.520.02
JKIiShares Morn20180320ETF9.353.762.893.680.870.08
JKJiShares Morn20180320ETF20.448.137.777.930.360.20
JKKiShares Morn20180320ETF26.7416.7215.6916.741.03-0.02
JKLiShares Morn20180320ETF12.4612.596.876.935.725.66
JLLJones Lang L20180320A9.894.100.721.333.372.77
JMINJPMorgan U.S20180320ETF23.60
JMOMJPMorgan U.S20180320ETF19.091.643.511.64-1.870.00
JMPJMP Group LL20180320A116.42151.06134.89140.7016.1710.36
JNCEJounce Thera20180320A69.8026.880.047.7126.8319.17
JNJJohnson & Jo20180320A1.901.35-0.080.091.431.26
JNKSPDR Bloombe20180320ETF2.882.621.631.820.990.80
JNPRJuniper Netw20180320A3.984.501.301.093.213.41
JNUGDirexion Dai20180320ETF7.806.802.923.053.883.75
JOiPath Series20180320ETN11.2811.695.434.666.267.04
JOBGEE Group In20180320A740.65782.42540.89547.30241.54235.13
JOESt. Joe Comp20180320A30.0021.6214.8513.996.777.64
JOUTJohnson Outd20180320A149.1785.1138.4877.9146.717.20
JPEDJPMorgan Eve20180320ETF27.88
JPEMJPMorgan Div20180320ETF13.509.208.839.250.37-0.05
JPEUJPMorgan Div20180320ETF15.845.875.875.870.000.00
JPGBJPMorgan Glo20180320ETF33.8623.9325.7625.76-1.83-1.83
JPGEJPMorgan Div20180320ETF11.87<