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 Avg20190320A6.765.012.192.552.822.46
ETF_AvgVW ETF Avg20190320ETF2.054.052.933.011.120.96
ETN_AvgVW ETN Avg20190320ETN15.3410.417.507.772.902.63
AAgilent Tech20190320A3.341.750.711.281.040.48
AAAlcoa Corpor20190320A5.223.811.231.552.582.27
AAAUPerth Mint P20190320ETF8.448.158.158.290.00-0.14
AADRAdvisorShare20190320ETF62.3223.8923.3123.310.580.58
AALAmerican Air20190320A3.435.330.680.984.654.36
AAMCAltisource A20190320A82.20326.34376.16376.16-49.82-49.82
AAMEAtlantic Ame20190320A1151.221088.68963.12963.12125.56125.56
AANAaron's, Inc20190320A11.907.674.314.443.363.23
AAOIApplied Opto20190320A23.2311.562.233.779.337.78
AAONAaon Inc20190320A25.068.411.321.977.096.44
AAPADVANCE AUTO20190320A7.453.691.131.602.562.09
AAPLApple Inc.20190320A0.962.141.321.160.810.97
AATAMERICAN ASS20190320A11.377.474.665.332.812.14
AAUAlmaden Mine20190320A106.8475.1039.9324.0935.1751.01
AAWWAtlas Air Wo20190320A21.7018.608.589.3610.019.23
AAXJiShares MSCI20190320ETF1.661.580.160.241.421.35
AAXNAxon Enterpr20190320A18.479.535.535.824.013.71
ABAllianceBern20190320A15.146.972.121.974.855.00
ABBVABBVIE INC.20190320A2.571.960.941.041.020.93
ABCAmerisourceB20190320A7.032.670.470.542.202.12
ABCBAmeris Banco20190320A12.878.072.843.675.234.40
ABEOAbeona Thera20190320A27.9822.462.428.3220.0414.14
ABGAsbury Autom20190320A21.758.794.415.214.383.58
ABIOARCA biophar20190320A158.43108.6891.2193.7117.4714.97
ABMABM Industri20190320A11.315.241.952.653.282.60
ABMDAbiomed Inc20190320A13.036.041.281.714.764.33
ABRArbor Realty20190320A8.217.443.453.473.993.97
ABTAbbott Labor20190320A1.771.341.281.190.060.15
ABTXAllegiance B20190320A66.1927.4011.4513.4015.9514.00
ABUSArbutus Biop20190320A57.2734.5824.4125.0510.179.53
ACAssociated C20190320A604.65146.19130.10143.8416.092.35
ACAArcosa, Inc.20190320A26.9312.240.821.7911.4210.46
ACADAcadia Pharm20190320A17.699.073.354.415.714.65
ACBAurora Canna20190320A10.388.771.813.666.965.10
ACBIAtlantic Cap20190320A23.339.903.633.986.275.91
ACCAmerican Cam20190320A6.274.492.502.701.991.79
ACCOAcco Brands20190320A13.2111.553.374.168.177.39
ACERAcer Therape20190320A148.1547.7632.8337.9614.939.81
ACESALPS Clean E20190320ETF37.3237.5237.6737.61-0.14-0.09
ACGLArch Capital20190320A5.496.500.881.055.645.49
ACHCAcadia Healt20190320A15.1913.643.527.8310.125.80
ACHVAchieve Life20190320A131.5499.9470.7087.3529.2412.59
ACIAAcacia Commu20190320A14.166.681.332.475.364.21
ACIUAC Immune SA20190320A56.9634.0918.4818.7815.6115.31
ACIWACI Worldwid20190320A7.9212.842.484.6010.378.25
ACLSAxcelis Tech20190320A29.3525.955.577.4120.3818.54
ACMAecom20190320A8.282.447.227.11-4.78-4.67
ACMRACM Research20190320A69.5255.3915.9026.4339.4928.96
ACNAccenture PL20190320A2.522.040.740.911.301.13
ACNBACNB Corp20190320A117.8750.2345.5046.334.723.90
ACORAcorda Thera20190320A22.4623.853.233.6020.6220.25
ACREAres Commerc20190320A11.657.082.493.054.584.03
ACRSAclaris Ther20190320A39.1826.133.717.7922.4318.34
ACRXAcelRx Pharm20190320A30.3927.5812.1312.3715.4515.21
ACSGXtrackers MS20190320ETF33.5139.6939.6939.690.000.00
ACSIAmerican Cus20190320ETF14.1313.8016.2015.12-2.40-1.32
ACSTAcasti Pharm20190320A121.02109.2351.9660.0657.2749.17
ACTAdvisorShare20190320ETF32.0139.6329.8629.869.779.77
ACTGAcacia Resea20190320A47.0945.3728.5027.3116.8818.06
ACUAcme United20190320A498.97219.80149.10185.6070.6934.20
ACWFiShares Edge20190320ETF22.1211.3911.3510.890.040.51
ACWIiShares MSCI20190320ETF1.411.320.260.281.061.05
ACWViShares Edge20190320ETF4.112.191.271.660.910.53
ACWXiShares MSCI20190320ETF2.272.07-0.53-0.272.602.34
ACYAeroCentury20190320A283.06178.5334.1334.13144.40144.40
ADBEAdobe Inc.20190320A4.435.542.702.572.852.97
ADCAgree Realty20190320A10.944.751.731.843.022.91
ADESAdvanced Emi20190320A38.0437.945.797.5132.1530.44
ADIAnalog Devic20190320A2.773.751.130.742.633.01
ADILAdial Pharma20190320A117.8666.3822.0720.2744.3146.11
ADMArcher Danie20190320A2.492.390.710.871.681.52
ADMAADMA Biologi20190320A58.8538.3513.1013.1425.2625.22
ADMPAdamis Pharm20190320A72.3459.5230.4238.6229.0920.90
ADMSAdamas Pharm20190320A32.1822.048.6410.4713.4011.68
ADNTAdient plc O20190320A9.827.581.662.675.924.91
ADPAutomatic Da20190320A3.323.28-0.360.013.643.28
ADREInvesco BLDR20190320ETF34.0912.9613.7413.74-0.78-0.78
ADROAduro Biotec20190320A38.4226.7214.6216.9612.109.76
ADSAlliance Dat20190320A10.114.391.301.633.092.75
ADSKAutodesk Inc20190320A6.127.143.153.534.003.61
ADSWAdvanced Dis20190320A14.477.411.923.065.494.37
ADTADT Inc.20190320A15.4013.206.457.136.756.07
ADTNAdtran Inc20190320A11.6211.38-2.02-1.1313.4012.51
ADUSAddus HomeCa20190320A37.9922.362.405.4719.9616.90
ADVMAdverum Biot20190320A52.0522.8610.1115.7412.767.12
ADXSAdvaxis, Inc20190320A98.0898.0383.7584.2514.2813.78
AEAdams Resour20190320A273.27214.13131.41180.8782.7233.27
AEEAmeren Corpo20190320A3.291.900.530.911.370.99
AEGNAegion Corp20190320A20.8713.865.185.018.688.85
AEHRAehr Test Sy20190320A247.10133.59112.89112.8920.7020.70
AEISAdvanced Ene20190320A26.118.522.633.455.905.08
AELAmerican Equ20190320A11.634.691.482.263.212.44
AEMAgnico Eagle20190320A3.452.390.870.681.511.68
AEMDAETHLON MEDI20190320A190.99151.35114.47114.6236.8836.74
AEOAmerican Eag20190320A5.435.422.612.652.812.78
AEPAmerican Ele20190320A1.681.960.971.010.990.95
AERAercap Holdi20190320A6.352.580.060.422.522.16
AERIAerie Pharma20190320A21.0613.551.349.4312.214.13
AESAES Corporat20190320A5.654.801.261.733.543.07
AEYADDvantage T20190320A232.64223.55148.53149.6075.0273.95
AEYEAudioEye, In20190320A161.3281.6075.8275.965.785.64
AEZSAeterna Zent20190320A42.2028.4221.5721.176.857.25
AFCAllied Capit20190320A19.6310.4410.3810.380.060.06
AFGAmerican Fin20190320A8.494.160.761.353.402.82
AFHAtlas Financ20190320A141.1793.6672.2375.2321.4418.43
AFIArmstrong Fl20190320A29.5014.315.365.818.958.50
AFIFAnfield Univ20190320ETF28.3411.6911.7111.71-0.02-0.02
AFINAmerican Fin20190320A26.6033.3020.2720.9013.0412.41
AFKVanEck Vecto20190320ETF64.7833.3427.0226.806.326.53
AFLAflac Inc.20190320A2.152.030.320.631.711.40
AFMDAffimed N.V.20190320A39.5728.9721.1116.397.8712.58
AFTYPacer CSOP F20190320ETF33.2529.3826.0826.513.302.87
AGFIRST MAJEST20190320A14.9813.236.627.266.615.96
AGCOAGCO Corpora20190320A9.954.101.762.202.341.90
AGEAgeX Therape20190320A213.59102.2390.0396.9012.205.33
AGENAgenus Inc.20190320A34.7731.2914.1618.0917.1313.19
AGFSAgroFresh So20190320A65.5667.2849.929.9117.3657.37
AGGiShares Core20190320ETF0.940.980.580.640.400.34
AGGPIQ Enhanced20190320ETF11.207.526.776.680.750.84
AGGYWisdomTree Y20190320ETF5.313.884.124.16-0.25-0.28
AGIAlamos Gold20190320A19.7316.116.257.019.849.09
AGIOAgios Pharma20190320A28.0213.746.047.337.706.41
AGLEAeglea BioTh20190320A56.1133.9210.8112.9423.1120.98
AGMFederal Agri20190320A118.0054.2533.3841.1720.8713.08
AGMAFederal Agri20190320A317.07140.4479.9179.9160.5360.53
AGMHAGM Group Ho20190320A1573.14876.67777.54805.8099.1470.87
AGNAllergan plc20190320A3.404.011.922.112.091.90
AGNCAGNC Investm20190320A5.574.462.112.192.342.27
AGNDWisdomTree T20190320ETF51.3313.3016.9716.97-3.67-3.67
AGOAssured Guar20190320A5.923.35-0.241.043.592.31
AGRAvangrid, In20190320A9.7811.772.182.339.599.43
AGROADECOAGRO S.20190320A21.0414.116.367.567.756.55
AGRXAgile Therap20190320A85.4478.3633.2236.3845.1441.98
AGSPlayAGS, Inc20190320A26.3613.8610.329.693.544.17
AGTiShares MSCI20190320ETF43.9895.9896.5495.77-0.560.21
AGTCApplied Gene20190320A118.3767.49-2.434.7669.9162.73
AGXArgan, Inc20190320A24.5111.041.093.029.958.02
AGYSAgilysys, In20190320A49.0717.06-1.212.7918.2714.27
AGZiShares Agen20190320ETF2.762.391.661.900.730.50
AGZDWisdomTree T20190320ETF36.1916.6214.4614.462.162.16
AHCA.H. Belo Co20190320A84.8451.7440.3038.4611.4413.28
AHHArmada Hoffl20190320A13.498.883.383.635.505.25
AHPIAllied Healt20190320A113.06185.94-4.89-4.89190.83190.83
AHTAshford Hosp20190320A22.2516.617.158.349.468.27
AIArlington As20190320A12.619.334.013.885.325.45
AIAiShares Asia20190320ETF14.978.246.026.982.191.25
AIEQAI Powered E20190320ETF24.3315.2917.4317.61-2.14-2.32
AIGAmerican Int20190320A2.506.505.705.450.801.06
AIHSSenmiao Tech20190320A293.81224.2125.55163.31198.6560.89
AIIQAI Powered I20190320ETF28.1243.9643.6943.690.270.27
AIMCAltra Indust20190320A15.546.412.414.484.011.93
AIMTAimmune Ther20190320A19.7715.405.937.149.478.25
AINAlbany Inter20190320A43.7615.309.7010.675.604.63
AINCAshford Inc.20190320A240.5794.2680.0491.9214.222.34
AINVApollo Inves20190320A10.3511.320.660.5010.6610.82
AIQGlobal X Fut20190320ETF45.9435.3823.8026.6911.588.68
AIRAAR Corp.20190320A25.6516.368.528.147.848.22
AIRGAirgain, Inc20190320A69.8148.0421.5323.7626.5124.28
AIRIAir Industri20190320A128.10395.77395.77395.770.000.00
AIRRFirst Trust20190320ETF23.3438.3432.8933.005.455.33
AIRTAir T Inc20190320A1176.96385.35247.13297.66138.2287.70
AITApplied Indu20190320A21.369.372.934.646.434.72
AIVApartment In20190320A3.701.860.590.711.271.15
AIZAssurant, In20190320A5.423.121.161.841.961.28
AJGArthur J. Ga20190320A3.112.781.171.371.611.41
AJRDAerojet Rock20190320A12.254.292.212.072.082.21
AJXGreat Ajax C20190320A23.369.862.073.147.796.71
AKAMAkamai Techn20190320A3.411.920.430.681.481.24
AKBAAkebia Thera20190320A22.6914.943.244.8411.7010.10
AKCAAkcea Therap20190320A73.2534.846.577.6328.2727.20
AKERAkers Biosci20190320A129.91121.66102.88106.8018.7914.87
AKGAsanko Gold20190320A74.4560.9131.5033.9629.4126.96
AKRAcadia Realt20190320A12.017.252.353.334.903.91
AKRXAkorn, Inc.20190320A28.7025.1215.8315.739.289.39
AKTSAKOUSTIS TEC20190320A47.8431.2212.2213.5119.0017.71
ALAir Lease Co20190320A9.065.212.382.232.832.99
ALACAlberton Acq20190320A60.30
ALBAlbemarle Co20190320A7.004.431.921.912.512.52
ALBOAlbireo Phar20190320A113.7781.9035.1539.3746.7542.53
ALCOAlico Inc20190320A129.3144.5135.9339.428.595.10
ALDXAldeyra Ther20190320A59.0527.884.675.4123.2122.47
ALEALLETE, Inc.20190320A10.843.671.261.102.412.57
ALECAlector, Inc20190320A89.5524.5217.6518.996.875.53
ALEXAlexander &20190320A14.597.631.311.846.355.81
ALFAAlphaClone A20190320ETF26.3113.8414.2914.50-0.44-0.65
ALGAlamo Group,20190320A42.7019.5014.5417.264.962.24
ALGNAlign Techno20190320A9.686.630.631.696.004.94
ALGRAllegro Merg20190320A30.1040.2030.1640.2010.040.00
ALGTAllegiant Tr20190320A32.9412.461.513.2810.969.19
ALIMAlimera Scie20190320A128.02111.2190.1687.8721.0523.34
ALJJALJ Regional20190320A223.52203.30202.07202.071.221.22
ALKAlaska Air G20190320A4.433.181.321.431.871.75
ALKSAlkermes Inc20190320A18.648.133.124.145.013.98
ALLThe Allstate20190320A2.641.440.570.570.870.87
ALLEAllegion Pub20190320A6.393.521.101.942.421.58
ALLKAllakos Inc.20190320A66.8714.527.627.596.906.93
ALLOAllogene The20190320A49.2629.3516.4817.0012.8712.35
ALLTAllot Ltd. O20190320A34.3533.2427.3126.885.936.36
ALLYAlly Financi20190320A3.912.830.460.642.372.19
ALNAAllena Pharm20190320A179.05118.7557.9965.4760.7653.27
ALNYAlnylam Phar20190320A15.828.304.014.434.303.88
ALOAlio Gold In20190320A71.2852.5831.7736.5320.8216.06
ALPNAlpine Immun20190320A411.31175.71175.88175.88-0.16-0.16
ALRMAlarm.com Ho20190320A21.058.783.443.605.345.18
ALRNAileron Ther20190320A191.47135.85112.46117.9423.3817.91
ALSKAlaska Commu20190320A106.3357.5353.4453.914.083.62
ALSNALLISON TRAN20190320A8.353.792.602.981.180.80
ALTAltimmune, I20190320A51.5353.9234.0738.8719.8515.05
ALTMAltus Midstr20190320A47.0223.0814.9816.658.106.43
ALTRAltair Engin20190320A35.1931.0012.429.2018.5821.80
ALTSProShares Mo20190320ETF31.1037.4918.4137.4919.070.00
ALTYGlobal X Sup20190320ETF35.5238.4426.0931.9412.356.50
ALVAutoliv, Inc20190320A7.263.891.321.542.582.36
ALXNAlexion Phar20190320A7.193.520.801.302.722.22
ALYAAlithya Grou20190320A131.09117.4574.8061.3542.6556.11
AMAntero Midst20190320A8.765.681.612.344.073.33
AMAGAMAG Pharmac20190320A28.2825.875.4217.9820.467.89
AMALAmalgamated20190320A279.59129.91115.18105.5814.7324.33
AMATApplied Mate20190320A2.583.160.961.762.201.41
AMBAAmbarella, I20190320A18.369.573.783.935.795.63
AMBCAmbac Financ20190320A14.8214.791.212.4413.5812.34
AMCAMC ENTERTAI20190320A9.116.860.721.386.145.48
AMCAiShares Russ20190320ETF13.5538.4933.6431.564.856.93
AMCIAMCI Acquisi20190320A36.5743.8438.1338.865.714.98
AMCXAMC Networks20190320A12.438.032.215.285.822.75
AMDAdvanced Mic20190320A3.903.910.861.293.052.62
AMEAmetek, Inc.20190320A3.872.260.630.731.641.54
AMEDAmedisys Inc20190320A16.238.713.073.685.635.02
AMEHApollo Medic20190320A178.9369.3163.2564.006.055.31
AMGAffiliated M20190320A10.064.341.591.922.752.43
AMGNAmgen Inc20190320A4.072.600.050.652.551.95
AMHAMERICAN HOM20190320A4.693.581.371.372.212.20
AMJJP Morgan Al20190320ETN4.233.241.852.111.391.13
AMKRAmkor Techno20190320A12.2515.943.163.4612.7912.50
AMLPAlerian MLP20190320ETF9.898.214.205.194.023.02
AMNAMN Healthca20190320A14.406.782.202.874.583.91
AMNBAmerican Nat20190320A126.4342.7727.0332.7615.7410.01
AMOTAllied Motio20190320A112.5556.99-0.635.1957.6251.80
AMPAmeriprise F20190320A6.363.260.891.292.371.97
AMPEAmpio Pharma20190320A61.3246.0532.9836.0313.0710.02
AMPHAmphastar Ph20190320A21.5812.532.885.519.657.02
AMRBAmerican Riv20190320A210.9166.4951.0551.0515.4415.44
AMRCAmeresco, In20190320A21.8113.793.955.509.848.29
AMRHAmeri Holdin20190320A54.0983.4453.7158.3629.7325.09
AMRKA-Mark Preci20190320A331.16182.30148.37178.9833.933.32
AMRSAmyris Inc.20190320A32.5429.133.5211.0725.6118.06
AMRXAmneal Pharm20190320A19.7713.181.822.9911.3610.19
AMSAmerican Sha20190320A393.51188.17172.71182.0915.466.08
AMSCAmerican Sup20190320A38.5226.308.7810.7717.5215.52
AMSFAMERISAFE, I20190320A39.959.316.166.383.152.93
AMSWAAmerican Sof20190320A29.0712.972.852.9510.1210.02
AMTAmerican Tow20190320A4.722.541.321.451.211.09
AMTBAmerant Banc20190320A118.75124.63107.32107.6017.3117.03
AMTBBAmerant Banc20190320A461.6188.6137.7842.8650.8345.75
AMTDTD Ameritrad20190320A4.783.130.721.272.411.86
AMTXAemetis, Inc20190320A316.07338.45308.42308.3530.0330.09
AMUETRACS Aleri20190320ETN12.999.599.028.540.571.05
AMUBETRACS Aleri20190320ETN254.68
AMWDAmerican Woo20190320A49.2120.0510.0710.779.989.29
AMZAInfraCap MLP20190320ETF16.6615.0511.4612.543.582.50
AMZNAmazon.Com I20190320A3.191.950.820.821.131.13
ANAutoNation,20190320A9.594.032.281.101.752.93
ANABAnaptysBio,20190320A44.3618.520.271.9618.2516.56
ANATAmerican Nat20190320A71.6432.3218.6120.1213.7112.19
ANDAAndina Acqui20190320A238.64135.77135.77135.770.000.00
ANDEAndersons In20190320A30.9011.341.892.698.948.43
ANETArista Netwo20190320A8.815.400.901.914.503.49
ANFAbercrombie20190320A7.165.552.633.002.922.54
ANGIANGI Homeser20190320A11.957.510.991.676.525.85
ANGLVanEck Vecto20190320ETF6.063.822.702.921.120.91
ANGOAngioDynamic20190320A18.6010.512.602.507.918.01
ANHAnworth Mort20190320A24.0912.9610.9811.071.941.85
ANIKAnika Therap20190320A45.1420.673.554.7417.1315.93
ANIPANI Pharmace20190320A64.3525.418.859.2316.5516.18
ANIXAnixa Biosci20190320A105.6245.8612.6912.2833.1733.58
ANSSAnsys Inc20190320A8.044.560.951.293.613.27
ANTMANTHEM, INC.20190320A7.942.810.851.011.951.80
ANYSphere 3D Co20190320A187.16167.54155.83148.1211.7019.42
AOAiShares Core20190320ETF7.683.313.903.62-0.60-0.32
AOBCAmerican Out20190320A17.9010.842.862.847.988.00
AOKiShares Core20190320ETF8.2711.493.974.757.526.75
AOMiShares Core20190320ETF5.414.523.213.391.311.14
AONAon plc Clas20190320A6.193.621.461.992.161.63
AORiShares Core20190320ETF5.555.355.615.52-0.26-0.18
AOSA.O. Smith C20190320A5.412.780.581.062.201.72
AOSLAlpha and Om20190320A36.7393.81-3.261.7197.0892.10
APAmpco-Pittsb20190320A104.4051.5151.9753.86-0.46-2.35
APAApache Corpo20190320A3.714.270.822.433.441.84
APAMARTISAN PART20190320A16.868.450.341.838.116.62
APDAir Products20190320A6.303.321.421.741.891.57
APDNApplied DNA20190320A235.53145.73143.06141.392.674.35
APEIAmerican Pub20190320A48.1719.101.840.7317.2618.37
APENApollo Endos20190320A156.39124.3079.82102.4044.4721.89
APHAmphenol Cor20190320A4.412.140.731.091.411.05
APHAAphria Inc.20190320A10.258.914.934.643.994.28
APLEApple Hospit20190320A6.455.541.672.453.913.09
APLSApellis Phar20190320A48.1337.143.056.3534.0930.80
APMAptorum Grou20190320A477.85620.80444.64444.64176.16176.16
APOApollo Globa20190320A9.4311.934.372.957.578.98
APOGApogee Enter20190320A19.147.972.102.725.875.25
APPFAppFolio, In20190320A31.0021.978.068.0313.9113.94
APPNAppian Corpo20190320A23.9816.816.236.4710.5910.34
APPSDigital Turb20190320A30.2328.8013.1314.3815.6714.42
APRNBlue Apron H20190320A97.9183.7053.9263.6029.7819.95
APTAlpha Pro Te20190320A81.4532.01-2.60-2.6034.6034.61
APTOAptose Biosc20190320A63.9640.0626.2429.0913.8310.97
APTSPreferred Ap20190320A20.5411.805.745.876.055.93
APTVAptiv PLC20190320A6.0417.9817.2317.310.770.68
APTXAptinyx Inc.20190320A82.1942.7136.4332.066.2810.65
APVOAptevo Thera20190320A73.0086.5725.4843.5461.0943.02
APWCAsia Pacific20190320A368.40304.62304.73304.73-0.11-0.11
APYApergy Corpo20190320A36.3414.068.8010.435.263.62
APYXApyx Medical20190320A62.1062.1827.4422.5734.7439.61
AQBAquaBounty T20190320A52.4760.0041.5541.2618.4518.74
AQMSAqua Metals,20190320A38.8927.5111.1012.0616.4015.45
AQNAlgonquin Po20190320A9.558.296.537.311.770.99
AQSTAquestive Th20190320A161.4083.4720.0924.2763.3859.21
AQUAEvoqua Water20190320A12.147.950.472.477.495.48
ARANTERO RESOU20190320A11.4210.344.364.965.985.37
ARAAmerican Ren20190320A57.4720.891.832.8419.0618.05
ARAVAravive, Inc20190320A210.07130.4591.6494.9038.8235.55
ARAYAccuray Inco20190320A21.7945.828.079.8437.8036.24
ARCARC Document20190320A98.9252.473.865.6548.6146.86
ARCBArcBest Corp20190320A24.9222.360.160.4922.2021.86
ARCCAres Capital20190320A5.864.612.962.961.651.65
ARCEArco Platfor20190320A230.0269.5649.4559.5620.1410.02
ARCHArch Coal, I20190320A22.889.470.312.559.166.92
ARCOARCOS DORADO20190320A17.8613.507.678.345.835.16
ARCTArcturus The20190320A335.91233.2260.23104.87172.99128.35
ARDArdagh Group20190320A38.3721.6412.4714.199.167.45
ARDSAridis Pharm20190320A1610.16857.38832.80832.8024.5824.58
ARDXArdelyx, Inc20190320A59.4340.7810.197.6930.5933.09
AREAlexandria R20190320A6.362.770.931.261.841.51
ARECAMERICAN RES20190320A162.6094.6273.3174.7921.3119.83
ARESAres Managem20190320A11.195.162.122.443.042.72
ARGOArgo Group I20190320A21.0910.803.814.077.016.74
ARGTGlobal X MSC20190320ETF31.4219.7116.8318.052.881.66
ARIAPOLLO COMME20190320A5.605.102.743.002.362.10
ARKFARK Fintech20190320ETF13.8023.9414.6815.289.268.65
ARKGARK Genomic20190320ETF20.9011.889.389.942.501.94
ARKKARK Innovati20190320ETF8.715.423.382.222.043.20
ARKQARK Autonomo20190320ETF26.9818.5517.4317.581.120.97
ARKRArk Restaura20190320A495.07150.11148.94148.941.171.17
ARKWARK Next Gen20190320ETF10.637.725.524.592.203.13
ARLAmerican Rea20190320A171.19319.31308.83307.2610.4912.05
ARLOArlo Technol20190320A24.3019.983.775.9816.2113.99
ARLPAlliance Res20190320A10.8817.0710.1710.426.896.65
ARMKARAMARK20190320A3.902.980.861.012.131.97
ARNAArena Pharma20190320A27.4615.477.757.487.717.99
ARNCArconic Corp20190320A5.484.591.422.053.162.53
AROCArchrock Inc20190320A11.109.142.643.296.505.85
AROWArrow Financ20190320A140.0971.5463.8963.757.657.79
ARPOAerpio Pharm20190320A107.47111.1787.1384.3424.0426.83
ARRARMOUR Resid20190320A5.434.582.933.011.641.56
ARTNAArtesian Res20190320A166.76146.37140.88144.875.481.50
ARTWArts-Way Man20190320A263.22158.33134.55137.7523.7820.57
ARVNArvinas, Inc20190320A182.37139.8060.9761.3278.8378.48
ARWArrow Electr20190320A8.573.261.221.642.041.63
ARWRArrowhead Re20190320A15.5512.354.621.097.7411.26
ARYAARYA Science20190320A71.32
ASBAssociated B20190320A5.144.331.301.603.032.73
ASCARDMORE SHIP20190320A42.0424.6916.1210.908.5713.79
ASEAGlobal X FTS20190320ETF116.55152.16140.57140.5711.5911.59
ASETFlexShares R20190320ETF63.5142.2442.2442.240.000.00
ASFIAsta Funding20190320A669.23586.17597.92597.92-11.74-11.74
ASGNASGN Incorpo20190320A21.877.732.033.145.704.59
ASHAshland Glob20190320A8.733.560.830.952.732.61
ASHRXtrackers Ha20190320ETF3.546.184.564.871.631.32
ASHSXtrackers Ha20190320ETF18.9011.266.988.534.282.72
ASHXXtrackers MS20190320ETF41.16147.8930.33-36.93117.56184.82
ASIXAdvanSix Inc20190320A21.188.903.092.915.815.99
ASMAvino Silver20190320A79.0675.5655.7356.6719.8318.89
ASMBAssembly Bio20190320A46.2320.603.844.2016.7616.40
ASNAAscena Retai20190320A85.2149.4614.3140.2335.159.23
ASPNAspen Aeroge20190320A126.9965.9457.7446.948.2019.00
ASPSAltisource P20190320A73.8135.324.414.3630.9130.96
ASPUASPEN GROUP,20190320A174.7464.0835.8734.1628.2130.08
ASRTAssertio The20190320A23.4217.457.595.719.8611.74
ASRVAmeriServ Fi20190320A62.6037.0728.6827.258.409.82
ASTCAstrotech Co20190320A423.81452.60463.98466.26-11.38-13.66
ASTEAstec Indust20190320A24.9024.892.182.7022.7222.20
ASURAsure Softwa20190320A45.3429.340.815.6328.5323.72
ASYSAmtech Syste20190320A172.3664.0654.8354.839.239.23
ATAtlantic Pow20190320A38.4532.1420.5120.9611.6311.19
ATECAlphatec Hol20190320A95.7796.8552.5057.4344.3539.42
ATENA10 NETWORKS20190320A22.3914.099.769.734.334.36
ATESTCTest Symbol20190320A29.0015.6615.6815.63-0.020.03
ATESTGTEST SYMBOL20190320A26.1113.5313.4213.530.110.00
ATGEAdtalem Glob20190320A12.206.050.430.795.625.26
ATHAthene Holdi20190320A4.302.420.990.951.431.47
ATHXAthersys, In20190320A78.3157.4543.5744.2213.8813.23
ATIAllegheny Te20190320A9.016.073.343.562.752.53
ATKRAtkore Inter20190320A21.319.324.434.394.894.93
ATLCAtlanticus H20190320A113.95161.09161.09161.090.000.00
ATLOAMES Nationa20190320A238.50112.8022.8243.6789.9869.13
ATMPiPath Select20190320ETF11.0911.1611.5411.54-0.39-0.39
ATNIATN Internat20190320A70.6828.751.782.9726.9625.78
ATNMActinium Pha20190320A114.2294.1679.8872.8114.2821.34
ATNXAthenex, Inc20190320A24.7682.5711.9836.0870.5846.49
ATOAtmos Energy20190320A5.542.780.801.101.971.67
ATOMAtomera Inco20190320A317.00245.27139.00166.28106.2778.99
ATOSAtossa Thera20190320A74.2074.2550.8453.8923.4120.36
ATRAptarGroup,20190320A17.355.291.501.553.793.74
ATRAAtara Biothe20190320A40.0525.148.1818.3916.966.75
ATRCAtriCure, In20190320A29.2011.703.113.748.587.95
ATRIAtrion Corp20190320A
ATROAstronics Co20190320A34.8510.79-0.400.4011.2610.46
ATRSAntares Phar20190320A30.8434.1214.2112.5019.9221.65
ATSGAir Transpor20190320A15.579.797.358.942.450.85
ATTOAtento S.A.20190320A73.3736.0321.2921.8614.7514.19
ATUSAltice USA,20190320A4.897.655.305.492.352.16
ATVIActivision B20190320A2.383.711.071.192.642.52
ATXIAvenue Thera20190320A140.9292.2145.3145.4746.9146.74
AUBNAuburn Natio20190320A214.33158.1871.2578.1786.9380.02
AUDCAudioCodes L20190320A28.6028.9510.54-0.7118.4129.66
AUGAuryn Resour20190320A181.8489.6847.2850.2342.4039.45
AUMNGolden Miner20190320A168.36160.78125.26171.9735.52-11.20
AUPHAurinia Phar20190320A22.6318.4212.6810.705.747.72
AUSFGlobal X Ada20190320ETF22.3710.30-7.75-0.6518.0610.95
AUTOAutoWeb, Inc20190320A189.02113.1770.5668.1142.6145.06
AUYYamana Gold,20190320A39.1034.3415.6820.7418.6513.41
AVAAvista Corpo20190320A6.394.351.361.673.002.67
AVAVAeroVironmen20190320A20.089.383.073.556.315.84
AVBAvalonBay Co20190320A7.653.100.530.862.562.24
AVCOAvalon Globo20190320A130.1792.3457.4868.2034.8524.13
AVDAmerican Van20190320A33.9616.006.639.229.386.78
AVEOAVEO Pharmac20190320A41.9844.2235.1734.209.0510.01
AVGOBroadcom Inc20190320A3.873.210.601.362.611.85
AVGRAvinger, Inc20190320A75.1188.5347.56-6.2640.9994.78
AVIDAvid Technol20190320A26.7816.83-3.75-2.2920.5919.13
AVLRAvalara, Inc20190320A26.9513.386.9410.426.442.96
AVNSAvanos Medic20190320A19.207.732.163.165.584.57
AVROAVROBIO, Inc20190320A78.4037.0117.0019.9720.0117.05
AVTAvnet, Inc.20190320A10.453.820.180.333.643.49
AVXLAnavex Life20190320A119.0571.6232.3737.7139.2433.90
AVYAvery Dennis20190320A5.882.740.981.201.761.54
AVYAAvaya Holdin20190320A10.288.821.953.366.875.46
AWIArmstrong Wo20190320A7.983.721.251.112.462.59
AWKAmerican Wat20190320A4.172.070.09-0.051.992.13
AWRAmerican Sta20190320A15.517.900.272.127.635.78
AWREAware Inc20190320A555.77196.76158.48150.6738.2846.09
AWTMAware Ultra-20190320ETF5.612.210.440.441.771.77
AWXAvalon Holdi20190320A180.3075.0751.5750.5623.5124.51
AXAxos Financi20190320A14.798.442.591.435.867.11
AXASAbraxas Petr20190320A73.5467.0319.6522.6747.3844.36
AXDXAccelerate D20190320A63.3928.4116.0317.1612.3811.25
AXEAnixter Inte20190320A24.467.593.003.164.594.43
AXGNAxogen, Inc.20190320A31.2114.882.754.1112.1310.77
AXGTAxovant Gene20190320A71.2057.3842.5046.3914.7310.87
AXJLWisdomTree A20190320ETF31.5414.0713.6613.660.410.41
AXLAmerican Axl20190320A7.757.012.733.434.283.58
AXNXAxonics Modu20190320A181.1294.4327.1732.3767.2562.05
AXPAmerican Exp20190320A2.341.480.610.720.870.76
AXRAMREP Corpor20190320A384.77435.04436.12436.12-1.08-1.08
AXSAxis Capital20190320A6.002.872.243.000.64-0.13
AXSMAxsome Thera20190320A35.5723.515.977.4817.5416.03
AXTAAxalta Coati20190320A4.413.521.011.272.512.25
AXTIAXT Inc20190320A55.6251.7235.8435.4215.8916.30
AXUAlexco Resou20190320A93.8169.6733.6530.5436.0239.13
AYAtlantica Yi20190320A9.1411.927.998.433.953.51
AYIAcuity Brand20190320A12.807.041.612.465.434.58
AYTUAytu BioScie20190320A94.6276.7548.1161.2928.6415.46
AYXAlteryx, Inc20190320A12.227.176.766.770.410.40
AZOAutoZone, In20190320A13.375.622.582.743.042.88
AZPNAspen Techno20190320A10.313.811.512.782.301.03
AZREAzure Power20190320A111.58222.54210.31210.0812.2212.46
AZRXAzurRx BioPh20190320A283.75188.57137.39150.4651.1838.11
AZZAZZ Inc.20190320A45.0425.265.627.2819.6417.98
BBarnes Group20190320A17.746.921.591.975.334.95
BABoeing Compa20190320A3.612.111.311.360.800.75
BABInvesco Taxa20190320ETF4.024.222.892.891.341.34
BACBank of Amer20190320A3.413.161.101.692.051.47
BAHBooz Allen H20190320A4.522.11-0.100.542.211.57
BALiPath Series20190320ETN23.7719.7731.5126.73-11.74-6.96
BAMBrookfield A20190320A2.282.371.241.461.130.91
BANCBanc of Cali20190320A14.168.992.563.086.435.92
BANDBandwidth In20190320A37.3217.883.295.3514.5812.53
BANFBancfirst Co20190320A200.4438.4214.6220.2723.8118.16
BANRBanner Corp.20190320A20.587.110.781.635.725.48
BANXStoneCastle20190320A74.9060.8857.5158.193.372.68
BAPCredicorp LT20190320A16.817.71-1.202.958.914.77
BASIBioanalytica20190320A484.16371.37369.62366.951.754.42
BATRALiberty Medi20190320A30.4419.179.5411.229.637.95
BATRKLiberty Medi20190320A19.4218.252.113.9016.1414.35
BATTAmplify Adva20190320ETF43.4625.9916.6025.629.390.37
BAXBaxter Inter20190320A2.231.250.680.680.570.57
BBBlackBerry L20190320A10.749.254.494.834.764.42
BBAXJPMorgan Bet20190320ETF13.2211.1111.1611.21-0.06-0.11
BBBYBed Bath & B20190320A7.447.071.742.385.334.69
BBCVirtus LifeS20190320ETF48.4826.1915.8517.1710.339.01
BBCAJPMorgan Bet20190320ETF9.556.335.055.221.291.11
BBCPConcrete Pum20190320A1061.36295.42223.17247.6172.2547.81
BBDCBarings BDC,20190320A12.358.226.605.261.662.99
BBEUJPMorgan Bet20190320ETF4.533.612.673.010.940.60
BBGIBeasley Broa20190320A147.87119.6880.7283.1538.9636.53
BBHVanEck Vecto20190320ETF7.436.901.501.875.405.03
BBJPJPMorgan Bet20190320ETF4.854.703.474.001.230.70
BBPVirtus LifeS20190320ETF25.7919.3417.7116.971.632.38
BBREJPMorgan Bet20190320ETF6.4424.1112.2215.6311.898.48
BBSAJPMorgan Bet20190320ETF10.128.038.038.030.000.00
BBSIBarrett Busi20190320A124.9427.188.5312.2618.6614.92
BBUBrookfield B20190320A48.1433.0914.0518.0519.0515.04
BBUSJPMorgan Bet20190320ETF23.5717.961.897.4216.0710.54
BBWBuild-A-Bear20190320A60.2629.1219.7024.899.424.23
BBXBBX Capital20190320A32.4917.4411.2612.636.184.81
BBYBest Buy Com20190320A3.592.770.660.772.122.00
BCBrunswick Co20190320A8.504.051.501.772.562.28
BCBPBCB Bancorp20190320A61.6729.5621.7623.587.795.98
BCCBoise Cascad20190320A17.088.140.641.677.506.46
BCDAberdeen Sta20190320ETF24.25
BCEBCE, Inc.20190320A2.392.070.740.801.331.27
BCEIBONANZA CREE20190320A30.7613.776.087.307.696.46
BCIAberdeen Sta20190320ETF12.286.243.464.502.781.74
BCLIBrainstorm C20190320A58.2466.4635.1360.4531.336.01
BCMiPath Pure B20190320ETN34.8931.0031.0031.000.000.00
BCMLBayCom Corp20190320A316.50108.5929.6236.8178.9871.78
BCOThe Brink's20190320A12.425.620.591.325.034.30
BCOMB Communicat20190320A219.66181.80139.91147.5141.8934.29
BCORBlucora, Inc20190320A20.5611.477.508.223.973.24
BCOVBrightcove,20190320A46.9918.566.588.1511.9810.41
BCOW1895 Bancorp20190320A150.3298.34104.93104.93-6.58-6.58
BCPCBalchem Corp20190320A33.3212.375.446.656.935.72
BCRXBioCryst Pha20190320A25.6023.454.587.6118.8715.84
BCSFBain Capital20190320A57.56100.0723.9414.1976.1385.88
BCTFBancorp 34,20190320A192.10129.22129.22129.220.000.00
BDCBelden Inc.20190320A19.2913.359.3910.023.963.32
BDCSUBS AG Excha20190320ETN48.0218.2218.1618.160.060.06
BDCZETRACS Wells20190320ETN140.1935.5335.5335.530.000.00
BDGEBridge Banco20190320A67.6427.5616.3117.4111.2510.16
BDLFlanigan's E20190320A379.111.041.041.040.000.00
BDNBrandywine R20190320A6.894.841.842.013.012.84
BDRBlonder Tong20190320A271.83106.46105.36106.461.090.00
BDSIBioDelivery20190320A19.3815.896.586.069.279.79
BDXBecton, Dick20190320A4.992.541.611.710.930.83
BEBloom Energy20190320A35.0315.9510.5111.215.444.74
BEATBioTelemetry20190320A20.4515.003.303.2011.7011.80
BECNBeacon Roofi20190320A14.016.991.541.735.465.27
BELFABel Fuse Inc20190320A933.38830.21816.78816.7813.4413.44
BELFBBel Fuse Inc20190320A214.05132.5996.8698.9535.7233.64
BENFranklin Res20190320A3.233.191.291.561.901.62
BEPBrookfield R20190320A7.054.042.252.071.791.96
BERYBerry Global20190320A4.212.701.051.281.641.42
BFABrown-Forman20190320A33.5917.4016.2615.391.152.01
BFBBrown-Forman20190320A4.703.851.411.642.442.22
BFAMBRIGHT HORIZ20190320A17.196.012.213.753.802.26
BFCBank First C20190320A348.36133.9585.5688.8248.3945.13
BFINBankFinancia20190320A79.9143.0626.7631.7116.3111.36
BFITGlobal X Hea20190320ETF184.9144.8346.2246.22-1.39-1.39
BFORBarron's 40020190320ETF19.4512.6210.6411.061.981.57
BFSSaul Centers20190320A92.1040.7511.3027.3329.4513.42
BFSTBusiness Fir20190320A215.9465.3857.6159.547.785.84
BGBunge Limite20190320A4.272.710.811.031.911.68
BGCPBGC Partners20190320A18.3716.9610.5010.876.476.10
BGFVBig 5 Sporti20190320A59.7622.389.6710.8712.7211.51
BGGBriggs & Str20190320A15.9310.91-5.62-1.1416.5312.05
BGIBirks Group20190320A332.85236.96331.40269.13-94.44-32.18
BGRNiShares Glob20190320ETF23.7017.3720.4120.41-3.05-3.05
BGSB&G Foods, I20190320A10.017.946.546.761.441.21
BGSFBG Staffing20190320A88.0552.8526.1835.3926.6617.45
BHBiglari Hold20190320A96.4158.4713.8027.2344.6731.24
BHABiglari Hold20190320A
BHBBar Harbor B20190320A219.50260.59198.98218.3561.6142.24
BHCBausch Healt20190320A4.914.490.751.763.742.73
BHEBenchmark El20190320A11.886.741.703.025.043.73
BHFBrighthouse20190320A7.758.691.833.526.875.17
BHLBBerkshire Hi20190320A9.524.930.220.694.734.26
BHRBraemar Hote20190320A26.9012.790.316.4912.496.30
BHTGBioHiTech Gl20190320A198.88156.63142.97142.9813.6613.65
BHVNBiohaven Pha20190320A35.4312.137.898.154.233.98
BIBProShares Ul20190320ETF13.427.182.623.464.573.72
BIBLInspire 10020190320ETF29.5912.098.438.703.663.39
BICKFirst Trust20190320ETF77.3947.4244.7944.662.642.76
BIGBig Lots, In20190320A7.494.231.321.642.922.60
BIIBBiogen Inc.20190320A8.155.102.582.942.532.17
BILSPDR Bloombe20190320ETF1.090.950.950.950.000.00
BIMIBOQI Interna20190320A366.87345.31318.82338.3426.496.97
BIOBio-Rad Labo20190320A14.706.513.653.712.812.81
BIOBBio-Rad Labo20190320A82.6043.3743.3743.370.000.00
BIOCBiocept, Inc20190320A94.2380.3952.0058.2528.3722.12
BIOLBiolase, Inc20190320A384.37352.40289.37289.4663.0362.94
BIOXBioceres Cro20190320A228.29146.54116.71133.0729.8313.48
BIPBrookfield I20190320A7.675.102.061.883.043.22
BISProShares Ul20190320ETF21.3710.430.481.029.959.41
BIVVanguard Int20190320ETF1.301.171.151.000.020.17
BIZDVanEck Vecto20190320ETF19.8115.9115.7415.770.170.14
BJBJs Wholesal20190320A9.455.111.873.393.231.72
BJANInnovator S&20190320ETF30.7016.0311.389.404.656.63
BJKVanEck Vecto20190320ETF56.09107.46107.46107.460.000.00
BJRIBJ's Restaur20190320A15.547.273.893.513.383.76
BJULInnovator S&20190320ETF26.7630.5028.6128.611.891.89
BKBank of New20190320A2.141.770.730.781.040.99
BKCCBlackRock Ca20190320A18.8126.3620.1620.426.205.94
BKDBrookdale Se20190320A14.7611.626.986.474.645.13
BKEThe Buckle,20190320A12.626.730.342.096.394.64
BKEPBlueknight E20190320A116.34103.5955.4273.4148.1730.18
BKFiShares MSCI20190320ETF22.8416.708.369.818.346.89
BKHBlack Hills20190320A9.464.201.292.092.912.11
BKIBlack Knight20190320A7.664.141.672.272.471.87
BKLNInvesco Seni20190320ETF4.413.101.531.671.571.43
BKNGBooking Hold20190320A10.715.212.282.232.942.93
BKSCBank of Sout20190320A237.8096.6596.6596.650.000.00
BKTIBK Technolog20190320A196.25117.6486.1687.5731.4930.07
BKUBankunited,20190320A8.124.561.832.542.732.03
BKYIBIO-key Inte20190320A419.40316.5539.83-89.75276.71406.30
BLBlackLine, I20190320A15.9924.630.402.2924.2422.35
BLBDBlue Bird Co20190320A32.7016.473.645.4512.8311.02
BLCMBellicum Pha20190320A45.4828.7210.0512.4218.6716.30
BLCNReality Shar20190320ETF36.2526.8617.0117.039.869.83
BLDTopBuild Cor20190320A26.9213.856.286.727.577.12
BLDPBallard Powe20190320A32.1626.19-9.28-4.6635.4730.86
BLDRBuilders Fir20190320A10.8521.162.092.0919.0919.07
BLESInspire Glob20190320ETF126.1872.3963.4162.968.989.43
BLFSBioLife Solu20190320A52.8553.6021.5623.5032.0430.10
BLHYVirtus Newfl20190320ETF109.1344.9244.9244.920.000.00
BLINBridgeline D20190320A169.88128.2376.3374.8551.9053.38
BLKBlackrock, I20190320A7.184.782.622.882.161.91
BLKBBlackbaud, I20190320A20.999.003.904.705.104.30
BLLBall Corpora20190320A2.771.580.140.521.451.07
BLMNBloomin' Bra20190320A6.759.501.485.528.023.98
BLNKBlink Chargi20190320A94.5069.7749.1151.2120.6618.57
BLOKAmplify Tran20190320ETF20.5911.085.315.235.775.85
BLPHBellerophon20190320A67.6352.0045.9745.646.046.36
BLVVanguard Lon20190320ETF4.831.601.100.950.500.64
BLXBanco Latino20190320A32.2418.058.9910.049.068.01
BMCHBMC Stock Ho20190320A16.285.798.779.71-2.98-3.93
BMIBadger Meter20190320A24.078.283.104.695.183.58
BMLPDorsey Wrigh20190320ETF127.7682.7382.7382.730.000.00
BMOBank of Mont20190320A2.291.430.730.650.700.78
BMRABIOMERICA IN20190320A482.99197.40180.22180.2217.1817.18
BMRCBank of Mari20190320A85.4858.7529.3633.9929.3924.76
BMRNBioMarin Pha20190320A12.366.454.073.722.382.73
BMTCBryn Mawr Ba20190320A37.2916.694.076.7512.629.94
BMYBristol-Myer20190320A2.124.663.663.741.020.93
BNDVanguard Tot20190320ETF1.251.350.910.900.450.46
BNDCFlexShares C20190320ETF38.325.165.165.160.000.00
BNDWVanguard Tot20190320ETF7.074.774.083.980.690.79
BNDXVanguard Tot20190320ETF1.811.371.201.220.170.15
BNEDBarnes & Nob20190320A26.0520.597.057.9513.5412.64
BNFTBenefitfocus20190320A15.698.252.533.595.724.66
BNGOBionano Geno20190320A377.87262.86254.65259.738.213.13
BNSBank of Nova20190320A1.921.730.410.561.321.17
BNSOBonso Electr20190320A612.06204.74204.74204.740.000.00
BOCHBank of Comm20190320A72.7159.742.468.1857.2851.55
BOCTInnovator S&20190320ETF48.4757.0961.3661.36-4.27-4.27
BOHBank of Hawa20190320A17.008.303.844.874.463.42
BOKFBOK Financia20190320A23.767.553.953.433.604.12
BOMNBoston Omaha20190320A161.34140.52123.78124.2916.7316.23
BONDPIMCO Active20190320ETF2.131.210.610.880.590.32
BOOMDMC Global I20190320A45.3119.972.108.6117.8811.37
BOOTBoot Barn Ho20190320A22.667.841.592.436.255.42
BOSCB.O.S. Bette20190320A159.30192.50116.66150.6675.8441.84
BOSSGlobal X Fou20190320ETF34.3124.0624.2324.60-0.18-0.54
BOTJBank of the20190320A377.16140.24115.11142.1825.13-1.94
BOTZGlobal X Fun20190320ETF5.225.021.952.443.062.58
BOUTInnovator IB20190320ETF67.8329.4528.1928.921.260.53
BOXBOX, INC.20190320A7.514.761.052.193.722.56
BOXLBoxlight Cor20190320A207.71169.56137.83150.6631.7318.90
BPFHBoston Priva20190320A13.507.30-0.81-0.298.117.59
BPMCBlueprint Me20190320A37.4412.807.347.615.465.19
BPMPBP Midstream20190320A31.1519.9413.2414.516.705.43
BPMXBioPharmX Co20190320A116.73111.7076.6893.5835.0218.13
BPOPPopular Inc20190320A10.2512.111.151.8610.9510.24
BPRNThe Bank of20190320A68.8030.5429.6629.750.870.79
BPTBP Prudhoe B20190320A33.9621.9517.6118.284.333.66
BPTHBio-Path Hol20190320A65.9051.7230.3738.0021.3513.72
BPYBrookfield P20190320A5.255.761.111.394.664.38
BRBroadridge F20190320A6.133.401.962.121.451.28
BRCBrady Corpor20190320A16.436.613.043.023.573.59
BREWCraft Brew A20190320A39.2718.167.358.6710.809.48
BRFVanEck Vecto20190320ETF41.1119.9416.0716.163.873.78
BRGBluerock Res20190320A28.0321.221.003.0720.2218.15
BRIDBridgford Fo20190320A831.04360.44292.25310.9868.1949.47
BRKBBERKSHIRE HA20190320A1.841.200.560.580.640.63
BRKLBrookline Ba20190320A12.7512.390.681.1811.7111.22
BRKRBruker Corpo20190320A14.314.571.742.102.832.47
BRKSBrooks Autom20190320A13.6714.421.667.8212.766.60
BRNBarnwell Ind20190320A895.52914.83914.83914.830.000.00
BROBrown & Brow20190320A4.012.920.720.662.202.25
BRPABig Rock Par20190320A14.3015.8915.8915.890.000.01
BRQSBorqs Techno20190320A728.44459.12458.84458.840.270.27
BRTBRT Apartmen20190320A55.4534.1430.1531.043.993.10
BRXBRIXMOR PROP20190320A5.805.321.852.393.472.93
BRYBerry Corpor20190320A32.5110.485.755.714.734.77
BRZUDirexion Dai20190320ETF7.215.511.391.854.123.66
BSAEInvesco Bull20190320ETF44.2411.9111.9111.910.000.00
BSBEInvesco Bull20190320ETF30.5227.7427.7427.740.000.00
BSCEInvesco Bull20190320ETF24.8517.3317.3317.330.000.00
BSCKInvesco Bull20190320ETF4.974.984.124.120.860.86
BSCLInvesco Bull20190320ETF4.873.182.132.141.051.04
BSCMInvesco Bull20190320ETF5.445.975.485.610.490.36
BSCNInvesco Bull20190320ETF10.966.035.575.460.460.57
BSCOInvesco Bull20190320ETF10.146.446.156.120.290.32
BSCPInvesco Bull20190320ETF11.926.163.075.353.090.81
BSCQInvesco Bull20190320ETF9.006.545.825.750.720.79
BSCRInvesco Bull20190320ETF24.7513.3813.3813.380.000.00
BSCSInvesco Bull20190320ETF18.986.406.466.46-0.05-0.05
BSDEInvesco Bull20190320ETF25.1621.0521.0521.050.000.00
BSETBassett Furn20190320A152.9866.3934.5141.6831.8824.70
BSGMBioSig Techn20190320A102.0656.9639.1336.8317.8320.13
BSIGBrightSphere20190320A13.5713.999.399.484.604.50
BSJKInvesco Bull20190320ETF6.224.353.783.790.570.55
BSJLInvesco Bull20190320ETF9.859.979.289.710.690.26
BSJMInvesco Bull20190320ETF11.174.904.324.530.570.36
BSJNInvesco Bull20190320ETF13.166.425.845.960.600.47
BSJOInvesco Bull20190320ETF31.4414.1414.2114.21-0.06-0.06
BSJPInvesco Bull20190320ETF20.899.117.557.711.561.40
BSJQInvesco Bull20190320ETF26.0324.7324.8424.76-0.11-0.03
BSMBlack Stone20190320A30.1313.9010.079.463.834.44
BSQRBSQUARE Corp20190320A214.47123.05119.42114.523.638.53
BSRRSierra Banco20190320A266.4759.6021.7531.7337.8627.87
BSTCBioSpecifics20190320A103.9847.6925.2233.1922.4714.50
BSVVanguard Sho20190320ETF1.280.760.660.670.100.08
BSVNBank7 Corp.20190320A964.18298.85302.45298.56-3.600.29
BSXBoston Scien20190320A2.713.181.812.031.361.15
BTAIBioXcel Ther20190320A184.2998.0821.5242.7576.5755.33
BTALAGFiQ U.S. M20190320ETF35.0720.9216.3520.194.570.73
BTEBaytex Energ20190320A58.0147.0822.3322.9024.7524.18
BTECPrincipal He20190320ETF32.0259.6656.8757.412.792.25
BTGB2Gold Corp.20190320A35.6030.2819.8921.1010.399.17
BTNBallantyne S20190320A648.74326.86305.49292.8821.3633.98
BTUPeabody Ener20190320A14.5012.41-0.441.1612.8611.25
BURLBURLINGTON S20190320A6.464.482.323.032.161.45
BUSEFirst Busey20190320A14.418.841.721.887.126.96
BUYUSCF SummerH20190320ETF150.46142.12258.20247.27-116.09-105.15
BUYNUSCF SummerH20190320ETF112.22
BVBrightView H20190320A22.928.973.503.945.475.04
BVALBrand Value20190320ETF17.8921.1721.1721.170.000.00
BVSNBroadvision20190320A974.54514.15585.35574.45-71.20-60.30
BWBabcock & Wi20190320A111.14103.8785.2587.5318.6216.34
BWABorgWarner I20190320A3.706.334.464.491.871.84
BWBBridgewater20190320A201.37101.9797.3496.364.635.61
BWENBroadwind En20190320A287.59179.40151.00151.0028.4028.40
BWFGBankwell Fin20190320A208.0641.8334.2533.057.578.77
BWLABowl America20190320A491.141066.971061.821061.825.155.15
BWXSPDR Bloombe20190320ETF3.713.773.362.640.411.12
BWXTBWX Technolo20190320A9.604.752.222.162.532.59
BWZSPDR Bloombe20190320ETF29.7712.459.8310.742.621.71
BXThe Blacksto20190320A4.002.871.221.161.651.71
BXCBlueLinx Hol20190320A46.2422.348.288.0314.0714.31
BXGBluegreen Va20190320A9.644.922.642.862.282.06
BXMTBlackstone M20190320A3.202.741.011.201.731.54
BXPBoston Prope20190320A6.202.340.871.321.461.01
BXSBancorpSouth20190320A10.147.224.654.892.592.35
BYByline Banco20190320A38.9217.915.318.1112.609.80
BYDBoyd Gaming20190320A6.434.421.251.773.172.65
BYFCBroadway Fin20190320A382.93267.82253.43253.4314.3914.39
BYLDiShares Yiel20190320ETF12.178.557.977.970.580.58
BYSIBeyondSpring20190320A286.12334.12291.95293.6742.1840.45
BZHBeazer Homes20190320A19.8012.797.998.744.794.05
BZQProShares Ul20190320ETF10.255.154.023.031.132.12
CCitigroup In20190320A1.591.500.010.221.491.29
CAAPCorporacion20190320A75.0948.3629.5130.0818.8618.28
CAASChina Automo20190320A284.49137.14126.98131.5010.155.64
CACCamden Natio20190320A66.9930.8515.487.6115.3723.23
CACCCredit Accep20190320A36.1616.955.637.0411.419.91
CACGClearBridge20190320ETF30.0649.3938.7139.6310.789.93
CACICACI INTERNA20190320A24.116.214.114.212.102.00
CADECadence Banc20190320A5.8219.9917.1717.272.992.85
CAECAE INC20190320A6.796.083.413.192.662.90
CAGConagra Bran20190320A4.574.402.402.432.001.98
CAHCardinal Hea20190320A3.642.980.681.362.301.62
CAICAI Internat20190320A28.3413.904.095.919.807.99
CAKECheesecake F20190320A10.314.872.592.782.282.09
CALCaleres Inc20190320A13.105.621.912.603.713.02
CALACalithera Bi20190320A53.2125.9011.7914.0814.1111.82
CALFPacer US Sma20190320ETF13.158.338.638.24-0.300.09
CALMCal-Maine Fo20190320A15.739.715.596.654.123.06
CALXCALIX, INC.20190320A26.4611.607.817.083.804.52
CAMPCalAmp Corp.20190320A16.4414.212.042.4512.1711.75
CAMTCamtek Ltd20190320A47.4031.1214.7320.0616.3911.06
CAPEiPath Shille20190320ETN16.4310.7111.0410.46-0.330.25
CAPLCrossAmerica20190320A32.6815.618.3511.807.263.81
CAPRCapricor The20190320A142.17207.60160.23160.1747.3847.44
CARAvis Budget20190320A12.259.115.555.893.573.22
CARACara Therape20190320A24.7417.727.7513.989.973.79
CARGCarGurus, In20190320A19.3815.635.989.899.655.74
CAROCarolina Fin20190320A83.7820.056.427.2213.6312.83
CARSCars.com Inc20190320A14.1115.979.5510.166.445.85
CARVCarver Banco20190320A686.30556.10326.00345.93230.10210.17
CARZFirst Trust20190320ETF37.5319.2717.2017.972.081.30
CASACasa Systems20190320A27.6222.167.008.6415.1513.51
CASHMeta Financi20190320A18.309.10-0.380.539.488.57
CASICASI Pharmac20190320A49.5832.9414.4414.2718.5018.67
CASSCass Informa20190320A112.1938.5727.8429.9810.728.59
CASYCasey's Gene20190320A9.424.71-0.47-0.365.185.07
CATCaterpillar20190320A3.242.400.981.051.421.35
CATBCatabasis Ph20190320A69.0365.9616.0442.9349.9123.02
CATCCAMBRIDGE BA20190320A514.19264.63264.63264.630.000.00
CATHGlobal X S&P20190320ETF10.418.736.889.081.85-0.35
CATMCardtronics20190320A32.8913.086.216.936.876.15
CATOCATO CORP20190320A22.3512.351.474.3010.888.05
CATSCatasys Inc.20190320A82.8051.8418.5722.5033.2729.34
CATYCathay Gener20190320A10.715.581.712.063.883.52
CBChubb Limite20190320A3.471.920.841.391.090.54
CBANColony Bankc20190320A1339.26187.08148.98163.1638.1123.92
CBATCBAK Energy20190320A157.60120.2277.1689.7043.0630.52
CBAYCymabay Ther20190320A24.1616.986.367.7510.629.23
CBBCincinnati B20190320A26.4811.902.703.399.208.52
CBFVCB Financial20190320A305.29119.78119.70119.700.080.08
CBIOCatalyst Bio20190320A59.2839.4715.6614.8123.8124.66
CBLCBL& Associa20190320A54.3345.6513.6022.3432.0423.22
CBLICleveland Bi20190320A682.23380.53325.31324.6355.2355.91
CBMBCBM Bancorp,20190320A103.1673.2773.0973.090.180.18
CBMGCellular Bio20190320A145.92125.7762.4463.4463.3262.33
CBNKCapital Banc20190320A433.72284.97284.97284.970.000.00
CBOECboe Global20190320A6.363.210.400.752.802.45
CBONVanEck Vecto20190320ETF24.3916.8220.1420.14-3.32-3.32
CBPOChina Biolog20190320A30.2214.421.500.6612.9213.77
CBRECBRE GROUP,20190320A4.174.460.640.783.823.68
CBRLCracker Barr20190320A14.017.803.694.454.113.35
CBSHCommerce Ban20190320A9.9112.512.866.649.655.87
CBTCabot Corpor20190320A17.588.062.933.205.134.88
CBTXCBTX, Inc. C20190320A110.1954.8632.1933.9022.6720.96
CBUCommunity Ba20190320A20.997.403.073.674.333.73
CBZCBIZ, Inc.20190320A13.697.451.701.735.755.72
CCThe Chemours20190320A4.822.63-0.570.663.201.97
CCBCoastal Fina20190320A463.04159.80150.39150.099.419.71
CCBGCapital City20190320A104.4044.1035.0336.279.077.83
CCCClarivate An20190320A106.8288.3181.6180.686.697.63
CCCLChina Cerami20190320A154.75140.79103.71125.4437.0815.35
CCDCalamos Dyna20190320A39.4919.5615.6117.293.952.27
CCEPCoca-Cola Eu20190320A3.622.46-1.11-1.573.574.03
CCFChase Corpor20190320A158.6973.6157.4761.6316.1411.97
CCHCollier Cree20190320A41.89
CCICrown Castle20190320A3.771.701.161.110.540.59
CCJCameco Corpo20190320A8.366.881.772.585.124.30
CCKCrown Holdin20190320A7.144.052.091.691.962.36
CCLCarnival Cor20190320A1.942.491.761.390.731.10
CCLPCSI Compress20190320A78.43101.6434.96267.8966.68-166.25
CCMPCabot Microe20190320A17.266.482.352.864.133.61
CCNECNB Financia20190320A203.79146.61121.03124.6325.5721.97
CCOClear Channe20190320A67.1132.1412.6115.8719.5316.27
CCOICogent Commu20190320A22.3812.736.847.535.895.20
CCORCore Alterna20190320ETF34.095.781.841.843.943.94
CCRCONSOL Coal20190320A91.7847.7825.4025.4822.3822.30
CCRCChina Custom20190320A148.0083.5877.8768.625.7114.96
CCRNCross Countr20190320A32.1515.8010.5511.555.264.25
CCSCENTURY COMM20190320A27.3311.676.246.295.435.38
CCXIChemoCentryx20190320A37.3621.587.428.8714.1612.71
CDAYCeridian HCM20190320A6.713.700.541.283.172.42
CDCVictoryShare20190320ETF10.048.275.535.812.742.46
CDECoeur Mining20190320A21.8117.387.088.4510.318.90
CDEVCentennial R20190320A11.6011.760.831.5010.9410.27
CDKCDK Global,20190320A6.574.370.152.354.222.02
CDLVictoryShare20190320ETF13.247.636.177.091.460.55
CDLXCardlytics,20190320A64.2528.1316.3617.7811.7610.34
CDMOAvid Bioserv20190320A56.4154.6231.6939.2622.9215.36
CDNACareDx, Inc.20190320A31.7514.352.703.3411.6511.01
CDNSCadence Desi20190320A2.934.44-0.010.124.454.32
CDORCondor Hospi20190320A128.07113.42104.67101.708.7511.72
CDRCedar Realty20190320A35.8429.4022.4722.946.936.46
CDTXCidara Thera20190320A252.93204.39177.42176.3526.9728.04
CDWCDW Corporat20190320A7.413.440.580.562.862.88
CDXCChromaDex Co20190320A62.8130.2744.4446.31-14.17-16.04
CDXSCodexis, Inc20190320A17.969.332.443.486.895.85
CDZICADIZ, Inc.20190320A45.7728.2310.4511.5417.7716.69
CECelanese Cor20190320A6.722.801.001.291.801.50
CECECeco Environ20190320A51.7930.8417.8219.2413.0711.61
CEFSSaba Closed-20190320ETF15.9419.2721.3421.34-2.06-2.06
CEICamber Energ20190320A111.5491.9367.6675.6024.2716.33
CEIXCONSOL Energ20190320A27.7010.743.984.536.766.21
CELCellcom Isra20190320A93.6878.4118.7425.4559.6752.96
CELCCelcuity Inc20190320A510.33245.12102.02188.43143.1056.69
CELHCelsius Hold20190320A106.65134.4777.9879.1656.4955.32
CELPCypress Envi20190320A191.7774.8953.1853.5821.7221.32
CEMBiShares J.P.20190320ETF15.8312.2012.3612.41-0.16-0.21
CEMIChembio diag20190320A250.3078.5333.4427.9945.0950.54
CENTCentral Gard20190320A22.7015.342.502.5512.8412.80
CENTACentral Gard20190320A21.5413.61-55.77-49.4169.3863.02
CENXCentury Alum20190320A12.8614.615.145.449.469.17
CEPUCentral Puer20190320A54.5637.981.0426.1736.9511.82
CEQPCrestwood Eq20190320A14.625.692.493.053.202.64
CERCCerecor Inc.20190320A71.5939.1721.6523.1817.5115.99
CERNCerner Corp20190320A4.8511.662.732.488.939.19
CERSCerus Corp20190320A16.4413.131.883.0511.2710.08
CETVCentral Euro20190320A31.6921.999.007.2312.9514.73
CETXCEMTREX INC.20190320A102.0486.39108.3197.41-21.93-11.03
CEVACEVA Inc.20190320A47.6244.9513.4614.5031.5030.46
CEWWisdomTree20190320ETF22.1531.0025.8125.475.195.53
CEYVictoryShare20190320ETF31.6825.1822.3718.882.826.31
CEZVictoryShare20190320ETF15.7417.4020.9818.42-3.58-1.02
CFCF Industrie20190320A4.434.280.06-1.504.225.78
CFAVictoryShare20190320ETF14.1011.9110.2110.291.701.62
CFBICommunity Fi20190320A239.06127.06122.14122.144.924.92
CFBKCentral Fede20190320A342.82199.65154.26153.7645.3945.89
CFFACF Finance A20190320A79.9133.6010.4310.4323.1623.16
CFFIC&F Financia20190320A369.43221.82201.37221.0920.450.73
CFFNCapitol Fede20190320A9.359.361.321.918.057.46
CFGCitizens Fin20190320A2.952.961.291.501.671.46
CFMSConformis, I20190320A82.3251.9330.6633.6321.2618.30
CFOVictoryShare20190320ETF13.7411.008.2610.822.740.18
CFRCullen/Frost20190320A16.287.923.483.744.444.19
CFRXContraFect C20190320A113.24124.9993.9699.0231.0325.97
CFXColfax Corpo20190320A5.043.940.911.263.032.68
CGThe Carlyle20190320A15.5922.9820.7519.642.243.40
CGACHINA GREEN20190320A133.14132.32-4.08-3.59136.40135.92
CGBDTCG BDC, Inc20190320A9.519.844.096.725.763.12
CGCCanopy Growt20190320A6.173.681.831.721.851.96
CGENCompugen Ltd20190320A95.9368.6949.6356.9419.0611.75
CGIXCancer Genet20190320A158.69155.34120.04141.0535.3014.29
CGNXCognex Corp20190320A7.675.051.852.603.202.45
CGOCalamos Glob20190320A44.5045.3214.6115.7530.7029.57
CGWInvesco S&P20190320ETF13.2410.2710.1211.910.15-1.64
CHADDirexion Dai20190320ETF15.1012.499.4410.213.052.28
CHAPChaparral En20190320A109.92103.01104.96105.26-1.95-2.24
CHAUDirexion Dai20190320ETF8.265.493.463.232.032.27
CHCIComstock Hol20190320A437.71409.45387.72409.4521.740.00
CHCOCity Holding20190320A79.2427.5619.6120.217.957.35
CHCTCommunity He20190320A22.7210.033.364.206.675.83
CHDChurch & Dwi20190320A4.453.171.081.132.102.05
CHDNChurchill Do20190320A20.5610.474.445.116.035.37
CHEChemed Corpo20190320A24.2611.034.295.126.755.92
CHEFThe Chef's W20190320A24.9415.654.155.7911.509.86
CHEKCheck-Cap Lt20190320A105.2482.8356.1155.1726.7227.67
CHEPAGFiQ U.S. M20190320ETF189.05
CHFSCHF Solution20190320A176.50138.46111.56113.3226.9025.14
CHGGCHEGG, INC.20190320A7.224.211.361.482.852.73
CHGXChange Finan20190320ETF46.5241.9341.9341.930.000.00
CHHChoice Hotel20190320A12.414.471.892.522.581.95
CHICalamos Conv20190320A16.4510.097.567.242.532.85
CHICGlobal X MSC20190320ETF218.76109.2999.1399.1310.1610.16
CHIEGlobal X MSC20190320ETF302.00
CHIHGlobal X MSC20190320ETF116.57125.29125.29125.290.000.00
CHIKGlobal X MSC20190320ETF250.33351.01351.01351.010.000.00
CHIMGlobal X MSC20190320ETF205.41210.44210.44210.440.000.00
CHIQGlobal X MSC20190320ETF21.7024.6535.2322.76-10.581.89
CHIRGlobal X MSC20190320ETF94.7428.4228.4228.420.000.00
CHISGlobal X MSC20190320ETF77.59
CHIUGlobal X MSC20190320ETF86.7995.7195.7195.710.000.00
CHIXGlobal X MSC20190320ETF15.3125.2924.9920.810.304.47
CHKChesapeake E20190320A30.3825.6013.0116.4912.599.12
CHKPCheck Point20190320A5.543.010.630.802.382.21
CHMAChiasma, Inc20190320A110.1793.3374.2278.0919.1015.24
CHMGChemung Fina20190320A376.27199.78195.52172.294.2527.49
CHMICHERRY HILL20190320A10.295.800.942.094.873.71
CHNALoncar China20190320ETF85.4648.0624.4824.4823.5823.58
CHNRChina Natura20190320A334.74483.83407.30443.7576.5340.08
CHRACharah Solut20190320A316.39151.06115.82129.5435.2421.52
CHRSCoherus BioS20190320A30.5016.176.647.259.538.93
CHRWC.H. Robinso20190320A6.1010.502.734.167.776.34
CHSChicos FAS,20190320A22.4216.918.279.358.647.56
CHTRCharter Comm20190320A6.783.371.331.662.031.71
CHUYChuy's Holdi20190320A35.1332.15-0.40-0.2332.5532.38
CHWCalamos Glob20190320A14.289.098.428.580.680.52
CHYCalamos Conv20190320A16.1714.936.467.088.477.85
CICIGNA Corpor20190320A5.273.350.491.032.872.32
CIACitizens, In20190320A76.4746.6148.0647.41-1.46-0.80
CIBRFirst Trust20190320ETF25.0612.7111.8812.200.830.51
CIDVictoryShare20190320ETF27.2845.6348.4145.63-2.780.00
CIDMCinedigm Cor20190320A109.2387.5058.5967.3128.9120.19
CIENCiena Corpor20190320A3.762.961.021.161.941.80
CIFSChina Intern20190320A83.5760.5646.4550.4514.1210.12
CIGIColliers Int20190320A17.987.262.032.375.244.90
CILVictoryShare20190320ETF46.6870.8870.8870.880.000.00
CIMChimera Inve20190320A5.355.112.953.192.171.93
CINFCincinnati F20190320A6.773.271.041.322.231.95
CINRCINER RESOUR20190320A44.8133.8630.2430.813.623.05
CIOCITY OFFICE20190320A25.3018.231.841.4816.3916.76
CIRCIRCOR Inter20190320A67.9127.7716.1416.9911.6310.78
CITCIT Group In20190320A6.212.920.460.742.462.17
CIVBCivista Banc20190320A99.8354.5634.7835.3219.7819.24
CIXComp X Inter20190320A414.06233.53222.12222.2611.4111.26
CIZVictoryShare20190320ETF47.1623.5220.6920.692.832.83
CIZNCitizens Hol20190320A636.87191.74191.74191.740.000.00
CJJDChina Jo-Jo20190320A60.7136.9014.3717.7322.5219.17
CKHSeacor Holdi20190320A39.2720.199.6411.5310.568.66
CKPTCheckpoint T20190320A422.52236.61226.92269.509.69-32.89
CKXCKX Lands, I20190320A243.95120.00108.15108.1511.8511.85
CLColgate-Palm20190320A1.711.790.320.541.471.26
CLARClarus Corpo20190320A34.0220.789.9010.0910.8810.69
CLBCore Laborat20190320A12.806.061.872.384.183.67
CLBKColumbia Fin20190320A52.6926.4917.4018.449.098.05
CLBSCaladrius Bi20190320A146.5386.7363.9364.6622.8022.06
CLCTCollectors U20190320A92.0756.5723.0929.7733.4826.81
CLDBCORTLAND BNC20190320A993.14984.69984.69984.690.000.00
CLDRCloudera, In20190320A8.866.993.784.373.212.61
CLDTCHATHAM LODG20190320A10.756.353.223.253.133.09
CLDXCelldex Ther20190320A94.93100.6341.1158.4359.5242.20
CLFCleveland-Cl20190320A10.468.612.753.665.864.95
CLFDClearfield,20190320A98.4041.427.689.4133.7432.01
CLGXCorelogic, I20190320A10.744.771.811.562.963.20
CLHClean Harbor20190320A14.557.663.654.714.012.95
CLIMack-Cali Re20190320A6.874.932.602.732.332.21
CLIRClearSign Te20190320A180.63144.09124.55126.0519.5418.04
CLIXProShares Lo20190320ETF17.0419.1215.5715.573.553.55
CLMTCalumet Spec20190320A131.9168.9336.9735.1231.9633.81
CLNCColony Credi20190320A28.2813.745.588.478.175.27
CLNEClean Energy20190320A33.9530.4416.1517.1414.2913.30
CLNYColony Capit20190320A19.2013.148.149.855.003.23
CLPRClipper Real20190320A51.8324.3817.4418.326.936.06
CLPSCLPS Incorpo20190320A442.44333.76287.02295.2946.7438.47
CLRCONTINENTAL20190320A6.833.872.052.001.811.87
CLRBCellectar Bi20190320A129.50141.67102.94133.6538.738.01
CLRGIQ Chaikin U20190320ETF17.1020.4720.0620.140.410.33
CLROClearOne, In20190320A306.14169.48163.31166.056.173.43
CLSCelestica, I20190320A12.089.733.113.706.626.03
CLSDClearside Bi20190320A78.5164.4237.1341.6227.2922.79
CLSNCelsion Corp20190320A132.7483.1944.7758.4838.4224.71
CLTLInvesco Trea20190320ETF3.133.273.193.190.070.07
CLUBTown Sports20190320A62.3327.0014.4414.6512.5612.34
CLVSClovis Oncol20190320A16.3212.913.694.909.228.02
CLWClearwater P20190320A31.9517.392.594.3814.7913.00
CLWTEuro Tech Ho20190320A526.95386.43366.57369.7319.8616.70
CLXClorox Compa20190320A4.662.530.651.451.881.08
CLXTCalyxt, Inc.20190320A105.7159.4927.8627.9331.6431.56
CMCanadian Imp20190320A2.521.570.670.770.900.80
CMAComerica Inc20190320A3.342.060.390.611.671.44
CMBSiShares CMBS20190320ETF4.4314.207.919.506.294.69
CMCCommercial M20190320A7.466.001.962.264.053.75
CMCLCaledonia Mi20190320A182.87212.7625.7428.80187.03183.97
CMCOColumbus McK20190320A52.3519.315.007.9714.3211.34
CMCSAComcast Corp20190320A2.563.201.241.511.971.70
CMCTCIM Commerci20190320A242.69141.0385.5185.5155.5255.52
CMDCantel Medic20190320A19.045.203.633.931.571.28
CMDYiShares Bloo20190320ETF41.6622.7622.4922.490.270.27
CMECME Group In20190320A3.653.310.440.642.872.67
CMFiShares Cali20190320ETF6.843.523.523.450.000.07
CMGChipotle Mex20190320A9.264.412.472.641.941.77
CMICummins Inc.20190320A5.103.311.121.532.191.78
CMLSCumulus Medi20190320A107.7744.1017.0020.8127.1023.28
CMOCapstead Mor20190320A12.3510.125.956.194.173.93
CMPCompass Mine20190320A20.249.123.694.845.434.28
CMPRCimpress PLC20190320A33.6110.893.674.147.226.75
CMRECostamare In20190320A26.2819.31-11.64-8.7830.9528.09
CMRXChimerix, In20190320A66.7555.556.489.4749.0846.08
CMSCMS Energy C20190320A1.941.780.020.191.761.59
CMTCore Molding20190320A214.79150.28156.66156.94-6.38-6.66
CMTLComtech Tele20190320A26.4010.002.684.607.315.39
CNXtrackers MS20190320ETF20.2411.225.575.575.655.65
CNACNA Financia20190320A10.905.862.833.673.032.20
CNATConatus Phar20190320A50.1837.609.1714.1628.4323.44
CNBKACentury Banc20190320A325.2296.2196.5096.20-0.280.01
CNCCentene Corp20190320A4.703.130.830.912.302.22
CNCEConcert Phar20190320A60.5022.81-4.210.9827.0221.84
CNCRLoncar Cance20190320ETF40.5737.2337.2337.230.000.00
CNDTConduent Inc20190320A8.147.373.123.124.254.25
CNETChinaNet Onl20190320A194.31302.72304.47301.39-1.751.33
CNFRConifer Hold20190320A1035.62283.40282.24282.241.161.16
CNHICNH INDUSTRI20190320A9.186.621.262.545.364.08
CNICanadian Nat20190320A2.871.840.690.771.151.07
CNKCinemark Hol20190320A8.138.272.353.955.924.33
CNMDCONMED Corpo20190320A18.439.037.898.501.130.53
CNNECannae Holdi20190320A20.0010.144.754.335.395.81
CNOCNO Financia20190320A6.634.891.181.433.713.46
CNOBCenter Banco20190320A28.4912.202.903.769.318.44
CNPCenterPoint20190320A3.333.230.851.352.381.88
CNQCanadian Nat20190320A3.663.410.450.492.962.92
CNSCohen & Stee20190320A24.818.534.534.524.164.17
CNSLConsolidated20190320A13.1610.451.982.528.477.93
CNSTConstellatio20190320A290.00154.8094.24120.1460.5534.66
CNTYCentury Casi20190320A82.2385.2435.9034.5349.3450.71
CNXCNX Resource20190320A9.558.182.583.075.605.10
CNXMCNX Midstrea20190320A20.8510.504.895.645.624.87
CNXNPC Connectio20190320A45.2224.327.127.5217.2116.81
CNXTVanEck Vecto20190320ETF13.8419.1217.3217.091.802.03
CNYAiShares MSCI20190320ETF40.1817.142.956.1614.1910.98
COGlobal Cord20190320A72.7654.9344.0344.5710.9010.36
COCPCocrystal Ph20190320A299.36246.34214.60214.6031.7531.75
CODACoda Octopus20190320A211.91148.03101.34116.8846.6831.91
CODICompass Dive20190320A17.8411.434.215.147.256.32
CODXCo-Diagnosti20190320A153.37118.0276.8986.7741.1331.25
COFCapital One20190320A3.002.790.690.902.101.89
COGCabot Oil &20190320A3.943.491.261.342.222.15
COHNCohen & Comp20190320A486.08208.26200.18200.188.088.08
COHRCoherent Inc20190320A29.5214.535.245.679.298.86
COHUCohu Inc20190320A22.9615.560.552.1015.0113.46
COKECoca-Cola Co20190320A93.1436.4020.7421.3715.8915.34
COLBColumbia Ban20190320A9.975.34-0.130.745.474.60
COLDAmericold Re20190320A5.633.922.522.891.411.04
COLLCollegium Ph20190320A27.3924.6015.9416.878.667.73
COLMColumbia Spo20190320A20.997.701.662.546.045.16
COMDirexion Aus20190320ETF40.066.937.426.93-0.490.00
COMBGraniteShare20190320ETF21.504.954.073.440.881.50
COMMCommScope Ho20190320A5.907.051.061.896.005.17
COMTiShares Comm20190320ETF20.4810.437.528.002.912.42
CONECyrusOne Inc20190320A8.267.402.893.124.514.28
CONNConn's Inc.20190320A17.3515.820.932.5314.8913.30
COOThe Cooper C20190320A11.475.602.873.422.732.18
COOPMr. Cooper G20190320A22.4015.845.917.859.938.01
COPConocoPhilli20190320A2.021.910.510.511.401.40
COPXGlobal X Cop20190320ETF58.9545.3523.5719.9021.7825.45
CORCoresite Rea20190320A13.124.801.882.252.922.55
CORECore Mark Ho20190320A20.6414.30-0.851.6115.1512.69
CORPPIMCO Invest20190320ETF14.8510.079.799.630.280.44
CORRCorEnergy In20190320A26.1612.457.227.495.234.95
CORTCorcept Ther20190320A16.2610.273.624.516.655.76
CORVCorrevio Pha20190320A119.4468.6839.4839.1829.2029.50
COSTCostco Whole20190320A3.883.351.691.961.661.39
COTYCOTY INC20190320A8.7717.6815.1915.032.492.65
COUPCoupa Softwa20190320A16.077.732.782.954.944.78
COWiPath Series20190320ETN22.2017.9018.4716.36-0.571.54
COWNCowen Inc. C20190320A21.2423.457.318.0516.1515.40
COWZPacer US Cas20190320ETF7.717.847.627.400.220.44
CPCanadian Pac20190320A5.343.500.390.823.102.68
CPACopa Holding20190320A24.8810.943.804.777.146.17
CPAHCounterpath20190320A190.95253.4242.3442.34211.08211.08
CPBCampbell Sou20190320A3.753.991.531.802.462.20
CPECallon Petro20190320A13.4211.343.814.377.536.97
CPFCentral Paci20190320A16.807.332.413.424.923.91
CPGCRESCENT POI20190320A31.9128.2212.3812.6315.8415.56
CPHCCanterbury P20190320A464.27334.98334.98334.980.000.00
CPHIChina Pharma20190320A239.30194.33127.23142.5567.1051.78
CPICPI Inflatio20190320ETF10.764.144.144.140.000.00
CPIXCumberland P20190320A242.93115.6493.71113.4521.932.19
CPKChesapeake U20190320A160.4335.9127.6929.798.226.12
CPLGCorePoint Lo20190320A21.5915.439.9211.375.514.06
CPLPCapital Prod20190320A49.3538.0924.5524.7213.5413.39
CPRICapri Holdin20190320A4.492.170.630.711.541.47
CPRTCopart Inc20190320A5.146.082.793.013.293.07
CPRXCatalyst Pha20190320A25.6724.8811.7412.6313.1312.23
CPSCooper-Stand20190320A28.1527.5920.7720.926.826.67
CPSHCPS Technolo20190320A312.03112.3380.5681.7631.7730.57
CPSIComputer Pro20190320A39.5018.173.395.0814.7813.09
CPSSConsumer Por20190320A108.8479.5665.3367.0614.2312.50
CPSTCapstone Tur20190320A116.19139.05115.44122.7123.6016.34
CPTCamden Prope20190320A7.503.411.801.971.601.43
CPTACapitala Fin20190320A30.4725.9422.8223.653.122.30
CQPCheniere Ene20190320A23.3423.1913.0814.2110.118.97
CQQQInvesco Chin20190320ETF10.974.132.023.052.131.11
CRCrane Compan20190320A11.555.101.722.223.392.89
CRAICRA Internat20190320A88.4840.908.7218.5932.1922.31
CRAKVanEck Vecto20190320ETF47.3218.9812.6412.566.346.42
CRBNiShares MSCI20190320ETF14.2454.8054.5454.550.260.25
CRBPCorbus Pharm20190320A22.4017.569.8913.967.683.60
CRCCalifornia R20190320A13.527.282.493.444.793.84
CRDACrawford & C20190320A128.8049.6035.6334.1113.9615.49
CRDBCrawford & C20190320A123.0057.9840.4740.3617.5117.62
CREECree Inc20190320A8.5111.026.577.894.453.13
CREGChina Recycl20190320A142.09124.8696.12104.6528.7420.21
CREXCREATIVE REA20190320A517.09214.27185.20160.8929.0853.38
CRHMCRH Medical20190320A62.7137.3425.6625.9811.6811.36
CRICarter's Inc20190320A10.965.112.352.672.762.45
CRISCuris Inc20190320A107.9981.2661.6557.4719.6023.78
CRKComstock Res20190320A35.5221.087.455.5613.6515.55
CRLCharles Rive20190320A12.765.461.172.154.293.31
CRMsalesforce.c20190320A3.191.790.440.701.351.09
CRMDCorMedix Inc20190320A66.6257.9040.3243.3817.5814.51
CRMTAmerica's Ca20190320A35.7518.239.4710.528.767.71
CRNTCeragon Netw20190320A31.7533.1218.1019.4915.0313.63
CRNXCrinetics Ph20190320A116.9141.8914.5914.4627.3027.42
CRONCronos Group20190320A9.586.342.492.383.853.96
CROPIQ Global Ag20190320ETF21.4713.059.529.523.543.54
CROXCrocs, Inc.20190320A7.1312.451.001.4411.4511.05
CRSCarpenter Te20190320A20.078.042.142.655.905.39
CRSPCRISPR Thera20190320A30.7321.439.259.2412.1912.20
CRTCross Timber20190320A37.0126.1517.4218.218.737.94
CRUSCirrus Logic20190320A13.5415.6310.7311.174.904.46
CRVLCorvel Corp20190320A45.1623.6213.0613.4910.5610.13
CRVSCorvus Pharm20190320A145.12147.53125.48129.9222.0517.61
CRWSCrown Crafts20190320A59.08209.0028.6528.65180.34180.34
CRYCryoLife, In20190320A20.968.463.424.045.044.41
CSAVictoryShare20190320ETF23.579.967.979.811.990.15
CSBVictoryShare20190320ETF20.1813.3210.7611.472.561.85
CSBRChampions On20190320A107.0866.8122.7424.4244.0742.39
CSCOCisco System20190320A1.892.920.811.042.121.89
CSDInvesco S&P20190320ETF42.9121.0220.7021.020.320.00
CSFVictoryShare20190320ETF15.3314.3911.2411.753.162.65
CSFLCenterState20190320A7.509.630.801.038.838.60
CSGPCoStar Group20190320A24.259.722.794.036.935.77
CSGSCSG Systems20190320A24.3329.189.2411.1319.9418.04
CSIICardiovascul20190320A17.368.740.761.157.987.59
CSIQCanadian Sol20190320A12.747.332.393.224.944.11
CSLCarlisle Com20190320A9.983.691.261.592.432.10
CSLTCASTLIGHT HE20190320A26.1623.4617.1117.636.365.84
CSMProShares La20190320ETF7.4110.02-2.16-3.3112.1713.32
CSMLIQ Chaikin U20190320ETF15.0424.2223.0023.721.230.50
CSODCornerstone20190320A14.6710.143.615.186.534.96
CSPICSP Inc.20190320A684.02144.43136.49136.497.947.94
CSQCalamos Stra20190320A10.9618.8916.4416.472.452.42
CSSEChicken Soup20190320A267.55172.3325.30108.60147.0463.74
CSTECaesarstone20190320A34.4033.187.656.9125.5326.43
CSTMConstellium20190320A12.6110.903.194.087.726.87
CSTRCapStar Fina20190320A107.1362.5852.3852.6710.209.92
CSUCapital Seni20190320A46.5521.66-5.336.1426.9915.52
CSVCarriage Ser20190320A26.3613.86-3.56-4.2017.4218.06
CSWCCapital Sout20190320A44.9618.5510.4710.758.087.80
CSWICSW Industri20190320A57.4628.8913.8317.1915.0611.71
CSXCSX Corporat20190320A1.751.700.500.591.201.11
CTASCintas Corp20190320A8.233.581.441.532.142.04
CTBCooper Tire20190320A11.3910.202.823.497.376.71
CTBICommunity Tr20190320A70.8340.7213.2516.2627.4824.47
CTEKCynergisTek,20190320A81.90161.49161.49161.490.000.00
CTGComputer Tas20190320A100.9564.4560.1060.114.354.34
CTHRCharles & Co20190320A291.26159.62101.92-36.7957.69196.40
CTIBYunhong CTI20190320A287.82192.83192.83192.830.000.00
CTICCTI BioPharm20190320A125.7574.0148.6949.9025.3224.11
CTLCenturyLink,20190320A8.487.973.844.254.133.72
CTLTCATALENT, IN20190320A14.344.320.601.403.722.92
CTMXCytomX Thera20190320A32.1117.807.439.2910.378.51
CTOConsolidated20190320A197.7872.2656.0264.0716.248.19
CTRAContura Ener20190320A47.2114.3810.4810.933.893.45
CTRCCentric Bran20190320A284.87133.2488.58101.9744.6631.27
CTRECARTRUST REI20190320A9.0814.781.561.5613.2313.23
CTRMCastor Marit20190320A781.55707.79462.04462.97245.75244.82
CTRNCiti Trends,20190320A45.9825.054.337.1620.7217.89
CTSCTS Corporat20190320A20.358.931.892.167.046.77
CTSHCognizant Te20190320A2.227.800.951.136.856.68
CTSOCytosorbents20190320A42.2025.308.229.0617.0716.23
CTTCATCHMARK TI20190320A20.7612.5710.509.122.093.46
CTXRCitius Pharm20190320A245.43149.79116.64121.6333.1528.15
CTXSCitrix Syste20190320A2.664.860.280.584.584.29
CUBCubic Corpor20190320A20.128.463.204.005.264.46
CUBAHerzfeld Car20190320A260.9882.4781.7881.780.690.70
CUBECubeSmart20190320A3.502.780.591.132.191.65
CUBICUSTOMERS BA20190320A18.008.821.842.806.986.02
CUECue Biopharm20190320A114.0966.6748.2852.1418.4014.53
CUICUI Global,20190320A239.49749.63445.72455.16303.91294.48
CULPCulp, Inc.20190320A82.3956.0240.2842.0115.7414.01
CUREDirexion Dai20190320ETF9.797.004.396.092.610.91
CUROCURO Group H20190320A38.9318.616.546.3112.0512.28
CUTInvesco MSCI20190320ETF27.4012.477.658.434.834.05
CUTRCutera, Inc.20190320A42.6222.268.7810.3513.4811.91
CUZCousins Prop20190320A10.259.221.932.617.296.60
CVACovanta Hold20190320A8.247.342.373.184.974.17
CVBFCVB Financia20190320A9.6110.525.105.425.425.11
CVCOCavco Indust20190320A66.6433.6910.1514.9223.5318.91
CVCYCentral Vall20190320A133.7655.8042.0144.4513.7911.34
CVECenovus Ener20190320A11.1210.162.723.027.437.14
CVEOCIVEO CORPOR20190320A50.2397.3533.7875.4363.6722.09
CVETCovetrus, In20190320A23.0616.247.1812.949.073.31
CVGICommercial V20190320A34.4124.366.337.0318.0417.33
CVGWCalavo Growe20190320A36.8914.195.375.998.818.20
CVICVR ENERGY,20190320A13.718.025.005.003.033.02
CVIACovia Holdin20190320A79.6332.8219.9923.4112.839.41
CVLTCommault Sys20190320A11.196.780.911.165.875.62
CVLYCodorus Vall20190320A268.81151.10109.82142.5341.288.57
CVMCel-Sci Corp20190320A60.2536.0919.7621.2616.3314.83
CVNACarvana Co.20190320A16.358.465.015.263.453.20
CVRChicago Rive20190320A421.84250.09250.09250.090.000.00
CVSCVS HEALTH C20190320A1.982.041.080.930.961.11
CVTICovenant Tra20190320A25.3311.143.884.897.276.26
CVUCPI Aerostru20190320A218.82126.03113.61119.3612.416.66
CVVCVD Equipmen20190320A196.51144.76120.06120.0624.7024.70
CVXChevron Corp20190320A2.201.350.600.630.740.72
CVYInvesco Zack20190320ETF23.8315.7515.4715.590.300.17
CWCurtiss-Wrig20190320A14.975.311.882.693.422.62
CWBSPDR Bloombe20190320ETF2.072.110.441.131.670.98
CWBCCommunity We20190320A296.89139.59139.59139.590.000.00
CWBRCohBar, Inc.20190320A149.68136.4765.6481.1770.8355.30
CWCOConsolidated20190320A54.0550.9216.2025.6634.7225.26
CWEBDirexion Dai20190320ETF21.6911.2311.419.54-0.181.69
CWENClearway Ene20190320A9.547.663.632.984.024.68
CWENAClearway Ene20190320A12.719.091.513.427.585.69
CWHCamping Worl20190320A15.6913.683.945.589.748.11
CWISPDR MSCI AC20190320ETF3.982.551.211.271.341.28
CWKCushman & Wa20190320A8.748.065.065.613.012.47
CWSAdvisorShare20190320ETF75.3831.1332.7932.79-1.66-1.66
CWSTCasella Wast20190320A19.689.092.772.416.326.67
CWTCalifornia W20190320A16.737.042.242.934.804.11
CXDCChina XD Pla20190320A163.16211.5935.9954.26175.36157.34
CXOCONCHO RESOU20190320A8.544.341.822.072.512.27
CXPCOLUMBIA PRO20190320A5.454.781.991.902.802.89
CXSEWisdomTree T20190320ETF19.9112.839.0610.683.772.15
CXWCoreCivic, I20190320A9.945.331.402.063.933.28
CYCypress Semi20190320A6.705.740.301.005.434.74
CYANCyanotech Co20190320A652.15534.04534.04534.040.000.00
CYBWisdomTree20190320ETF19.406.815.535.531.281.28
CYBECyberoptics20190320A160.0492.2680.8981.6111.3610.65
CYBRCyberArk Sof20190320A12.267.243.734.433.512.81
CYCCCyclacel Pha20190320A83.4482.3045.0858.5137.2123.79
CYDChina Yuchai20190320A135.3986.2772.5582.5013.723.77
CYHCommunity He20190320A22.9617.624.688.8912.938.72
CYRNCYREN Ltd.20190320A361.70192.93185.91185.917.037.03
CYRXCryoPort, In20190320A37.8732.6615.6616.2317.0516.48
CYTKCytokinetics20190320A23.1818.930.722.9718.2215.98
CZAInvesco Zack20190320ETF24.4813.5513.4613.540.090.01
CZNCCitizens & N20190320A187.5359.7360.0859.73-0.350.00
CZRCaesars Ente20190320A11.8911.427.197.814.233.60
CZWICitizens Com20190320A267.2189.9389.9389.930.000.00
CZZCosan Limite20190320A8.406.360.842.155.514.20
DDominion Ene20190320A1.751.40-0.51-0.411.911.81
DACDanaos Corpo20190320A272.89161.87149.60159.9512.271.92
DAIOData I/O Cor20190320A162.90103.7867.2065.2836.5838.50
DAKTDaktronics I20190320A33.7620.394.524.0615.8716.33
DALDelta Air Li20190320A2.142.301.201.331.100.97
DALIFirst Trust20190320ETF20.6731.9531.9531.950.000.00
DALTAnfield Capi20190320ETF73.2038.5734.4529.634.128.94
DANDana Incorpo20190320A7.705.983.744.512.241.47
DARDARLING INGR20190320A6.3010.111.331.558.818.63
DAREDare Bioscie20190320A105.2385.3944.8465.0640.8020.33
DAUDExchange-Tra20190320ETN17.3325.2517.3518.127.907.13
DAXGlobal X Fun20190320ETF28.1516.7615.3915.391.371.37
DBDeutsche Ban20190320A11.2916.7911.2112.195.584.61
DBAWXtrackers MS20190320ETF23.2114.3610.9213.233.441.13
DBDDiebold Nixd20190320A10.609.271.872.607.406.68
DBEFXtrackers MS20190320ETF3.293.401.611.501.791.90
DBEMXtrackers MS20190320ETF34.5312.8410.8213.572.02-0.73
DBEUXtrackers MS20190320ETF3.702.840.901.231.941.60
DBEZXtrackers MS20190320ETF12.107.997.807.210.200.78
DBGRXtrackers MS20190320ETF19.4819.4719.4719.470.000.00
DBJPXtrackers MS20190320ETF4.472.78-1.95-0.064.732.85
DBLVAdvisorShare20190320ETF51.3742.88-0.76-14.9243.6457.80
DBVTDBV Technolo20190320A36.0921.659.0111.1112.6410.54
DBXDropbox, Inc20190320A5.815.521.301.484.234.04
DCARDropCar, Inc20190320A138.2895.0564.5676.3330.4918.72
DCHFExchange-Tra20190320ETN19.5110.8718.127.25-7.253.62
DCIDonaldson Co20190320A11.914.772.753.162.031.62
DCODucommun Inc20190320A44.6623.515.556.9817.9516.52
DCOMDime Communi20190320A24.8115.836.446.639.399.20
DCPDCP Midstrea20190320A16.905.923.314.032.611.89
DCPHDeciphera Ph20190320A63.6130.816.356.7624.4624.06
DDD3D Systems C20190320A9.697.592.902.344.695.25
DDGProshares Sh20190320ETF30.319.688.018.011.681.68
DDIVFirst Trust20190320ETF18.3710.1510.1510.150.000.00
DDLSWisdomTree D20190320ETF35.1520.716.3210.6014.3810.10
DDMProShares Ul20190320ETF2.271.990.290.521.701.48
DDSDillards Inc20190320A21.769.485.175.104.314.38
DDWMWisdomTree D20190320ETF29.349.507.507.582.001.92
DEDeere & Comp20190320A5.522.450.500.781.951.67
DEAEasterly Gov20190320A8.465.422.152.363.273.06
DECKDeckers Outd20190320A18.086.621.232.235.394.39
DEEFXtrackers FT20190320ETF28.0021.3521.6420.95-0.290.40
DEFInvesco Defe20190320ETF40.4121.3421.4820.75-0.140.59
DEFAiShares Adap20190320ETF36.9856.9878.9756.98-21.980.00
DEIDouglas Emme20190320A4.033.531.822.331.701.20
DELLDell Technol20190320A6.063.512.092.141.411.37
DEMWisdomTree E20190320ETF5.104.374.053.920.320.46
DENNDENNY'S CORP20190320A14.509.37-1.710.8611.078.51
DESWisdomTree U20190320ETF6.107.484.884.632.602.85
DESPDespegar.com20190320A24.0813.032.070.9510.9712.08
DEURExchange-Tra20190320ETN12.6413.5517.7521.41-4.20-7.86
DEUSXtrackers Ru20190320ETF13.1215.0413.8613.821.181.22
DEWWisdomTree G20190320ETF14.896.484.052.462.434.01
DFEWisdomTree E20190320ETF6.383.352.693.710.66-0.36
DFENDirexion Dai20190320ETF21.6019.1416.9920.282.15-1.14
DFFNDIFFUSION PH20190320A235.1596.9351.4060.2145.5336.72
DFINDonnelley Fi20190320A26.5411.060.361.7010.749.40
DFJWisdomTree J20190320ETF9.502.752.342.700.400.05
DFNDReality Shar20190320ETF42.9337.2137.2133.340.013.87
DFNLDavis Select20190320ETF50.2443.1942.9743.190.220.00
DFSDiscover Fin20190320A2.761.700.640.701.051.00
DGDollar Gener20190320A3.751.971.721.890.250.08
DGAZVelocityShar20190320ETN13.319.937.317.352.622.59
DGBPExchange-Tra20190320ETN15.3411.5614.7712.99-3.21-1.44
DGICADonegal Grou20190320A181.69120.1699.4898.4020.6921.77
DGICBDonegal Grou20190320A713.90523.83523.83523.830.000.00
DGIIDigi Interna20190320A21.7210.293.173.547.126.75
DGLDVelocityShar20190320ETF4.944.45-1.420.275.864.17
DGLYDigital Ally20190320A218.35129.39100.52108.1028.8721.28
DGPDB Gold Doub20190320ETN58.0231.1822.3726.178.815.01
DGREWisdomTree T20190320ETF90.8248.7648.5348.760.230.00
DGROiShares Core20190320ETF2.827.015.685.831.321.18
DGRSWisdomTree T20190320ETF25.3412.564.394.568.177.99
DGRWWisdomTree T20190320ETF3.423.042.252.450.790.59
DGSWisdomTree E20190320ETF12.386.003.284.552.721.45
DGTSPDR Global20190320ETF17.9118.729.9518.728.770.00
DGXQuest Diagno20190320A5.412.421.291.591.130.83
DGZDB Gold Shor20190320ETN68.5040.3537.2242.533.14-2.18
DHID.R. Horton20190320A3.103.351.471.981.881.37
DHILDiamond Hill20190320A165.4369.999.4311.4659.9057.86
DHRDanaher Corp20190320A2.681.800.840.320.961.48
DHSWisdomTree U20190320ETF4.337.587.456.200.131.38
DHTDHT HOLDINGS20190320A22.8818.739.439.909.228.75
DHXDHI Group, I20190320A68.1445.9123.4025.2422.5120.67
DIASPDR Dow Jon20190320ETF0.842.782.372.360.410.42
DIALColumbia Div20190320ETF40.4124.2529.4130.23-5.16-5.98
DIGProShares Ul20190320ETF6.816.281.502.204.784.08
DIMWisdomTree I20190320ETF17.3610.9411.2510.26-0.310.68
DINDine Brands20190320A22.3810.353.574.696.785.67
DINTDavis Select20190320ETF36.4321.0521.0520.870.000.18
DIODDiodes Inc20190320A19.669.032.283.296.755.74
DISThe Walt Dis20190320A1.231.260.560.650.690.61
DISCADiscovery, I20190320A4.354.941.291.733.653.21
DISCBDiscovery, I20190320A
DISCKDiscovery, I20190320A4.495.101.871.823.233.30
DISHDISH Network20190320A4.556.151.712.514.443.65
DITAMCON Distri20190320A90.87160.83160.83160.830.000.00
DIVGlobal X Sup20190320ETF11.0412.274.394.527.887.75
DIVAAGFiQ Hedged20190320ETF43.1437.3537.3537.350.000.00
DIVBiShares U.S.20190320ETF28.4313.2613.2613.260.000.00
DIVCC-Tracks Exc20190320ETN149.07
DIVOAmplify CWP20190320ETF31.4628.6227.8628.000.760.61
DIVYReality Shar20190320ETF49.8230.3829.2329.531.150.85
DJCIETRACS Linke20190320ETN39.476.435.025.021.411.41
DJDInvesco Dow20190320ETF19.0112.8113.9113.48-1.10-0.66
DJPiPath Bloomb20190320ETN4.453.602.382.571.221.03
DJPYExchange-Tra20190320ETN13.7019.8319.4119.410.420.42
DKDelek US Hol20190320A10.524.691.241.643.453.05
DKLDELEK LOGIST20190320A50.6931.6827.4828.264.203.42
DKSDick's Sport20190320A6.4515.1113.6414.251.470.86
DLADelta Appare20190320A209.39137.76132.37133.455.394.31
DLBDolby Labora20190320A8.512.610.871.311.741.30
DLBRVelocityShar20190320ETN90.7448.1860.7360.73-12.55-12.55
DLHCDLH Holdings20190320A103.1051.5237.9339.8613.5911.66
DLNWisdomTree U20190320ETF2.902.920.280.412.652.51
DLNGDYNAGAS LNG20190320A49.8228.7522.3525.836.392.91
DLPHDelphi Techn20190320A18.707.622.122.505.515.13
DLPNDolphin Ente20190320A185.65114.0299.8499.8414.1814.18
DLRDigital Real20190320A5.892.970.851.172.121.80
DLSWisdomTree I20190320ETF9.4710.9911.8111.79-0.82-0.80
DLTHDuluth Holdi20190320A41.6538.6314.9417.5123.6921.12
DLTRDollar Tree20190320A3.854.590.560.834.033.76
DLXDeluxe Corpo20190320A12.214.041.451.132.582.91
DMACDiaMedica Th20190320A142.10125.9280.4082.0045.5343.92
DMDVAAM S& P Dev20190320ETF38.0215.1315.1315.130.000.00
DMLPDorchester M20190320A48.5325.3021.8822.593.422.71
DMPIDelMar Pharm20190320A174.25173.76135.06155.8138.709.53
DMRCDigimarc Cor20190320A76.4942.7723.9928.1518.7814.62
DMRIDeltaShares20190320ETF162.9514.6614.6614.660.000.00
DMRLDeltaShares20190320ETF40.977.4512.187.45-4.730.00
DMRMDeltaShares20190320ETF24.0919.4219.1719.420.250.00
DMRSDeltaShares20190320ETF46.1231.0613.6935.4017.37-4.34
DNJRGolden Bull20190320A896.62552.08482.94532.5869.1319.50
DNKNDunkin' Bran20190320A9.8610.240.320.269.929.98
DNLWisdomTree G20190320ETF19.858.719.608.71-0.890.00
DNLIDenali Thera20190320A38.8021.5111.2112.7610.308.75
DNNDenison Mine20190320A64.1568.0438.1738.3829.8629.66
DNOWNOW INC.20190320A10.286.584.403.442.193.14
DNRDenbury Reso20190320A53.8645.3122.4425.9222.8019.31
DODiamond Offs20190320A9.748.315.195.223.123.07
DOCPHYSICIANS R20190320A6.235.102.512.452.592.66
DOCUDocuSign, In20190320A7.268.414.514.743.903.67
DOGProShares Sh20190320ETF1.831.810.460.671.361.14
DOGSArrow Dogs o20190320ETF67.6332.4332.4332.430.000.00
DOGZDogness (Int20190320A75.1151.5136.7336.7914.7814.72
DOLWisdomTree I20190320ETF18.229.687.808.161.871.52
DOMODomo, Inc. C20190320A26.4812.358.478.643.883.71
DONWisdomTree U20190320ETF4.352.962.842.550.110.41
DOOWisdomTree i20190320ETF15.9314.5314.4414.440.090.09
DOOOBRP Inc. Com20190320A30.7817.8913.4613.984.433.91
DOORMASONITE INT20190320A21.088.423.734.624.693.80
DORMDorman Produ20190320A20.959.792.102.097.697.70
DOVDover Corpor20190320A6.162.891.081.321.811.57
DOXAmdocs Limit20190320A5.823.941.351.812.582.13
DPSTDirexion Dai20190320ETF22.3012.448.428.874.023.57
DPWDPW Holdings20190320A84.1786.6151.4353.5835.1833.03
DPZDomino's Piz20190320A11.096.842.482.434.364.40
DRADDigirad Corp20190320A190.92158.3173.9982.3184.3276.00
DREDuke Realty20190320A3.573.330.751.652.581.68
DRHDiamondRock20190320A9.428.663.213.645.445.01
DRIDarden Resta20190320A4.658.947.296.761.682.19
DRIODarioHealth20190320A452.03595.10488.81482.54106.29112.56
DRIPDirexion Dai20190320ETF12.6510.115.215.474.904.64
DRIVGlobal X Aut20190320ETF31.5523.4821.6521.581.831.91
DRNDirexion Dai20190320ETF68.6937.8927.9530.449.947.45
DRNADicerna Phar20190320A27.2326.47-3.82-1.5830.3028.05
DRQDril-Quip, I20190320A20.326.362.893.083.483.28
DRRMarket Vecto20190320ETN479.38516.61516.61516.610.000.00
DRRXDurect Corp20190320A100.2064.2155.6757.268.546.94
DRSKAptus Define20190320ETF18.5311.9911.4812.250.51-0.26
DRVDirexion Dai20190320ETF34.7959.8655.7155.484.154.39
DRWWisdomTree G20190320ETF17.748.1410.009.97-1.86-1.83
DSDrive Shack20190320A31.7124.2910.4312.7013.8511.59
DSEDuff & Phelp20190320A27.4619.0712.3713.286.705.79
DSGXDescartes Sy20190320A10.726.691.301.525.395.17
DSIiShares MSCI20190320ETF3.642.530.230.682.301.84
DSKEDaseke, Inc.20190320A39.1742.8922.7323.9820.1618.91
DSLVVelocityShar20190320ETF15.5216.0310.7217.305.31-1.27
DSPGDSP Group In20190320A28.2026.440.850.5425.5925.90
DSSDocument Sec20190320A141.5691.1842.3741.7648.8149.43
DSTLDistillate U20190320ETF12.3729.1129.1129.110.000.00
DSWLDeswell Indu20190320A81.0416.0116.0116.010.000.00
DSXDiana Shippi20190320A46.1831.639.8910.7721.7420.86
DTDWisdomTree U20190320ETF4.252.47-0.930.583.391.89
DTEDTE Energy C20190320A3.761.860.690.881.170.98
DTEADAVIDsTEA In20190320A162.30114.0576.4477.7237.6136.33
DTECALPS Disrupt20190320ETF42.9227.9025.2425.322.662.58
DTHWisdomTree I20190320ETF17.0613.1212.6512.610.470.51
DTNWisdomTree U20190320ETF4.196.842.262.324.584.52
DTODB Crude Oil20190320ETN414.41266.44-88.15-87.96354.59354.40
DTSSDatasea Inc.20190320A547.99531.43520.56522.4510.878.98
DUGProShares Ul20190320ETF11.228.91-8.14-8.0317.0616.94
DUKDuke Energy20190320A1.622.060.350.531.711.53
DURAVanEck Vecto20190320ETF7.6820.534.956.0915.5814.44
DUSADavis Select20190320ETF32.6720.7910.2518.9410.541.85
DUSLDirexion Dai20190320ETF32.6821.4718.3819.653.081.81
DUSTDirexion Dai20190320ETF6.085.940.892.105.063.84
DVADaVita Inc.20190320A8.175.622.752.902.872.72
DVAXDynavax Tech20190320A22.6215.455.676.819.788.64
DVDDover Motors20190320A90.9930.8131.2830.81-0.470.00
DVLUFirst Trust20190320ETF40.2327.3727.3727.370.000.00
DVNDevon Energy20190320A3.493.130.381.322.751.82
DVOLFirst Trust20190320ETF24.6074.7471.4772.873.281.87
DVPDeep Value E20190320ETF25.4215.1114.8014.910.310.19
DVYiShares Sele20190320ETF2.424.753.374.051.380.70
DVYAiShares Asia20190320ETF27.6398.95108.80108.82-9.84-9.87
DVYEiShares Emer20190320ETF10.2112.356.738.855.623.50
DWASInvesco DWA20190320ETF17.4112.4211.7411.590.680.83
DWATArrow Invest20190320ETF138.0837.2137.2137.210.000.00
DWCRArrow DWA Co20190320ETF89.9552.9152.9152.910.000.00
DWFISPDR Dorsey20190320ETF15.6579.2816.2917.0162.9962.27
DWLDDavis Select20190320ETF31.0715.2915.3215.15-0.030.15
DWMWisdomTree I20190320ETF14.906.276.866.06-0.590.22
DWMCAdvisorShare20190320ETF147.9776.4576.4576.450.000.00
DWMFWisdomTree I20190320ETF20.8417.7117.7117.710.000.00
DWPPFirst Trust20190320ETF28.8011.8611.5812.080.28-0.22
DWSHAdvisorShare20190320ETF58.177.857.697.620.160.23
DWSNDawson Geoph20190320A82.6664.2363.0863.411.140.82
DWXSPDR S&P Int20190320ETF4.594.813.984.330.830.48
DXDynex Capita20190320A16.6412.107.856.884.135.11
DXCDXC Technolo20190320A5.503.151.821.911.331.24
DXCMDexCom, Inc.20190320A14.0112.989.029.993.952.98
DXDProShares Ul20190320ETF3.543.201.191.372.011.83
DXGEWisdomTree G20190320ETF14.357.234.424.592.812.64
DXJWisdomTree J20190320ETF2.052.461.421.351.031.11
DXJSWisdomTree J20190320ETF32.9813.2213.2413.23-0.02-0.01
DXLGDestination20190320A230.66148.4281.3984.5267.0363.91
DXPEDXP Enterpri20190320A70.0722.837.378.4015.4614.43
DXYNDixie Group20190320A176.20149.78117.23139.1632.5510.63
DYDycom Indust20190320A24.659.954.384.555.575.40
DYLSWisdomTree D20190320ETF14.187.587.387.380.190.19
DYNTDynatronics20190320A521.30270.18270.18270.180.000.00
DZKDirexion Dai20190320ETF82.11320.30320.30320.300.000.00
DZSIDASAN Zhone20190320A392.96246.45229.00228.9917.4517.46
DZZDB Gold Doub20190320ETN51.4416.2416.2416.240.000.00
EAElectronic A20190320A4.193.473.773.91-0.30-0.44
EAFGrafTech Int20190320A12.398.610.161.958.446.65
EAGGiShares ESG20190320ETF9.158.198.158.130.040.06
EARNELLINGTON RE20190320A14.219.362.703.326.666.04
EARSAuris Medica20190320A45.09122.47108.10106.5114.3715.96
EASGXtrackers MS20190320ETF22.1015.0713.3413.341.731.73
EASIAmplify EASI20190320ETF24.78
EASTEASTSIDE DIS20190320A115.2368.75-4.1948.7072.9420.04
EATBrinker Inte20190320A12.085.882.012.433.873.46
EBEventbrite,20190320A37.7617.876.7110.3211.167.54
EBAYeBay Inc20190320A2.755.731.411.974.243.79
EBFEnnis, Inc.20190320A21.5411.556.727.704.843.85
EBIXEbix Inc20190320A33.0414.913.507.6111.417.30
EBIZGlobal X E-c20190320ETF37.3138.8521.6021.6017.2517.25
EBMTEagle Bancor20190320A408.70200.54203.87203.87-3.34-3.34
EBNDSPDR Bloombe20190320ETF5.625.333.253.462.081.88
EBSEmergent Bio20190320A18.227.922.453.355.474.57
EBSBMeridian Ban20190320A17.2711.201.532.169.669.04
EBTCEnterprise B20190320A889.63476.95473.92473.923.033.03
ECHiShares MSCI20190320ETF5.373.080.850.692.232.39
ECHOEcho Global20190320A20.9430.14-2.5014.3432.6515.81
ECLEcolab, Inc.20190320A4.823.080.661.832.431.26
ECNSiShares MSCI20190320ETF55.2413.8412.5912.631.251.21
ECOLUS Ecology,20190320A37.3917.835.086.0812.7511.75
ECOMCHANNELADVIS20190320A41.7518.381.095.2617.2913.12
ECONColumbia Eme20190320ETF10.436.332.695.783.660.56
ECORelectroCore,20190320A188.2292.9643.5857.4949.3835.47
ECPGEncore Capit20190320A19.729.522.853.716.665.81
ECTECA Marcellu20190320A117.96139.65139.65139.650.000.00
EDConsolidated20190320A2.621.811.171.230.640.58
EDCDirexion Dai20190320ETF9.496.686.134.590.552.10
EDENiShares MSCI20190320ETF27.2719.195.8212.2513.386.94
EDITEditas Medic20190320A23.5213.840.923.2012.9210.64
EDIVSPDR S&P Eme20190320ETF18.949.646.438.313.211.32
EDNTEdison Natio20190320A556.96145.3681.1981.1964.1864.18
EDOGALPS Emergin20190320ETF31.1323.7623.0923.680.670.08
EDOWFirst Trust20190320ETF14.573.232.663.230.570.00
EDRYEuroDry Ltd.20190320A406.80260.97-362.29-91.38623.26352.35
EDUCEducational20190320A240.73173.26171.64171.161.612.10
EDVVanguard Wor20190320ETF7.653.350.962.312.391.04
EDZDirexion Dai20190320ETF7.405.792.851.592.944.20
EEEl Paso Elec20190320A20.977.642.983.174.664.47
EEFTEuronet Worl20190320A16.4010.474.894.425.586.05
EEHELEMENTS Lin20190320ETN532.26
EELVInvesco S&P20190320ETF20.7910.805.148.455.662.35
EEMiShares MSCI20190320ETF2.302.570.941.141.631.43
EEMAiShares MSCI20190320ETF24.4612.199.7910.202.401.99
EEMDAAM S&P Emer20190320ETF66.5328.0428.0428.040.000.00
EEMOInvesco S&P20190320ETF87.4971.9792.2187.07-20.24-15.09
EEMSiShares MSCI20190320ETF33.7617.5815.6215.821.961.76
EEMViShares Edge20190320ETF2.231.540.300.321.231.21
EEMXSPDR MSCI Em20190320ETF0.00
EESWisdomTree U20190320ETF13.819.977.107.532.872.44
EETProShares Ul20190320ETF56.3427.9219.6720.108.257.81
EEVProShares Tr20190320ETF8.595.21-3.882.139.093.08
EEXEmerald Hold20190320A50.7018.615.928.7012.699.91
EFAiShares MSCI20190320ETF1.533.883.203.100.700.79
EFADProShares MS20190320ETF17.7510.0510.0210.330.03-0.29
EFASGlobal X MSC20190320ETF31.3429.5624.7824.784.784.78
EFAViShares Edge20190320ETF1.541.300.710.850.600.46
EFAXSPDR MSCI EA20190320ETF17.7513.0111.9911.991.021.02
EFCEllington Fi20190320A12.196.641.452.595.224.08
EFGiShares MSCI20190320ETF4.173.964.283.49-0.320.47
EFNLiShares MSCI20190320ETF36.7917.9117.9517.43-0.040.47
EFOProShares Ul20190320ETF76.7477.5477.5477.540.000.00
EFOIEnergy Focus20190320A96.5762.6762.6762.670.000.00
EFSCEnterprise F20190320A33.9711.655.627.496.134.27
EFUProShares Tr20190320ETF41.2012.5512.5512.550.000.00
EFViShares MSCI20190320ETF2.141.850.050.361.801.49
EFXEquifax, Inc20190320A7.043.550.811.022.732.53
EFZProShares Tr20190320ETF7.277.147.666.89-0.520.26
EGANeGain Corpor20190320A25.7219.147.498.0211.6511.12
EGBNEagle Bancor20190320A25.628.873.984.494.904.38
EGHT8x8, Inc. Co20190320A10.276.142.132.614.023.54
EGLEEagle Bulk S20190320A31.2749.9633.8033.7816.1616.18
EGOEldorado Gol20190320A22.3620.567.224.7613.3615.81
EGOVNIC Inc20190320A10.6315.533.103.5312.4312.00
EGPEastGroup Pr20190320A14.026.872.012.634.864.24
EGPTVanEck Vecto20190320ETF90.7077.7343.7338.3034.0139.43
EGRXEagle Pharma20190320A44.4716.974.686.3612.2910.61
EGYVaalco Energ20190320A45.2539.8318.7514.1121.0825.72
EHCEncompass He20190320A12.214.562.162.512.392.04
EHTHeHealth, Inc20190320A35.9014.9311.1810.423.754.50
EIDOiShares MSCI20190320ETF3.914.081.181.922.902.15
EIDXEidos Therap20190320A197.1362.1939.7245.4722.4716.72
EIGEmployers Ho20190320A16.996.792.032.444.774.35
EIGIEndurance In20190320A26.0719.6410.1710.649.479.01
EIGREiger BioPha20190320A73.9656.3625.6923.2130.6733.15
EIRLiShares MSCI20190320ETF36.5649.0224.2536.4624.7712.55
EISiShares MSCI20190320ETF39.6618.7210.1212.798.605.93
EIXEdison Inter20190320A3.582.401.331.251.081.16
EKARIdeanomics N20190320ETF114.7028.2172.8528.21-44.640.00
EKSOEkso Bionics20190320A45.5938.8528.8029.5810.059.27
ELThe Estee La20190320A5.222.601.411.281.191.31
ELANElanco Anima20190320A4.098.126.867.301.250.82
ELDWisdomTree E20190320ETF27.3411.2110.1910.771.020.45
ELFe.l.f. Beaut20190320A21.9815.22-3.46-2.6618.6817.89
ELGXEndologix In20190320A44.6726.7910.5513.9716.2412.82
ELLOEllomay Capi20190320A398.67194.58193.49196.361.10-1.78
ELMDElectromed,20190320A134.02144.39131.52133.1912.8711.20
ELOXEloxx Pharma20190320A338.95142.48100.16112.7442.3229.74
ELSEquity Lifes20190320A7.764.442.552.771.891.66
ELSEElectro-Sens20190320A309.24160.75-10.22-10.22170.97170.97
ELTKEltek Ltd20190320A996.52365.53365.53365.530.000.00
ELVTElevate Cred20190320A53.1023.9216.0514.017.879.91
ELYCallaway Gol20190320A8.506.262.373.523.892.74
EMAGVanEck Vecto20190320ETF154.0123.2123.2123.210.000.00
EMANeMagin Corpo20190320A184.30121.55120.11120.281.441.27
EMBiShares J.P.20190320ETF1.002.341.671.750.690.61
EMBHiShares Inte20190320ETF21.258.397.207.201.201.20
EMCBWisdomTree E20190320ETF57.4917.2217.4317.43-0.21-0.21
EMCFEmclaire Fin20190320A327.95128.13128.13128.130.000.00
EMCGWisdomTree E20190320ETF45.2445.6245.7945.62-0.170.00
EMDVProShares MS20190320ETF42.317.807.867.80-0.060.00
EMEEMCOR Group,20190320A13.905.231.812.573.422.66
EMFMGlobal X MSC20190320ETF39.487.587.587.580.000.00
EMGFiShares Edge20190320ETF20.2912.289.9710.762.311.52
EMHYiShares J.P.20190320ETF7.485.373.595.241.790.16
EMIFiShares Emer20190320ETF91.2529.7134.3033.15-4.59-3.44
EMIHXtrackers Em20190320ETF91.61156.70156.70156.700.000.00
EMKREmcore Corp20190320A49.4829.3013.9515.6215.3513.68
EMLEastern Comp20190320A334.34194.74175.13175.0019.6219.75
EMLCVanEck Vecto20190320ETF3.082.620.881.021.751.61
EMLPFirst Trust20190320ETF4.293.973.603.600.370.37
EMMFWisdomTree E20190320ETF97.2698.2498.2498.240.000.00
EMMSEmmis Commun20190320A398.11379.28370.45370.458.838.83
EMNEastman Chem20190320A5.252.540.590.621.961.92
EMPEntergy Miss20190320A21.5418.9912.2412.206.756.78
EMQQEMQQ The Eme20190320ETF15.9415.1310.4511.304.683.83
EMREmerson Elec20190320A2.621.950.841.101.110.85
EMSGXtrackers MS20190320ETF34.39
EMSHProShares Sh20190320ETF17.2312.786.7712.536.000.25
EMTLSPDR DoubleL20190320ETF36.5431.0831.0831.080.000.00
EMTYProShares De20190320ETF19.0315.9916.1315.99-0.140.00
EMXEMX Royalty20190320A172.64179.50169.60169.609.909.90
EMXCiShares MSCI20190320ETF37.7122.3014.2714.278.038.03
ENBEnbridge, In20190320A2.752.270.450.791.821.48
ENBLENABLE MIDST20190320A18.648.054.311.213.746.83
ENDPEndo Interna20190320A11.7912.905.025.897.887.02
ENFRAlerian Ener20190320ETF40.9222.968.7020.5114.262.45
ENGENGlobal Cor20190320A417.11324.35324.35324.350.000.00
ENLCENLINK MIDST20190320A8.436.562.623.253.943.32
ENOBEnochian Bio20190320A197.24206.1540.6758.54165.48147.61
ENORiShares MSCI20190320ETF63.0759.5645.8358.4913.731.08
ENPHEnphase Ener20190320A12.0317.805.286.1612.5211.64
ENREnergizer Ho20190320A10.004.662.172.752.491.91
ENSEnerSys, Inc20190320A14.5510.236.126.224.114.01
ENSGThe Ensign G20190320A33.0118.938.935.6410.0013.29
ENSVEnservco Cor20190320A208.32229.25216.80215.3012.4513.95
ENTGlobal Eagle20190320A100.0761.7645.3548.9116.4012.84
ENTAEnanta Pharm20190320A31.2615.676.768.578.917.10
ENTGEntegris Inc20190320A5.464.911.261.883.653.03
ENTRERShares Ent20190320ETF28.597.716.946.940.770.77
ENTXEntera Bio L20190320A1748.50107.48107.48107.480.000.00
ENVENVESTNET, I20190320A17.7111.880.510.4711.3711.41
ENVAEnova Intern20190320A18.146.030.791.615.244.42
ENZEnzo Biochem20190320A52.6028.1419.2017.798.9410.35
ENZLiShares Trus20190320ETF32.1344.2543.0943.571.160.68
EOGEOG Resource20190320A2.151.520.890.590.630.93
EOLSEvolus, Inc.20190320A50.2627.5812.9814.9414.6012.50
EPAMEPAM SYSTEMS20190320A19.559.064.665.974.403.09
EPAYBottomline T20190320A17.3914.581.679.0812.915.50
EPCEdgewell Per20190320A12.364.721.331.653.393.07
EPDEnterprise P20190320A3.493.121.601.781.521.34
EPHEiShares MSCI20190320ETF6.519.473.154.796.334.72
EPIWisdomTree I20190320ETF3.953.691.832.191.851.49
EPIXESSA Pharma20190320A334.82223.66187.17187.1736.4936.49
EPMEvolution Pe20190320A32.9320.9712.4817.228.503.75
EPOLiShares MSCI20190320ETF5.056.502.853.433.753.16
EPPiShares MSCI20190320ETF2.912.110.370.491.751.57
EPREPR Properti20190320A7.863.981.741.952.252.03
EPRFInnovator S&20190320ETF19.8810.1143.3124.93-33.20-14.83
EPRTEssential Pr20190320A24.329.391.081.468.327.93
EPSWisdomTree U20190320ETF16.2810.859.229.101.631.74
EPSNEpsilon Ener20190320A662.69305.97572.54572.54-266.57-266.57
EPUiShares MSCI20190320ETF12.938.677.816.640.862.02
EPVProShares Ul20190320ETF20.7021.7411.3013.2210.448.52
EPZMEpizyme, Inc20190320A35.3819.245.636.1613.6113.08
EQEquillium, I20190320A629.78354.64354.61354.910.03-0.27
EQALInvesco Russ20190320ETF6.374.963.113.441.851.52
EQBKEquity Bancs20190320A40.8727.611.631.3725.9826.24
EQCEquity Commo20190320A5.943.141.491.891.641.24
EQHEquitable Ho20190320A5.443.920.321.003.592.92
EQIXEquinix, Inc20190320A9.394.281.161.443.122.84
EQLALPS Equal S20190320ETF8.6213.5512.2110.161.353.39
EQMEQM Midstrea20190320A17.537.412.943.364.474.05
EQREquity Resid20190320A3.942.390.670.971.721.42
EQRRProShares Eq20190320ETF26.3763.6654.1354.139.539.53
EQSEquus Total20190320A356.85259.41259.41259.410.000.00
EQTEQT CORP20190320A6.845.681.281.484.404.20
EQWLInvesco S&P20190320ETF28.8924.7322.4223.092.311.63
ERAERA GROUP IN20190320A57.8523.033.624.9519.4118.08
ERFEnerplus Cor20190320A12.049.872.433.007.456.85
ERIEldorado Res20190320A12.097.202.563.474.643.73
ERIEErie Indemni20190320A35.7316.525.686.4510.8410.07
ERIIEnergy Recov20190320A26.7317.592.063.0315.5314.56
ERMEquityCompas20190320ETF28.3715.1514.297.120.868.03
EROSEROS INTERNA20190320A23.8013.924.646.209.287.73
ERSXERShares Non20190320ETF145.470.00
ERUSiShares MSCI20190320ETF3.493.141.231.491.911.65
ERXDirexion Dai20190320ETF4.904.791.351.413.443.39
ERYDirexion Dai20190320ETF10.527.771.582.286.195.49
ESEversource E20190320A2.917.000.660.486.346.53
ESBKElmira Savin20190320A360.7790.3679.8884.0710.496.29
ESCAEscalade Inc20190320A349.65149.06110.87110.8738.1938.19
ESEESCO Technol20190320A26.469.753.563.746.196.01
ESEAEuroseas Ltd20190320A184.99130.34113.73114.3716.6115.98
ESGFlexShares T20190320ETF5.355.26-0.312.495.582.77
ESGDiShares Trus20190320ETF11.375.284.954.860.330.42
ESGEiShares, Inc20190320ETF19.3611.8210.9411.010.880.81
ESGGFlexShares S20190320ETF25.5319.3417.8917.121.452.22
ESGNColumbia Sus20190320ETF84.0832.2532.2532.250.000.00
ESGREnstar Group20190320A72.6639.5327.1430.3511.798.58
ESGSColumbia Sus20190320ETF35.7827.5222.4523.395.074.13
ESGUiShares Trus20190320ETF8.495.254.495.140.760.10
ESGVVanguard ESG20190320ETF6.103.151.411.221.741.93
ESIElement Solu20190320A10.667.733.975.183.762.55
ESLTElbit System20190320A64.0639.4932.5532.836.946.66
ESMLiShares ESG20190320ETF15.159.3611.6811.44-2.30-2.06
ESNTEssent Group20190320A8.064.781.692.013.092.78
ESPEspey Mfg. &20190320A309.41192.51173.87174.7718.6417.74
ESPOVanEck Vecto20190320ETF9.1510.579.8510.270.720.30
ESPREsperion The20190320A26.6414.645.947.358.707.29
ESQEsquire Fina20190320A242.91126.21105.79105.7920.4220.42
ESRTEMPIRE STATE20190320A6.835.802.533.113.272.69
ESSEssex Proper20190320A11.194.431.812.102.622.33
ESSAESSA Bancorp20190320A117.9052.5838.1643.4114.429.16
ESTAEstablishmen20190320A161.08117.8682.9888.3534.8829.51
ESTCElastic N.V.20190320A37.4311.996.436.535.555.45
ESTEEarthstone E20190320A72.4041.6714.6214.9427.0526.73
ESXBCommunity Ba20190320A611.28115.02115.02115.020.000.00
ETEnergy Trans20190320A6.535.223.763.511.451.70
ETFCE*Trade Fina20190320A3.383.741.971.901.761.84
ETHEthan Allen20190320A13.788.063.044.075.034.00
ETHOETF Managers20190320ETF49.6949.0034.4442.3514.556.64
ETMEntercom Com20190320A18.1413.546.236.917.316.63
ETNEaton Corpor20190320A2.081.54-0.050.201.591.34
ETONEton Pharmac20190320A316.36168.37142.77142.9325.6125.44
ETREntergy Corp20190320A3.462.140.690.921.451.22
ETRNEquitrans Mi20190320A7.685.19-0.25-0.015.445.20
ETSYEtsy, Inc.20190320A9.498.541.475.367.063.18
ETTXEntasis Ther20190320A299.35140.8683.3183.3157.5557.55
EUDGWisdomTree E20190320ETF24.2150.3948.6548.651.741.74
EUDVProShares MS20190320ETF50.3626.3318.9718.977.367.36
EUFNiShares MSCI20190320ETF5.453.451.411.172.062.31
EUMProShares Tr20190320ETF5.735.252.433.322.831.94
EUMViShares Edge20190320ETF14.735.315.315.370.00-0.06
EURLDirexion Dai20190320ETF11.7011.847.418.114.423.73
EURNEURONAV NV20190320A13.9911.862.904.068.967.80
EURZXtrackers Eu20190320ETF109.5291.2795.8391.27-4.560.00
EUSAiShares MSCI20190320ETF10.084.534.724.45-0.190.08
EUSCWisdomTree E20190320ETF9.3310.7611.2610.10-0.500.66
EVEaton Vance20190320A5.943.780.921.432.852.35
EVAEnviva Partn20190320A31.9013.9110.2411.753.672.16
EVBGEverbridge,20190320A21.6411.570.39-3.4611.5115.37
EVBNEvans Bancor20190320A371.27136.58111.04111.0425.5425.54
EVCEntravision20190320A43.5525.7716.6518.519.127.26
EVEREverQuote, I20190320A94.0551.5238.9336.5012.5915.02
EVFMEvofem Biosc20190320A304.18262.93234.94234.9227.9828.01
EVGNEVOGENE LTD.20190320A254.30174.80181.32173.69-6.511.11
EVHEvolent Heal20190320A13.908.440.250.798.207.66
EVIEVI Industri20190320A128.5559.1147.7451.9111.377.20
EVKEver-Glory I20190320A595.73
EVLOEvelo Biosci20190320A312.51161.95103.70110.1658.2551.79
EVOKEvoke Pharma20190320A112.5982.6668.2169.5614.4513.11
EVOLEvolving Sys20190320A283.56185.486.517.84178.97177.64
EVOPEVO Payments20190320A52.5146.6420.0324.0226.6122.62
EVREvercore Inc20190320A12.624.391.882.032.512.36
EVRGEvergy, Inc.20190320A4.092.500.851.321.651.18
EVRIEveri Holdin20190320A12.719.600.567.489.032.12
EVTCEVERTEC, INC20190320A16.857.842.853.914.993.93
EVXVanEck Vecto20190320ETF38.5527.0831.0431.13-3.96-4.05
EWEdwards Life20190320A7.313.551.731.771.821.78
EWAiShares MSCI20190320ETF4.735.580.191.155.394.44
EWBCEast-West Ba20190320A7.338.171.702.186.486.00
EWCiShares MSCI20190320ETF3.633.210.511.352.701.86
EWCOInvesco Exch20190320ETF24.7919.7419.7119.720.040.02
EWDiShares MSCI20190320ETF4.634.182.452.821.771.38
EWGiShares MSCI20190320ETF3.643.871.982.311.891.57
EWGSiShares MSCI20190320ETF32.57229.48227.12227.962.361.52
EWHiShares MSCI20190320ETF3.934.262.332.641.931.62
EWIiShares MSCI20190320ETF3.722.800.821.531.981.27
EWJiShares MSCI20190320ETF1.851.740.260.421.471.32
EWJEiShares MSCI20190320ETF11.98
EWJViShares MSCI20190320ETF202.02
EWKiShares MSCI20190320ETF22.0116.2222.6423.63-6.42-7.41
EWLiShares MSCI20190320ETF2.862.340.280.512.061.83
EWMiShares MSCI20190320ETF3.694.592.252.802.341.80
EWMCInvesco S&P20190320ETF26.2020.5321.5018.59-0.971.94
EWNiShares MSCI20190320ETF3.8012.6611.6811.800.990.86
EWOiShares MSCI20190320ETF38.8424.1423.1023.351.040.79
EWPiShares MSCI20190320ETF3.443.180.861.192.322.00
EWQiShares MSCI20190320ETF3.383.650.050.253.603.40
EWREInvesco S&P20190320ETF20.8412.2412.0112.120.230.12
EWSiShares MSCI20190320ETF4.343.910.981.692.932.23
EWSCInvesco S&P20190320ETF41.8418.9924.8525.11-5.85-6.12
EWTiShares MSCI20190320ETF2.942.600.190.752.411.85
EWUiShares MSCI20190320ETF3.052.750.730.742.032.02
EWUSiShares MSCI20190320ETF84.5843.1743.4742.86-0.310.31
EWVProShares Tr20190320ETF88.1092.8190.9591.891.860.92
EWWiShares MSCI20190320ETF2.443.341.601.601.741.75
EWXSPDR S&P Eme20190320ETF12.658.977.998.040.970.93
EWYiShares MSCI20190320ETF1.652.530.121.202.411.34
EWZiShares MSCI20190320ETF2.276.744.414.852.391.93
EWZSiShares MSCI20190320ETF52.5237.8234.1534.343.673.48
EXASExact Scienc20190320A13.417.693.113.324.594.38
EXCExelon Corpo20190320A2.112.000.140.431.861.57
EXELExelixis Inc20190320A4.464.260.500.213.774.05
EXFOEXFO INC.20190320A151.3473.05-11.5620.4184.6052.64
EXIiShares Glob20190320ETF37.1512.0110.4311.041.570.97
EXKEndeavour Si20190320A37.8233.8914.3315.4919.5418.35
EXLSExlService H20190320A25.7411.274.184.837.096.44
EXPEagle Materi20190320A10.804.721.472.643.252.08
EXPDExpeditors I20190320A4.044.281.261.503.022.78
EXPEExpedia Grou20190320A6.0410.205.494.804.715.40
EXPIeXp World Ho20190320A111.1365.3344.6446.6220.6918.71
EXPOExponent Inc20190320A21.759.282.472.727.006.86
EXPRExpress, Inc20190320A24.9220.5411.0012.039.518.48
EXRExtra Space20190320A5.804.671.951.982.722.70
EXTNExterran Cor20190320A21.6110.801.782.379.028.43
EXTRExtreme Netw20190320A14.3219.153.574.5115.6214.68
EYENational Vis20190320A18.3912.122.412.849.719.28
EYEGEyegate Phar20190320A343.50274.94171.27211.52103.6763.41
EYENEyenovia, In20190320A354.1393.8362.7977.2631.0516.58
EYESSecond Sight20190320A134.50113.1972.1572.1641.0441.02
EYLDCambria Emer20190320ETF23.0921.3324.3927.46-3.06-6.12
EYPTEyePoint Pha20190320A74.5074.3852.2955.3022.1019.09
EZAiShares MSCI20190320ETF5.213.410.991.742.431.67
EZJProShares Ul20190320ETF152.41
EZMWisdomTree U20190320ETF6.045.022.683.152.331.87
EZPWEzcorp Inc20190320A21.3218.485.796.7812.6911.70
EZUiShare MSCI20190320ETF2.562.410.961.191.451.22
FFord Motor C20190320A11.7410.035.206.374.813.64
FAARFirst Trust20190320ETF25.8821.5121.6220.73-0.110.78
FABFirst Trust20190320ETF34.6526.5527.3226.72-0.78-0.17
FADFirst Trust20190320ETF29.339.158.538.530.620.62
FAFFirst Americ20190320A10.244.992.432.442.572.55
FALNiShares Fall20190320ETF22.5018.0016.8816.881.131.13
FAMIFarmmi, Inc.20190320A103.9256.5513.3032.2943.2524.26
FANFirst Trust20190320ETF14.1113.2510.9713.412.28-0.15
FANGDiamondback20190320A8.539.971.221.538.758.43
FARMFarmer Bros20190320A46.7419.688.6310.6111.059.07
FAROFaro Technol20190320A89.7729.4610.1712.4619.2917.00
FASDirexion Dai20190320ETF7.064.801.211.513.593.30
FASTFastenal Co20190320A2.833.111.501.511.621.61
FATFAT Brands I20190320A575.34299.80282.11318.9817.69-19.17
FATEFate Therape20190320A33.9220.0912.9012.777.187.31
FAUSFirst Trust20190320ETF58.99
FAZDirexion Dai20190320ETF10.929.493.245.296.254.19
FBFacebook, In20190320A1.661.741.240.770.500.97
FBCFlagstar Ban20190320A18.257.263.423.383.833.88
FBGXUBS AG FI En20190320ETN90.7444.390.9141.2343.484.41
FBHSFORTUNE BRAN20190320A5.873.42-0.500.723.932.71
FBIOFortress Bio20190320A88.0646.4626.1527.9720.3418.51
FBIZFirst Busine20190320A181.68161.22156.83159.324.381.90
FBKFB Financial20190320A46.4725.3715.0615.7310.319.65
FBMFoundation B20190320A55.5923.62-3.27-0.1026.8923.72
FBMSFirst Bancsh20190320A57.1633.6919.3420.5114.3513.18
FBNCFirst Bancor20190320A24.9211.915.867.066.054.85
FBNDFidelity Tot20190320ETF4.843.591.973.351.620.24
FBPFirst BanCor20190320A9.398.251.512.456.745.80
FBSSFauquier Ban20190320A132.4195.5895.5895.580.000.00
FBTFirst Trust20190320ETF8.605.923.903.922.022.00
FBZFirst Trust20190320ETF96.6664.4844.9645.9819.5218.50
FCFranklin Cov20190320A90.6439.0129.9227.259.0911.76
FCAFirst Trust20190320ETF116.2137.3834.9134.912.472.47
FCALFirst Trust20190320ETF18.9719.3419.3419.340.000.00
FCANFirst Trust20190320ETF24.5711.404.064.427.356.99
FCAPFirst Capita20190320A147.76104.2496.86102.287.381.96
FCAUFIAT CHRYSLE20190320A6.785.561.511.784.043.77
FCBCFirst Commun20190320A63.8935.1018.0320.8517.3114.47
FCBPFirst Choice20190320A192.60155.95156.09156.20-0.14-0.25
FCCOFirst Commun20190320A433.10125.39103.01122.9022.382.49
FCCY1st Constitu20190320A219.8196.2783.9686.4712.319.80
FCEFFirst Trust20190320ETF40.7031.1240.8034.41-9.68-3.29
FCELFuelCell Ene20190320A43.4466.8130.9141.4335.9025.39
FCFFirst Common20190320A8.907.471.002.096.475.38
FCFSFirstCash, I20190320A22.108.253.794.514.463.75
FCGFirst Trust20190320ETF6.955.332.422.382.912.94
FCNFTI Consulti20190320A15.936.040.490.505.555.53
FCNCAFirst Citize20190320A56.7939.5132.9333.466.766.23
FCOMFidelity MSC20190320ETF15.856.439.209.25-2.77-2.81
FCORFidelity Cor20190320ETF5.548.643.724.894.923.75
FCPTFour Corners20190320A11.585.791.662.724.133.07
FCVTFirst Trust20190320ETF18.3512.929.8210.173.102.75
FCXFreeport-McM20190320A8.056.922.632.904.314.02
FDBCFidelity D &20190320A582.71554.39554.39554.390.000.00
FDDFirst Trust20190320ETF8.4811.4810.1110.001.371.48
FDEFFirst Defian20190320A38.82101.1811.5112.6989.6688.49
FDEMFidelity Tar20190320ETF16.1620.1421.9821.98-1.83-1.83
FDEVFidelity Tar20190320ETF13.8225.3825.2125.210.170.17
FDHYFidelity Hig20190320ETF29.3316.9415.2215.221.721.72
FDISFidelity MSC20190320ETF5.573.844.935.56-1.09-1.72
FDIVFirst Trust20190320ETF19.4117.9917.9917.990.000.00
FDLFirst Trust20190320ETF3.633.572.312.691.260.88
FDLOFidelity Low20190320ETF15.7113.2312.2812.290.950.94
FDMFirst Trust20190320ETF13.9512.6513.5212.68-0.88-0.03
FDMOFidelity Mom20190320ETF17.6264.7358.7159.056.025.68
FDNFirst Trust20190320ETF4.179.138.859.020.280.10
FDNIFirst Trust20190320ETF20.8331.8238.9238.92-7.09-7.09
FDPFresh Del Mo20190320A24.3312.96-0.041.9013.0111.07
FDRRFidelity Div20190320ETF22.5015.8614.4614.711.401.15
FDSFactset Rese20190320A13.225.101.692.503.412.60
FDTFirst Trust20190320ETF16.949.818.769.011.050.80
FDTSFirst Trust20190320ETF600.45114.71114.71114.710.000.00
FDUSFidus Invest20190320A20.7514.9510.155.704.809.25
FDVVFidelity Hig20190320ETF21.6810.198.588.931.611.26
FDXFedEx Corpor20190320A4.553.871.161.942.711.93
FEFirstEnergy20190320A3.172.440.470.601.971.84
FEIMFrequency El20190320A407.92181.40126.99146.6354.4134.77
FELEFranklin Ele20190320A23.4910.132.653.347.486.79
FEMFirst Trust20190320ETF11.2934.1120.8620.5613.2513.55
FEMBFirst Trust20190320ETF42.2038.658.426.8030.2331.85
FEMSFirst Trust20190320ETF72.6526.9027.4826.93-0.58-0.03
FENCFennec Pharm20190320A148.54149.2331.1232.13118.10117.10
FENYFidelity MSC20190320ETF5.794.743.294.691.450.05
FEPFirst Trust20190320ETF10.445.73-0.560.116.295.63
FETFORUM ENERGY20190320A19.5314.046.036.678.017.37
FEULCredit Suiss20190320ETN90.4628.7516.9216.9611.8311.79
FEUZFirst Trust20190320ETF98.4641.5339.9339.931.601.60
FEXFirst Trust20190320ETF4.473.152.162.470.990.68
FEYEFireEye, Inc20190320A6.267.232.432.544.804.69
FEZSPDR EURO ST20190320ETF2.712.490.190.152.292.34
FFFuture Fuel20190320A20.6111.99-0.871.2112.8610.78
FFBCFirst Financ20190320A11.677.292.753.124.544.17
FFBWFFBW, Inc. C20190320A212.01160.70160.70160.700.000.00
FFEUBarclays ETN20190320ETN62.5839.2434.7533.434.495.81
FFGFBL Financia20190320A86.6048.3037.1236.3811.1811.91
FFHGFormula Foli20190320ETF37.7615.9115.5715.740.340.17
FFHLFuwei Films20190320A241.51152.82134.35141.0118.4711.82
FFICFlushing Fin20190320A56.4327.9317.7617.8110.1710.11
FFINFirst Financ20190320A9.545.670.741.504.934.17
FFIUUVA Unconstr20190320ETF41.6936.1734.8334.831.341.34
FFIVF5 Networks20190320A7.209.005.366.243.642.76
FFNWFirst Financ20190320A199.6891.7554.9488.3536.813.40
FFRFirst Trust20190320ETF47.6628.6328.6328.630.000.00
FFSGFormulaFolio20190320ETF43.5432.9231.9331.820.981.09
FFTGFormulaFolio20190320ETF47.9324.1814.2424.829.94-0.64
FFTIFormulaFolio20190320ETF20.5712.7111.9512.270.760.44
FFTYInnovator IB20190320ETF5.653.412.462.200.951.21
FFWMFirst Founda20190320A18.288.485.766.412.722.07
FGFGL Holdings20190320A12.189.254.315.084.934.15
FGBIFIRST GUARAN20190320A146.34110.92109.75108.511.172.41
FGDFirst Trust20190320ETF17.907.965.886.172.091.79
FGENFibroGen, In20190320A30.7613.936.527.797.416.15
FGMFirst Trust20190320ETF60.1025.5822.9122.492.673.09
FHBFirst Hawaii20190320A7.605.720.911.054.834.69
FHKFirst Trust20190320ETF61.2121.1615.8416.465.334.70
FHLCFidelity MSC20190320ETF5.283.520.173.003.350.52
FHNFirst Horizo20190320A6.946.481.042.245.444.24
FIFRANKS INTER20190320A17.7014.826.586.718.248.18
FIBKFirst Inters20190320A16.795.060.851.414.213.65
FIBRiShares Edge20190320ETF13.004.89-12.09-12.0116.9916.91
FICOFair Isaac C20190320A18.307.153.864.843.292.31
FIDFirst Trust20190320ETF137.16146.24106.02111.6240.2234.62
FIDIFidelity Int20190320ETF70.8153.3051.8651.831.441.48
FIDUFidelity MSC20190320ETF6.524.46-2.20-1.786.666.24
FIEEFI Enhanced20190320ETN104.1589.8290.4289.36-0.600.46
FIHDUBS AG FI En20190320ETN86.4858.5255.1958.202.88-0.68
FILLiShares MSCI20190320ETF61.4544.9844.2444.520.740.46
FINXGlobal X Fun20190320ETF29.6815.8513.4713.702.392.15
FISFidelity Nat20190320A2.422.371.161.331.201.03
FISIFinancial In20190320A46.8329.8922.1322.927.766.98
FISVFiserv Inc20190320A2.452.210.980.981.231.23
FITFitbit, Inc.20190320A16.689.995.865.854.134.15
FITBFifth Third20190320A3.744.580.851.253.743.34
FIVAFidelity Int20190320ETF83.8551.1451.1451.140.000.00
FIVEFive Below,20190320A10.008.741.270.907.477.84
FIVGDefiance Nex20190320ETF12.356.745.395.281.351.46
FIVNFIVE9, INC.20190320A23.759.705.395.944.313.76
FIWFirst Trust20190320ETF15.6512.7912.7412.650.050.15
FIXComfort Syst20190320A13.884.120.250.483.873.63
FIXDFirst Trust20190320ETF18.9410.379.939.930.440.44
FIXXHomology Med20190320A108.7876.6040.2646.2236.3430.38
FIYYBarclays ETN20190320ETN62.7050.2812.1815.2938.1034.99
FIZZNational Bev20190320A23.6810.933.324.277.616.65
FJPFirst Trust20190320ETF46.8329.2429.2529.230.000.01
FKOFirst Trust20190320ETF167.20
FKUFirst Trust20190320ETF85.3451.0151.0151.010.000.00
FLFoot Locker,20190320A3.822.591.271.111.331.49
FLAGFLAG-Forensi20190320ETF54.4716.6612.1612.164.494.49
FLAXFranklin FTS20190320ETF75.8838.0838.0738.070.010.01
FLBLFranklin Lib20190320ETF27.9922.2522.2522.250.000.00
FLBRFranklin FTS20190320ETF36.028.298.258.250.040.04
FLCAFranklin FTS20190320ETF168.58114.04114.04114.040.000.00
FLCHFranklin FTS20190320ETF49.5342.4042.5342.40-0.130.00
FLCOFranklin Lib20190320ETF19.3215.0416.3416.34-1.31-1.31
FLDMFluidigm Cor20190320A15.3210.070.810.079.2710.00
FLDRFidelity Low20190320ETF6.7715.794.774.5211.0211.27
FLEEFranklin FTS20190320ETF12.259.709.709.700.000.00
FLEHFranklin FTS20190320ETF33.1156.7156.7156.710.000.00
FLEUBarclays ETN20190320ETN25.79202.52202.52202.520.000.00
FLEXFlex Ltd. Or20190320A9.8810.083.172.576.917.52
FLFRFranklin FTS20190320ETF10.710.020.020.020.000.00
FLGBFranklin FTS20190320ETF10.6316.17-2.1223.8718.29-7.70
FLGECredit Suiss20190320ETN58.9023.5512.4812.2711.0711.29
FLGRFranklin FTS20190320ETF18.7323.1735.6625.30-12.49-2.13
FLGTFulgent Gene20190320A461.59361.74336.51336.5125.2325.23
FLHKFranklin FTS20190320ETF23.3713.8714.4413.87-0.570.00
FLHYFranklin Lib20190320ETF35.5418.3918.3918.390.000.00
FLIAFranklin Lib20190320ETF37.0812.0612.0612.060.000.00
FLICFirst of Lon20190320A35.8416.301.893.7214.4212.58
FLINFranklin FTS20190320ETF63.2333.2913.0915.0620.2018.23
FLIRFlir Systems20190320A5.166.802.883.503.913.29
FLIYFranklin FTS20190320ETF14.057.657.397.390.260.26
FLJHFranklin FTS20190320ETF93.43
FLJPFranklin FTS20190320ETF17.1719.8320.0220.41-0.18-0.58
FLKRFranklin FTS20190320ETF31.1219.0512.1019.056.950.00
FLLFull House R20190320A195.3550.0134.2936.8715.7113.14
FLLAFranklin FTS20190320ETF70.020.00
FLLVFranklin Lib20190320ETF54.31
FLMFirst Trust20190320ETF52.2338.5737.8137.810.760.76
FLMBFranklin Lib20190320ETF72.0956.4056.4056.400.000.00
FLMIFranklin Lib20190320ETF42.18
FLMNFalcon Miner20190320A47.3534.2721.9424.8712.339.48
FLMXFranklin FTS20190320ETF73.6435.9235.9235.920.000.00
FLNFirst Trust20190320ETF79.3123.996.656.6517.3417.34
FLNTFluent, Inc.20190320A39.3579.21-0.171.8779.3877.33
FLOFlowers Food20190320A5.748.132.122.516.035.64
FLOTiShares Floa20190320ETF1.981.341.281.320.070.03
FLOWSPX FLOW, In20190320A21.565.920.351.105.604.82
FLQDFranklin Lib20190320ETF20.0965.0056.3353.948.6711.06
FLQEFranklin Lib20190320ETF43.5635.3135.1335.310.190.00
FLQGFranklin Lib20190320ETF42.094.335.425.42-1.08-1.08
FLQHFranklin Lib20190320ETF24.279.31-16.51-16.5125.8125.81
FLQLFranklin Lib20190320ETF8.670.360.340.350.020.01
FLQMFranklin Lib20190320ETF27.2014.9215.4415.35-0.51-0.43
FLQSFranklin Lib20190320ETF25.4341.3450.9250.92-9.58-9.58
FLRFluor Corpor20190320A5.903.391.271.792.121.61
FLRNSPDR Bloombe20190320ETF3.265.965.675.840.290.12
FLRTPacific Glob20190320ETF129.2587.00-30.17-28.34117.17115.34
FLRUFranklin FTS20190320ETF86.9773.3758.6569.9814.723.38
FLSFlowserve Co20190320A8.213.040.770.982.272.07
FLSAFranklin FTS20190320ETF44.397.387.387.380.000.00
FLSWFranklin FTS20190320ETF92.6925.2425.2425.240.000.00
FLTFleetCor Tec20190320A6.983.221.841.911.381.31
FLTBFidelity Lim20190320ETF5.752.582.412.420.180.17
FLTRVanEck Vecto20190320ETF4.162.782.142.140.650.65
FLTWFranklin FTS20190320ETF86.6819.8319.8319.830.000.00
FLWS1-800-FLOWER20190320A17.5825.255.555.9119.7019.34
FLXNFlexion Ther20190320A33.0814.853.624.9311.239.93
FLXSFlexsteel In20190320A196.3795.0349.9950.6045.0444.42
FLZAFranklin FTS20190320ETF34.32
FMiShares MSCI20190320ETF16.619.657.788.401.871.26
FMAOFarmers & Me20190320A287.37116.2852.4090.8163.8925.48
FMATFidelity MSC20190320ETF7.113.151.911.591.241.56
FMBFirst Trust20190320ETF8.585.084.884.700.200.38
FMBHFirst Mid Ba20190320A174.9790.6679.9080.4110.7610.25
FMBIFirst Midwes20190320A8.146.073.9414.212.13-8.15
FMCFMC Corporat20190320A5.703.900.750.713.153.20
FMCIForum Merger20190320A31.7523.3718.2918.295.085.08
FMFFirst Trust20190320ETF85.3746.1337.8346.138.300.00
FMHIFirst Trust20190320ETF40.7337.5137.4737.470.040.04
FMKFirst Trust20190320ETF32.268.057.847.840.200.20
FMNBFarmers Nati20190320A101.9348.1621.7422.1226.4226.04
FNFabrinet20190320A16.797.37-1.06-0.218.437.57
FNBF.N.B. Corp20190320A8.8511.582.272.259.319.35
FNCBFNCB Bancorp20190320A84.7016.7617.0015.22-0.241.55
FNCLFidelity MSC20190320ETF8.556.262.984.303.281.96
FNDFloor & Deco20190320A16.0117.014.8714.1812.132.82
FNDASchwab Funda20190320ETF9.635.743.663.772.071.96
FNDBSchwab Funda20190320ETF13.9830.5631.4726.44-0.904.12
FNDCSchwab Funda20190320ETF15.3810.516.796.943.723.57
FNDESchwab Funda20190320ETF7.137.631.232.746.414.89
FNDFSchwab Funda20190320ETF5.034.143.172.850.971.29
FNDXSchwab Funda20190320ETF4.436.165.205.210.960.95
FNFFidelity Nat20190320A5.703.001.891.651.111.36
FNGDMicroSectors20190320ETN28.8515.3813.4913.211.892.17
FNGOMicroSectors20190320ETN300.38169.90169.90169.900.000.00
FNGUMicroSectors20190320ETN13.588.374.916.693.461.68
FNGZMicroSectors20190320ETN272.77284.45284.45284.450.000.00
FNHCFedNat Holdi20190320A49.8198.5880.3880.2118.2018.37
FNIFirst Trust20190320ETF14.3714.2814.9713.22-0.691.06
FNJNFinjan Holdi20190320A64.9832.6624.6925.167.977.51
FNKFirst Trust20190320ETF42.6317.956.6414.5411.313.41
FNKOFunko, Inc.20190320A26.0413.552.533.5811.029.97
FNLCFirst Bancor20190320A136.07108.25107.09107.161.161.10
FNVFranco-Nevad20190320A5.474.420.371.494.052.93
FNWBFirst Northw20190320A197.9059.7759.1458.350.631.42
FNXFirst Trust20190320ETF10.346.003.554.812.441.19
FNYFirst Trust20190320ETF32.5117.9816.6116.801.361.18
FOCSFocus Financ20190320A46.5120.608.992.3511.6218.25
FOEFerro Corpor20190320A8.334.840.991.743.853.10
FOLDAmicus Thera20190320A9.399.771.130.938.648.86
FONRFonar Corpor20190320A237.29158.26152.24152.246.026.02
FORForestar Gro20190320A81.9429.6515.9416.9713.7212.68
FORDForward Indu20190320A229.49197.85162.31162.5635.5435.30
FORKFuling Globa20190320A501.21396.37397.43397.43-1.07-1.07
FORMFormFactor I20190320A15.1215.951.812.6914.1513.25
FORRForrester Re20190320A50.7821.735.095.0116.6416.72
FOSLFossil Group20190320A11.508.050.431.347.616.70
FOXFox Corporat20190320A3.223.64-0.460.784.112.87
FOXAFox Corporat20190320A2.776.533.524.163.032.42
FOXFFox Factory20190320A27.1010.434.025.216.415.22
FPAFirst Trust20190320ETF129.3727.9927.9427.940.040.04
FPACFar Point Ac20190320A70.13
FPAYFlexShopper,20190320A126.4890.0584.0584.046.016.01
FPEFirst Trust20190320ETF5.263.993.733.730.260.26
FPEIFirst Trust20190320ETF23.2925.8226.2026.20-0.38-0.38
FPHFive Point H20190320A42.5329.2715.5214.4213.7514.85
FPIFarmland Par20190320A29.3221.291.842.8219.4518.47
FPRXFive Prime T20190320A32.9517.823.555.1014.2712.72
FPXFirst Trust20190320ETF5.503.772.862.970.910.80
FPXEFirst Trust20190320ETF19.2215.4520.6015.45-5.150.00
FPXIFirst Trust20190320ETF59.2846.7134.2234.2212.4812.48
FQALFidelity Qua20190320ETF14.636.425.825.560.590.85
FRFirst Indust20190320A4.893.321.171.252.152.07
FRAKVanEck Vecto20190320ETF61.3417.6117.0917.020.520.59
FRANFrancesca''s20190320A105.8765.2544.4043.9720.8521.28
FRBAFirst Bank20190320A80.8931.0625.2726.325.784.74
FRBKRepublic Fir20190320A56.8437.4722.0722.4115.4015.06
FRCFirst Republ20190320A7.033.701.441.892.261.81
FRDFriedman Ind20190320A181.23123.0374.2574.0448.7848.98
FRELFidelity MSC20190320ETF6.9611.682.403.779.287.91
FRGIFiesta Resta20190320A27.2620.915.155.9415.7614.97
FRIFirst Trust20190320ETF5.966.334.645.681.700.65
FRMEFirst Mercha20190320A15.535.520.251.125.274.40
FROFrontline Lt20190320A15.7013.30-0.090.1313.3713.11
FRPHFRP Holdings20190320A269.63138.97111.51115.9127.4723.06
FRPTFreshpet, In20190320A25.8014.013.163.4410.8410.56
FRTFederal Real20190320A8.343.530.971.152.562.39
FRTAForterra, In20190320A49.8849.8812.9816.0636.9033.82
FSBFranklin Fin20190320A37.5319.436.397.8913.0511.54
FSBCFSB Bancorp,20190320A252.80179.72179.72179.720.000.00
FSBWFS Bancorp,20190320A152.8885.4884.9184.370.571.12
FSCTForeScout Te20190320A20.8712.957.217.475.755.48
FSFGFirst Saving20190320A354.34145.70145.70145.700.000.00
FSIFlexible Sol20190320A204.06108.0081.8987.1726.1120.83
FSKFS KKR Capit20190320A16.4912.799.628.993.183.80
FSLRFirst Solar,20190320A6.323.931.781.492.142.44
FSMFORTUNA Silv20190320A27.7123.7111.3411.8512.3611.85
FSMBFirst Trust20190320ETF17.9014.8114.8114.810.000.00
FSMDFidelity Sma20190320ETF23.3712.9412.7313.240.21-0.30
FSPFranklin Str20190320A16.6313.0510.369.552.693.50
FSSFederal Sign20190320A16.728.143.654.654.493.48
FSTAFidelity MSC20190320ETF4.466.915.025.811.891.10
FSTRFoster (Lb)20190320A126.3580.6053.5357.4827.0723.12
FSVFirstService20190320A21.139.893.853.256.046.64
FSZFirst Trust20190320ETF38.9684.6366.0258.2618.6026.37
FTAFirst Trust20190320ETF3.623.972.652.381.321.60
FTACFinTech Acqu20190320A169.03152.4697.9597.9554.5154.51
FTAGFirst Trust20190320ETF97.1562.7860.2956.532.496.25
FTAIFortress Tra20190320A19.5810.566.056.974.503.59
FTCFirst Trust20190320ETF5.273.221.631.831.601.39
FTCHFarfetch Lim20190320A8.7289.5588.2387.891.432.02
FTCSFirst Trust20190320ETF3.174.453.283.011.181.44
FTDRfrontdoor, i20190320A44.5630.7511.8014.7218.9616.04
FTECFidelity MSC20190320ETF2.982.000.880.871.121.13
FTEKFuel Tech, I20190320A173.60137.2199.67102.3837.5434.83
FTFTFuture FinTe20190320A202.14118.16102.38102.3415.7815.83
FTGCFirst Trust20190320ETF16.6910.188.7210.141.470.04
FTHIFirst Trust20190320ETF21.4717.7114.5514.673.163.04
FTITechnipFMC p20190320A4.334.130.951.643.172.49
FTKFlotek Indus20190320A33.3730.112.556.3727.5623.74
FTLBFirst Trust20190320ETF25.1713.221.209.2112.024.00
FTLSFirst Trust20190320ETF16.816.646.997.07-0.35-0.43
FTNTFortinet, In20190320A5.105.550.510.245.045.31
FTRFrontier Com20190320A40.9568.4632.5034.9435.9733.53
FTRIFirst Trust20190320ETF89.9422.6522.6522.650.000.00
FTSFortis Inc.20190320A2.992.520.290.462.222.05
FTSDFranklin Lib20190320ETF5.731.70-1.70-1.753.393.45
FTSIFTS Internat20190320A47.3829.4815.0517.8214.4311.66
FTSLFirst Trust20190320ETF3.222.901.731.751.171.15
FTSMFirst Trust20190320ETF1.671.231.101.100.130.13
FTVFortive Corp20190320A3.972.260.431.201.841.06
FTXDFirst Trust20190320ETF66.0286.6386.6386.630.000.00
FTXGFirst Trust20190320ETF45.6714.4814.4814.480.000.00
FTXHFirst Trust20190320ETF49.9316.8316.8316.830.000.00
FTXLFirst Trust20190320ETF60.7024.8817.2319.627.665.27
FTXNFirst Trust20190320ETF57.6926.7226.7226.720.000.00
FTXOFirst Trust20190320ETF5.035.082.482.882.602.20
FTXRFirst Trust20190320ETF13.309.6810.8410.84-1.16-1.16
FUDE-TRACS UBS20190320ETN199.23248.56248.56248.560.000.00
FULH.B. Fuller20190320A12.984.411.621.632.792.77
FULTFulton Finan20190320A6.966.040.291.745.754.31
FUMBFirst Trust20190320ETF24.0610.7510.7510.750.000.00
FUNCedar Fair,20190320A17.9811.335.228.846.102.48
FUNCFirst United20190320A52.2183.1750.2046.8832.9736.29
FUNDSprott Focus20190320A56.1923.2124.0524.05-0.84-0.84
FUSBFirst US Ban20190320A222.0965.4064.2264.221.181.18
FUTProShares Ma20190320ETF19.5829.6227.6529.071.970.55
FUTYFidelity MSC20190320ETF4.295.742.752.662.993.08
FUVArcimoto, In20190320A191.04114.9045.5572.4269.3642.49
FVFirst Trust20190320ETF7.126.585.966.160.620.42
FVALFidelity Val20190320ETF11.5111.637.236.284.405.35
FVCFirst Trust20190320ETF24.4413.8013.6613.590.140.21
FVCBFVCBankcorp,20190320A215.1839.2129.0829.0810.1310.13
FVDFirst Trust20190320ETF3.463.151.381.411.771.74
FVEFive Star Se20190320A249.92183.14185.51185.51-2.37-2.37
FVLFirst TrustV20190320ETF24.2313.1713.1813.18-0.01-0.01
FWDBAdvisorShare20190320ETF35.9828.0016.8616.8611.1411.14
FWONALiberty Medi20190320A22.1016.284.185.0112.1011.27
FWONKLiberty Medi20190320A10.8312.705.061.067.6411.64
FWRDForward Air20190320A20.167.091.111.055.986.04
FXDFirst Trust20190320ETF6.623.342.402.660.930.68
FXGFirst Trust20190320ETF5.464.702.343.092.361.61
FXHFirst Trust20190320ETF7.164.532.512.992.021.54
FXIiShares Chin20190320ETF2.242.450.470.941.981.51
FXLFirst Trust20190320ETF4.403.182.972.850.200.32
FXNFirst Trust20190320ETF8.838.014.505.803.502.20
FXOFirst Trust20190320ETF4.722.902.132.650.770.25
FXPProShares Ul20190320ETF4.313.66-0.130.193.793.47
FXRFirst Trust20190320ETF5.654.932.072.142.862.79
FXUFirst Trust20190320ETF4.804.575.115.25-0.54-0.68
FXZFirst Trust20190320ETF7.694.623.634.170.980.45
FYCFirst Trust20190320ETF15.6214.0211.5412.052.491.97
FYLDCambria Fore20190320ETF30.4435.0931.1931.433.893.66
FYTFirst Trust20190320ETF36.8630.4025.5723.274.837.13
FYXFirst Trust20190320ETF12.108.717.937.580.781.13
GGENPACT LIMI20190320A4.212.701.221.361.481.35
GAACambria Glob20190320ETF34.0519.4014.9615.134.444.27
GABCGerman Ameri20190320A31.6617.89-3.32-0.6521.2118.54
GAIAGaia, Inc. C20190320A55.8035.7415.2217.9620.5217.78
GAINGladstone In20190320A17.359.845.655.634.184.20
GALSPDR SSgA Gl20190320ETF38.5326.2122.9323.823.282.39
GALTGalectin The20190320A62.1636.1811.1717.9425.0118.24
GAMRETFMG Video20190320ETF68.3247.1945.4344.861.762.33
GARSGarrison Cap20190320A32.9026.1022.4822.563.623.54
GASSStealthGas,20190320A83.3145.95-0.299.4546.2436.50
GATXGATX Corpora20190320A14.396.450.540.595.915.86
GAZiPath Series20190320ETN96.71
GBCIGlacier Banc20190320A13.686.400.992.145.424.27
GBDCGolub Capita20190320A20.8413.042.50-2.5510.5515.60
GBFiShares Gove20190320ETF11.809.239.239.230.000.00
GBILGoldman Sach20190320ETF1.410.890.890.880.000.00
GBLGAMCO Invest20190320A198.9477.7954.6958.4823.1019.30
GBLIGlobal Indem20190320A284.90117.7083.1896.4334.5221.27
GBRNew Concept20190320A218.14131.66105.76103.5225.8928.14
GBTGlobal Blood20190320A27.0113.063.604.179.468.89
GBUYGoldman Sach20190320ETF16.848.034.818.983.22-0.95
GBXThe Greenbri20190320A16.138.132.312.075.826.06
GCAPGain Capital20190320A29.9918.177.039.2711.138.90
GCBCGreene Count20190320A308.13163.26163.26163.260.000.00
GCEClaymore/Rob20190320ETN1321.971248.581248.581248.580.000.00
GCIGannett Co.,20190320A12.0235.5124.6829.8111.015.79
GCOGenesco Inc.20190320A14.875.870.602.245.273.63
GCOWPacer Global20190320ETF52.5535.1229.9430.725.184.40
GCPGCP Applied20190320A14.957.873.373.964.503.91
GDGeneral Dyna20190320A5.793.841.652.762.181.07
GDATGoldman Sach20190320ETF17.9410.751.392.589.368.16
GDDYGoDaddy Inc20190320A7.643.881.111.352.762.53
GDENGolden Enter20190320A33.1318.812.196.1816.6212.62
GDMAGadsden Dyna20190320ETF14.915.655.655.650.000.00
GDNAGoldman Sach20190320ETF20.6710.4112.108.29-1.692.12
GDOTGreen Dot Co20190320A11.575.922.532.743.393.19
GDPGoodrich Pet20190320A246.22106.8845.1657.4161.7349.48
GDVDPrincipal Ac20190320ETF41.6517.7617.765.730.0012.03
GDXVanEck Vecto20190320ETF4.523.850.481.073.382.78
GDXJVanEck Vecto20190320ETF3.122.810.310.602.502.21
GEGeneral Elec20190320A9.808.115.055.763.052.35
GECGreat Elm Ca20190320A246.41154.9937.1429.83117.85125.16
GECCGreat Elm Ca20190320A45.9528.4322.1226.366.302.07
GEFGreif, Inc.20190320A20.249.524.594.884.934.64
GEFBGreif, Inc.20190320A72.6743.4036.5739.176.834.22
GELGenesis Ener20190320A10.976.581.623.194.963.39
GEMGoldman Sach20190320ETF15.6410.628.268.722.361.90
GENGenesis Heal20190320A89.3863.0330.0037.5333.0325.50
GENCGencor Indus20190320A193.5746.7147.0145.01-0.291.70
GENYPrincipal Mi20190320ETF34.5523.0121.7321.731.281.28
GEOThe GEO Grou20190320A10.296.594.194.922.421.68
GEOSGeospace Tec20190320A121.4350.5113.8615.0736.6535.44
GERNGeron Corp20190320A58.2851.6227.0126.6624.6124.95
GESGuess?, Inc.20190320A10.185.612.032.383.583.24
GEVOGevo, Inc.20190320A81.1756.8735.5834.9521.2921.92
GFEDGuaranty Fed20190320A186.13179.94179.94179.940.000.00
GFFGriffon Corp20190320A26.2811.655.956.935.704.72
GFINGoldman Sach20190320ETF15.8415.6920.7119.14-5.02-3.46
GFNGeneral Fina20190320A89.2679.9160.7064.7619.2115.16
GGGGraco Inc20190320A8.403.370.850.992.522.39
GHGuardant Hea20190320A35.9420.6910.7111.399.989.31
GHCGRAHAM HOLDI20190320A43.3324.1918.0018.155.655.49
GHLGreenhill &20190320A21.358.403.395.475.012.93
GHMGraham Corpo20190320A172.9270.6963.9864.296.716.40
GHYBGoldman Sach20190320ETF16.1716.7416.7216.740.020.00
GHYGiShares US &20190320ETF18.238.066.116.511.951.55
GIBCGI Inc.20190320A5.233.301.261.392.041.91
GIFIGulf Island20190320A97.6941.9020.3819.6321.5222.27
GIGBGoldman Sach20190320ETF13.926.776.826.81-0.04-0.04
GIGMGigaMedia Lt20190320A190.94360.23188.95188.95171.28171.28
GIISPDR S&P Glo20190320ETF14.806.572.733.923.842.65
GIIIG-Iii Appare20190320A12.756.661.752.514.914.15
GILGildan Activ20190320A4.042.990.541.332.451.66
GILDGilead Scien20190320A1.804.342.983.111.371.24
GILTGilat Satell20190320A41.3421.8411.7711.6510.0710.19
GISGeneral Mill20190320A3.043.92-0.130.184.053.74
GKOSGlaukos Corp20190320A25.8910.014.465.185.554.83
GLADGladstone Ca20190320A28.2333.658.427.9225.2325.73
GLBSGlobus Marit20190320A115.9398.8276.5484.4022.2814.42
GLBYWisdomTree Y20190320ETF51.90
GLBZGlen Burnie20190320A304.12224.99196.69196.6928.3028.30
GLDDGreat Lakes20190320A15.7311.984.645.027.346.96
GLDICredit Suiss20190320ETF45.8125.151.231.3323.9223.83
GLGTD Holdings,20190320A162.02123.4236.6194.7286.8128.70
GLIBAGCI Liberty,20190320A10.744.441.451.792.992.65
GLMDGalmed Pharm20190320A92.1266.5834.2741.5832.3025.00
GLNGGolar LNG Lt20190320A8.995.180.921.164.264.01
GLOBGLOBANT S.A.20190320A19.518.632.303.906.334.73
GLOGGASLOG LTD20190320A16.5711.995.415.306.586.69
GLOPGASLOG PARTN20190320A21.6912.125.285.726.846.40
GLPGlobal Partn20190320A25.3513.754.666.789.096.97
GLPIGaming and L20190320A5.664.230.900.693.333.54
GLREGreenlight C20190320A24.2616.310.310.9316.0115.38
GLTGlatfelter20190320A16.6210.512.342.878.177.64
GLUUGlu Mobile I20190320A9.8110.956.146.474.814.49
GLWCorning Inco20190320A3.243.361.671.871.691.49
GLYCGlycoMimetic20190320A42.5621.8814.0411.237.8410.64
GMGeneral Moto20190320A2.773.101.661.931.441.17
GMANGoldman Sach20190320ETF11.008.7514.319.88-5.56-1.13
GMDAGamida Cell20190320A297.77218.5078.03138.16140.4780.34
GMEGameStop Cor20190320A9.508.323.343.334.984.99
GMEDGLOBUS MEDIC20190320A13.935.403.023.402.381.99
GMFSPDR S&P Eme20190320ETF21.7813.4012.9512.860.450.54
GMLPGolar LNG Pa20190320A25.2811.606.357.415.254.19
GMOGeneral Moly20190320A74.79116.8278.2490.8938.5725.93
GMOMCambria Glob20190320ETF26.8322.3818.2218.904.163.48
GMREGlobal Medic20190320A14.777.342.093.075.254.26
GMSGMS Inc.20190320A19.259.642.613.587.046.07
GNAFMicroSectors20190320ETN363.28404.33404.33404.330.000.00
GNCGNC Holdings20190320A41.6240.1023.0223.6617.0916.45
GNCAGenocea Bios20190320A155.93139.88120.17120.2519.7119.63
GNEGENIE ENERGY20190320A44.9124.9211.0213.7213.9011.20
GNKGENCO SHIPPI20190320A39.4226.749.4411.2117.3015.53
GNLGlobal Net L20190320A8.675.782.843.152.942.64
GNMAiShares GNMA20190320ETF7.614.48-0.09-0.114.564.59
GNMKGenMark Diag20190320A26.2818.188.228.849.959.33
GNPXGenprex, Inc20190320A596.86455.79343.26345.07112.53110.72
GNRSPDR S&P Glo20190320ETF12.4113.4712.6012.560.870.91
GNRCGENERAC HOLD20190320A18.077.272.783.244.494.03
GNTXGentex Corp20190320A5.443.660.961.122.692.54
GNTYGuaranty Ban20190320A72.4028.8920.2323.848.675.05
GNUSGenius Brand20190320A115.1497.6566.8985.6130.7612.04
GNWGenworth Fin20190320A25.5523.1014.0515.169.057.92
GOATVanEck Vecto20190320ETF22.8361.4261.4261.420.000.00
GOAUUS Global GO20190320ETF85.66113.98114.79114.70-0.80-0.71
GOEXGlobal X Gol20190320ETF80.07174.66164.25170.5110.414.15
GOGLGolden Ocean20190320A22.7320.9419.338.741.6212.21
GOGOGogo Inc.20190320A22.3220.406.738.4513.6411.92
GOLDBarrick Gold20190320A7.826.960.581.316.375.64
GOLFAcushnet Hol20190320A14.857.610.971.916.645.70
GOODGladstone Co20190320A19.5713.656.527.277.136.39
GOOGAlphabet Inc20190320A5.513.260.771.242.492.02
GOOGLAlphabet Inc20190320A5.022.990.791.112.191.88
GOOSCanada Goose20190320A6.903.731.080.712.653.02
GOROGold Resourc20190320A28.5321.619.2610.2412.3511.36
GOSSGossamer Bio20190320A108.5057.9141.9843.7515.9214.16
GOVTiShares U.S.20190320ETF4.032.912.482.780.430.13
GPAQGordon Point20190320A21.8319.4414.6814.684.764.76
GPCGenuine Part20190320A4.922.340.540.941.801.39
GPIGroup 1 Auto20190320A28.1811.073.805.437.265.64
GPKGraphic Pack20190320A8.147.794.394.793.403.00
GPLGreat Panthe20190320A107.3790.6972.3973.8818.3016.82
GPMTGranite Poin20190320A6.1612.208.308.573.963.69
GPNGlobal Payme20190320A5.863.011.301.581.711.43
GPORGulfport Ene20190320A13.6115.214.795.3310.429.89
GPREGreen Plains20190320A12.997.902.654.345.253.56
GPRKGEOPARK LIMI20190320A34.3514.364.765.209.609.16
GPROGoPro, Inc.20190320A16.1212.155.114.337.027.74
GPSThe Gap, Inc20190320A4.173.650.871.352.782.30
GPXGP Strategie20190320A62.2026.0017.4018.548.617.46
GQREFlexShares G20190320ETF9.506.896.407.050.49-0.16
GRAW.R. Grace &20190320A10.693.291.321.591.961.69
GRAFGraf Industr20190320A48.1423.03-30.53-30.5353.5653.56
GRBKGreen Brick20190320A49.7430.1614.569.1215.6021.05
GRCThe Gorman-R20190320A70.0738.5417.7620.0520.7818.50
GREKGlobal X MSC20190320ETF13.5113.956.496.177.477.78
GRESIQ ARB Globa20190320ETF19.1722.0616.5116.515.565.56
GRIDFirst Trust20190320ETF18.5718.2228.8816.39-10.661.83
GRIFGriffin Indu20190320A
GRINGrindrod Shi20190320A154.06218.54177.75190.6940.7927.85
GRMNGarmin Ltd20190320A5.022.880.500.602.382.28
GRNBVanEck Vecto20190320ETF23.1912.9913.7712.99-0.770.00
GRNQGreenpro Cap20190320A843.861000.49775.08789.66225.41210.83
GROWUS Global In20190320A313.55232.38192.83204.1539.5528.23
GRPNGroupon, Inc20190320A29.1925.878.4311.3317.4314.52
GRTSGritstone On20190320A143.5461.5437.0740.2624.4721.27
GRUAB Svensk Ek20190320ETN253.47
GRUBGRUBHUB INC.20190320A7.094.031.662.432.371.60
GSGoldman Sach20190320A2.951.900.180.611.721.29
GSATGlobalstar,20190320A81.6071.2162.0260.539.1910.68
GSBGlobalSCAPE,20190320A107.3465.6127.3529.5638.2636.05
GSBCGreat Southe20190320A147.6733.3823.9624.729.418.65
GSCGS Connect S20190320ETN355.57160.77160.77160.770.000.00
GSEUGoldman Sach20190320ETF69.1965.5845.5163.2820.072.31
GSEWGoldman Sach20190320ETF12.2313.6413.1212.800.520.84
GSHDGoosehead In20190320A63.2330.7215.3218.9015.4011.82
GSIEGoldman Sach20190320ETF13.927.606.026.591.581.01
GSITGSI Technolo20190320A164.50267.9684.4994.70183.48173.26
GSJYGoldman Sach20190320ETF32.6814.992.3813.2712.611.72
GSKYGreenSky, In20190320A22.3111.903.683.498.228.41
GSLGlobal Ship20190320A337.93151.53149.36149.512.162.02
GSLCGoldman Sach20190320ETF2.722.101.671.140.430.95
GSMFerroglobe P20190320A47.6952.7937.7140.1415.0812.85
GSPBarclays Ban20190320ETN17.1910.009.9210.000.080.00
GSSGolden Star20190320A34.2726.459.808.9116.6517.54
GSSCGS ActiveBet20190320ETF21.8611.6710.5410.481.131.19
GSUMGridsum Hold20190320A104.0979.7148.4851.7231.2328.00
GSVGold Standar20190320A115.0090.1172.7878.4017.3311.71
GSYInvesco Ultr20190320ETF2.001.521.521.520.000.00
GTGoodyear Tir20190320A5.854.860.030.624.834.24
GTEGran Tierra20190320A41.7131.2112.9216.5218.2214.65
GTESGates Indust20190320A29.8111.185.536.505.654.68
GTHXG1 Therapeut20190320A51.2726.634.515.5922.1221.05
GTIMGood Times R20190320A243.12193.38151.93154.0841.4639.31
GTIPGoldman Sach20190320ETF7.007.928.107.92-0.180.00
GTLSChart Indust20190320A19.077.572.443.075.134.49
GTNGray Televis20190320A7.104.740.500.904.243.85
GTNAGray Televis20190320A490.59260.45-117.40-127.30377.86387.75
GTOInvesco Tota20190320ETF33.8519.5418.2918.961.250.58
GTSTriple-S Man20190320A49.9519.301.605.1117.6914.18
GTTGTT Communic20190320A58.4021.0112.6314.558.386.46
GTXGarrett Moti20190320A21.207.552.352.835.214.72
GTYGetty Realty20190320A15.7510.625.776.404.854.22
GTYHGTY Technolo20190320A468.44336.53333.12333.123.413.41
GUDBSage ESG Int20190320ETF31.9012.640.890.8911.7511.75
GULFWisdomTree20190320ETF98.1741.6341.0641.570.570.06
GUNRFlexShares G20190320ETF6.023.823.963.70-0.150.11
GUREGulf Resourc20190320A328.46259.46232.49259.4126.970.05
GURUGlobal X Gur20190320ETF18.5261.6057.2557.224.344.38
GUSHDirexion Dai20190320ETF11.518.855.715.553.153.30
GVGoldfield Co20190320A68.6141.4920.5530.3820.9411.11
GVAGranite Cons20190320A16.597.633.874.463.763.17
GVALCambria Glob20190320ETF30.5012.1310.9310.581.201.55
GVIiShares Inte20190320ETF3.382.712.542.560.170.15
GVIPGoldman Sach20190320ETF22.5623.7716.4019.087.384.69
GVPGSE Systems,20190320A325.16262.42311.91312.31-49.50-49.90
GWBGreat Wester20190320A11.1012.261.711.8910.5510.37
GWGHGWG Holdings20190320A462.24282.81250.69250.6932.1132.11
GWREGUIDEWIRE SO20190320A8.294.030.080.253.953.78
GWRSGlobal Water20190320A149.8970.8420.5148.1150.3322.73
GWWW.W. Grainge20190320A10.593.911.081.492.772.36
GWXSPDR S&P Int20190320ETF19.2312.9312.6212.390.320.54
GXCSPDR S&P Chi20190320ETF6.7020.2719.6420.020.640.26
GXFGlobal X FTS20190320ETF201.70330.11330.09330.110.020.00
GXGGlobal X MSC20190320ETF39.2780.6876.2877.534.393.15
GYLDArrow Dow Jo20190320ETF62.0837.9235.4635.512.462.41
GYROGyrodyne, LL20190320A354.97
HHyatt Hotels20190320A9.243.882.561.911.311.97
HAHawaiian Hol20190320A12.047.831.812.666.025.17
HACKETFMG Prime20190320ETF8.928.779.159.53-0.37-0.75
HAEHaemonetics20190320A16.204.250.801.553.452.71
HAFCHanmi Financ20190320A16.3511.434.945.966.505.48
HAINHain Celesti20190320A8.225.670.550.675.135.00
HALHalliburton20190320A3.403.010.901.082.101.93
HALLHallmark Fin20190320A215.80111.6282.9685.9228.6625.70
HALOHalozyme The20190320A12.9926.704.745.5221.9621.18
HAPVanEck Vecto20190320ETF27.8128.3426.1728.342.170.00
HARPHarpoon Ther20190320A256.25158.58123.15134.5935.4324.00
HASHasbro, Inc.20190320A6.3510.735.375.925.364.81
HASIHANNON ARMST20190320A11.005.102.322.832.782.27
HAUDiShares Curr20190320ETF72.11
HAUZXtrackers In20190320ETF177.61121.73111.16121.7310.570.00
HAWXiShares Curr20190320ETF16.388.9310.678.40-1.730.54
HAYNHaynes Inter20190320A99.0233.6617.3716.5616.2917.10
HBANHuntington B20190320A7.537.490.902.256.595.24
HBBHamilton Bea20190320A126.5271.9551.8055.4620.1516.49
HBCPHome Bancorp20190320A244.7582.1870.8074.5011.387.68
HBIHanesbrands,20190320A5.745.011.952.173.062.84
HBIOHarvard Bios20190320A98.8741.3922.5925.2718.8116.13
HBMHudbay Miner20190320A14.6213.345.065.468.277.88
HBMDHoward Banco20190320A456.71284.72144.12147.83140.60136.90
HBNCHorizon Banc20190320A36.8214.710.710.6614.0014.05
HBPHuttig Build20190320A147.71125.9082.9291.9942.9833.90
HCAHCA Healthca20190320A5.902.61-3.241.565.851.05
HCAPHarvest Capi20190320A274.63128.4069.2976.6159.1151.78
HCCWarrior Met20190320A13.117.051.201.475.855.58
HCCHHL Acquisiti20190320A1244.83
HCCIHeritage-Cry20190320A52.4819.090.006.7119.0812.37
HCFTHunt Compani20190320A45.2337.3223.2421.8514.0815.47
HCHCHC2 Holdings20190320A48.1738.897.059.9031.8528.99
HCIHCI Group, I20190320A60.5625.305.538.4719.7716.83
HCKTHackett Grou20190320A27.5315.775.506.7110.279.06
HCSGHealthcare S20190320A9.6310.282.331.917.958.37
HDHome Depot,20190320A2.331.920.120.191.801.74
HDAWXtrackers MS20190320ETF24.5216.6115.1916.611.420.00
HDEFXtrackers MS20190320ETF21.5316.9716.7816.770.190.20
HDGProShares He20190320ETF42.4332.2532.2532.250.000.00
HDGEAdvisorShare20190320ETF20.0118.0317.2116.480.821.54
HDMVFirst Trust20190320ETF32.1416.5615.5616.141.000.42
HDSHD Supply Ho20190320A3.8210.99-0.130.1811.1210.81
HDSNHudson Techn20190320A114.6066.0322.4922.9543.5443.07
HDViShares Core20190320ETF1.194.033.943.550.090.48
HEHawaiian Ele20190320A5.865.220.340.444.874.78
HEARTurtle Beach20190320A24.2915.685.405.6410.2910.05
HEBTHebron Techn20190320A1065.97426.92168.05247.18258.87179.74
HECOStrategy Sha20190320ETF17.6519.8920.5519.85-0.670.04
HEDJWisdomTree E20190320ETF1.702.400.951.151.451.25
HEEMiShares Curr20190320ETF24.0610.578.3510.072.220.50
HEESH&E Equipmen20190320A30.0811.1511.505.68-0.355.47
HEFAiShares Curr20190320ETF3.473.192.321.060.872.13
HEIHEICO Corpor20190320A10.684.702.302.502.392.20
HEIAHEICO CORP C20190320A16.8336.4532.1933.624.262.83
HELEHelen Of Tro20190320A19.716.711.712.344.543.91
HEPHolly Energy20190320A18.7016.1418.9321.89-2.78-5.75
HESHess Corpora20190320A3.972.480.670.861.801.62
HESMHess Midstre20190320A48.4828.0123.2223.164.794.86
HEWCiShares Curr20190320ETF36.7810.1410.2610.14-0.110.00
HEWGiShares Curr20190320ETF4.333.510.370.743.142.77
HEWIiShares Curr20190320ETF24.4521.1117.4317.433.683.68
HEWJiShares Curr20190320ETF3.312.791.501.571.291.22
HEWLiShares Curr20190320ETF11.96
HEWPiShares Curr20190320ETF22.1164.8663.5263.521.341.34
HEWUiShares Curr20190320ETF23.6525.3021.0921.094.214.21
HEWWiShares Curr20190320ETF68.0931.4940.6834.36-9.19-2.87
HEWYiShares Curr20190320ETF55.4453.9865.5365.53-11.55-11.55
HEXOHEXO Corp.20190320A16.0617.639.5310.858.116.79
HEZUiShares Curr20190320ETF3.462.931.321.331.611.59
HFBLHome Federal20190320A310.08
HFCHOLLYFRONTIE20190320A5.272.860.760.972.101.89
HFFGHF Foods Gro20190320A212.24250.40313.38313.38-62.98-62.98
HFWAHeritage Fin20190320A19.5416.210.761.3115.4514.91
HFXEIQ 50 Percen20190320ETF30.61
HFXIIQ 50 Percen20190320ETF49.844.032.652.651.381.38
HFXJIQ 50 Percen20190320ETF44.2323.657.1013.2916.5510.36
HGSHChina HGS Re20190320A398.07249.41192.74192.7456.6756.67
HGVHilton Grand20190320A6.314.142.572.751.571.39
HHCThe Howard H20190320A19.118.072.384.405.693.68
HHHHWealthbridge20190320A111.73
HHSHarte-Hanks,20190320A568.98295.53291.57294.943.960.59
HIHillenbrand,20190320A12.674.661.441.903.222.76
HIBBHibbett Spor20190320A16.619.63-1.833.9711.465.66
HIGThe Hartford20190320A2.482.250.801.481.460.77
HIHOHighway Hold20190320A405.02227.26192.51192.5134.7534.75
HIIHuntington I20190320A9.745.012.252.352.772.66
HILHill Interna20190320A91.0845.2329.4234.8615.8110.37
HIPSGraniteShare20190320ETF39.3119.1519.1519.150.000.00
HIWHighwoods Pr20190320A5.682.171.911.370.260.80
HJLIHancock Jaff20190320A163.94127.14126.35126.010.791.13
HJPXiShares Curr20190320ETF28.482.952.952.950.000.00
HLHecla Mining20190320A41.7234.4616.6518.7417.8115.72
HLFHerbalife Nu20190320A5.655.033.033.232.011.81
HLIHoulihan Lok20190320A18.457.10-4.60-4.2711.7011.38
HLITHarmonic Inc20190320A26.6628.606.0412.9722.5615.64
HLNEHamilton Lan20190320A27.369.574.375.315.214.26
HLTHilton World20190320A3.251.720.440.671.281.05
HLXHelix Energy20190320A13.4110.713.704.617.016.09
HMGHMG / Courtl20190320A655.98134.54117.44148.3917.10-13.85
HMHCHoughton Mif20190320A18.7729.973.864.2826.1125.68
HMLPHOEGH LNG PA20190320A24.5210.352.402.957.947.39
HMNHorace Mann20190320A18.935.742.182.433.563.31
HMNFHMN Financia20190320A582.13203.43203.43203.430.000.00
HMOPHartford Mun20190320ETF32.1412.0612.0612.060.000.00
HMSTHomeStreet,20190320A22.3823.062.692.1920.3720.88
HMSYHMS Holdings20190320A17.9512.495.240.267.2512.23
HMTVHemisphere M20190320A126.8876.9646.6664.8130.3012.14
HNDLStrategy Sha20190320ETF39.1139.9235.8835.884.044.04
HNGRHanger Inc.20190320A28.6913.365.106.568.266.81
HNIHNI Corporat20190320A15.1510.021.671.288.358.74
HNNAHennessy Adv20190320A129.1981.8875.8377.916.053.98
HNRGHallador Ene20190320A103.3863.8450.7552.7413.0911.10
HOFTHooker Furni20190320A127.3849.8424.4226.5325.4123.31
HOGHarley-David20190320A6.314.032.402.111.631.93
HOLDAdvisorShare20190320ETF10.806.656.656.650.000.00
HOLIHollsys Auto20190320A30.5933.979.7710.2224.3723.92
HOLXHologic Inc20190320A3.582.710.560.462.152.25
HOMBHome BancSha20190320A7.177.181.341.865.855.34
HOMEAt Home Grou20190320A14.785.091.291.843.813.25
HOMZHoya Capital20190320ETF22.1571.3570.9470.950.410.40
HONHoneywell In20190320A2.811.180.770.940.410.24
HONEHarborOne Ba20190320A32.6218.2011.9312.456.275.75
HOPEHope Bancorp20190320A8.5813.930.371.0413.5612.92
HOTHHoth Therape20190320A982.78738.94706.49664.3732.4574.57
HOVHovnanian En20190320A51.1550.6338.3541.5012.299.13
HPHelmerich &20190320A7.683.640.871.032.772.62
HPEHewlett Pack20190320A6.525.650.962.374.703.28
HPPHudson Pacif20190320A5.482.780.431.282.351.51
HPQHP Inc.20190320A5.084.561.591.832.972.73
HPRHighPoint Re20190320A40.9832.4914.0515.2118.4417.26
HQYHealthEquity20190320A13.068.694.725.263.973.44
HRHealthcare R20190320A4.786.091.061.285.034.81
HRBH&R Block, I20190320A4.353.561.591.711.971.85
HRCHILL-ROM HOL20190320A9.894.391.811.932.582.46
HRIHerc Holding20190320A27.1413.213.621.859.6011.37
HRLHormel Foods20190320A2.852.180.410.531.771.65
HROWHarrow Healt20190320A108.6645.5629.4930.6016.0714.96
HRTGHERITAGE INS20190320A26.4312.652.635.4410.027.21
HRTXHeron Therap20190320A15.788.913.976.214.942.70
HRZNHorizon Tech20190320A31.5926.6014.0114.7512.5911.85
HSCHarsco Corpo20190320A16.637.480.522.186.965.30
HSCZiShares Curr20190320ETF22.2316.8816.8816.880.000.00
HSDTHelius Medic20190320A161.68104.0998.4587.645.6416.45
HSICHenry Schein20190320A6.5212.341.531.9710.8210.37
HSIIHeidrick & S20190320A46.9620.525.036.8415.4913.68
HSKAHeska Corp20190320A85.0224.47-4.98-3.2129.4527.68
HSONHudson Globa20190320A188.31113.4552.8266.0260.6347.42
HSPXGlobal X S&P20190320ETF35.4728.3228.2328.570.09-0.25
HSTHost Hotels20190320A5.317.144.564.842.582.30
HSTMHealthStream20190320A31.1614.375.477.088.907.29
HSYThe Hershey20190320A4.422.451.211.631.230.82
HTHersha Hospi20190320A11.856.222.322.773.913.45
HTAHEALTHCARE T20190320A4.492.370.741.141.631.23
HTABHartford Sch20190320ETF195.98
HTBIHomeTrust Ba20190320A37.0623.7812.6412.3611.1511.42
HTBKHeritage Com20190320A21.2212.985.516.107.476.88
HTBXHeat Biologi20190320A111.4576.1753.0954.0323.0822.13
HTGCHercules Cap20190320A8.278.864.875.004.013.88
HTGMHTG Molecula20190320A74.7738.33-2.132.2740.4636.06
HTHHILLTOP HOLD20190320A13.707.263.573.963.703.31
HTLDHeartland Ex20190320A10.517.590.250.577.337.01
HTLFHeartland Fi20190320A52.8618.452.623.9515.8214.50
HTRBHartford Tot20190320ETF53.0813.2513.2513.250.000.00
HTUSHull Tactica20190320ETF39.6111.73-7.63-7.6319.3619.36
HTZHertz Global20190320A7.3314.299.8610.314.423.99
HUBBHubbell Inco20190320A10.584.041.071.842.982.20
HUBGHUB Group In20190320A20.768.002.233.205.774.80
HUBSHUBSPOT, INC20190320A12.768.816.136.332.682.48
HUDHudson Ltd.20190320A23.9410.263.343.876.926.40
HUMHumana Inc.20190320A8.873.620.911.282.702.33
HUNHuntsman Cor20190320A4.954.241.761.912.482.33
HURCHurco Cos In20190320A222.1955.2636.1443.0519.1212.21
HURNHuron Consul20190320A52.3217.616.147.2411.4710.37
HUSAHouston Amer20190320A107.66111.7993.8594.7617.9417.03
HUSEStrategy Sha20190320ETF16.6911.2111.1511.250.06-0.04
HUSVFirst Trust20190320ETF11.479.519.769.42-0.250.09
HVBCHV Bancorp,20190320A420.55661.58448.70448.70212.89212.89
HVTHaverty Furn20190320A29.359.270.221.619.057.66
HVTAHaverty Furn20190320A152.74
HWBKHawthorn Ban20190320A508.53177.3950.70148.69126.6928.69
HWCHancock Whit20190320A11.5212.36-1.04-0.7713.3913.13
HWCCHouston Wire20190320A175.3473.4065.8565.857.567.55
HWKNHawkins Inc20190320A98.7456.0326.3432.7129.6823.32
HXLHexcel Corpo20190320A14.796.713.973.852.742.85
HYHYSTER-YALE20190320A58.7725.807.2810.6718.5215.13
HYDVanEck Vecto20190320ETF1.801.420.930.870.480.55
HYDBiShares Edge20190320ETF7.314.863.923.600.951.26
HYDWXtrackers Lo20190320ETF11.95
HYEMVanEck Vecto20190320ETF24.077.896.586.851.311.04
HYGiShares iBox20190320ETF1.171.431.101.170.340.26
HYGHiShares Inte20190320ETF6.755.204.684.620.520.57
HYGVFlexShares H20190320ETF15.6010.999.8610.121.130.87
HYHGProShares Hi20190320ETF46.7426.1326.1326.130.000.00
HYIHXtrackers Hi20190320ETF44.0163.5663.5663.560.000.00
HYLBXtrackers US20190320ETF2.421.692.021.68-0.330.02
HYLDHigh Yield E20190320ETF20.118.276.957.641.330.63
HYLSFirst Trust20190320ETF6.943.112.083.691.03-0.58
HYLVIQ S&P High20190320ETF16.319.38-1.21-1.2210.5910.61
HYMBSPDR Nuveen20190320ETF9.795.104.394.850.710.25
HYNDWisdomTree T20190320ETF84.2139.0336.3336.322.702.72
HYREHyreCar Inc.20190320A89.0951.6034.5236.2317.0815.37
HYSPIMCO 0-5 Ye20190320ETF4.522.671.942.150.730.52
HYUPXtrackers Hi20190320ETF12.814.32-10.03-5.2214.359.54
HYXEiShares iBox20190320ETF14.839.924.435.695.494.22
HYXUiShares Glob20190320ETF13.6413.7913.5713.560.220.23
HYZDWisdomTree T20190320ETF38.9136.3518.4123.2117.9513.15
HZNHorizon Glob20190320A76.4847.078.137.5738.9439.50
HZNPHorizon Ther20190320A13.229.074.545.484.533.59
HZOMarineMax, I20190320A19.1511.834.705.997.135.84
IINTELSAT S.20190320A14.5012.521.720.6010.8011.92
IACIAC/InterAct20190320A16.566.503.774.092.732.41
IAGIAMGold Corp20190320A29.1225.199.1910.9915.9514.16
IAGGiShares Core20190320ETF3.102.732.442.520.300.22
IAIiShares U.S.20190320ETF6.965.804.944.230.861.56
IAKiShares U.S.20190320ETF9.8611.6113.0613.07-1.45-1.46
IARTIntegra Life20190320A17.1512.375.549.006.833.36
IATiShares U.S.20190320ETF3.812.680.240.622.442.06
IAUFiShares Gold20190320ETF7.5034.4134.4134.410.000.00
IBBiShares Nasd20190320ETF3.296.976.606.200.380.77
IBCEiShares iBon20190320ETF24.556.164.674.671.481.48
IBCPIndependent20190320A16.746.141.361.364.774.78
IBDInspire Corp20190320ETF36.5834.6534.2334.350.420.30
IBDDiShares iBon20190320ETF31.1312.2012.0312.030.170.17
IBDLiShares iBon20190320ETF4.513.613.193.190.430.43
IBDMiShares iBon20190320ETF5.534.634.264.280.370.35
IBDNiShares iBon20190320ETF5.004.793.533.631.261.15
IBDOiShares iBon20190320ETF4.775.256.516.52-1.26-1.26
IBDPiShares iBon20190320ETF5.826.096.606.61-0.51-0.52
IBDQiShares iBon20190320ETF7.746.807.326.96-0.53-0.16
IBDRiShares iBon20190320ETF13.107.207.177.150.030.06
IBDSiShares iBon20190320ETF17.5114.2813.8913.890.400.40
IBDTiShares iBon20190320ETF27.5419.8917.8417.842.052.05
IBIOiBio, Inc.20190320A431.66393.35374.86374.8618.4918.49
IBKCIBERIABANK C20190320A14.586.193.443.612.752.58
IBKRInteractive20190320A13.148.924.024.434.904.49
IBMInternationa20190320A1.892.681.291.311.391.37
IBMIiShares iBon20190320ETF6.263.262.732.730.530.53
IBMJiShares iBon20190320ETF8.146.676.366.340.310.32
IBMKiShares iBon20190320ETF7.613.503.763.76-0.27-0.27
IBMLiShares iBon20190320ETF16.9012.6413.6612.96-1.02-0.32
IBMMiShares iBon20190320ETF15.859.198.318.460.890.74
IBMNiShares iBon20190320ETF17.2911.4910.1510.151.341.34
IBNDSPDR Bloombe20190320ETF45.8719.4220.3219.90-0.90-0.47
IBOCInternationa20190320A20.946.08-0.340.916.425.17
IBPINSTALLED BU20190320A42.9815.444.726.0210.729.42
IBTXIndependent20190320A19.198.151.511.966.656.19
IBUYAmplify Onli20190320ETF13.4421.037.6615.0313.376.00
ICADIcad Inc20190320A131.5150.9239.4437.7811.4813.14
ICBKCounty Banco20190320A42.4126.4024.1224.212.282.19
ICCCImmucell Cor20190320A333.50101.37101.37101.370.000.00
ICCHICC Holdings20190320A119.41203.07203.07203.070.000.00
ICDIndependence20190320A55.5225.4311.687.2513.7418.17
ICEIntercontine20190320A2.342.741.991.760.740.98
ICFiShares Cohe20190320ETF4.523.882.122.311.761.57
ICFIICF Internat20190320A26.8414.491.252.4013.2512.09
ICHRIchor Holdin20190320A23.4813.562.492.6911.0810.87
ICLIsrael Chemi20190320A22.0919.0410.6811.858.357.19
ICLNiShares Glob20190320ETF15.989.468.378.551.100.91
ICLRIcon Plc20190320A18.237.503.784.093.723.42
ICOLiShares MSCI20190320ETF34.5633.9233.0734.550.84-0.64
ICONIconix Brand20190320A123.6388.2959.9964.7728.3023.52
ICOWPacer Develo20190320ETF20.006.945.184.061.772.88
ICPTIntercept Ph20190320A26.6314.396.088.278.316.12
ICSHiShares Liqu20190320ETF1.991.401.281.270.130.13
ICUIICU Medical20190320A22.9811.914.745.457.116.46
ICVTiShares Conv20190320ETF9.6410.687.9510.622.740.06
IDAIDACORP, Inc20190320A15.016.070.250.275.825.80
IDCCInterDigital20190320A13.387.902.161.775.746.13
IDEViShares Core20190320ETF9.838.425.466.962.971.47
IDEXIdeanomics,20190320A96.3296.4880.8880.8515.6015.63
IDHDInvesco S&P20190320ETF63.05337.12337.12337.120.000.00
IDHQInvesco S&P20190320ETF89.71123.31121.72121.721.581.58
IDLBInvesco FTSE20190320ETF65.7426.3325.1925.191.141.14
IDLVInvesco S&P20190320ETF23.5114.4012.3213.372.081.04
IDMOInvesco S&P20190320ETF66.6913.0513.0513.050.000.00
IDNIntellicheck20190320A255.85168.34156.69163.7111.654.63
IDOGALPS Interna20190320ETF34.5624.9733.3433.67-8.38-8.71
IDRAIdera Pharma20190320A81.3743.8620.0926.0223.7717.84
IDTIDT Corporat20190320A70.6439.2525.7427.1813.5112.07
IDUiShares U.S.20190320ETF4.183.310.341.012.972.30
IDViShares Inte20190320ETF3.293.353.003.190.350.16
IDXVanEck Vecto20190320ETF27.3128.0925.1525.552.942.55
IDXGInterpace Bi20190320A62.9566.3345.7153.0920.6113.24
IDXXIdexx Labora20190320A10.295.252.091.823.163.42
IEAInfrastructu20190320A188.3078.2032.6026.7245.6051.48
IECIEC Electron20190320A33.4830.055.834.8924.2225.15
IECSiShares Evol20190320ETF23.5623.5221.2521.252.272.27
IEDIiShares Evol20190320ETF21.23334.60334.60334.600.000.00
IEFiShares 7-1020190320ETF0.950.620.420.380.200.24
IEFAiShares Core20190320ETF1.641.280.460.530.820.75
IEFNiShares Evol20190320ETF35.5680.9975.0677.205.933.79
IEHSiShares Evol20190320ETF38.2736.9438.8533.56-1.90