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 Avg20180321A6.985.021.692.113.332.91
ETF_AvgVW ETF Avg20180321ETF2.484.002.382.661.621.34
ETN_AvgVW ETN Avg20180321ETN11.889.113.283.675.845.43
AAgilent Tech20180321A4.412.420.991.051.431.36
AAAlcoa Corpor20180321A6.123.210.190.963.012.25
AADRAdvisorShare20180321ETF26.0921.319.9810.2011.3311.11
AALAmerican Air20180321A3.824.291.592.082.712.21
AAMCAltisource A20180321A62.4992.36161.85161.85-69.49-69.49
AAMEAtlantic Ame20180321A432.85264.75245.61246.6019.1418.15
AANAaron's, Inc20180321A10.143.91-0.170.284.083.63
AAOIApplied Opto20180321A15.869.406.506.932.902.47
AAONAaon Inc20180321A29.6219.307.668.9811.6410.33
AAPADVANCE AUTO20180321A10.345.341.542.603.792.74
AAPLApple Inc.20180321A0.911.06-0.030.201.100.87
AATAMERICAN ASS20180321A14.275.942.152.713.793.24
AAUAlmaden Mine20180321A93.18163.65109.85109.6553.8054.00
AAWWAtlas Air Wo20180321A22.9410.584.275.056.325.54
AAXJiShares MSCI20180321ETF4.893.382.072.281.311.10
AAXNAxon Enterpr20180321A16.408.615.145.433.483.18
ABAllianceBern20180321A27.6612.545.856.576.685.97
ABBVABBVIE INC.20180321A3.722.140.000.352.151.79
ABCAmerisourceB20180321A6.023.811.401.692.422.13
ABCBAmeris Banco20180321A16.6210.483.454.237.036.25
ABEOAbeona Thera20180321A44.7730.2210.749.0819.4821.14
ABGAsbury Autom20180321A24.8016.136.887.349.258.80
ABIOARCA biophar20180321A163.0774.06-20.86-24.8594.9298.91
ABMABM Industri20180321A11.915.671.611.454.074.23
ABMDAbiomed Inc20180321A15.458.121.472.506.655.62
ABRArbor Realty20180321A11.828.415.185.693.222.71
ABTAbbott Labor20180321A1.931.850.520.911.330.94
ABTXAllegiance B20180321A92.8852.2833.8035.1918.4817.09
ABUSArbutus Biop20180321A125.0589.4243.1949.9846.2339.44
ACAssociated C20180321A55.0641.7233.5836.568.145.15
ACADAcadia Pharm20180321A10.638.841.762.537.096.35
ACBIAtlantic Cap20180321A49.6749.4828.6023.5920.8825.89
ACCAmerican Cam20180321A5.892.81-0.69-0.393.503.20
ACCOAcco Brands20180321A40.5327.009.2211.5817.7815.42
ACERAcer Therape20180321A338.79157.49103.46135.3454.0322.15
ACGLArch Capital20180321A7.744.901.582.413.312.49
ACHCAcadia Healt20180321A9.853.971.231.392.742.58
ACHVAchieve Life20180321A169.89119.4876.8373.8942.6545.59
ACIAAcacia Commu20180321A31.2417.258.1910.599.066.66
ACIUAC Immune SA20180321A70.9237.7318.4622.6619.2815.08
ACIWACI Worldwid20180321A14.5216.84-1.95-2.6518.8019.49
ACLSAxcelis Tech20180321A28.7016.385.346.9111.049.47
ACMAecom20180321A5.473.17-1.06-0.054.223.21
ACMRACM Research20180321A243.82185.76124.15133.0061.6152.75
ACNAccenture PL20180321A3.201.89-0.51-0.212.402.10
ACNBACNB Corp20180321A101.2951.0247.9348.183.092.84
ACORAcorda Thera20180321A29.9123.875.165.5818.7118.29
ACREAres Commerc20180321A19.999.330.483.148.856.19
ACRSAclaris Ther20180321A33.3432.965.218.2127.7524.75
ACRXAcelRx Pharm20180321A241.85136.15129.83131.466.324.69
ACSIAmerican Cus20180321ETF16.6718.9718.9713.610.005.36
ACSTAcasti Pharm20180321A180.73156.75110.19110.1946.5646.56
ACTAdvisorShare20180321ETF74.6853.5156.2260.10-2.71-6.60
ACTGAcacia Resea20180321A138.76102.1873.1973.1928.9928.99
ACUAcme United20180321A331.26152.00122.70128.5629.3023.44
ACWFiShares Edge20180321ETF37.6925.6026.0826.30-0.48-0.70
ACWIiShares MSCI20180321ETF1.481.500.23-0.281.271.78
ACWViShares Edge20180321ETF10.786.795.666.171.130.62
ACWXiShares MSCI20180321ETF4.012.470.490.971.991.52
ACYAeroCentury20180321A292.70162.08162.08162.080.000.00
ADBEAdobe Inc.20180321A4.453.831.591.602.242.23
ADCAgree Realty20180321A18.227.671.482.386.195.29
ADESAdvanced Emi20180321A46.3924.1015.7516.148.357.96
ADIAnalog Devic20180321A4.417.33-0.06-0.067.397.40
ADMArcher Danie20180321A2.802.540.560.871.981.67
ADMAADMA Biologi20180321A73.4838.224.7012.7333.5225.48
ADMPAdamis Pharm20180321A183.40108.6774.9177.7633.7630.91
ADMSAdamas Pharm20180321A28.9813.062.901.2410.1611.81
ADNTAdient plc O20180321A10.736.326.671.53-0.354.79
ADPAutomatic Da20180321A4.692.450.451.032.001.42
ADREInvesco BLDR20180321ETF44.4620.0417.7617.762.272.27
ADROAduro Biotec20180321A67.4647.703.094.9344.6242.77
ADSAlliance Dat20180321A12.375.320.691.444.633.88
ADSKAutodesk Inc20180321A7.7815.528.518.987.016.55
ADSWAdvanced Dis20180321A11.645.811.632.294.173.51
ADTADT Inc.20180321A12.0620.8110.7417.0510.073.76
ADTNAdtran Inc20180321A35.0026.955.756.1921.2020.76
ADUSAddus HomeCa20180321A92.8553.6044.7646.408.837.19
ADVMAdverum Biot20180321A81.3348.5924.1717.7524.4230.84
ADXSAdvaxis, Inc20180321A56.6545.2113.9415.1331.2830.09
AEEAmeren Corpo20180321A4.442.38-0.60-0.392.992.77
AEGNAegion Corp20180321A49.8725.7917.8915.487.8910.30
AEHRAehr Test Sy20180321A114.4179.7944.9247.3034.8732.49
AEISAdvanced Ene20180321A15.827.611.212.226.405.39
AELAmerican Equ20180321A12.875.781.702.164.073.61
AEMAgnico Eagle20180321A5.153.390.321.043.082.36
AEMDAETHLON MEDI20180321A136.60132.9781.06101.1851.9131.79
AEOAmerican Eag20180321A5.364.621.281.443.343.17
AEPAmerican Ele20180321A2.521.810.070.111.741.70
AERAercap Holdi20180321A2.861.790.150.441.631.34
AERIAerie Pharma20180321A27.094.40-4.38-4.838.799.23
AESAES Corporat20180321A9.328.101.792.686.305.39
AEYADDvantage T20180321A107.4473.8673.8673.860.000.00
AEZSAeterna Zent20180321A110.7786.5075.5681.2210.945.28
AFCAllied Capit20180321A26.69132.52115.11115.6117.4116.91
AFGAmerican Fin20180321A10.145.172.422.812.752.36
AFHAtlas Financ20180321A55.5243.0818.3821.6124.7021.46
AFIArmstrong Fl20180321A28.5215.208.028.427.186.78
AFKVanEck Vecto20180321ETF131.09110.150.701.03109.44109.12
AFLAflac Inc.20180321A3.102.330.250.622.081.71
AFMDAffimed N.V.20180321A241.31189.15130.47143.4858.6845.67
AFTYPacer CSOP F20180321ETF21.0322.0822.0822.080.000.00
AGFIRST MAJEST20180321A16.8114.583.894.3610.6910.23
AGCOAGCO Corpora20180321A12.264.683.333.371.351.31
AGENAgenus Inc.20180321A19.3620.180.661.8319.5218.36
AGFSAgroFresh So20180321A42.8727.19-15.43-12.8342.6240.02
AGGiShares Core20180321ETF0.981.381.021.070.360.31
AGGPIQ Enhanced20180321ETF12.1610.049.879.870.180.18
AGGYWisdomTree Y20180321ETF9.116.677.117.55-0.43-0.87
AGIAlamos Gold20180321A19.6416.851.623.4615.2113.33
AGIOAgios Pharma20180321A25.3417.651.262.3616.3915.29
AGLEAeglea BioTh20180321A88.2353.1347.5647.125.576.01
AGMFederal Agri20180321A150.3659.0954.8757.594.221.50
AGMAFederal Agri20180321A348.72221.67221.67221.670.000.00
AGNAllergan plc20180321A5.373.640.671.022.972.62
AGNCAGNC Investm20180321A5.365.230.740.544.494.69
AGNDWisdomTree T20180321ETF83.1476.8177.1877.18-0.37-0.37
AGOAssured Guar20180321A6.283.941.301.462.642.48
AGRAvangrid, In20180321A10.908.95-0.37-0.199.329.14
AGROADECOAGRO S.20180321A16.7411.662.453.809.217.87
AGRXAgile Therap20180321A125.52173.77178.81180.95-5.05-7.19
AGSPlayAGS, Inc20180321A75.4830.7020.1524.8110.555.89
AGTCApplied Gene20180321A165.6199.4954.6358.1444.8641.34
AGXArgan, Inc20180321A27.8916.165.197.1510.979.01
AGYSAgilysys, In20180321A197.3874.9353.7364.5921.2010.34
AGZiShares Agen20180321ETF12.238.618.628.64-0.01-0.03
AGZDWisdomTree T20180321ETF41.8421.6620.8221.380.830.28
AHCA.H. Belo Co20180321A148.3892.0667.9492.8924.12-0.83
AHHArmada Hoffl20180321A9.687.102.232.494.884.61
AHPIAllied Healt20180321A436.96402.71361.80358.5840.9244.13
AHTAshford Hosp20180321A16.1514.326.737.527.586.80
AIArlington As20180321A9.328.673.883.704.814.99
AIAiShares Asia20180321ETF10.309.267.234.462.034.81
AIEQAI Powered E20180321ETF20.1810.358.549.751.810.61
AIGAmerican Int20180321A2.033.001.681.571.331.44
AIHSSenmiao Tech20180321A321.38123.1080.4595.5042.6627.60
AIMCAltra Indust20180321A25.8612.071.103.2410.968.83
AIMTAimmune Ther20180321A37.7017.613.107.8214.529.79
AINAlbany Inter20180321A33.7715.667.549.008.136.66
AINCAshford Inc.20180321A426.11147.99129.65129.6518.3418.34
AINVApollo Inves20180321A18.6111.846.777.555.074.28
AIRAAR Corp.20180321A46.4930.776.758.3624.0222.40
AIRGAirgain, Inc20180321A104.2946.7627.9927.9218.7718.84
AIRIAir Industri20180321A178.10168.5772.1585.4196.4183.15
AIRRFirst Trust20180321ETF27.8618.6217.4217.801.200.82
AIRTAir T Inc20180321A572.43566.09566.09566.090.000.00
AITApplied Indu20180321A18.327.192.943.744.253.45
AIVApartment In20180321A5.824.15-0.380.154.534.00
AIZAssurant, In20180321A10.184.672.481.872.192.80
AJGArthur J. Ga20180321A5.043.040.270.852.782.19
AJRDAerojet Rock20180321A16.415.523.864.421.671.11
AJXGreat Ajax C20180321A23.6316.7917.7021.51-0.91-4.72
AKAMAkamai Techn20180321A6.907.892.386.045.511.85
AKBAAkebia Thera20180321A30.8344.4818.8533.2025.6311.27
AKCAAkcea Therap20180321A75.9238.3314.1821.5624.1516.78
AKERAkers Biosci20180321A42.1744.6437.8038.996.845.65
AKGAsanko Gold20180321A60.0371.2539.9545.9331.3025.32
AKRAcadia Realt20180321A11.415.661.502.284.163.38
AKRXAkorn, Inc.20180321A12.567.122.232.564.894.57
AKTSAKOUSTIS TEC20180321A90.1346.8730.4035.7416.4711.13
ALAir Lease Co20180321A9.054.071.622.062.452.01
ALBAlbemarle Co20180321A6.873.730.180.803.542.92
ALBOAlbireo Phar20180321A141.22138.5157.4456.7381.0781.78
ALCOAlico Inc20180321A46.9033.9127.1123.546.8010.37
ALDXAldeyra Ther20180321A107.47111.1840.5435.9970.6475.20
ALEALLETE, Inc.20180321A14.947.452.042.585.424.87
ALEXAlexander &20180321A19.5810.162.272.667.897.50
ALFAAlphaClone A20180321ETF22.3515.4213.0813.082.342.34
ALGAlamo Group,20180321A99.2248.7828.6129.2020.1719.58
ALGNAlign Techno20180321A15.1112.844.245.728.607.12
ALGTAllegiant Tr20180321A36.1923.3026.1528.24-2.85-4.94
ALIMAlimera Scie20180321A97.1577.2727.9452.5849.3324.69
ALJJALJ Regional20180321A89.20116.89113.82118.903.07-2.01
ALKAlaska Air G20180321A5.202.931.661.591.281.34
ALKSAlkermes Inc20180321A18.7110.013.543.556.476.46
ALLThe Allstate20180321A3.662.090.290.411.801.68
ALLEAllegion Pub20180321A10.714.530.861.293.663.24
ALLTAllot Ltd. O20180321A84.07117.2642.7243.7874.5473.47
ALLYAlly Financi20180321A3.943.700.941.712.772.00
ALNAAllena Pharm20180321A224.43141.85139.43138.892.432.96
ALNYAlnylam Phar20180321A20.8810.332.672.887.667.45
ALOAlio Gold In20180321A54.05126.32109.71134.7516.63-8.40
ALOTAstroNova, I20180321A138.4771.478.4021.7763.0749.70
ALPNAlpine Immun20180321A481.56238.27224.08228.0814.1910.20
ALRMAlarm.com Ho20180321A16.7116.349.079.757.266.59
ALRNAileron Ther20180321A197.72146.7961.0786.5285.7260.27
ALSKAlaska Commu20180321A49.3968.6841.3641.0427.3127.64
ALSNALLISON TRAN20180321A6.173.270.640.952.632.32
ALTAltimmune, I20180321A134.79114.35103.62106.7610.737.60
ALTRAltair Engin20180321A38.5319.249.2710.839.978.77
ALTSProShares Mo20180321ETF51.11
ALTYGlobal X Sup20180321ETF37.9833.636.226.2227.4227.42
ALVAutoliv, Inc20180321A8.364.020.470.693.553.33
ALXAlexander's20180321A70.6239.2729.0631.409.457.21
ALXNAlexion Phar20180321A8.645.861.862.143.993.71
AMAntero Midst20180321A23.319.185.045.624.143.56
AMAGAMAG Pharmac20180321A31.3917.343.712.0613.6315.28
AMATApplied Mate20180321A1.862.741.711.251.031.49
AMBAAmbarella, I20180321A14.287.760.732.427.035.34
AMBCAmbac Financ20180321A22.1112.316.747.765.574.55
AMCAMC ENTERTAI20180321A37.9225.987.499.8118.4916.17
AMCAiShares Russ20180321ETF24.9420.7622.4122.41-1.64-1.64
AMCXAMC Networks20180321A10.658.801.712.237.096.58
AMDAdvanced Mic20180321A8.928.823.754.545.074.28
AMEAmetek, Inc.20180321A5.232.531.321.341.211.18
AMEDAmedisys Inc20180321A40.2611.62-4.25-2.0915.8713.71
AMEHApollo Medic20180321A371.89221.11136.58151.5484.5269.56
AMGAffiliated M20180321A15.016.231.291.674.944.56
AMGNAmgen Inc20180321A4.073.800.151.193.652.61
AMHAMERICAN HOM20180321A5.486.002.382.513.623.49
AMJJP Morgan Al20180321ETN5.005.140.941.244.223.92
AMKRAmkor Techno20180321A9.489.22-0.020.269.248.97
AMLPAlerian MLP20180321ETF10.669.194.645.804.553.38
AMNAMN Healthca20180321A19.115.771.371.024.394.75
AMNBAmerican Nat20180321A191.8984.5172.5372.5211.9711.98
AMOTAllied Motio20180321A157.6769.6846.4253.5023.2516.18
AMPAmeriprise F20180321A10.776.933.353.783.583.15
AMPEAmpio Pharma20180321A84.1657.6736.3337.3921.3420.28
AMPHAmphastar Ph20180321A26.46138.904.1613.44134.74125.46
AMRBAmerican Riv20180321A177.9078.3662.4259.7815.9418.59
AMRCAmeresco, In20180321A61.3140.7626.9829.2213.7811.53
AMRHAmeri Holdin20180321A487.38299.98213.67237.8386.3162.15
AMRKA-Mark Preci20180321A279.71224.46196.83196.7927.6327.67
AMRSAmyris Inc.20180321A26.4724.199.189.0915.0315.11
AMSAmerican Sha20180321A208.42177.72174.71174.743.012.98
AMSCAmerican Sup20180321A61.9043.6021.5330.6822.0712.92
AMSFAMERISAFE, I20180321A55.5830.1619.1820.6810.989.48
AMSWAAmerican Sof20180321A46.7721.887.057.4414.8314.44
AMTAmerican Tow20180321A5.673.620.711.632.921.99
AMTDTD Ameritrad20180321A4.873.671.411.452.262.22
AMTXAemetis, Inc20180321A120.23143.1779.1376.6364.0566.54
AMUETRACS Aleri20180321ETN14.5829.217.067.7822.1521.43
AMUBETRACS Aleri20180321ETN274.95
AMWDAmerican Woo20180321A29.6214.536.347.338.197.20
AMZAInfraCap MLP20180321ETF14.7311.896.858.955.032.93
AMZNAmazon.Com I20180321A4.562.931.001.611.931.32
ANAutoNation,20180321A8.704.190.480.913.713.28
ANABAnaptysBio,20180321A82.4931.653.9611.9627.6919.70
ANATAmerican Nat20180321A67.7329.976.1512.2423.8217.73
ANDEAndersons In20180321A32.2217.9310.2711.067.666.87
ANETArista Netwo20180321A12.826.461.872.334.584.13
ANFAbercrombie20180321A5.824.771.071.953.702.82
ANGIANGI Homeser20180321A13.8812.073.531.588.5410.49
ANGLVanEck Vecto20180321ETF7.685.294.724.480.580.84
ANGOAngioDynamic20180321A35.7214.391.962.9112.4311.48
ANHAnworth Mort20180321A20.7116.195.966.2810.239.91
ANIKAnika Therap20180321A102.6948.4421.1421.4827.3026.96
ANIPANI Pharmace20180321A102.9141.2616.9823.8224.2817.45
ANSSAnsys Inc20180321A15.275.382.282.083.103.30
ANTMANTHEM, INC.20180321A5.683.020.020.493.012.54
ANYSphere 3D Co20180321A104.31102.3383.7783.4618.5618.87
AOAiShares Core20180321ETF12.436.446.076.240.370.20
AOBCAmerican Out20180321A11.5916.541.312.5315.2314.04
AOKiShares Core20180321ETF9.925.753.333.332.422.42
AOMiShares Core20180321ETF9.856.896.586.660.310.23
AONAon plc Clas20180321A5.512.780.721.352.061.44
AORiShares Core20180321ETF9.976.348.966.13-2.610.21
AOSA.O. Smith C20180321A7.384.281.191.893.092.39
AOSLAlpha and Om20180321A73.1727.769.8910.0717.8717.68
APAmpco-Pittsb20180321A116.27112.3590.8790.8721.4821.48
APAApache Corpo20180321A4.152.940.450.872.492.07
APAMARTISAN PART20180321A21.4215.437.638.557.806.88
APDAir Products20180321A6.483.391.111.472.281.92
APDNApplied DNA20180321A142.51104.6096.5196.758.097.85
APEIAmerican Pub20180321A35.3020.142.734.9317.4115.21
APENApollo Endos20180321A159.93157.28117.89126.5539.3930.73
APHAmphenol Cor20180321A5.102.870.720.822.152.05
APLEApple Hospit20180321A6.095.02-0.53-0.205.555.22
APLSApellis Phar20180321A115.0735.779.9017.5325.8718.24
APOApollo Globa20180321A17.996.532.612.613.933.94
APOGApogee Enter20180321A23.8034.9018.7118.8216.1916.08
APPFAppFolio, In20180321A42.2935.7124.0213.0111.6822.69
APPNAppian Corpo20180321A31.5717.827.958.979.878.85
APPSDigital Turb20180321A43.0531.1016.8116.7614.2914.34
APRNBlue Apron H20180321A47.4041.0614.8619.2726.2121.80
APTAlpha Pro Te20180321A162.99121.8189.9795.8131.8426.00
APTOAptose Biosc20180321A53.8133.2822.5223.3610.759.92
APTSPreferred Ap20180321A15.5215.950.261.2015.6814.74
APTVAptiv PLC20180321A6.883.131.431.661.701.48
APVOAptevo Thera20180321A120.2365.1342.6349.7922.5015.34
APWCAsia Pacific20180321A769.23680.59680.59680.590.000.00
AQBAquaBounty T20180321A164.80133.3095.76116.1337.5417.18
AQMSAqua Metals,20180321A61.4047.868.7818.7839.0829.08
AQNAlgonquin Po20180321A12.109.453.894.295.565.16
AQUAEvoqua Water20180321A14.597.021.522.095.504.93
ARANTERO RESOU20180321A6.464.370.560.693.813.68
ARAAmerican Ren20180321A47.0129.2519.7121.229.548.03
ARAYAccuray Inco20180321A104.27110.3538.9737.2171.3873.14
ARCARC Document20180321A51.6333.6421.2720.8212.3812.83
ARCBArcBest Corp20180321A39.5717.735.715.4512.0212.28
ARCCAres Capital20180321A6.645.341.381.573.963.77
ARCHArch Coal, I20180321A31.7511.492.102.689.398.81
ARCOARCOS DORADO20180321A55.3036.7224.7625.6411.9610.97
ARCTArcturus The20180321A243.85128.2442.7863.5285.4664.72
ARDArdagh Group20180321A49.5828.8416.8119.8412.029.00
ARDXArdelyx, Inc20180321A96.9469.9619.6020.4550.3649.51
AREAlexandria R20180321A9.255.110.210.624.894.49
ARESAres Managem20180321A32.5918.684.736.3013.9412.38
ARGTGlobal X MSC20180321ETF24.5115.93-1.91-1.1717.8517.10
ARIAPOLLO COMME20180321A5.474.050.620.823.433.23
ARKGARK Genomic20180321ETF27.9610.6313.2111.81-2.58-1.18
ARKKARK Innovati20180321ETF13.3410.106.539.013.591.10
ARKQARK Autonomo20180321ETF22.4416.1610.7414.125.422.04
ARKRArk Restaura20180321A473.24184.54145.30174.9439.239.59
ARKWARK Next Gen20180321ETF13.336.526.065.810.460.71
ARLAmerican Rea20180321A413.32328.40298.97300.7329.4327.67
ARLPAlliance Res20180321A37.0823.7911.6214.4112.179.38
ARMKARAMARK20180321A6.603.54-0.010.633.542.91
ARNAArena Pharma20180321A25.8712.575.588.906.993.67
ARNCArconic Corp20180321A4.704.290.801.043.493.25
AROCArchrock Inc20180321A57.2642.578.3611.8934.2130.67
AROWArrow Financ20180321A109.0148.1543.2243.234.924.91
ARRARMOUR Resid20180321A10.796.120.721.165.414.97
ARTNAArtesian Res20180321A138.04101.6938.4939.5263.2162.17
ARTWArts-Way Man20180321A509.9089.6889.6889.680.000.00
ARWArrow Electr20180321A13.316.530.411.076.125.46
ARWRArrowhead Re20180321A20.7420.095.085.2715.0114.83
ASBAssociated B20180321A19.6814.962.872.9512.0912.02
ASCARDMORE SHIP20180321A65.0641.7628.3734.0213.397.74
ASEAGlobal X FTS20180321ETF141.6192.1385.7185.716.436.43
ASETFlexShares R20180321ETF26.7228.3928.3928.390.000.00
ASFIAsta Funding20180321A137.02123.57108.95108.9514.6214.62
ASGNASGN Incorpo20180321A20.878.00-0.740.248.757.76
ASHAshland Glob20180321A7.483.830.981.382.852.45
ASHRXtrackers Ha20180321ETF3.545.713.453.512.262.20
ASHSXtrackers Ha20180321ETF15.7511.2211.1411.170.080.05
ASHXXtrackers MS20180321ETF31.2715.3815.3815.380.000.00
ASIXAdvanSix Inc20180321A31.3612.983.704.629.288.36
ASMAvino Silver20180321A92.1089.5576.8176.3312.7313.22
ASMBAssembly Bio20180321A85.2741.5824.8129.6816.7711.90
ASNAAscena Retai20180321A48.1544.0523.5523.6120.5020.43
ASPNAspen Aeroge20180321A107.4246.0739.7640.726.315.35
ASPSAltisource P20180321A61.5324.758.4010.0516.3514.70
ASPUASPEN GROUP,20180321A198.4067.6865.6865.682.002.00
ASRVAmeriServ Fi20180321A162.69112.5165.5265.5246.9946.99
ASTCAstrotech Co20180321A471.90383.20327.04321.6456.1761.57
ASTEAstec Indust20180321A37.8615.462.884.8212.5810.64
ASURAsure Softwa20180321A61.9533.954.4712.6029.4821.34
ASYSAmtech Syste20180321A45.4330.1830.7121.80-0.538.37
ATAtlantic Pow20180321A235.54180.0284.8285.6895.2094.34
ATECAlphatec Hol20180321A102.7471.2932.1937.8439.1033.45
ATENA10 NETWORKS20180321A19.2714.832.695.1012.149.72
ATGEAdtalem Glob20180321A15.238.440.490.767.957.68
ATHAthene Holdi20180321A5.392.58-0.20-0.262.772.84
ATHXAthersys, In20180321A66.3057.464.315.9053.1551.56
ATIAllegheny Te20180321A9.396.031.192.084.843.95
ATKRAtkore Inter20180321A14.045.431.862.613.572.82
ATLCAtlanticus H20180321A544.24264.41240.21248.7024.2015.70
ATLOAMES Nationa20180321A175.0697.9987.8587.8510.1410.14
ATMPiPath Select20180321ETF13.68103.85-18.327.27122.1796.57
ATNIATN Internat20180321A77.2427.014.4011.3622.6015.64
ATNMActinium Pha20180321A73.4984.9655.1257.0929.8427.90
ATNXAthenex, Inc20180321A36.4239.0612.0112.4927.0526.57
ATOAtmos Energy20180321A9.205.040.491.114.553.93
ATOMAtomera Inco20180321A127.8879.4060.4162.5818.9916.83
ATOSAtossa Thera20180321A89.50103.5395.6094.847.938.69
ATRAptarGroup,20180321A13.094.951.592.063.362.89
ATRAAtara Biothe20180321A48.3824.2813.4714.2510.8110.03
ATRCAtriCure, In20180321A28.5017.855.495.6712.3612.18
ATRIAtrion Corp20180321A16.658.110.300.00
ATROAstronics Co20180321A48.9416.165.318.2610.857.90
ATRSAntares Phar20180321A44.9441.3313.1412.1828.2029.15
ATSGAir Transpor20180321A17.7820.6918.4313.882.266.81
ATTOAtento S.A.20180321A78.6146.9313.4119.4333.5227.50
ATUSAltice USA,20180321A11.166.641.601.975.044.67
ATVIActivision B20180321A3.423.380.280.923.102.47
ATXIAvenue Thera20180321A74.1651.3626.9128.6024.4522.77
AUBNAuburn Natio20180321A345.41185.3787.2387.2398.1598.15
AUDCAudioCodes L20180321A65.5856.4649.9849.526.496.94
AUGAuryn Resour20180321A134.84188.88188.57189.120.31-0.25
AUMNGolden Miner20180321A244.50229.35102.62100.78126.73128.57
AUPHAurinia Phar20180321A24.4521.179.229.4511.9511.72
AUTOAutoWeb, Inc20180321A96.5179.9434.9133.0645.0346.87
AUYYamana Gold,20180321A36.8432.278.4710.6823.7821.56
AVAAvista Corpo20180321A9.156.583.323.313.263.27
AVAVAeroVironmen20180321A22.4711.81-1.795.3713.596.44
AVBAvalonBay Co20180321A8.084.270.391.163.883.11
AVDAmerican Van20180321A44.2521.965.5711.2416.4010.72
AVEOAVEO Pharmac20180321A33.5127.4811.5813.2215.9014.26
AVGOBroadcom Inc20180321A5.423.551.331.842.211.70
AVGRAvinger, Inc20180321A148.78132.4686.0590.0846.4142.37
AVIDAvid Technol20180321A31.3753.5415.2616.5538.2836.99
AVNWAviat Networ20180321A440.4498.6698.6698.660.000.00
AVTAvnet, Inc.20180321A8.083.630.480.793.152.84
AVXLAnavex Life20180321A69.6341.1525.8728.1115.2813.04
AVYAvery Dennis20180321A7.124.371.631.922.742.45
AVYAAvaya Holdin20180321A7.426.143.273.342.862.80
AWIArmstrong Wo20180321A14.817.701.701.746.005.96
AWKAmerican Wat20180321A8.865.010.821.504.203.52
AWRAmerican Sta20180321A15.008.210.752.047.466.17
AWREAware Inc20180321A215.68143.21128.63128.6314.5814.58
AWXAvalon Holdi20180321A505.10146.1862.5835.1883.60111.00
AXASAbraxas Petr20180321A46.5138.7712.9315.2825.8423.46
AXDXAccelerate D20180321A43.2334.3824.6522.599.7311.79
AXEAnixter Inte20180321A21.9812.214.374.677.847.54
AXGNAxogen, Inc.20180321A27.4016.180.623.9215.5512.25
AXJLWisdomTree A20180321ETF27.3821.9419.9420.622.001.32
AXLAmerican Axl20180321A8.6310.254.545.125.735.16
AXPAmerican Exp20180321A3.492.331.141.281.191.05
AXRAMREP Corpor20180321A142.67112.81112.36112.360.450.45
AXSAxis Capital20180321A5.182.530.220.632.311.91
AXSMAxsome Thera20180321A220.3496.2422.9623.0473.2873.20
AXTAAxalta Coati20180321A8.104.53-0.180.954.713.58
AXTIAXT Inc20180321A72.0957.1911.939.7045.2647.49
AXUAlexco Resou20180321A84.3355.1924.3627.3530.8327.84
AYAtlantica Yi20180321A22.4116.528.499.258.037.27
AYIAcuity Brand20180321A12.355.110.651.454.463.67
AYTUAytu BioScie20180321A153.0695.8971.5076.5324.3819.35
AYXAlteryx, Inc20180321A27.5810.633.765.686.874.95
AZOAutoZone, In20180321A14.637.632.323.195.314.44
AZPNAspen Techno20180321A13.629.745.925.873.823.87
AZREAzure Power20180321A110.2444.3233.9235.0710.409.25
AZRXAzurRx BioPh20180321A219.21175.29131.09132.4644.1942.82
AZZAZZ Inc.20180321A27.0213.223.375.029.858.21
BBarnes Group20180321A24.5112.494.228.438.274.07
BABoeing Compa20180321A5.292.890.561.182.331.70
BABInvesco Taxa20180321ETF10.5410.4210.3410.360.080.06
BACBank of Amer20180321A3.172.860.560.742.302.13
BAHBooz Allen H20180321A6.162.660.731.001.931.67
BALiPath Series20180321ETN13.5224.0417.1816.756.867.30
BAMBrookfield A20180321A3.312.780.320.632.452.15
BANCBanc of Cali20180321A30.6619.839.0510.8510.788.98
BANDBandwidth In20180321A83.9234.1121.8023.4812.3110.63
BANFBancfirst Co20180321A42.7025.5210.0314.1915.4911.33
BANRBanner Corp.20180321A21.8612.706.277.216.425.49
BANXStoneCastle20180321A54.7219.584.532.5915.0516.98
BAPCredicorp LT20180321A13.028.293.093.965.214.25
BASIBioanalytica20180321A464.14264.81254.03254.0010.7810.82
BATRALiberty Medi20180321A32.6324.4715.2417.289.237.18
BATRKLiberty Medi20180321A24.6715.332.095.1113.2410.22
BAXBaxter Inter20180321A2.7531.9132.4732.96-0.56-1.05
BBBlackBerry L20180321A7.716.701.451.845.244.86
BBBYBed Bath & B20180321A4.985.752.172.443.593.32
BBCVirtus LifeS20180321ETF31.0526.6513.6613.1112.9913.55
BBGIBeasley Broa20180321A106.3052.6820.1120.3332.5732.35
BBHVanEck Vecto20180321ETF7.935.702.113.073.592.63
BBPVirtus LifeS20180321ETF28.8710.6310.3410.630.290.00
BBSIBarrett Busi20180321A76.6235.3215.1315.6120.1919.71
BBUBrookfield B20180321A39.1425.1719.9420.495.234.67
BBWBuild-A-Bear20180321A80.3665.1541.6342.9423.5222.20
BBXBBX Capital20180321A16.7711.785.246.226.555.57
BBYBest Buy Com20180321A3.192.000.440.231.561.77
BCBrunswick Co20180321A8.688.126.285.801.842.31
BCBPBCB Bancorp20180321A67.4536.1328.8030.637.335.50
BCCBoise Cascad20180321A18.839.632.673.036.956.60
BCDAberdeen Sta20180321ETF23.1149.4849.4849.480.000.00
BCEBCE, Inc.20180321A2.502.280.230.262.052.02
BCEIBONANZA CREE20180321A32.8511.147.977.633.183.52
BCIAberdeen Sta20180321ETF12.4921.979.048.9812.9212.99
BCLIBrainstorm C20180321A150.19667.21156.05159.53511.16507.68
BCMiPath Pure B20180321ETN20.767.957.797.950.160.00
BCOThe Brink's20180321A13.506.690.771.555.925.14
BCOMB Communicat20180321A209.76198.36187.78187.7810.5810.58
BCORBlucora, Inc20180321A35.6023.1211.5415.0211.588.10
BCOVBrightcove,20180321A76.6659.7216.5726.8343.1532.88
BCPCBalchem Corp20180321A54.9713.131.153.6411.989.48
BCRXBioCryst Pha20180321A21.2020.638.926.2711.7214.37
BCTFBancorp 34,20180321A325.39248.94248.94248.940.000.00
BDCBelden Inc.20180321A14.166.381.072.185.324.20
BDCSUBS AG Excha20180321ETN55.5529.5228.1229.611.40-0.09
BDCZETRACS Wells20180321ETN390.85
BDGEBridge Banco20180321A42.9234.3920.0822.8214.3111.57
BDLFlanigan's E20180321A418.27251.89165.45165.4586.4486.44
BDNBrandywine R20180321A6.625.581.521.344.064.24
BDRBlonder Tong20180321A209.19270.78275.50270.68-4.720.10
BDSIBioDelivery20180321A247.12172.4371.0074.29101.4398.14
BDXBecton, Dick20180321A7.354.051.351.562.702.49
BEATBioTelemetry20180321A24.8829.7919.2320.1310.569.66
BECNBeacon Roofi20180321A9.944.414.874.87-0.45-0.45
BELFABel Fuse Inc20180321A692.93225.51205.35209.1620.1616.35
BELFBBel Fuse Inc20180321A137.19126.68-66.08-121.14192.76247.82
BENFranklin Res20180321A3.232.77-0.380.223.152.55
BEPBrookfield R20180321A12.659.141.342.407.806.74
BERYBerry Global20180321A5.212.900.891.192.011.71
BFABrown-Forman20180321A54.5533.6535.9436.70-2.28-3.04
BFBBrown-Forman20180321A7.093.57-0.080.453.643.13
BFAMBRIGHT HORIZ20180321A20.447.053.063.663.993.39
BFINBankFinancia20180321A113.4460.6444.3648.3016.2912.35
BFITGlobal X Hea20180321ETF76.4975.6375.6375.630.000.00
BFORBarron's 40020180321ETF15.739.447.359.302.090.13
BFSSaul Centers20180321A226.9084.7665.5867.6919.1917.07
BGBunge Limite20180321A6.813.801.661.522.142.29
BGCPBGC Partners20180321A8.0219.713.323.7916.4216.01
BGFVBig 5 Sporti20180321A86.1677.7333.9035.9643.8341.77
BGGBriggs & Str20180321A12.475.450.231.585.223.87
BGIBirks Group20180321A173.15473.02103.13104.67369.89368.35
BGSB&G Foods, I20180321A21.7216.945.696.4611.2510.48
BGSFBG Staffing20180321A72.8038.4936.9637.061.531.44
BHBiglari Hold20180321A63.7864.6359.2760.855.284.08
BHBBar Harbor B20180321A136.2648.6933.3933.8915.3014.80
BHEBenchmark El20180321A21.7513.514.134.789.388.73
BHFBrighthouse20180321A16.007.052.093.104.963.94
BHLBBerkshire Hi20180321A19.4411.762.743.079.018.69
BHVNBiohaven Pha20180321A51.7720.129.8012.6210.337.52
BIBProShares Ul20180321ETF17.8312.752.124.1610.628.58
BIBLInspire 10020180321ETF89.5331.5929.8230.641.770.96
BICKFirst Trust20180321ETF135.5463.2262.1262.121.101.10
BIGBig Lots, In20180321A6.443.431.452.171.981.26
BIIBBiogen Inc.20180321A8.454.521.001.403.523.13
BILSPDR Bloombe20180321ETF1.090.840.840.840.000.00
BIOBio-Rad Labo20180321A45.1119.7510.6512.639.107.12
BIOBBio-Rad Labo20180321A108.2676.2476.2476.240.000.00
BIOCBiocept, Inc20180321A68.7058.4738.1938.8420.2819.63
BIOLBiolase, Inc20180321A343.77227.58-2.7574.97230.34152.61
BIPBrookfield I20180321A10.825.98-2.66-1.168.637.13
BISProShares Ul20180321ETF24.1214.963.114.8711.8510.09
BIVVanguard Int20180321ETF5.283.493.143.540.35-0.05
BIZDVanEck Vecto20180321ETF15.0622.7022.6122.640.090.06
BJKVanEck Vecto20180321ETF53.8337.3337.3337.330.000.00
BJRIBJ's Restaur20180321A19.4112.892.603.3310.299.56
BKBank of New20180321A2.221.92-0.300.172.221.76
BKCCBlackRock Ca20180321A17.9045.9629.0329.3416.9516.79
BKDBrookdale Se20180321A14.648.365.075.143.263.17
BKEThe Buckle,20180321A27.8517.713.885.3313.8312.39
BKEPBlueknight E20180321A113.33854.2084.5993.22769.61760.98
BKFiShares MSCI20180321ETF20.2388.7187.2587.261.461.45
BKHBlack Hills20180321A10.554.83-0.110.754.944.08
BKIBlack Knight20180321A12.636.741.551.725.195.02
BKLNInvesco Seni20180321ETF4.333.062.182.480.880.58
BKNGBooking Hold20180321A12.296.432.272.833.823.30
BKSCBank of Sout20180321A322.09112.53115.13112.53-2.600.00
BKUBankunited,20180321A8.983.621.772.161.851.46
BKYIBIO-key Inte20180321A205.48122.0484.3878.5037.6543.53
BLBlackLine, I20180321A17.565.741.911.273.834.48
BLBDBlue Bird Co20180321A39.0028.699.2210.3319.4718.36
BLCMBellicum Pha20180321A48.2336.3614.1119.0522.2617.32
BLCNReality Shar20180321ETF23.7421.969.8316.1612.135.80
BLDTopBuild Cor20180321A24.3011.894.795.367.106.53
BLDPBallard Powe20180321A29.6030.6810.5520.6420.0910.00
BLDRBuilders Fir20180321A11.528.303.563.874.744.44
BLESInspire Glob20180321ETF92.6679.9780.0680.46-0.09-0.48
BLFSBioLife Solu20180321A113.9867.0727.1035.3439.9731.73
BLHYVirtus Newfl20180321ETF35.7717.2317.2117.230.030.00
BLINBridgeline D20180321A347.26258.63264.35257.63-5.721.00
BLKBlackrock, I20180321A12.386.132.202.873.883.45
BLKBBlackbaud, I20180321A25.7314.403.575.5010.838.90
BLLBall Corpora20180321A3.542.400.020.102.382.30
BLMNBloomin' Bra20180321A7.127.801.952.665.895.19
BLNKBlink Chargi20180321A105.2073.1854.6154.6118.5718.57
BLOKAmplify Tran20180321ETF15.6710.966.297.674.673.30
BLPHBellerophon20180321A180.35131.05118.06111.5012.9919.55
BLUEbluebird bio20180321A17.659.702.954.286.755.42
BLVVanguard Lon20180321ETF10.125.974.154.951.821.02
BLXBanco Latino20180321A21.9213.279.5210.783.742.49
BMCHBMC Stock Ho20180321A32.7821.435.92-2.8415.5124.27
BMIBadger Meter20180321A26.979.292.173.487.125.81
BMLPDorsey Wrigh20180321ETF241.77147.21147.21147.210.000.00
BMOBank of Mont20180321A2.451.720.160.121.571.60
BMRABIOMERICA IN20180321A136.63115.8673.6369.1742.2346.69
BMRCBank of Mari20180321A105.9644.1144.2344.62-0.12-0.51
BMRNBioMarin Pha20180321A10.997.052.362.344.704.71
BMTCBryn Mawr Ba20180321A35.9716.897.398.109.508.78
BMYBristol-Myer20180321A2.384.412.653.141.761.28
BNDVanguard Tot20180321ETF1.330.940.480.570.460.36
BNDCFlexShares C20180321ETF42.6624.6724.6724.670.000.00
BNDXVanguard Tot20180321ETF1.901.240.990.880.250.36
BNEDBarnes & Nob20180321A29.5516.325.367.4610.978.87
BNFTBenefitfocus20180321A36.5420.604.322.9016.2717.70
BNSBank of Nova20180321A1.991.700.030.141.661.56
BNSOBonso Electr20180321A634.05503.27291.10315.74212.17187.53
BOCHBank of Comm20180321A88.2046.0348.1741.05-2.144.98
BOHBank of Hawa20180321A17.539.012.554.146.454.86
BOKFBOK Financia20180321A30.9514.135.226.318.917.81
BOMNBoston Omaha20180321A102.6355.3615.2223.2540.1432.11
BONDPIMCO Active20180321ETF7.123.944.203.62-0.260.33
BOOMDMC Global I20180321A60.5320.608.509.8012.1410.80
BOOTBoot Barn Ho20180321A25.467.853.263.844.584.01
BOSCB.O.S. Bette20180321A118.9555.6641.7354.4913.931.17
BOSSGlobal X Fou20180321ETF22.0719.1019.3119.10-0.210.00
BOTJBank of the20180321A485.38263.62181.87181.8781.7581.75
BOTZGlobal X Fun20180321ETF4.3912.5710.8911.081.681.51
BOXBOX, INC.20180321A7.284.861.121.423.753.45
BOXLBoxlight Cor20180321A5307.387693.477694.187694.18-0.71-0.71
BPFHBoston Priva20180321A36.8725.015.403.1019.6121.92
BPMCBlueprint Me20180321A61.9629.5211.1514.5318.3715.00
BPMPBP Midstream20180321A136.7949.4536.7147.2712.742.17
BPMXBioPharmX Co20180321A46.4599.2773.5494.6625.764.65
BPOPPopular Inc20180321A12.065.110.731.744.393.37
BPRNThe Bank of20180321A171.4492.5375.3577.6717.1914.87
BPTBP Prudhoe B20180321A42.4625.6611.1011.7714.5613.89
BPTHBio-Path Hol20180321A208.21109.9393.68103.7116.256.22
BPYBrookfield P20180321A12.906.827.073.32-0.243.52
BRBroadridge F20180321A7.393.270.591.442.681.83
BRCBrady Corpor20180321A21.4611.914.234.477.687.44
BREWCraft Brew A20180321A44.3328.0312.4813.0215.6115.16
BRFVanEck Vecto20180321ETF43.4919.5617.7917.921.771.64
BRGBluerock Res20180321A36.7219.4314.1415.075.294.36
BRIDBridgford Fo20180321A223.01173.35161.59161.5911.7611.76
BRKABerkshire Ha20180321A0.003.96
BRKBBERKSHIRE HA20180321A2.622.580.851.031.741.56
BRKLBrookline Ba20180321A38.8829.4712.9512.6216.5216.85
BRKRBruker Corpo20180321A13.445.612.102.853.522.76
BRKSBrooks Autom20180321A11.747.503.453.774.053.74
BRNBarnwell Ind20180321A513.24402.79402.79402.790.000.00
BROBrown & Brow20180321A7.373.32-0.36-0.023.683.34
BRPABig Rock Par20180321A35.0738.6338.4738.470.160.16
BRQSBorqs Techno20180321A725.46460.64401.83398.6758.8261.98
BRTBRT Apartmen20180321A30.4924.8618.0319.886.824.98
BRXBRIXMOR PROP20180321A7.115.56-0.91-0.096.475.65
BRZUDirexion Dai20180321ETF14.619.985.125.694.864.29
BSCKInvesco Bull20180321ETF5.223.934.124.19-0.19-0.26
BSCLInvesco Bull20180321ETF9.756.995.355.741.641.25
BSCMInvesco Bull20180321ETF17.249.209.109.020.100.18
BSCNInvesco Bull20180321ETF31.5422.5421.6821.310.861.23
BSCOInvesco Bull20180321ETF26.6511.2111.0811.150.140.06
BSCPInvesco Bull20180321ETF21.4011.0811.3811.38-0.30-0.30
BSCQInvesco Bull20180321ETF31.7619.5316.6816.682.852.85
BSCRInvesco Bull20180321ETF13.438.508.508.500.000.00
BSETBassett Furn20180321A190.64112.0842.8049.7069.2816.83
BSJKInvesco Bull20180321ETF14.107.4410.3110.31-2.87-2.86
BSJLInvesco Bull20180321ETF18.9510.006.439.173.570.83
BSJMInvesco Bull20180321ETF19.8912.3412.1912.200.150.14
BSJNInvesco Bull20180321ETF14.0211.5810.7711.340.810.24
BSJOInvesco Bull20180321ETF41.9016.1516.3815.16-0.230.99
BSJPInvesco Bull20180321ETF16.6715.0813.3513.351.731.73
BSMBlack Stone20180321A32.5015.407.6710.027.735.38
BSQRBSQUARE Corp20180321A247.43223.1162.2262.22160.89160.89
BSRRSierra Banco20180321A100.23104.3570.9563.6733.4040.68
BSTCBioSpecifics20180321A473.97148.00146.05145.911.952.09
BSVVanguard Sho20180321ETF1.331.020.760.710.260.30
BSXBoston Scien20180321A3.772.830.610.632.232.21
BTAIBioXcel Ther20180321A241.65123.58104.74113.7518.839.83
BTALAGFiQ U.S. M20180321ETF27.6221.4821.4821.480.000.00
BTEBaytex Energ20180321A34.0830.617.809.3522.7621.21
BTECPrincipal He20180321ETF36.4830.0925.1225.674.974.43
BTGB2Gold Corp.20180321A36.4030.2412.1115.2918.1314.93
BTNBallantyne S20180321A309.74113.2471.2279.8542.0333.40
BTUPeabody Ener20180321A6.293.380.260.473.122.92
BURLBURLINGTON S20180321A9.644.520.971.703.552.82
BUSEFirst Busey20180321A21.4111.855.035.746.826.11
BUYUSCF SummerH20180321ETF112.33
BUYNUSCF SummerH20180321ETF64.80
BVALBrand Value20180321ETF35.3725.1217.0617.068.068.06
BVSNBroadvision20180321A510.09255.10-171.86-106.43426.96361.53
BWBabcock & Wi20180321A24.4118.143.713.6414.4314.50
BWABorgWarner I20180321A6.204.73-0.90-0.715.635.44
BWBBridgewater20180321A107.1951.5043.5945.407.926.10
BWENBroadwind En20180321A83.0496.7613.3419.8683.4276.90
BWFGBankwell Fin20180321A409.97282.29270.09283.9512.20-1.66
BWLABowl America20180321A533.95494.62494.62494.620.000.00
BWXSPDR Bloombe20180321ETF9.435.280.71-0.134.575.41
BWXTBWX Technolo20180321A10.836.112.673.073.443.04
BWZSPDR Bloombe20180321ETF34.2719.9419.9519.88-0.020.05
BXThe Blacksto20180321A3.752.620.070.212.552.41
BXCBlueLinx Hol20180321A49.8824.4813.6415.5810.848.90
BXGBluegreen Va20180321A69.8720.5410.6315.489.905.05
BXMTBlackstone M20180321A4.293.19-0.160.173.353.02
BXPBoston Prope20180321A9.414.261.231.823.032.44
BXSBancorpSouth20180321A18.4312.353.874.298.498.06
BYByline Banco20180321A49.7719.5215.4416.144.073.38
BYDBoyd Gaming20180321A7.553.521.241.452.282.07
BYFCBroadway Fin20180321A364.26284.72284.72284.720.000.00
BYLDiShares Yiel20180321ETF10.7612.1912.1912.190.000.00
BYSIBeyondSpring20180321A48.9041.9629.9129.0412.0612.92
BZHBeazer Homes20180321A19.7610.463.353.707.116.76
BZQProShares Ul20180321ETF26.8920.147.258.6212.8811.51
CCitigroup In20180321A1.521.490.520.330.971.17
CAAPCorporacion20180321A49.7916.983.075.9813.9110.99
CAASChina Automo20180321A158.39105.4549.8445.4255.6160.04
CACCamden Natio20180321A119.9350.5548.5748.701.971.85
CACCCredit Accep20180321A42.5315.158.5310.536.624.62
CACGClearBridge20180321ETF26.5710.132.612.527.527.61
CACICACI INTERNA20180321A19.4510.915.475.565.445.36
CADECadence Banc20180321A19.927.912.162.615.755.31
CAECAE INC20180321A5.9351.4952.5546.30-1.045.24
CAGConagra Bran20180321A3.402.780.640.952.141.83
CAHCardinal Hea20180321A3.762.840.640.702.202.14
CAICAI Internat20180321A26.7011.746.597.355.154.39
CAKECheesecake F20180321A8.186.57-0.83-0.217.406.78
CALCaleres Inc20180321A18.385.875.164.290.711.58
CALACalithera Bi20180321A80.8957.0720.6724.2536.3932.90
CALFPacer US Sma20180321ETF16.0513.4813.2513.250.230.23
CALMCal-Maine Fo20180321A19.967.93-4.70-4.4212.6212.35
CALXCALIX, INC.20180321A77.3850.5231.4632.5619.0617.93
CAMPCalAmp Corp.20180321A24.3059.429.3010.3750.1349.05
CAMTCamtek Ltd20180321A53.4933.2934.6031.59-1.301.71
CAPEiPath Shille20180321ETN17.916.602.614.853.991.75
CAPLCrossAmerica20180321A66.7632.7328.4627.454.275.28
CAPRCapricor The20180321A96.7065.8551.7453.8614.1211.99
CARAvis Budget20180321A8.255.84-0.722.566.563.28
CARACara Therape20180321A22.2614.363.654.0310.7210.33
CARGCarGurus, In20180321A60.6144.0725.6130.4418.4613.63
CAROCarolina Fin20180321A41.4623.096.028.1717.0714.92
CARSCars.com Inc20180321A13.635.272.502.902.782.38
CARVCarver Banco20180321A1041.95543.23514.73514.7328.5028.50
CARZFirst Trust20180321ETF32.4226.7031.6430.41-4.94-3.70
CASACasa Systems20180321A35.8613.017.978.485.044.53
CASHMeta Financi20180321A61.0028.4817.8819.3210.609.16
CASICASI Pharmac20180321A92.8983.7163.6366.0720.0817.63
CASSCass Informa20180321A154.74139.19102.97112.5636.2226.62
CASYCasey's Gene20180321A14.486.790.722.176.074.62
CATCaterpillar20180321A3.723.572.041.761.531.81
CATBCatabasis Ph20180321A56.2360.0947.8347.2112.2512.88
CATCCAMBRIDGE BA20180321A131.9294.7071.3370.2423.3624.46
CATHGlobal X S&P20180321ETF27.417.277.027.530.25-0.26
CATMCardtronics20180321A23.8215.367.449.927.925.44
CATOCATO CORP20180321A24.1712.432.703.489.728.95
CATSCatasys Inc.20180321A70.3829.8325.4025.504.434.32
CATYCathay Gener20180321A14.045.651.662.343.993.31
CBChubb Limite20180321A6.564.161.982.202.171.95
CBANColony Bankc20180321A1610.03875.32795.74777.9979.5897.34
CBAYCymabay Ther20180321A23.4015.954.623.9311.3312.03
CBBCincinnati B20180321A43.5830.856.9610.3423.8920.51
CBFVCB Financial20180321A104.9166.82-12.48-12.4879.3079.30
CBIOCatalyst Bio20180321A77.0151.1619.9727.3131.1923.85
CBLCBL& Associa20180321A24.0319.595.445.9914.1413.59
CBLICleveland Bi20180321A424.82217.16194.18194.1822.9822.98
CBMGCellular Bio20180321A137.9469.2042.6344.7626.5724.44
CBOECboe Global20180321A8.4911.872.183.249.698.62
CBONVanEck Vecto20180321ETF29.517.517.517.510.000.00
CBPOChina Biolog20180321A40.1515.336.676.848.668.48
CBRECBRE GROUP,20180321A5.525.502.333.073.172.43
CBRLCracker Barr20180321A21.0310.161.202.068.958.10
CBSHCommerce Ban20180321A11.806.361.632.734.743.63
CBTCabot Corpor20180321A11.105.561.142.014.433.55
CBTXCBTX, Inc. C20180321A96.3747.6319.5130.4428.1217.19
CBUCommunity Ba20180321A17.219.792.315.017.484.78
CBZCBIZ, Inc.20180321A33.4621.947.728.2014.2213.74
CCThe Chemours20180321A5.982.82-0.760.543.592.28
CCBGCapital City20180321A123.6335.2029.4630.085.745.13
CCCLChina Cerami20180321A178.5089.1041.0054.9448.0934.16
CCDCalamos Dyna20180321A18.6935.2114.7115.4920.5019.73
CCFChase Corpor20180321A229.5584.7174.5277.0510.207.66
CCICrown Castle20180321A5.583.361.041.402.321.95
CCJCameco Corpo20180321A11.069.373.673.915.695.45
CCKCrown Holdin20180321A5.673.130.881.162.251.97
CCLCarnival Cor20180321A1.962.120.390.631.731.49
CCLPCSI Compress20180321A86.4662.5840.8144.0221.7618.56
CCNECNB Financia20180321A170.9670.8655.1960.8215.6710.04
CCOClear Channe20180321A108.5277.4673.1971.764.275.69
CCOICogent Commu20180321A23.2312.604.164.478.448.13
CCORCore Alterna20180321ETF24.568.087.737.820.350.26
CCRCONSOL Coal20180321A179.33116.1576.1079.7840.0536.37
CCRCChina Custom20180321A70.8334.3527.1127.457.246.89
CCRNCross Countr20180321A30.2958.1615.0515.2743.1042.93
CCSCENTURY COMM20180321A37.1414.14-1.78-0.4615.9214.60
CCXIChemoCentryx20180321A38.1335.988.509.7627.4926.32
CDCVictoryShare20180321ETF12.438.264.994.903.283.36
CDECoeur Mining20180321A13.2312.103.594.468.517.63
CDEVCentennial R20180321A15.4117.86-3.54-2.6621.4020.53
CDKCDK Global,20180321A6.043.021.041.251.981.77
CDLVictoryShare20180321ETF10.117.505.465.862.041.64
CDLXCardlytics,20180321A52.6343.2730.3929.6412.8813.63
CDMOAvid Bioserv20180321A62.5448.8236.3341.6812.497.13
CDNACareDx, Inc.20180321A43.8126.5310.4812.8616.0513.68
CDNSCadence Desi20180321A3.844.300.330.433.973.88
CDORCondor Hospi20180321A55.0064.8254.0250.5510.8014.27
CDRCedar Realty20180321A28.3324.216.988.2617.2215.95
CDTXCidara Thera20180321A119.4563.7130.9330.2232.7833.48
CDWCDW Corporat20180321A8.843.701.371.662.322.04
CDXCChromaDex Co20180321A35.9924.4014.0614.0210.3410.37
CDXSCodexis, Inc20180321A58.7143.5212.5615.3630.9528.15
CDZICADIZ, Inc.20180321A71.9736.1112.0711.8724.0424.24
CECelanese Cor20180321A7.404.270.610.913.663.36
CECECeco Environ20180321A62.1932.3319.8620.2512.4712.07
CEFSSaba Closed-20180321ETF17.2811.0411.1111.11-0.07-0.07
CEICamber Energ20180321A149.06135.6775.89108.5259.7827.15
CEIXCONSOL Energ20180321A30.9611.033.484.537.556.50
CELCellcom Isra20180321A93.8558.4763.3450.70-4.877.77
CELCCelcuity Inc20180321A246.97172.0744.1854.49127.89117.58
CELHCelsius Hold20180321A104.1449.6135.1935.5114.4314.11
CELPCypress Envi20180321A262.32135.9385.71112.6650.2223.27
CEMBiShares J.P.20180321ETF26.4047.1647.1647.160.000.00
CEMIChembio diag20180321A127.5966.8051.7856.7815.0210.02
CENTCentral Gard20180321A26.6815.026.277.578.757.45
CENTACentral Gard20180321A22.3514.213.975.1210.239.08
CENXCentury Alum20180321A16.899.665.984.813.684.86
CEPUCentral Puer20180321A52.1922.4919.8520.762.641.74
CEQPCrestwood Eq20180321A45.7322.259.459.8812.8012.37
CERCCerecor Inc.20180321A92.2955.4336.2635.4419.1819.99
CERNCerner Corp20180321A3.433.661.891.581.772.08
CERSCerus Corp20180321A18.6817.151.921.7015.2315.44
CETVCentral Euro20180321A122.2396.3456.6752.7639.6743.58
CETXCEMTREX INC.20180321A152.40106.9369.6284.4837.3122.45
CEVACEVA Inc.20180321A35.5419.798.409.9411.399.84
CEWWisdomTree20180321ETF22.0214.6713.4212.661.252.01
CEYVictoryShare20180321ETF47.3736.1935.9435.940.250.25
CEZVictoryShare20180321ETF86.5123.8923.8923.890.000.00
CFCF Industrie20180321A5.233.020.470.612.562.42
CFAVictoryShare20180321ETF11.3013.1011.2112.801.880.30
CFBICommunity Fi20180321A143.9766.0039.4438.9526.5627.05
CFBKCentral Fede20180321A242.0399.554.724.7294.8394.83
CFFIC&F Financia20180321A204.10178.46101.68146.9676.7831.50
CFFNCapitol Fede20180321A9.0710.804.504.636.306.17
CFGCitizens Fin20180321A2.572.610.370.472.252.14
CFMSConformis, I20180321A82.9263.9953.7053.8510.2810.14
CFOVictoryShare20180321ETF11.6010.748.218.382.542.37
CFRCullen/Frost20180321A14.226.371.262.475.113.90
CFRXContraFect C20180321A157.00123.4675.5282.6247.9440.84
CFXColfax Corpo20180321A9.6811.070.591.0410.5910.08
CGThe Carlyle20180321A28.0829.7916.1617.1513.6212.64
CGACHINA GREEN20180321A86.9849.6039.9342.099.677.51
CGBDTCG BDC, Inc20180321A35.2932.5527.2428.075.314.47
CGENCompugen Ltd20180321A122.07118.6083.9179.1034.6939.50
CGIXCancer Genet20180321A296.76173.83121.89114.4251.9459.41
CGNXCognex Corp20180321A6.094.45-0.93-0.345.414.83
CGOCalamos Glob20180321A88.9455.37-7.71-3.2963.0858.66
CGWInvesco S&P20180321ETF11.265.755.445.590.310.16
CHADDirexion Dai20180321ETF24.8118.1120.9920.54-2.88-2.43
CHAUDirexion Dai20180321ETF19.6023.6310.2811.3313.3512.30
CHCIComstock Hol20180321A374.44226.15144.86174.4281.2951.72
CHCOCity Holding20180321A62.6518.4410.2211.028.227.43
CHCTCommunity He20180321A21.3511.826.527.755.314.07
CHDChurch & Dwi20180321A3.142.110.310.241.801.87
CHDNChurchill Do20180321A30.548.597.437.201.161.38
CHEChemed Corpo20180321A30.9714.668.2310.475.923.74
CHEFThe Chef's W20180321A33.9723.565.354.4718.2119.09
CHEKCheck-Cap Lt20180321A360.60233.60164.84166.0268.7667.58
CHEPAGFiQ U.S. M20180321ETF262.9851.9552.8951.95-0.940.00
CHFSCHF Solution20180321A71.1464.7152.9350.5211.7814.19
CHGGCHEGG, INC.20180321A11.278.4023.1312.78-14.73-4.38
CHGXChange Finan20180321ETF24.738.558.558.550.000.00
CHHChoice Hotel20180321A18.008.442.482.935.965.50
CHICalamos Conv20180321A15.6118.8513.2213.215.635.64
CHIEGlobal X MSC20180321ETF190.4966.147.167.1658.9858.98
CHIIGlobal X MSC20180321ETF323.21296.00296.00296.000.000.00
CHIMGlobal X MSC20180321ETF242.41153.02149.50153.023.520.00
CHIQGlobal X MSC20180321ETF19.6198.6537.8641.1760.7857.48
CHIXGlobal X MSC20180321ETF37.6136.9428.3529.088.597.86
CHKChesapeake E20180321A31.2525.1413.1215.0512.0210.09
CHKPCheck Point20180321A6.7310.761.562.359.208.41
CHMAChiasma, Inc20180321A510.32168.05116.04116.0452.0152.01
CHMGChemung Fina20180321A460.51476.81330.15330.15146.66146.66
CHMICHERRY HILL20180321A18.8512.757.777.454.985.30
CHNRChina Natura20180321A450.02237.70245.79245.79-8.09-8.09
CHRSCoherus BioS20180321A51.0242.812.53-0.6740.2843.68
CHRWC.H. Robinso20180321A6.494.261.152.053.112.21
CHSChicos FAS,20180321A11.798.960.862.208.086.72
CHTRCharter Comm20180321A9.915.332.193.353.141.98
CHUYChuy's Holdi20180321A34.6922.835.624.6717.2118.16
CHWCalamos Glob20180321A14.4112.4714.4015.65-1.93-3.18
CHYCalamos Conv20180321A17.2212.5610.8610.841.691.72
CICIGNA Corpor20180321A4.559.518.738.660.770.84
CIACitizens, In20180321A98.0371.9553.0454.1418.9117.80
CIBRFirst Trust20180321ETF28.8830.58-0.723.6931.3026.89
CIDVictoryShare20180321ETF58.189.259.259.250.000.00
CIDMCinedigm Cor20180321A447.11319.77306.76307.4913.0112.28
CIENCiena Corpor20180321A4.002.901.882.351.020.55
CIFSChina Intern20180321A39.6334.3829.6531.984.732.40
CIGIColliers Int20180321A65.7733.4318.6221.0014.8112.44
CILVictoryShare20180321ETF30.3517.1817.1817.180.000.00
CIMChimera Inve20180321A5.984.911.051.783.873.13
CINFCincinnati F20180321A8.734.540.490.464.064.09
CINRCINER RESOUR20180321A143.5395.4694.6994.820.770.64
CIOCITY OFFICE20180321A10.649.561.761.107.808.46
CIRCIRCOR Inter20180321A50.7022.788.902.3413.8820.44
CITCIT Group In20180321A7.684.140.931.613.212.53
CIVBCivista Banc20180321A29.8429.8119.4322.4010.377.41
CIXComp X Inter20180321A291.12184.7820.1120.11164.67164.67
CIZVictoryShare20180321ETF87.5158.7360.1560.31-1.42-1.59
CIZNCitizens Hol20180321A234.9384.85118.39118.39-33.53-33.53
CJJDChina Jo-Jo20180321A317.64227.54126.27104.10101.27123.44
CKHSeacor Holdi20180321A49.8915.655.778.389.887.27
CKPTCheckpoint T20180321A208.2397.2947.7763.9349.5233.35
CKXCKX Lands, I20180321A411.3786.96294.73294.73-207.78-207.78
CLColgate-Palm20180321A2.762.580.600.911.981.67
CLARClarus Corpo20180321A76.2947.4642.1342.665.334.80
CLBCore Laborat20180321A22.869.023.904.985.124.05
CLBSCaladrius Bi20180321A145.7380.8095.4371.15-14.639.65
CLCTCollectors U20180321A88.4136.2020.8721.7815.3314.42
CLDRCloudera, In20180321A8.185.381.632.333.753.05
CLDTCHATHAM LODG20180321A13.288.736.246.702.502.03
CLDXCelldex Ther20180321A41.3728.4014.6614.7013.7313.69
CLFCleveland-Cl20180321A13.9211.054.125.106.945.95
CLFDClearfield,20180321A115.9660.2944.9744.8315.3215.46
CLGXCorelogic, I20180321A8.994.30-2.611.706.912.60
CLHClean Harbor20180321A13.417.422.413.685.023.74
CLIMack-Cali Re20180321A7.035.140.751.244.393.90
CLIRClearSign Te20180321A258.73239.21162.62178.9476.5960.27
CLIXProShares Lo20180321ETF42.1944.727.4139.3537.315.37
CLMTCalumet Spec20180321A88.3356.7435.0032.3621.7424.39
CLNCColony Credi20180321A56.7633.2821.1422.2612.1411.02
CLNEClean Energy20180321A61.1044.0213.1814.9430.8429.09
CLPRClipper Real20180321A89.9778.0452.5953.8625.4524.18
CLRCONTINENTAL20180321A7.495.152.573.122.582.03
CLRBCellectar Bi20180321A112.47121.17101.33112.2519.848.92
CLRGIQ Chaikin U20180321ETF15.957.304.153.953.153.35
CLROClearOne, In20180321A305.91206.28205.12205.121.161.16
CLSCelestica, I20180321A9.216.132.071.824.064.31
CLSDClearside Bi20180321A36.6022.447.489.0914.9613.35
CLSNCelsion Corp20180321A116.92104.6286.4490.9018.1913.73
CLTLInvesco Trea20180321ETF10.718.588.618.61-0.03-0.03
CLUBTown Sports20180321A116.74105.7237.1559.7868.6746.03
CLVSClovis Oncol20180321A19.479.84-0.462.0610.307.78
CLWClearwater P20180321A35.1918.8010.5410.988.267.82
CLWTEuro Tech Ho20180321A355.50161.83-12.51-0.23174.34162.06
CLXClorox Compa20180321A6.803.97-0.080.594.053.38
CLXTCalyxt, Inc.20180321A96.6637.9826.9027.5611.0810.42
CMCanadian Imp20180321A1.851.340.860.820.480.52
CMAComerica Inc20180321A6.453.361.111.652.261.71
CMBSiShares CMBS20180321ETF17.3412.5212.7212.74-0.20-0.21
CMCCommercial M20180321A6.374.120.501.053.623.07
CMCLCaledonia Mi20180321A97.2055.8552.7051.343.154.51
CMCOColumbus McK20180321A47.2317.6611.1611.936.505.73
CMCSAComcast Corp20180321A2.923.31-0.40-0.143.713.45
CMCTCIM Commerci20180321A112.8692.4293.7893.77-1.36-1.34
CMDCantel Medic20180321A42.7713.915.656.238.267.67
CMECME Group In20180321A6.164.500.801.573.702.92
CMFiShares Cali20180321ETF4.471.120.780.780.340.34
CMGChipotle Mex20180321A11.185.942.072.723.873.23
CMICummins Inc.20180321A5.993.781.041.232.742.56
CMOCapstead Mor20180321A11.779.843.353.716.466.11
CMPCompass Mine20180321A19.538.902.503.386.405.51
CMPRCimpress PLC20180321A39.2616.909.499.597.427.31
CMRECostamare In20180321A16.3514.117.087.197.046.93
CMRXChimerix, In20180321A63.2635.7622.5828.5313.187.23
CMSCMS Energy C20180321A2.632.660.470.802.191.87
CMTCore Molding20180321A340.62139.46134.74135.464.724.00
CMTLComtech Tele20180321A32.6113.242.752.9910.4910.24
CNXtrackers MS20180321ETF12.8610.6910.8810.73-0.18-0.03
CNACNA Financia20180321A14.745.911.962.193.943.72
CNATConatus Phar20180321A33.2425.6311.2711.8614.3613.77
CNBKACentury Banc20180321A305.8185.1057.3159.2027.7925.91
CNCCentene Corp20180321A7.945.401.611.953.793.45
CNCEConcert Phar20180321A34.8520.18-0.420.5320.5919.69
CNCRLoncar Cance20180321ETF29.7118.7018.8517.71-0.160.98
CNDTConduent Inc20180321A5.613.670.020.403.643.27
CNETChinaNet Onl20180321A85.3482.1445.5450.7636.6031.38
CNFRConifer Hold20180321A1547.771395.321395.321395.320.000.00
CNHICNH INDUSTRI20180321A7.736.141.461.984.684.16
CNICanadian Nat20180321A2.641.510.730.240.771.26
CNKCinemark Hol20180321A7.425.942.512.683.433.26
CNMDCONMED Corpo20180321A41.7010.132.553.947.586.19
CNNECannae Holdi20180321A21.028.775.125.583.653.19
CNOCNO Financia20180321A5.105.081.542.133.542.95
CNOBCenter Banco20180321A33.2522.602.886.7619.7215.84
CNPCenterPoint20180321A3.974.101.291.842.802.26
CNQCanadian Nat20180321A3.464.552.812.321.752.23
CNSCohen & Stee20180321A23.7010.174.554.745.615.43
CNSLConsolidated20180321A12.0710.720.472.6910.258.03
CNTYCentury Casi20180321A59.8437.7824.2826.3813.5011.40
CNXCNX Resource20180321A7.275.69-0.321.266.004.42
CNXMCNX Midstrea20180321A51.8616.5115.5513.590.962.92
CNXNPC Connectio20180321A129.7597.0779.1381.6817.9415.38
CNXTVanEck Vecto20180321ETF27.0033.385.494.7627.8828.62
CNYAiShares MSCI20180321ETF65.1888.3190.3190.31-2.00-2.00
COGlobal Cord20180321A32.3824.6213.1115.7211.518.89
COCPCocrystal Ph20180321A604.02118.01118.01118.010.000.00
CODACoda Octopus20180321A292.25150.88147.99147.992.892.89
CODICompass Dive20180321A38.6523.3510.278.7313.0814.62
CODXCo-Diagnosti20180321A463.93355.05329.06329.1425.9925.90
COFCapital One20180321A5.153.27-0.330.273.613.01
COGCabot Oil &20180321A4.323.971.291.622.682.34
COHNCohen & Comp20180321A1520.04303.44303.44303.440.000.00
COHRCoherent Inc20180321A22.2610.551.902.848.657.71
COHUCohu Inc20180321A23.3228.221.934.5726.2923.66
COKECoca-Cola Co20180321A85.0845.2734.1634.9311.1010.33
COLBColumbia Ban20180321A14.788.072.943.655.144.42
COLDAmericold Re20180321A12.689.575.615.943.973.64
COLLCollegium Ph20180321A36.3222.3711.279.1611.1013.20
COLMColumbia Spo20180321A29.8310.693.645.187.045.51
COMDirexion Aus20180321ETF25.709.50-2.549.5012.040.00
COMBGraniteShare20180321ETF18.1410.081.272.408.807.67
COMMCommScope Ho20180321A5.582.86-1.61-1.134.463.99
COMTiShares Comm20180321ETF21.0510.6614.5214.90-3.86-4.24
CONECyrusOne Inc20180321A8.324.190.291.043.893.15
CONNConn's Inc.20180321A33.4720.309.359.3010.9511.00
COOThe Cooper C20180321A13.505.621.452.304.173.32
COPConocoPhilli20180321A2.322.760.981.111.781.65
COPXGlobal X Cop20180321ETF76.4525.8112.6916.3813.129.43
CORCoresite Rea20180321A13.818.932.853.616.085.32
CORECore Mark Ho20180321A33.0623.65-1.003.1824.6520.47
CORPPIMCO Invest20180321ETF24.4011.2510.149.941.111.31
CORRCorEnergy In20180321A27.6110.155.536.204.613.95
CORTCorcept Ther20180321A20.2416.0513.119.742.956.32
COSTCostco Whole20180321A3.993.130.340.512.792.62
COTYCOTY INC20180321A5.965.572.451.523.114.05
COUPCoupa Softwa20180321A17.9615.778.278.437.517.34
COWiPath Series20180321ETN21.3928.9722.4426.026.542.95
COWNCowen Inc. C20180321A46.5632.046.226.1025.8225.94
COWZPacer US Cas20180321ETF10.7519.6015.4015.354.204.26
CPCanadian Pac20180321A6.974.071.181.682.892.39
CPACopa Holding20180321A21.5613.431.662.4011.7711.03
CPAHCounterpath20180321A348.69166.2777.9768.3188.3097.96
CPBCampbell Sou20180321A3.243.35-0.54-0.263.893.61
CPECallon Petro20180321A8.339.094.524.794.574.31
CPFCentral Paci20180321A19.7010.451.633.078.827.38
CPGCRESCENT POI20180321A13.9612.724.444.798.317.94
CPHCCanterbury P20180321A75.1249.2446.1346.133.113.11
CPHIChina Pharma20180321A147.09110.0794.2094.2515.8715.82
CPICPI Inflatio20180321ETF17.1019.6819.6819.680.000.00
CPIXCumberland P20180321A125.0999.6677.1577.8622.5221.80
CPKChesapeake U20180321A37.9023.5814.6314.778.968.82
CPLPCapital Prod20180321A36.0725.0016.3419.558.655.44
CPRTCopart Inc20180321A4.932.770.090.512.682.26
CPRXCatalyst Pha20180321A43.3739.255.086.9534.1732.31
CPSCooper-Stand20180321A46.6416.054.839.1811.236.87
CPSHCPS Technolo20180321A383.83231.64216.36218.2615.2713.38
CPSIComputer Pro20180321A44.0135.8221.9122.5513.9113.27
CPSSConsumer Por20180321A68.8135.2928.0325.197.2510.10
CPSTCapstone Tur20180321A89.3577.7439.5145.3438.2132.38
CPTCamden Prope20180321A10.585.661.191.604.484.06
CPTACapitala Fin20180321A37.7427.0714.7322.8412.344.23
CQPCheniere Ene20180321A30.5915.389.5710.815.814.57
CQQQInvesco Chin20180321ETF16.0842.8513.7213.8529.1229.00
CRCrane Compan20180321A22.7511.024.975.656.055.38
CRAICRA Internat20180321A72.3038.7522.3025.5316.4513.22
CRAKVanEck Vecto20180321ETF26.037.957.427.310.530.65
CRBNiShares MSCI20180321ETF16.1111.469.329.312.142.15
CRBPCorbus Pharm20180321A87.6950.3514.6017.3535.7633.00
CRCCalifornia R20180321A19.8410.952.203.558.757.40
CRDACrawford & C20180321A100.6756.7220.2821.2136.4335.51
CRDBCrawford & C20180321A112.8758.8029.7533.5529.0525.25
CREECree Inc20180321A9.4712.471.609.0210.873.45
CREGChina Recycl20180321A181.91145.56124.62135.6320.949.93
CRHMCRH Medical20180321A233.90134.37100.0138.4134.3595.96
CRICarter's Inc20180321A9.344.130.770.973.363.16
CRISCuris Inc20180321A46.7843.6717.9025.4425.8318.22
CRKComstock Res20180321A33.7623.511.748.7021.7714.81
CRLCharles Rive20180321A15.046.741.572.545.174.20
CRMsalesforce.c20180321A2.573.372.552.690.820.68
CRMDCorMedix Inc20180321A86.3198.1057.4272.8141.1425.75
CRMTAmerica's Ca20180321A38.7020.7515.7515.785.014.98
CRNTCeragon Netw20180321A57.8243.1128.2830.6114.8312.50
CRONCronos Group20180321A26.2820.427.428.8713.0111.56
CROPIQ Global Ag20180321ETF27.433.283.283.280.000.00
CROXCrocs, Inc.20180321A9.218.37-0.88-0.959.259.32
CRSCarpenter Te20180321A16.516.782.662.634.124.15
CRSPCRISPR Thera20180321A37.0423.169.039.0914.1414.07
CRTCross Timber20180321A188.0286.5557.6073.4328.9513.11
CRUSCirrus Logic20180321A7.8310.531.982.388.548.14
CRVLCorvel Corp20180321A110.7069.5749.2053.0720.3716.50
CRVSCorvus Pharm20180321A102.8456.6434.9341.5021.7115.14
CRWSCrown Crafts20180321A165.8832.1331.9431.940.190.19
CRYCryoLife, In20180321A43.4427.6012.7412.6014.8615.00
CSAVictoryShare20180321ETF28.2425.5825.5825.580.000.00
CSBVictoryShare20180321ETF27.9413.2512.7912.750.450.50
CSBRChampions On20180321A125.36130.7593.5585.6437.2045.11
CSCOCisco System20180321A2.273.481.902.041.591.45
CSDInvesco S&P20180321ETF56.4118.4215.2315.033.193.38
CSFVictoryShare20180321ETF24.2615.8419.0219.00-3.17-3.16
CSFLCenterState20180321A5.886.04-0.100.196.155.86
CSGPCoStar Group20180321A25.2212.331.332.7111.009.61
CSGSCSG Systems20180321A21.559.324.425.984.903.34
CSIICardiovascul20180321A32.9366.97-19.3555.7486.3311.23
CSIQCanadian Sol20180321A13.679.114.855.334.263.78
CSLCarlisle Com20180321A13.485.110.631.384.493.73
CSLTCASTLIGHT HE20180321A135.64104.6258.9960.1645.6344.46
CSMProShares La20180321ETF5.404.254.363.95-0.110.30
CSMLIQ Chaikin U20180321ETF15.6717.5514.8516.402.701.15
CSODCornerstone20180321A16.658.864.995.193.873.67
CSPICSP Inc.20180321A604.82100.6717.8369.5882.8431.09
CSQCalamos Stra20180321A11.3311.655.787.255.874.41
CSSEChicken Soup20180321A218.83165.19156.90158.318.296.88
CSTECaesarstone20180321A30.3825.606.128.0619.4917.54
CSTMConstellium20180321A45.1032.8613.058.0719.8124.79
CSTRCapStar Fina20180321A224.02134.5767.1268.7567.4565.82
CSUCapital Seni20180321A26.8814.665.216.459.458.21
CSVCarriage Ser20180321A27.4112.655.987.476.675.17
CSWCCapital Sout20180321A55.52832.5486.0686.03746.48746.52
CSWICSW Industri20180321A112.3332.3728.8427.663.544.71
CSXCSX Corporat20180321A2.883.760.930.972.832.79
CTASCintas Corp20180321A9.165.642.032.243.613.40
CTBCooper Tire20180321A20.5712.202.531.889.6710.32
CTBICommunity Tr20180321A46.2913.265.025.998.247.26
CTEKCynergisTek,20180321A291.71253.96118.59140.79135.37113.18
CTGComputer Tas20180321A25.1020.2115.3416.214.874.00
CTHRCharles & Co20180321A140.85119.99115.09115.544.904.45
CTIBYunhong CTI20180321A212.62148.27114.98118.8933.2829.38
CTICCTI BioPharm20180321A34.3142.017.405.5434.6136.47
CTLCenturyLink,20180321A6.185.322.792.272.533.05
CTLTCATALENT, IN20180321A12.3018.273.053.7315.2214.54
CTMXCytomX Thera20180321A24.5419.174.045.4415.1313.72
CTOConsolidated20180321A189.8874.8352.8660.7221.9814.12
CTRECARTRUST REI20180321A11.8511.42-1.32-1.8312.7413.25
CTRNCiti Trends,20180321A35.0929.6812.8113.7216.8715.96
CTSCTS Corporat20180321A33.6717.154.915.3312.2311.82
CTSHCognizant Te20180321A2.101.75-0.620.022.371.73
CTSOCytosorbents20180321A80.7255.2842.0244.7613.2610.51
CTTCATCHMARK TI20180321A14.4811.234.895.226.346.02
CTXRCitius Pharm20180321A209.49148.48127.38123.9521.1124.53
CTXSCitrix Syste20180321A5.152.940.170.632.762.31
CUBCubic Corpor20180321A24.479.582.053.807.535.78
CUBAHerzfeld Car20180321A232.78398.4344.9944.99353.43353.43
CUBECubeSmart20180321A5.403.62-0.360.113.993.52
CUBICUSTOMERS BA20180321A22.2612.389.817.992.574.39
CUECue Biopharm20180321A139.0646.7630.0628.0416.7018.72
CUICUI Global,20180321A109.0869.6869.6165.520.074.16
CULPCulp, Inc.20180321A121.2485.5335.4341.9750.1043.56
CUOContinental20180321A205.99145.14-125.61-125.61270.74270.74
CUREDirexion Dai20180321ETF13.1412.032.293.919.748.12
CUROCURO Group H20180321A65.3926.6120.4522.046.164.56
CUTInvesco MSCI20180321ETF21.5414.9414.3714.710.570.23
CUTRCutera, Inc.20180321A35.3527.331.173.2326.1724.10
CUZCousins Prop20180321A11.599.592.483.027.076.57
CVACovanta Hold20180321A37.0527.3413.9314.4813.4012.86
CVBFCVB Financia20180321A11.0615.311.852.4613.4712.90
CVCOCavco Indust20180321A104.5835.4813.0014.7222.4920.77
CVCYCentral Vall20180321A210.4371.9069.5469.582.362.32
CVECenovus Ener20180321A11.409.261.682.267.586.99
CVEOCIVEO CORPOR20180321A25.2623.367.448.8215.9214.53
CVGICommercial V20180321A32.1018.462.713.9715.7514.49
CVGWCalavo Growe20180321A21.969.743.354.376.405.37
CVICVR ENERGY,20180321A15.728.600.821.637.786.98
CVLTCommault Sys20180321A13.235.991.951.894.044.10
CVLYCodorus Vall20180321A227.33100.6695.5889.955.0810.71
CVMCel-Sci Corp20180321A152.20106.6681.3376.7225.3331.95
CVNACarvana Co.20180321A40.8820.658.527.9712.1312.68
CVRChicago Rive20180321A218.41217.29217.29217.290.000.00
CVSCVS HEALTH C20180321A3.043.670.211.913.451.75
CVTICovenant Tra20180321A31.1218.639.7211.488.917.16
CVUCPI Aerostru20180321A76.55113.1653.1956.9659.9756.20
CVVCVD Equipmen20180321A234.27132.9282.7489.8450.1843.08
CVXChevron Corp20180321A1.931.340.420.410.930.93
CVYInvesco Zack20180321ETF40.9423.2822.3622.220.921.06
CWCurtiss-Wrig20180321A25.7912.504.986.667.525.84
CWBSPDR Bloombe20180321ETF3.273.291.401.451.881.84
CWBCCommunity We20180321A78.5577.3077.3077.300.000.00
CWBRCohBar, Inc.20180321A166.02333.2456.0057.51277.24275.73
CWCOConsolidated20180321A78.9153.2166.3666.65-13.16-13.44
CWEBDirexion Dai20180321ETF31.9835.7425.9929.509.756.24
CWHCamping Worl20180321A16.629.283.994.415.284.87
CWISPDR MSCI AC20180321ETF7.263.783.173.210.610.57
CWSAdvisorShare20180321ETF40.5728.9919.5122.679.486.32
CWSTCasella Wast20180321A20.7316.817.247.099.579.72
CWTCalifornia W20180321A23.1613.43-1.62-1.6615.0615.10
CXDCChina XD Pla20180321A147.16132.80108.24108.2424.5624.56
CXOCONCHO RESOU20180321A9.634.032.011.642.022.39
CXPCOLUMBIA PRO20180321A6.704.74-0.520.185.254.56
CXSEWisdomTree T20180321ETF24.5913.389.829.283.564.11
CXWCoreCivic, I20180321A10.146.300.240.946.065.36
CYCypress Semi20180321A5.554.311.000.933.313.38
CYANCyanotech Co20180321A249.11160.94145.83145.4115.1115.52
CYBWisdomTree20180321ETF69.3851.9641.4641.4610.5010.50
CYBECyberoptics20180321A50.6130.474.198.7626.2821.71
CYBRCyberArk Sof20180321A12.858.801.061.407.747.40
CYCCCyclacel Pha20180321A118.18116.7974.9474.8741.8541.93
CYDChina Yuchai20180321A82.1138.3427.4630.4710.887.87
CYHCommunity He20180321A23.7519.476.326.4713.1613.00
CYRNCYREN Ltd.20180321A210.53203.27203.27203.270.000.00
CYRXCryoPort, In20180321A47.4829.8229.4423.610.386.21
CYTKCytokinetics20180321A74.6563.258.459.0054.8054.26
CZAInvesco Zack20180321ETF17.148.496.924.811.573.68
CZNCCitizens & N20180321A182.56137.2484.4688.5352.7848.70
CZRCaesars Ente20180321A41.1631.5716.4217.1415.1614.43
CZWICitizens Com20180321A38.8619.647.156.0512.4913.59
CZZCosan Limite20180321A9.578.42-0.511.618.936.81
DDominion Ene20180321A2.141.850.500.421.361.43
DACDanaos Corpo20180321A392.16284.88284.88284.880.000.00
DAIOData I/O Cor20180321A64.8134.8824.5723.5810.3011.30
DAKTDaktronics I20180321A24.6031.3911.3711.7620.0219.63
DALDelta Air Li20180321A2.222.050.160.401.891.66
DALTAnfield Capi20180321ETF61.6063.6566.3963.65-2.740.00
DANDana Incorpo20180321A7.074.130.541.023.593.11
DARDARLING INGR20180321A6.925.39-1.10-0.116.495.51
DAREDare Bioscie20180321A171.7191.2887.5092.153.79-0.86
DAUDExchange-Tra20180321ETN42.2731.1211.5424.8119.586.30
DAXGlobal X Fun20180321ETF32.2219.9120.1019.76-0.190.15
DBDeutsche Ban20180321A6.797.132.603.594.543.54
DBAWXtrackers MS20180321ETF22.5113.9114.5714.65-0.66-0.74
DBDDiebold Nixd20180321A33.3422.547.899.1614.6513.38
DBEFXtrackers MS20180321ETF3.552.641.371.421.271.22
DBEMXtrackers MS20180321ETF24.9517.1012.5315.864.571.24
DBEUXtrackers MS20180321ETF4.133.631.822.141.821.49
DBEZXtrackers MS20180321ETF9.278.777.318.761.470.02
DBGRXtrackers MS20180321ETF13.702.45-0.632.243.080.22
DBJPXtrackers MS20180321ETF5.283.501.562.221.951.29
DBVTDBV Technolo20180321A20.7210.284.595.245.695.04
DCARDropCar, Inc20180321A121.6078.6157.5262.9121.0915.70
DCHFExchange-Tra20180321ETN27.4017.4013.3164.374.09-46.97
DCIDonaldson Co20180321A8.054.170.480.593.693.58
DCODucommun Inc20180321A117.0565.9855.0257.8110.968.17
DCOMDime Communi20180321A46.7422.8710.389.7012.4913.17
DCPDCP Midstrea20180321A31.2215.039.6110.355.424.69
DCPHDeciphera Ph20180321A128.1645.504.467.3741.0538.14
DDD3D Systems C20180321A9.1738.8828.6830.1610.208.73
DDGProshares Sh20180321ETF46.52
DDLSWisdomTree D20180321ETF66.3258.83100.0258.83-41.190.00
DDMProShares Ul20180321ETF4.553.711.361.522.342.19
DDSDillards Inc20180321A24.2112.183.884.858.297.33
DDWMWisdomTree D20180321ETF18.908.698.458.370.240.32
DEDeere & Comp20180321A5.093.090.440.722.652.37
DEAEasterly Gov20180321A7.495.740.861.054.894.70
DECKDeckers Outd20180321A11.374.640.951.233.683.41
DEEFXtrackers FT20180321ETF15.2111.029.679.551.351.47
DEFInvesco Defe20180321ETF22.0723.664.967.9018.7115.77
DEFAiShares Adap20180321ETF72.2235.2477.6235.24-42.370.00
DEIDouglas Emme20180321A6.513.79-1.13-0.574.924.36
DEMWisdomTree E20180321ETF12.667.304.896.192.421.11
DENNDENNY'S CORP20180321A28.4316.4812.2811.924.204.57
DESWisdomTree U20180321ETF9.555.543.424.052.131.49
DESPDespegar.com20180321A58.3428.029.5412.6218.4815.41
DEURExchange-Tra20180321ETN13.530.190.190.190.000.00
DEUSXtrackers Ru20180321ETF16.575.384.104.341.291.04
DEWWisdomTree G20180321ETF13.239.7010.369.40-0.660.30
DFEWisdomTree E20180321ETF9.805.733.003.572.732.15
DFENDirexion Dai20180321ETF29.6817.4912.2712.115.225.38
DFFNDIFFUSION PH20180321A112.1579.5121.7150.8357.7928.67
DFINDonnelley Fi20180321A23.4821.3915.0816.556.324.86
DFJWisdomTree J20180321ETF10.236.023.774.012.252.01
DFNDReality Shar20180321ETF10.987.847.847.840.000.00
DFNLDavis Select20180321ETF23.525.633.544.562.091.07
DFSDiscover Fin20180321A3.092.26-0.030.092.302.17
DFVLiPath US Tre20180321ETF59.92
DFVSiPath US Tre20180321ETF401.7552.9447.3847.385.575.57
DGDollar Gener20180321A3.942.570.720.951.851.62
DGAZVelocityShar20180321ETN5.575.55-2.01-1.777.577.32
DGBPExchange-Tra20180321ETN19.574.999.999.99-4.99-4.99
DGICADonegal Grou20180321A92.0635.1424.5525.9410.599.20
DGICBDonegal Grou20180321A2142.77752.07752.07752.070.000.00
DGIIDigi Interna20180321A61.8989.6010.3710.6379.2279.56
DGLDVelocityShar20180321ETF3.374.73-0.380.195.114.53
DGLYDigital Ally20180321A268.66124.9683.9992.8340.9732.13
DGPDB Gold Doub20180321ETN45.0231.5129.4830.322.031.18
DGREWisdomTree T20180321ETF47.556.577.916.57-1.340.00
DGROiShares Core20180321ETF4.604.303.964.500.34-0.18
DGRSWisdomTree T20180321ETF24.1417.7815.5015.552.282.23
DGRWWisdomTree T20180321ETF5.494.602.723.001.881.60
DGSWisdomTree E20180321ETF13.069.439.339.340.100.09
DGTSPDR Global20180321ETF68.3332.7428.4428.444.304.30
DGXQuest Diagno20180321A5.692.930.470.722.462.21
DGZDB Gold Shor20180321ETN58.318.938.938.930.000.00
DHID.R. Horton20180321A3.012.311.421.450.890.86
DHRDanaher Corp20180321A2.882.350.290.542.061.81
DHSWisdomTree U20180321ETF8.536.795.275.841.520.95
DHTDHT HOLDINGS20180321A27.0221.2320.708.240.4312.90
DHXDHI Group, I20180321A275.40216.0190.7591.34125.26124.68
DIASPDR Dow Jon20180321ETF1.321.12-0.050.031.181.09
DIALColumbia Div20180321ETF31.9930.0630.4930.49-0.43-0.43
DIGProShares Ul20180321ETF7.856.180.311.565.884.63
DIMWisdomTree I20180321ETF10.216.704.884.391.822.31
DINDine Brands20180321A26.4411.854.656.107.205.75
DINTDavis Select20180321ETF42.9132.6935.2632.69-2.560.00
DIODDiodes Inc20180321A16.4924.049.529.7014.5314.37
DISThe Walt Dis20180321A2.012.480.991.121.491.36
DISCADiscovery, I20180321A4.796.864.413.382.473.49
DISCKDiscovery, I20180321A4.995.411.882.153.533.26
DISHDISH Network20180321A5.084.060.280.343.783.73
DITAMCON Distri20180321A0.15
DIVGlobal X Sup20180321ETF9.266.201.515.324.690.88
DIVAAGFiQ Hedged20180321ETF44.1855.1355.1355.130.000.00
DIVBiShares U.S.20180321ETF26.7221.7426.9525.90-5.20-4.16
DIVCC-Tracks Exc20180321ETN82.55
DIVOAmplify CWP20180321ETF21.3912.9312.1412.960.79-0.04
DIVYReality Shar20180321ETF77.0252.3347.7540.614.5811.72
DJCIETRACS Linke20180321ETN43.1834.1734.1734.170.000.00
DJCODaily Journa20180321A0.00
DJDInvesco Dow20180321ETF23.849.749.749.74-0.010.00
DJPiPath Bloomb20180321ETN4.812.901.941.460.961.43
DJPYExchange-Tra20180321ETN21.015.175.175.170.000.00
DKDelek US Hol20180321A10.124.512.602.441.912.07
DKLDELEK LOGIST20180321A80.7044.2027.5231.6216.6812.58
DKSDick's Sport20180321A4.493.370.380.562.992.81
DLADelta Appare20180321A110.4769.9863.9061.406.088.58
DLBDolby Labora20180321A12.335.512.412.283.103.23
DLBRVelocityShar20180321ETN636.21523.55523.55523.550.000.00
DLHCDLH Holdings20180321A1293.09344.42278.07342.4766.351.95
DLNWisdomTree U20180321ETF3.503.11-1.63-0.534.743.64
DLNGDYNAGAS LNG20180321A62.5435.5113.7116.9121.8018.60
DLPHDelphi Techn20180321A12.815.750.411.475.344.29
DLPNDolphin Ente20180321A1863.451092.661092.661092.660.000.00
DLRDigital Real20180321A8.104.311.612.152.712.17
DLSWisdomTree I20180321ETF9.467.344.285.873.051.46
DLTHDuluth Holdi20180321A16.8114.810.074.0614.7710.79
DLTRDollar Tree20180321A5.253.421.721.651.701.76
DLXDeluxe Corpo20180321A16.117.763.704.424.063.33
DMLPDorchester M20180321A75.4961.6439.6242.2122.0219.43
DMPIDelMar Pharm20180321A156.73136.0367.9070.3968.1365.64
DMRCDigimarc Cor20180321A60.5933.1213.9313.1319.1919.99
DMRLDeltaShares20180321ETF13.50
DMRMDeltaShares20180321ETF20.46
DMRSDeltaShares20180321ETF34.7523.7523.7523.750.000.00
DNJRGolden Bull20180321A281.17180.49169.10167.7111.4012.78
DNKNDunkin' Bran20180321A4.872.85-0.090.222.942.63
DNLWisdomTree G20180321ETF21.4116.8213.0413.813.783.01
DNLIDenali Thera20180321A79.1233.7022.5424.8311.168.86
DNNDenison Mine20180321A148.23115.16106.44106.568.728.60
DNOWNOW INC.20180321A10.077.800.260.827.546.97
DNRDenbury Reso20180321A37.8431.409.6714.3021.6817.02
DODiamond Offs20180321A8.665.940.540.865.395.04
DOCPHYSICIANS R20180321A7.676.60-0.610.887.215.72
DOGProShares Sh20180321ETF6.8111.354.3510.127.031.29
DOGSArrow Dogs o20180321ETF760.63
DOGZDogness (Int20180321A380.09258.90146.75148.80112.15110.10
DOLWisdomTree I20180321ETF13.357.685.935.621.752.06
DONWisdomTree U20180321ETF8.186.355.375.410.970.93
DOOWisdomTree i20180321ETF14.4011.037.788.443.252.59
DOORMASONITE INT20180321A19.977.802.322.245.485.56
DORMDorman Produ20180321A28.7712.363.915.448.456.92
DOVDover Corpor20180321A3.882.350.400.871.951.48
DOXAmdocs Limit20180321A5.382.720.510.652.202.06
DPSTDirexion Dai20180321ETF29.5319.415.0612.1814.357.23
DPWDPW Holdings20180321A107.2788.4553.3375.2435.1213.21
DPZDomino's Piz20180321A12.316.241.001.075.245.17
DRADDigirad Corp20180321A388.15273.52249.61255.7623.9117.76
DREDuke Realty20180321A4.333.390.270.583.132.81
DRHDiamondRock20180321A9.6811.435.035.666.425.77
DRIDarden Resta20180321A4.522.64-0.020.282.662.36
DRIODarioHealth20180321A165.93188.64156.06167.0432.5821.60
DRIPDirexion Dai20180321ETF19.4312.245.977.546.274.70
DRNDirexion Dai20180321ETF23.3116.087.048.679.047.41
DRNADicerna Phar20180321A33.5238.104.695.3133.4232.80
DRQDril-Quip, I20180321A21.9311.552.223.319.338.24
DRRMarket Vecto20180321ETN988.78
DRRXDurect Corp20180321A47.5237.9032.3732.286.105.61
DRVDirexion Dai20180321ETF40.4230.0612.4716.4017.5813.66
DRWWisdomTree G20180321ETF15.9310.858.359.762.501.09
DSDrive Shack20180321A29.3519.955.257.1514.6912.79
DSEDuff & Phelp20180321A34.3126.7717.6719.209.107.57
DSGXDescartes Sy20180321A29.5828.716.167.0322.5521.68
DSIiShares MSCI20180321ETF5.155.074.784.900.290.17
DSKEDaseke, Inc.20180321A22.5211.760.210.6711.5411.09
DSLVVelocityShar20180321ETF10.669.352.020.177.339.18
DSPGDSP Group In20180321A70.9547.8423.9226.2923.9221.55
DSSDocument Sec20180321A121.95123.48112.24112.2411.2311.23
DSWLDeswell Indu20180321A101.451416.78-63.01-63.011479.801479.80
DSXDiana Shippi20180321A29.6024.282.303.9321.9820.37
DTDWisdomTree U20180321ETF13.109.799.389.540.410.25
DTEDTE Energy C20180321A6.513.541.051.242.482.29
DTEADAVIDsTEA In20180321A274.69144.4564.0358.1980.4286.26
DTECALPS Disrupt20180321ETF62.7160.5560.6460.64-0.08-0.08
DTHWisdomTree I20180321ETF18.297.957.237.480.730.47
DTNWisdomTree U20180321ETF20.3210.289.399.490.900.80
DTODB Crude Oil20180321ETN81.9975.5348.6174.2826.911.25
DTULiPath US Tre20180321ETF65.13
DTUSiPath US Tre20180321ETF64.5339.9636.3636.363.593.59
DTYLiPath US Tre20180321ETF18.75
DUGProShares Ul20180321ETF9.895.960.812.435.163.53
DUKDuke Energy20180321A2.132.210.950.971.261.24
DUSADavis Select20180321ETF24.6319.0416.7016.702.352.35
DUSLDirexion Dai20180321ETF41.0730.1033.3232.87-3.22-2.77
DUSTDirexion Dai20180321ETF12.248.231.162.437.085.80
DVADaVita Inc.20180321A4.712.46-0.08-0.032.552.50
DVAXDynavax Tech20180321A31.4725.246.326.6618.9218.58
DVDDover Motors20180321A437.85232.82230.36228.462.454.35
DVNDevon Energy20180321A3.353.260.530.502.732.76
DVPDeep Value E20180321ETF23.0017.5816.3417.441.240.14
DVYiShares Sele20180321ETF1.877.654.416.583.241.09
DVYAiShares Asia20180321ETF40.4432.9234.5633.01-1.64-0.09
DVYEiShares Emer20180321ETF20.2913.3512.7612.590.600.77
DWASInvesco DWA20180321ETF39.7218.8115.6916.173.122.64
DWATArrow Invest20180321ETF59.914.934.934.930.000.00
DWCRArrow DWA Co20180321ETF59.74
DWFISPDR Dorsey20180321ETF18.5312.2210.9010.901.321.32
DWLDDavis Select20180321ETF24.9014.2211.7812.882.441.34
DWMWisdomTree I20180321ETF14.1611.279.3311.891.94-0.63
DWPPFirst Trust20180321ETF45.7633.2733.2733.270.000.00
DWSNDawson Geoph20180321A90.0853.8119.4222.5334.4031.28
DWXSPDR S&P Int20180321ETF10.093.973.152.650.821.32
DXDynex Capita20180321A16.7813.605.125.938.487.67
DXCDXC Technolo20180321A5.762.560.761.151.801.41
DXCMDexCom, Inc.20180321A10.8913.173.671.689.5011.50
DXDProShares Ul20180321ETF12.0210.316.457.623.882.70
DXGEWisdomTree G20180321ETF12.318.393.617.554.790.85
DXJWisdomTree J20180321ETF2.051.78-0.56-0.292.342.07
DXJSWisdomTree J20180321ETF23.2223.1220.8720.692.252.43
DXLGDestination20180321A262.43154.4852.1970.99102.3083.49
DXPEDXP Enterpri20180321A62.5938.4015.4824.6222.9313.78
DXYNDixie Group20180321A334.37817.4362.4162.41755.02755.02
DYDycom Indust20180321A21.509.182.092.937.096.25
DYLSWisdomTree D20180321ETF20.0819.1118.6019.370.51-0.26
DYNTDynatronics20180321A331.62227.5394.8191.19132.72136.33
DZKDirexion Dai20180321ETF34.1242.5612.5114.3730.0528.19
DZSIDASAN Zhone20180321A113.4589.5544.5445.9845.0043.57
DZZDB Gold Doub20180321ETN26.0518.0610.8811.267.176.79
EAElectronic A20180321A6.306.662.452.854.213.81
EARNELLINGTON RE20180321A17.4210.026.856.543.173.48
EARSAuris Medica20180321A295.44191.55151.53151.2440.0240.31
EASTEASTSIDE DIS20180321A259.14168.48119.92120.7048.5547.77
EATBrinker Inte20180321A5.886.123.694.092.442.05
EBAYeBay Inc20180321A2.512.530.100.442.432.09
EBFEnnis, Inc.20180321A48.1024.378.4010.5115.9713.86
EBIXEbix Inc20180321A19.618.944.645.674.303.28
EBMTEagle Bancor20180321A146.9873.2065.5267.467.685.74
EBNDSPDR Bloombe20180321ETF11.014.804.524.530.280.28
EBSEmergent Bio20180321A18.4813.926.757.887.176.03
EBSBMeridian Ban20180321A31.8333.783.343.9230.4329.86
EBTCEnterprise B20180321A322.22144.79144.56144.280.230.52
ECHiShares MSCI20180321ETF9.095.132.863.092.272.05
ECHOEcho Global20180321A35.5414.494.965.659.148.32
ECLEcolab, Inc.20180321A5.232.44-0.080.052.522.39
ECNSiShares MSCI20180321ETF107.8687.5363.3163.3124.2224.22
ECOLUS Ecology,20180321A42.7718.761.442.6317.3216.13
ECOMCHANNELADVIS20180321A86.5056.6321.5128.3635.1228.27
ECONColumbia Eme20180321ETF18.6215.8616.0115.27-0.140.59
ECPGEncore Capit20180321A28.2513.306.316.017.007.29
ECTECA Marcellu20180321A246.91176.19176.19176.190.000.00
EDConsolidated20180321A3.322.32-0.170.232.502.09
EDCDirexion Dai20180321ETF10.057.21-2.660.699.886.52
EDENiShares MSCI20180321ETF21.569.987.928.342.061.64
EDITEditas Medic20180321A23.8717.8811.2612.756.615.13
EDIVSPDR S&P Eme20180321ETF18.686.655.666.470.990.18
EDOGALPS Emergin20180321ETF26.4919.6719.2119.210.450.45
EDOWFirst Trust20180321ETF34.8331.0131.0131.010.000.00
EDUCEducational20180321A194.58113.8787.6390.5526.2423.32
EDVVanguard Wor20180321ETF12.5312.475.108.407.374.07
EDZDirexion Dai20180321ETF14.0512.145.375.046.777.11
EEEl Paso Elec20180321A18.8110.501.201.529.308.98
EEFTEuronet Worl20180321A12.984.871.001.463.873.41
EEHELEMENTS Lin20180321ETN547.22
EELVInvesco S&P20180321ETF16.0412.4210.4810.771.941.64
EEMiShares MSCI20180321ETF2.063.851.592.252.291.65
EEMAiShares MSCI20180321ETF22.4315.1415.3114.92-0.170.22
EEMDAAM S&P Emer20180321ETF61.097.487.487.480.000.00
EEMOInvesco S&P20180321ETF67.9512.239.509.392.732.84
EEMSiShares MSCI20180321ETF29.6224.9918.3919.766.605.23
EEMViShares Edge20180321ETF19.0210.668.208.272.462.39
EEMXSPDR MSCI Em20180321ETF39.804.134.124.120.000.00
EESWisdomTree U20180321ETF25.5717.0410.8210.926.226.12
EETProShares Ul20180321ETF49.8929.3034.6029.83-5.31-0.53
EEVProShares Tr20180321ETF69.4059.1950.0251.169.178.03
EEXEmerald Hold20180321A33.5718.405.845.3912.5613.01
EFAiShares MSCI20180321ETF1.451.970.580.691.401.28
EFADProShares MS20180321ETF24.1829.0527.9227.961.141.10
EFASGlobal X MSC20180321ETF60.20112.73116.04112.73-3.300.00
EFAViShares Edge20180321ETF7.963.262.852.960.420.30
EFAXSPDR MSCI EA20180321ETF37.5720.9821.0220.97-0.040.01
EFCEllington Fi20180321A31.4821.1113.6713.237.447.88
EFGiShares MSCI20180321ETF12.616.865.675.831.191.03
EFNLiShares MSCI20180321ETF38.7329.6928.5929.051.100.64
EFOProShares Ul20180321ETF28.100.00
EFOIEnergy Focus20180321A116.7991.0446.2854.7244.7636.31
EFSCEnterprise F20180321A26.0815.687.836.717.848.97
EFUProShares Tr20180321ETF46.3722.3631.1522.36-8.790.00
EFViShares MSCI20180321ETF9.414.894.084.240.810.64
EFXEquifax, Inc20180321A7.245.011.191.233.833.79
EFZProShares Tr20180321ETF24.9816.5119.0918.73-2.58-2.21
EGANeGain Corpor20180321A104.28181.9047.1148.55134.80133.35
EGBNEagle Bancor20180321A29.3214.214.605.059.619.16
EGHT8x8, Inc. Co20180321A30.4419.4111.039.798.389.63
EGLEEagle Bulk S20180321A27.6517.993.213.6914.7914.31
EGOEldorado Gol20180321A96.1774.3055.8460.9618.4013.24
EGOVNIC Inc20180321A37.3631.065.045.7026.0225.36
EGPEastGroup Pr20180321A16.049.873.935.035.954.84
EGPTVanEck Vecto20180321ETF52.0850.1547.4547.542.702.61
EGRXEagle Pharma20180321A37.1621.213.206.0218.0115.19
EGYVaalco Energ20180321A118.7670.0151.5448.8818.4721.13
EHCEncompass He20180321A12.916.463.184.353.282.11
EHTHeHealth, Inc20180321A29.0270.531.534.9169.0065.61
EIDOiShares MSCI20180321ETF4.083.660.300.733.352.93
EIGEmployers Ho20180321A22.7713.033.814.209.218.83
EIGIEndurance In20180321A66.9756.2242.8844.2413.3411.98
EIGREiger BioPha20180321A105.0563.5336.9735.3226.5628.21
EIRLiShares MSCI20180321ETF45.6283.0861.5173.0021.5710.08
EISiShares MSCI20180321ETF36.0734.6434.3634.470.280.17
EIXEdison Inter20180321A5.093.721.161.452.562.27
EKARIdeanomics N20180321ETF76.9122.14-21.6422.1443.780.00
EKSOEkso Bionics20180321A102.8470.2954.3554.4115.9415.89
ELThe Estee La20180321A4.373.240.320.822.922.41
ELDWisdomTree E20180321ETF46.1322.3119.1521.323.160.99
ELFe.l.f. Beaut20180321A26.8714.512.604.4411.9110.07
ELGXEndologix In20180321A35.4925.0414.7712.4210.2612.62
ELLOEllomay Capi20180321A1031.91
ELMDElectromed,20180321A139.96146.4685.4891.3260.9855.14
ELSEquity Lifes20180321A12.857.142.913.224.233.92
ELSEElectro-Sens20180321A277.93211.4392.5591.99118.88119.44
ELTKEltek Ltd20180321A240.18139.0881.2684.6357.8354.46
ELVTElevate Cred20180321A52.9834.9016.0921.2418.8113.66
ELYCallaway Gol20180321A6.615.361.851.583.513.77
EMAGVanEck Vecto20180321ETF190.52145.23145.23145.230.000.00
EMANeMagin Corpo20180321A358.89292.15208.79260.0483.3632.11
EMBiShares J.P.20180321ETF1.111.771.621.480.160.31
EMBHiShares Inte20180321ETF38.06
EMCBWisdomTree E20180321ETF85.2928.0728.0728.070.000.00
EMCFEmclaire Fin20180321A767.69451.06396.64396.6454.4354.43
EMCGWisdomTree E20180321ETF36.8722.5221.0521.971.460.55
EMDVProShares MS20180321ETF90.6573.7073.7173.70-0.010.00
EMEEMCOR Group,20180321A17.067.742.893.034.864.71
EMFMGlobal X MSC20180321ETF126.1761.7054.9354.936.786.78
EMGFiShares Edge20180321ETF25.3212.3412.3410.890.001.45
EMHYiShares J.P.20180321ETF14.5414.6714.0314.160.640.51
EMIFiShares Emer20180321ETF78.5441.4143.0443.04-1.62-1.62
EMIHXtrackers Em20180321ETF273.14216.47216.47216.470.000.00
EMKREmcore Corp20180321A84.1364.58-9.304.2173.8860.36
EMLEastern Comp20180321A149.5696.5077.8878.7118.6217.79
EMLCVanEck Vecto20180321ETF5.644.601.702.212.892.38
EMLPFirst Trust20180321ETF5.3918.2418.8818.02-0.630.22
EMMSEmmis Commun20180321A144.13145.15100.1189.1145.0556.05
EMNEastman Chem20180321A5.903.651.211.682.441.96
EMPEntergy Miss20180321A26.9915.8214.2814.341.531.48
EMQQEMQQ The Eme20180321ETF13.244.753.554.001.190.74
EMREmerson Elec20180321A3.202.10-0.200.072.292.03
EMSHProShares Sh20180321ETF47.2736.4636.4636.460.000.00
EMTLSPDR DoubleL20180321ETF12.5711.5511.5511.100.000.44
EMTYProShares De20180321ETF41.0770.6955.3051.6615.3819.03
EMXEMX Royalty20180321A391.84240.99241.91241.91-0.92-0.92
EMXCiShares MSCI20180321ETF40.905.385.385.380.000.00
ENBEnbridge, In20180321A3.552.990.100.522.892.47
ENBLENABLE MIDST20180321A31.309.495.262.634.236.87
ENDPEndo Interna20180321A16.3216.991.505.7315.4811.26
ENFRAlerian Ener20180321ETF54.4926.67-1.2715.6027.9411.07
ENGENGlobal Cor20180321A271.95162.5337.42110.33125.1152.20
ENLCENLINK MIDST20180321A40.0924.9210.0910.3814.8314.54
ENORiShares MSCI20180321ETF46.5635.9012.0612.1523.8423.75
ENPHEnphase Ener20180321A27.4124.195.639.2918.5614.91
ENREnergizer Ho20180321A12.884.411.702.602.711.81
ENSEnerSys, Inc20180321A22.149.552.424.157.145.40
ENSGThe Ensign G20180321A22.7119.717.207.4012.5212.31
ENSVEnservco Cor20180321A128.95127.07119.65121.817.425.26
ENTGlobal Eagle20180321A71.4562.0942.6544.7319.4417.35
ENTAEnanta Pharm20180321A55.9923.668.388.5715.2815.09
ENTGEntegris Inc20180321A15.6418.458.778.379.6910.08
ENTRERShares Ent20180321ETF26.0415.33-4.23-3.9619.5619.29
ENVENVESTNET, I20180321A17.407.406.366.081.041.32
ENVAEnova Intern20180321A30.7118.747.907.9010.8310.84
ENZEnzo Biochem20180321A39.3526.6912.9917.7213.708.98
ENZLiShares Trus20180321ETF37.7020.9117.6618.193.252.71
EOGEOG Resource20180321A3.422.360.350.582.011.78
EOLSEvolus, Inc.20180321A93.8648.6942.4437.396.2511.29
EPAMEPAM SYSTEMS20180321A15.508.062.473.465.594.60
EPAYBottomline T20180321A19.986.593.693.942.902.65
EPCEdgewell Per20180321A7.514.230.621.303.612.93
EPDEnterprise P20180321A4.523.411.411.562.001.85
EPHEiShares MSCI20180321ETF12.9919.153.823.9515.3315.20
EPIWisdomTree I20180321ETF4.063.571.211.532.362.03
EPIXESSA Pharma20180321A579.90412.40387.12388.0825.2924.32
EPMEvolution Pe20180321A74.6640.5626.1325.4914.4315.07
EPOLiShares MSCI20180321ETF8.775.541.211.964.333.61
EPPiShares MSCI20180321ETF2.742.680.681.132.011.56
EPREPR Properti20180321A9.915.981.622.064.363.92
EPRFInnovator S&20180321ETF38.5819.7919.7919.790.000.00
EPSWisdomTree U20180321ETF13.7710.1910.1710.160.020.03
EPUiShares MSCI20180321ETF17.089.897.067.482.822.41
EPVProShares Ul20180321ETF48.5336.3135.1235.451.180.86
EPZMEpizyme, Inc20180321A52.5342.0022.2222.9519.7819.05
EQALInvesco Russ20180321ETF24.7817.2016.9716.140.221.05
EQBKEquity Bancs20180321A32.9211.841.351.3810.4910.46
EQCEquity Commo20180321A4.303.32-0.250.123.573.20
EQIXEquinix, Inc20180321A16.178.112.862.785.265.34
EQLALPS Equal S20180321ETF13.007.152.005.245.161.91
EQMEQM Midstrea20180321A20.0110.064.776.245.283.81
EQREquity Resid20180321A3.493.090.390.522.692.57
EQRRProShares Eq20180321ETF40.7570.7062.5570.838.15-0.13
EQSEquus Total20180321A159.82109.64109.64109.640.000.00
EQTEQT CORP20180321A5.623.620.350.353.273.26
EQWLInvesco S&P20180321ETF27.3814.4611.1414.463.310.00
ERAERA GROUP IN20180321A100.3035.5012.4820.7223.0314.78
ERFEnerplus Cor20180321A8.837.48-0.520.328.017.15
ERIEldorado Res20180321A24.2123.229.8210.8313.4012.39
ERIEErie Indemni20180321A196.70105.1677.9582.9027.2122.26
ERIIEnergy Recov20180321A35.5120.656.428.1514.2312.54
ERMEquityCompas20180321ETF32.65
EROSEROS INTERNA20180321A52.3933.3712.5613.4920.8119.88
ERUSiShares MSCI20180321ETF8.155.283.322.651.962.63
ERXDirexion Dai20180321ETF9.856.010.261.095.754.92
ERYDirexion Dai20180321ETF11.169.52-0.320.459.849.06
ESEversource E20180321A3.262.260.320.321.941.94
ESBKElmira Savin20180321A32.2728.4628.4628.460.000.00
ESCAEscalade Inc20180321A103.2045.0837.7838.267.306.82
ESEESCO Technol20180321A29.3114.657.677.916.986.74
ESEAEuroseas Ltd20180321A151.7798.301.853.1296.4595.18
ESGFlexShares T20180321ETF24.2710.1611.0911.07-0.93-0.91
ESGDiShares Trus20180321ETF22.449.996.479.063.520.93
ESGEiShares, Inc20180321ETF15.6110.617.689.012.941.60
ESGGFlexShares S20180321ETF33.2931.8329.3929.382.452.45
ESGNColumbia Sus20180321ETF81.2534.6232.8632.861.761.76
ESGREnstar Group20180321A44.4924.749.3113.9715.4310.77
ESGSColumbia Sus20180321ETF47.1546.8946.8946.890.000.00
ESGUiShares Trus20180321ETF10.973.453.173.440.280.00
ESLTElbit System20180321A24.1714.329.9311.024.403.31
ESNTEssent Group20180321A10.755.510.791.594.733.93
ESPEspey Mfg. &20180321A176.25115.66119.60119.60-3.93-3.93
ESPREsperion The20180321A35.9219.457.3111.6912.157.77
ESQEsquire Fina20180321A187.1982.2452.4572.7229.799.52
ESRTEMPIRE STATE20180321A7.445.22-0.130.525.344.70
ESSEssex Proper20180321A16.117.922.133.085.794.83
ESSAESSA Bancorp20180321A206.57127.0692.2790.5734.7936.49
ESTEEarthstone E20180321A51.8433.4623.2323.4910.229.96
ESXBCommunity Ba20180321A116.5889.0426.6083.3862.445.66
ETFCE*Trade Fina20180321A4.705.33-0.62-0.055.955.39
ETHEthan Allen20180321A32.6420.508.579.6611.9310.84
ETHOETF Managers20180321ETF44.0614.962.482.4812.4812.48
ETMEntercom Com20180321A51.8936.8526.1628.0810.688.77
ETNEaton Corpor20180321A3.121.83-0.56-0.442.392.27
ETREntergy Corp20180321A6.903.480.510.842.972.64
ETSYEtsy, Inc.20180321A7.885.853.113.592.742.27
EUDGWisdomTree E20180321ETF21.8711.0212.777.75-1.753.26
EUDVProShares MS20180321ETF23.0717.182.52-0.8314.6518.00
EUFNiShares MSCI20180321ETF4.844.802.172.762.652.05
EUMProShares Tr20180321ETF7.067.252.402.854.904.51
EUMViShares Edge20180321ETF18.9617.793.031.2214.7616.56
EURLDirexion Dai20180321ETF13.708.318.358.42-0.04-0.10
EURNEURONAV NV20180321A58.4746.6322.0322.7524.6023.89
EURZXtrackers Eu20180321ETF89.5027.4524.0227.453.420.00
EUSAiShares MSCI20180321ETF6.724.334.244.220.090.10
EUSCWisdomTree E20180321ETF18.428.898.938.93-0.04-0.04
EVEaton Vance20180321A8.056.12-0.040.816.175.31
EVAEnviva Partn20180321A52.5621.6410.3112.1611.339.47
EVBGEverbridge,20180321A20.827.253.643.733.613.52
EVBNEvans Bancor20180321A203.89100.4866.7179.3133.7721.17
EVCEntravision20180321A104.1675.6439.7449.6335.9126.02
EVFMEvofem Biosc20180321A256.66160.81-10.78-29.03171.60189.84
EVGNEVOGENE LTD.20180321A211.96306.62289.01288.1417.6118.47
EVHEvolent Heal20180321A40.2027.235.577.0721.6620.17
EVIEVI Industri20180321A105.7248.6830.7531.0917.9317.59
EVKEver-Glory I20180321A332.01324.24286.17295.9038.0728.34
EVOKEvoke Pharma20180321A194.19135.2493.5395.4341.7139.81
EVOLEvolving Sys20180321A141.26101.2964.4860.4836.8040.80
EVREvercore Inc20180321A13.366.001.231.744.774.26
EVRIEveri Holdin20180321A15.6814.322.041.3712.2812.94
EVTCEVERTEC, INC20180321A31.4222.537.638.0014.9114.53
EVXVanEck Vecto20180321ETF202.02135.12135.12135.120.000.00
EWEdwards Life20180321A6.883.931.472.192.451.74
EWAiShares MSCI20180321ETF4.555.14-0.051.215.183.92
EWBCEast-West Ba20180321A8.5125.1422.7222.992.422.15
EWCiShares MSCI20180321ETF3.793.301.321.551.981.75
EWDiShares MSCI20180321ETF5.183.050.880.762.172.29
EWGiShares MSCI20180321ETF3.172.98-0.040.193.012.79
EWGSiShares MSCI20180321ETF30.9733.4929.9130.323.583.17
EWHiShares MSCI20180321ETF4.073.540.961.642.581.90
EWIiShares MSCI20180321ETF3.333.391.131.152.262.25
EWJiShares MSCI20180321ETF1.742.200.840.871.371.33
EWKiShares MSCI20180321ETF24.3014.2712.1212.032.142.24
EWLiShares MSCI20180321ETF3.152.430.120.462.301.96
EWMiShares MSCI20180321ETF4.444.332.922.951.431.40
EWMCInvesco S&P20180321ETF14.813.783.703.810.08-0.03
EWNiShares MSCI20180321ETF4.603.85-0.161.624.012.23
EWOiShares MSCI20180321ETF14.3610.625.727.334.903.29
EWPiShares MSCI20180321ETF3.353.150.321.102.832.05
EWQiShares MSCI20180321ETF3.393.090.420.762.672.33
EWREInvesco S&P20180321ETF18.228.366.306.292.062.06
EWSiShares MSCI20180321ETF4.043.601.281.302.312.30
EWSCInvesco S&P20180321ETF71.7028.9329.8329.38-0.90-0.45
EWTiShares MSCI20180321ETF2.683.541.421.742.131.83
EWUiShares MSCI20180321ETF3.002.570.200.702.371.88
EWUSiShares MSCI20180321ETF63.4828.7628.7628.760.000.00
EWVProShares Tr20180321ETF48.7328.5025.9325.932.572.57
EWWiShares MSCI20180321ETF2.294.303.392.790.921.54
EWXSPDR S&P Eme20180321ETF12.189.047.608.011.441.03
EWYiShares MSCI20180321ETF1.821.840.230.521.611.33
EWZiShares MSCI20180321ETF2.363.321.211.492.121.84
EWZSiShares MSCI20180321ETF39.8656.0355.8755.870.160.16
EXASExact Scienc20180321A12.176.293.172.153.114.14
EXCExelon Corpo20180321A2.857.013.124.143.912.89
EXELExelixis Inc20180321A7.175.101.060.974.044.13
EXFOEXFO INC.20180321A171.1043.4516.4716.4726.9926.99
EXIiShares Glob20180321ETF20.3415.4716.6316.86-1.15-1.39
EXLSExlService H20180321A27.4914.547.028.607.525.93
EXPEagle Materi20180321A11.385.260.763.694.501.57
EXPDExpeditors I20180321A5.433.03-0.390.343.422.69
EXPEExpedia Grou20180321A7.877.242.032.365.214.88
EXPOExponent Inc20180321A42.0418.017.568.6910.469.33
EXPRExpress, Inc20180321A14.3013.251.192.5712.0610.67
EXRExtra Space20180321A8.266.000.261.325.744.68
EXTNExterran Cor20180321A33.6114.575.527.389.067.19
EXTRExtreme Netw20180321A10.4611.483.203.488.288.00
EYENational Vis20180321A37.7223.5213.8515.229.688.31
EYEGEyegate Phar20180321A188.73140.1076.4676.3563.6563.75
EYENEyenovia, In20180321A740.13438.47434.03434.034.444.44
EYESSecond Sight20180321A68.7147.2422.1422.9625.1024.27
EYLDCambria Emer20180321ETF74.3920.4020.6020.40-0.190.00
EZAiShares MSCI20180321ETF18.0411.255.295.885.965.37
EZJProShares Ul20180321ETF60.1921.282.042.7219.2418.56
EZMWisdomTree U20180321ETF23.5811.6710.6610.591.011.08
EZPWEzcorp Inc20180321A45.7229.2613.8216.7015.4312.56
EZUiShare MSCI20180321ETF2.422.971.471.561.521.42
FFord Motor C20180321A9.038.070.841.407.226.64
FAARFirst Trust20180321ETF31.7319.2115.7717.463.441.75
FABFirst Trust20180321ETF24.1714.2410.8410.883.403.37
FADFirst Trust20180321ETF29.1816.3915.4415.300.951.10
FAFFirst Americ20180321A9.134.011.031.592.992.42
FALNiShares Fall20180321ETF12.309.209.219.210.000.00
FAMIFarmmi, Inc.20180321A147.46192.62168.77168.3923.8524.23
FANFirst Trust20180321ETF18.2918.4118.1118.170.300.25
FANGDiamondback20180321A11.097.752.562.735.195.02
FARMFarmer Bros20180321A45.0432.0619.7420.7712.3211.29
FAROFaro Technol20180321A36.6317.442.253.6315.1913.81
FASDirexion Dai20180321ETF10.556.232.042.284.193.96
FASTFastenal Co20180321A4.773.092.113.780.98-0.69
FATFAT Brands I20180321A323.88226.90206.42206.4220.4820.48
FATEFate Therape20180321A29.9227.016.458.6220.5618.39
FAUSFirst Trust20180321ETF49.3397.61121.18115.48-23.57-17.87
FAZDirexion Dai20180321ETF10.239.001.401.757.607.25
FBFacebook, In20180321A1.701.890.360.521.531.36
FBCFlagstar Ban20180321A17.759.612.343.807.265.80
FBHSFORTUNE BRAN20180321A4.152.17-0.520.032.702.14
FBIOFortress Bio20180321A54.1347.6030.7331.4416.8716.16
FBIZFirst Busine20180321A234.00101.3795.5696.145.815.23
FBKFB Financial20180321A29.3510.743.115.087.635.66
FBMFoundation B20180321A27.8110.574.324.716.255.85
FBMSFirst Bancsh20180321A81.2246.8640.3342.386.544.48
FBNCFirst Bancor20180321A26.8015.456.207.959.257.50
FBNDFidelity Tot20180321ETF12.279.258.368.160.901.10
FBPFirst BanCor20180321A17.5411.455.385.346.066.04
FBSSFauquier Ban20180321A336.50251.24251.24251.240.000.00
FBTFirst Trust20180321ETF11.457.716.015.621.702.09
FBZFirst Trust20180321ETF53.8231.0335.7235.72-4.69-4.69
FCFranklin Cov20180321A64.5730.527.048.9123.4821.61
FCAFirst Trust20180321ETF84.4148.9648.1948.960.770.00
FCALFirst Trust20180321ETF43.8638.2937.3938.290.910.00
FCANFirst Trust20180321ETF21.7943.4943.4943.490.000.00
FCAPFirst Capita20180321A414.31265.99266.26266.26-0.27-0.27
FCAUFIAT CHRYSLE20180321A4.714.56-0.140.274.714.29
FCBCFirst Commun20180321A66.9637.9629.7632.188.195.78
FCCOFirst Commun20180321A287.1250.0347.5148.712.521.32
FCCY1st Constitu20180321A73.2253.5154.7453.53-1.22-0.02
FCEFFirst Trust20180321ETF45.5818.6318.4918.630.140.00
FCELFuelCell Ene20180321A57.4549.8025.7821.9124.0127.88
FCFFirst Common20180321A7.946.56-0.78-0.327.336.87
FCFSFirstCash, I20180321A13.035.30-0.080.705.384.60
FCGFirst Trust20180321ETF10.306.103.202.792.893.31
FCNFTI Consulti20180321A25.899.002.774.106.234.90
FCOMFidelity MSC20180321ETF19.8917.097.8913.419.203.68
FCORFidelity Cor20180321ETF17.4811.404.4111.406.990.00
FCPTFour Corners20180321A14.837.241.382.385.864.86
FCVTFirst Trust20180321ETF30.0920.2416.3717.433.872.81
FCXFreeport-McM20180321A5.304.840.341.134.503.71
FDBCFidelity D &20180321A1033.46
FDDFirst Trust20180321ETF9.567.514.845.292.672.22
FDEFFirst Defian20180321A223.7891.0681.2187.879.853.19
FDISFidelity MSC20180321ETF9.027.404.684.842.732.56
FDIVFirst Trust20180321ETF32.9224.7023.6923.931.010.77
FDLFirst Trust20180321ETF4.052.741.752.260.990.48
FDLOFidelity Low20180321ETF15.5711.086.578.074.513.01
FDMFirst Trust20180321ETF14.9033.7118.4115.5015.3018.21
FDMOFidelity Mom20180321ETF16.6312.094.105.107.996.99
FDNFirst Trust20180321ETF7.053.892.392.911.500.98
FDPFresh Del Mo20180321A16.677.684.915.532.772.14
FDRRFidelity Div20180321ETF21.4811.6610.7210.680.930.98
FDSFactset Rese20180321A23.8710.843.304.847.546.00
FDTFirst Trust20180321ETF13.6110.739.679.791.060.93
FDTSFirst Trust20180321ETF89.2257.0057.0057.000.000.00
FDUSFidus Invest20180321A21.3793.152.261.6290.8991.52
FDVVFidelity Hig20180321ETF33.8110.6011.5511.94-0.96-1.34
FDXFedEx Corpor20180321A6.774.162.112.242.051.92
FEFirstEnergy20180321A3.247.005.225.721.801.33
FEIMFrequency El20180321A688.92132.63133.62133.62-0.99-0.99
FELEFranklin Ele20180321A30.2218.885.616.6613.2712.22
FEMFirst Trust20180321ETF12.296.344.385.271.951.07
FEMBFirst Trust20180321ETF27.5632.7913.8427.9218.954.88
FEMSFirst Trust20180321ETF36.2021.5421.3320.730.210.81
FENCFennec Pharm20180321A248.94182.39166.06170.6816.3311.71
FENYFidelity MSC20180321ETF6.218.253.387.354.870.90
FEPFirst Trust20180321ETF14.299.077.127.261.951.81
FETFORUM ENERGY20180321A45.7231.7816.0715.0715.7116.71
FEUZFirst Trust20180321ETF80.6722.5122.5222.52-0.01-0.01
FEXFirst Trust20180321ETF5.185.814.434.501.381.31
FEYEFireEye, Inc20180321A6.025.690.860.544.835.15
FEZSPDR EURO ST20180321ETF2.632.350.500.571.851.78
FFFuture Fuel20180321A54.7329.5718.6420.1310.949.44
FFBCFirst Financ20180321A24.6523.515.915.5917.6017.92
FFBWFFBW, Inc. C20180321A375.31241.59239.74230.491.8511.10
FFGFBL Financia20180321A87.5832.1921.4522.1810.7410.01
FFHGFormula Foli20180321ETF29.3013.3812.1512.151.231.23
FFHLFuwei Films20180321A1921.40425.15426.68424.19-1.530.97
FFICFlushing Fin20180321A24.6614.223.705.4510.518.77
FFINFirst Financ20180321A18.7510.711.642.029.078.69
FFIUUVA Unconstr20180321ETF49.4322.1122.1122.110.000.00
FFIVF5 Networks20180321A8.264.351.121.113.223.23
FFNWFirst Financ20180321A383.86134.98125.87125.899.109.08
FFRFirst Trust20180321ETF21.0321.740.500.5021.2421.24
FFSGFormulaFolio20180321ETF19.4617.2317.2317.230.000.00
FFTGFormulaFolio20180321ETF36.945.855.935.93-0.08-0.08
FFTIFormulaFolio20180321ETF18.538.9712.3512.35-3.38-3.38
FFTYInnovator IB20180321ETF13.9310.368.809.361.550.99
FFWMFirst Founda20180321A17.0524.6928.3329.39-3.64-4.70
FGFGL Holdings20180321A11.267.78-3.520.1511.307.63
FGBIFIRST GUARAN20180321A347.66164.06118.48123.1845.5840.88
FGDFirst Trust20180321ETF12.8812.6911.9811.890.710.80
FGENFibroGen, In20180321A27.2815.866.496.639.379.23
FGMFirst Trust20180321ETF28.4323.5218.1318.235.405.29
FHBFirst Hawaii20180321A17.107.532.914.264.623.27
FHKFirst Trust20180321ETF55.5929.5121.6221.627.897.89
FHLCFidelity MSC20180321ETF7.9118.7812.3325.866.45-7.08
FHNFirst Horizo20180321A5.424.540.250.934.263.61
FIFRANKS INTER20180321A17.4514.060.221.7413.8412.30
FIBKFirst Inters20180321A22.3912.592.903.619.708.98
FIBRiShares Edge20180321ETF20.0213.9614.1413.96-0.180.00
FICOFair Isaac C20180321A23.2712.983.075.909.917.08
FIDIFidelity Int20180321ETF38.0024.0620.1720.453.893.61
FIDUFidelity MSC20180321ETF14.447.888.558.84-0.67-0.96
FIHDUBS AG FI En20180321ETN100.0562.9460.3267.532.62-4.63
FILLiShares MSCI20180321ETF133.1990.9590.9890.98-0.03-0.03
FINXGlobal X Fun20180321ETF25.0023.399.629.7013.7713.69
FISFidelity Nat20180321A5.393.052.132.000.921.05
FISIFinancial In20180321A112.7836.6924.4625.3112.2311.37
FISVFiserv Inc20180321A4.815.860.631.685.234.19
FITFitbit, Inc.20180321A18.9115.667.457.558.218.10
FITBFifth Third20180321A3.125.801.191.234.614.58
FIVAFidelity Int20180321ETF199.2621.82-10.55-10.5532.3632.36
FIVEFive Below,20180321A8.976.520.962.215.564.31
FIVNFIVE9, INC.20180321A19.7334.237.398.1326.8426.10
FIWFirst Trust20180321ETF16.7013.3413.2413.290.100.05
FIXComfort Syst20180321A23.4213.203.505.099.708.11
FIXDFirst Trust20180321ETF14.3411.03-1.930.3912.9710.65
FIZZNational Bev20180321A19.5310.333.824.906.515.43
FJPFirst Trust20180321ETF44.4917.4618.3217.99-0.86-0.53
FKOFirst Trust20180321ETF79.9776.5276.5276.520.000.00
FKUFirst Trust20180321ETF28.206.196.196.190.000.00
FLFoot Locker,20180321A3.702.39-0.230.062.612.32
FLAGFLAG-Forensi20180321ETF58.9121.8321.8321.830.000.00
FLATiPath US Tre20180321ETF413.23112.14112.14112.140.000.00
FLAUFranklin FTS20180321ETF184.57227.25227.25227.250.000.00
FLAXFranklin FTS20180321ETF63.5553.2053.2053.200.000.00
FLBRFranklin FTS20180321ETF22.8122.2520.7615.821.496.43
FLCAFranklin FTS20180321ETF26.09
FLCHFranklin FTS20180321ETF20.799.904.066.795.843.11
FLCOFranklin Lib20180321ETF41.380.760.760.760.000.00
FLDMFluidigm Cor20180321A62.4540.8118.1219.9422.7020.87
FLEEFranklin FTS20180321ETF21.2015.8915.8915.890.000.00
FLEHFranklin FTS20180321ETF28.54
FLEUBarclays ETN20180321ETN145.4326.1826.2226.22-0.05-0.05
FLEXFlex Ltd. Or20180321A5.656.612.332.674.283.95
FLFRFranklin FTS20180321ETF21.2627.2631.1531.15-3.90-3.90
FLGBFranklin FTS20180321ETF19.00
FLGECredit Suiss20180321ETN30.3828.5229.4128.66-0.89-0.14
FLGRFranklin FTS20180321ETF19.12
FLGTFulgent Gene20180321A367.47141.83140.52140.541.321.30
FLHKFranklin FTS20180321ETF35.57
FLICFirst of Lon20180321A50.3625.4512.6714.4412.7811.01
FLINFranklin FTS20180321ETF51.5530.2230.2230.220.000.00
FLIRFlir Systems20180321A5.549.371.561.977.827.40
FLIYFranklin FTS20180321ETF21.35
FLJHFranklin FTS20180321ETF79.01
FLJPFranklin FTS20180321ETF73.65130.51130.51130.510.000.00
FLKRFranklin FTS20180321ETF33.1332.8427.6027.605.245.24
FLLFull House R20180321A79.9571.1719.3822.5851.7948.59
FLLVFranklin Lib20180321ETF33.32
FLMBFranklin Lib20180321ETF173.15
FLMIFranklin Lib20180321ETF75.97
FLMXFranklin FTS20180321ETF76.83
FLNFirst Trust20180321ETF33.5315.969.019.016.956.95
FLOFlowers Food20180321A5.333.95-1.28-0.675.234.62
FLOTiShares Floa20180321ETF1.961.531.411.410.110.11
FLOWSPX FLOW, In20180321A22.4311.604.105.487.506.12
FLQDFranklin Lib20180321ETF42.7427.6327.6327.630.000.00
FLQEFranklin Lib20180321ETF19.7928.3926.8225.041.563.34
FLQHFranklin Lib20180321ETF36.7547.6646.4846.481.191.19
FLQLFranklin Lib20180321ETF28.194.654.654.650.000.00
FLQMFranklin Lib20180321ETF30.92
FLQSFranklin Lib20180321ETF30.08
FLRFluor Corpor20180321A7.214.060.711.323.352.74
FLRNSPDR Bloombe20180321ETF3.293.383.343.340.040.04
FLRTPacific Glob20180321ETF30.90
FLRUFranklin FTS20180321ETF66.68
FLSFlowserve Co20180321A4.922.85-0.10-0.022.952.87
FLSWFranklin FTS20180321ETF88.42103.66103.66103.660.000.00
FLTFleetCor Tec20180321A13.835.74-0.032.195.773.55
FLTBFidelity Lim20180321ETF19.8010.6010.6010.600.000.00
FLTRVanEck Vecto20180321ETF7.302.362.012.300.350.07
FLTWFranklin FTS20180321ETF70.29113.12113.12113.120.000.00
FLWS1-800-FLOWER20180321A47.8434.98-7.12-4.5742.1039.55
FLXNFlexion Ther20180321A31.9639.3411.9511.7027.4027.64
FLXSFlexsteel In20180321A98.1866.6050.9852.2415.6214.35
FMiShares MSCI20180321ETF17.4357.6555.6056.702.050.96
FMAOFarmers & Me20180321A228.0186.7665.5158.8921.2527.87
FMATFidelity MSC20180321ETF15.9811.399.8910.111.501.28
FMBFirst Trust20180321ETF16.5010.358.709.911.650.44
FMBHFirst Mid Ba20180321A167.9263.9050.4251.4513.4912.45
FMBIFirst Midwes20180321A10.755.502.182.413.323.09
FMCFMC Corporat20180321A7.974.531.221.733.312.80
FMFFirst Trust20180321ETF35.1635.9635.9635.960.000.00
FMHIFirst Trust20180321ETF81.0912.7112.1312.130.580.58
FMKFirst Trust20180321ETF17.5614.4513.8313.830.620.62
FMNBFarmers Nati20180321A97.6458.9241.2142.2617.7016.65
FNFabrinet20180321A12.716.533.833.782.702.76
FNBF.N.B. Corp20180321A7.157.240.401.616.855.63
FNCBFNCB Bancorp20180321A381.4795.7395.7395.730.000.00
FNCLFidelity MSC20180321ETF6.075.731.394.204.331.52
FNDFloor & Deco20180321A16.447.643.344.344.303.30
FNDASchwab Funda20180321ETF11.369.667.667.562.012.11
FNDBSchwab Funda20180321ETF21.6315.0413.3714.941.680.10
FNDCSchwab Funda20180321ETF13.518.6910.438.93-1.74-0.25
FNDESchwab Funda20180321ETF11.127.354.875.482.481.87
FNDFSchwab Funda20180321ETF10.875.374.024.651.350.72
FNDXSchwab Funda20180321ETF5.683.413.473.65-0.06-0.25
FNFFidelity Nat20180321A5.093.300.621.342.691.96
FNGDMicroSectors20180321ETN93.5876.7050.9169.4825.807.23
FNGUMicroSectors20180321ETN48.5525.2916.1418.869.156.43
FNHCFedNat Holdi20180321A104.6575.5271.8873.543.641.98
FNIFirst Trust20180321ETF13.0215.288.425.816.869.47
FNJNFinjan Holdi20180321A49.8743.9216.9318.3727.0025.55
FNKFirst Trust20180321ETF36.6925.4726.7126.71-1.24-1.24
FNKOFunko, Inc.20180321A43.7245.4614.1413.1931.3232.27
FNLCFirst Bancor20180321A251.79121.41121.40121.410.010.00
FNVFranco-Nevad20180321A5.723.32-0.160.303.473.02
FNWBFirst Northw20180321A96.1635.4233.7737.321.65-1.90
FNXFirst Trust20180321ETF20.9015.7611.7014.124.071.65
FNYFirst Trust20180321ETF27.6511.469.8810.171.581.29
FOEFerro Corpor20180321A14.1917.2110.5212.166.695.05
FOLDAmicus Thera20180321A12.988.181.131.877.066.32
FONRFonar Corpor20180321A67.0039.1516.8321.0922.3218.06
FORForestar Gro20180321A34.8619.103.604.1815.5014.92
FORDForward Indu20180321A139.12253.8988.0294.00165.87159.89
FORKFuling Globa20180321A158.15145.6264.3269.9781.3075.65
FORMFormFactor I20180321A38.3327.45-0.240.3227.6927.13
FORRForrester Re20180321A34.7222.089.2610.5312.8211.55
FOSLFossil Group20180321A10.2118.382.723.0315.7015.39
FOXFox Corporat20180321A3.082.990.820.532.182.46
FOXAFox Corporat20180321A2.813.051.291.201.761.85
FOXFFox Factory20180321A28.068.023.143.474.884.54
FPAFirst Trust20180321ETF81.7132.4832.4832.480.000.00
FPAYFlexShopper,20180321A487.37168.39145.11145.1123.2823.28
FPEFirst Trust20180321ETF5.513.423.012.930.400.49
FPEIFirst Trust20180321ETF16.699.769.819.72-0.050.04
FPHFive Point H20180321A56.1916.833.396.2113.4410.62
FPIFarmland Par20180321A22.2116.817.347.369.479.45
FPRXFive Prime T20180321A38.0663.7114.0016.7949.7146.92
FPXFirst Trust20180321ETF6.575.102.523.012.572.09
FPXIFirst Trust20180321ETF42.8622.2913.2710.249.0212.05
FQALFidelity Qua20180321ETF12.916.732.622.544.114.19
FRFirst Indust20180321A5.943.34-0.59-0.073.933.40
FRAKVanEck Vecto20180321ETF40.5017.9615.2817.072.680.89
FRANFrancesca''s20180321A21.0819.093.284.0415.8115.05
FRBAFirst Bank20180321A83.9552.7239.1939.0213.5313.70
FRBKRepublic Fir20180321A63.6942.2429.9031.1812.3411.06
FRCFirst Republ20180321A5.532.250.440.781.821.48
FRDFriedman Ind20180321A336.68177.7367.18146.38110.5431.35
FRELFidelity MSC20180321ETF16.2815.839.9411.295.894.54
FRGIFiesta Resta20180321A36.2239.1118.1420.0620.9719.06
FRIFirst Trust20180321ETF8.195.70-0.361.836.073.87
FRMEFirst Mercha20180321A29.0811.794.825.456.966.33
FROFrontline Lt20180321A23.2619.758.698.6711.0611.08
FRPHFRP Holdings20180321A81.2334.6621.3919.8813.2714.78
FRPTFreshpet, In20180321A54.9426.2614.8715.2811.3910.98
FRTFederal Real20180321A13.457.781.862.165.925.62
FRTAForterra, In20180321A45.1331.2119.9616.6011.2514.61
FSBFranklin Fin20180321A40.2727.009.1212.3517.8814.66
FSBCFSB Bancorp,20180321A407.16513.09208.35412.24304.74100.85
FSBWFS Bancorp,20180321A73.1841.7926.1227.3115.6714.49
FSCTForeScout Te20180321A21.3315.316.037.929.287.39
FSFGFirst Saving20180321A389.97209.58167.95181.9541.6227.62
FSIFlexible Sol20180321A173.32188.15195.36188.26-7.21-0.11
FSLRFirst Solar,20180321A7.925.421.132.294.293.13
FSMFORTUNA Silv20180321A20.6317.403.013.6014.3713.78
FSPFranklin Str20180321A21.5114.131.481.4812.6512.66
FSSFederal Sign20180321A18.2011.246.587.414.673.83
FSTAFidelity MSC20180321ETF11.5911.835.509.066.332.78
FSTRFoster (Lb)20180321A64.0843.5317.3615.1926.1728.33
FSVFirstService20180321A48.3230.7013.8717.5616.8313.14
FSZFirst Trust20180321ETF16.0520.4916.7017.273.803.22
FTAFirst Trust20180321ETF5.056.714.705.282.011.43
FTAGFirst Trust20180321ETF20.8120.1520.1520.150.000.00
FTAIFortress Tra20180321A22.7815.017.307.487.727.53
FTCFirst Trust20180321ETF19.5713.4910.3910.303.103.19
FTCSFirst Trust20180321ETF9.798.235.366.352.871.88
FTECFidelity MSC20180321ETF4.762.540.761.311.781.22
FTEKFuel Tech, I20180321A293.34171.34119.21133.7052.1437.65
FTFTFuture FinTe20180321A156.60146.80126.64109.8420.1636.96
FTGCFirst Trust20180321ETF24.299.288.788.800.500.48
FTHIFirst Trust20180321ETF20.5721.3722.5822.88-1.21-1.51
FTITechnipFMC p20180321A3.662.94-0.360.023.302.92
FTKFlotek Indus20180321A16.8612.913.835.149.087.76
FTLBFirst Trust20180321ETF29.0420.6221.9020.62-1.280.00
FTLSFirst Trust20180321ETF16.888.218.147.760.070.44
FTNTFortinet, In20180321A5.439.612.605.457.014.16
FTRFrontier Com20180321A15.4423.3414.9415.558.407.81
FTRIFirst Trust20180321ETF129.6662.3662.3662.360.000.00
FTSFortis Inc.20180321A4.302.94-1.46-1.074.404.02
FTSDFranklin Lib20180321ETF14.7812.1010.3810.391.721.70
FTSIFTS Internat20180321A30.649.902.935.906.974.00
FTSLFirst Trust20180321ETF7.455.175.005.120.170.05
FTSMFirst Trust20180321ETF2.101.701.641.630.070.07
FTVFortive Corp20180321A6.252.76-1.47-1.254.224.01
FTXDFirst Trust20180321ETF24.67266.83255.29266.8311.540.00
FTXGFirst Trust20180321ETF39.8217.3017.3017.300.000.00
FTXHFirst Trust20180321ETF53.9080.9681.6081.60-0.64-0.64
FTXLFirst Trust20180321ETF39.9448.62-1.37-1.1749.9949.79
FTXNFirst Trust20180321ETF70.7681.33-37.40-37.92118.73119.25
FTXOFirst Trust20180321ETF23.3925.5619.6019.655.955.91
FTXRFirst Trust20180321ETF12.8911.2511.2511.250.000.00
FUDE-TRACS UBS20180321ETN134.06
FULH.B. Fuller20180321A13.056.351.872.544.483.81
FULTFulton Finan20180321A27.3938.924.462.9634.4635.97
FUNCedar Fair,20180321A27.7114.327.5012.226.822.10
FUNCFirst United20180321A190.1888.9888.9888.980.000.00
FUNDSprott Focus20180321A30.6217.727.7113.5810.014.14
FUSBFirst US Ban20180321A159.26149.13149.13149.130.000.00
FUTProShares Ma20180321ETF37.4530.7430.7430.740.000.00
FUTYFidelity MSC20180321ETF14.2611.7810.8212.970.96-1.19
FUVArcimoto, In20180321A442.01282.36235.15253.1247.2129.25
FVFirst Trust20180321ETF21.7214.0211.6212.272.411.76
FVALFidelity Val20180321ETF23.3820.1721.8423.75-1.67-3.58
FVCFirst Trust20180321ETF15.6910.127.967.992.172.13
FVDFirst Trust20180321ETF6.653.915.374.67-1.46-0.75
FVEFive Star Se20180321A423.36339.94215.07216.82124.87123.12
FVLFirst TrustV20180321ETF21.5324.0323.9524.030.080.00
FWDBAdvisorShare20180321ETF264.0294.0382.3582.3511.6811.68
FWONALiberty Medi20180321A17.5310.134.655.515.474.62
FWONKLiberty Medi20180321A10.441.901.44-0.690.472.59
FWRDForward Air20180321A24.3110.755.266.595.494.15
FXDFirst Trust20180321ETF6.885.892.525.543.370.35
FXGFirst Trust20180321ETF6.317.103.033.864.073.24
FXHFirst Trust20180321ETF6.244.893.965.170.93-0.27
FXIiShares Chin20180321ETF2.193.371.601.811.801.59
FXLFirst Trust20180321ETF5.585.493.543.671.941.82
FXNFirst Trust20180321ETF9.016.090.611.595.484.50
FXOFirst Trust20180321ETF6.475.195.253.97-0.061.22
FXPProShares Ul20180321ETF12.9916.135.277.2510.868.88
FXRFirst Trust20180321ETF7.113.151.882.171.270.99
FXUFirst Trust20180321ETF6.738.635.035.893.602.74
FXZFirst Trust20180321ETF8.597.689.377.99-1.69-0.31
FYCFirst Trust20180321ETF34.7821.9622.2322.85-0.26-0.89
FYLDCambria Fore20180321ETF98.9563.1057.0462.406.060.71
FYTFirst Trust20180321ETF40.6318.4913.6413.484.855.02
FYXFirst Trust20180321ETF17.2913.2712.2712.651.000.63
GGENPACT LIMI20180321A5.948.814.945.173.873.64
GAACambria Glob20180321ETF34.7119.9122.0522.05-2.13-2.13
GABCGerman Ameri20180321A73.8237.7122.8524.1814.8613.53
GAIAGaia, Inc. C20180321A65.4242.4320.9625.5121.4816.93
GAINGladstone In20180321A23.8014.979.839.555.155.42
GALSPDR SSgA Gl20180321ETF24.6214.02-4.42-2.5818.4416.60
GALTGalectin The20180321A63.6143.6817.6020.9226.0822.76
GAMRETFMG Video20180321ETF24.3912.6723.2323.95-10.56-11.28
GARSGarrison Cap20180321A49.7539.6224.4232.0415.207.58
GASSStealthGas,20180321A47.8236.78-6.19-5.9142.9742.70
GATXGATX Corpora20180321A22.459.283.064.286.225.01
GBCIGlacier Banc20180321A13.766.251.022.195.234.07
GBDCGolub Capita20180321A14.8818.04-0.29-0.1718.3318.21
GBFiShares Gove20180321ETF20.2011.114.194.196.926.92
GBILGoldman Sach20180321ETF3.462.332.682.65-0.36-0.33
GBLGAMCO Invest20180321A68.8232.0928.9828.213.113.88
GBLIGlobal Indem20180321A225.99114.14108.18122.465.95-8.32
GBRNew Concept20180321A246.19189.45156.65150.0732.8039.38
GBTGlobal Blood20180321A19.7211.860.912.7410.949.11
GBXThe Greenbri20180321A20.1510.653.184.057.486.61
GCAPGain Capital20180321A16.8111.951.880.3710.0711.58
GCBCGreene Count20180321A558.18362.71362.10362.100.610.61
GCEClaymore/Rob20180321ETN1057.83
GCIGannett Co.,20180321A11.289.183.464.125.735.06
GCOGenesco Inc.20180321A24.1113.08-1.96-1.2615.0414.34
GCOWPacer Global20180321ETF59.1830.6922.7629.187.931.51
GCPGCP Applied20180321A19.8612.881.913.1610.969.72
GDGeneral Dyna20180321A8.283.871.352.072.521.81
GDDYGoDaddy Inc20180321A8.323.620.801.432.832.19
GDENGolden Enter20180321A34.4414.75-0.473.7815.2210.97
GDOTGreen Dot Co20180321A15.328.072.092.845.985.23
GDPGoodrich Pet20180321A279.24178.1776.06113.10102.1065.07
GDVDPrincipal Ac20180321ETF77.6511.1711.1711.170.000.00
GDXVanEck Vecto20180321ETF4.643.920.140.513.793.41
GDXJVanEck Vecto20180321ETF3.252.78-0.360.133.142.65
GEGeneral Elec20180321A7.256.431.962.974.473.46
GECGreat Elm Ca20180321A165.22847.89358.10358.74489.79489.15
GECCGreat Elm Ca20180321A82.0044.8640.4641.064.403.80
GEFGreif, Inc.20180321A28.699.014.014.865.004.15
GEFBGreif, Inc.20180321A86.5436.5034.4836.012.020.49
GELGenesis Ener20180321A20.749.604.355.215.254.39
GEMGoldman Sach20180321ETF18.9514.7213.0214.001.700.72
GENGenesis Heal20180321A82.7666.7938.2140.9028.5925.89
GENCGencor Indus20180321A86.2962.1173.7258.63-11.613.47
GENYPrincipal Mi20180321ETF262.62116.62116.62116.620.000.00
GEOThe GEO Grou20180321A10.6224.1819.7720.554.423.62
GEOSGeospace Tec20180321A135.5557.9642.6446.1015.3311.86
GERNGeron Corp20180321A22.4424.086.0910.0218.0314.08
GESGuess?, Inc.20180321A15.359.062.762.766.316.32
GEVOGevo, Inc.20180321A154.12118.2473.0871.2345.1647.01
GFEDGuaranty Fed20180321A265.42202.36191.28191.2811.0711.07
GFFGriffon Corp20180321A47.3028.695.5310.5523.1618.14
GFNGeneral Fina20180321A72.9077.3777.3777.370.000.00
GGGGraco Inc20180321A8.604.051.121.402.932.65
GHCGRAHAM HOLDI20180321A37.9717.4812.4413.065.124.01
GHLGreenhill &20180321A28.8422.5511.8515.4310.707.13
GHMGraham Corpo20180321A129.0067.6824.4633.5643.2234.12
GHYBGoldman Sach20180321ETF19.8712.8312.6012.620.230.21
GHYGiShares US &20180321ETF12.4613.9112.8412.851.071.06
GIBCGI Inc.20180321A6.754.701.782.532.922.16
GIFIGulf Island20180321A116.4164.9949.5049.9715.4915.01
GIGBGoldman Sach20180321ETF15.7211.2112.1711.60-0.96-0.38
GIGMGigaMedia Lt20180321A100.9884.5516.3248.2168.2336.35
GIISPDR S&P Glo20180321ETF14.2110.747.476.783.273.96
GIIIG-Iii Appare20180321A15.947.273.034.014.243.26
GILGildan Activ20180321A5.833.170.380.552.792.62
GILDGilead Scien20180321A2.382.020.711.021.311.00
GILTGilat Satell20180321A51.0451.4945.5346.385.965.12
GISGeneral Mill20180321A2.793.11-0.141.113.262.00
GKOSGlaukos Corp20180321A19.927.755.875.281.902.48
GLADGladstone Ca20180321A32.5127.3520.5720.376.786.98
GLBSGlobus Marit20180321A98.2059.9714.8631.1045.1128.87
GLBZGlen Burnie20180321A87.09137.6374.57137.6363.060.00
GLDDGreat Lakes20180321A107.6191.5020.8236.8170.6854.69
GLDICredit Suiss20180321ETF22.5314.3711.6514.042.720.33
GLIBAGCI Liberty,20180321A8.215.764.785.230.980.54
GLMDGalmed Pharm20180321A300.66108.9881.6383.8327.3425.15
GLNGGolar LNG Lt20180321A12.087.193.253.253.943.96
GLOBGLOBANT S.A.20180321A29.7216.839.9912.046.844.80
GLOGGASLOG LTD20180321A33.9722.956.685.6516.2717.29
GLOPGASLOG PARTN20180321A43.8628.9816.8917.2812.0911.70
GLPGlobal Partn20180321A67.6420.7316.2017.084.523.65
GLPIGaming and L20180321A4.076.562.733.793.832.77
GLREGreenlight C20180321A35.3127.273.474.0823.8023.19
GLTGlatfelter20180321A24.2710.622.873.307.767.32
GLUUGlu Mobile I20180321A26.1723.0610.0810.8812.9612.16
GLWCorning Inco20180321A3.474.662.472.882.191.80
GLYCGlycoMimetic20180321A18.4911.981.929.0210.072.96
GMGeneral Moto20180321A2.743.231.501.381.731.85
GMEGameStop Cor20180321A7.317.061.342.215.734.85
GMEDGLOBUS MEDIC20180321A8.194.301.442.312.851.98
GMFSPDR S&P Eme20180321ETF20.0915.648.5613.287.092.37
GMLPGolar LNG Pa20180321A25.4014.487.667.996.816.49
GMOGeneral Moly20180321A253.03130.3065.6899.2464.6231.06
GMOMCambria Glob20180321ETF60.5336.4133.3233.323.093.09
GMREGlobal Medic20180321A37.0033.0711.7422.0021.3211.07
GMSGMS Inc.20180321A17.768.283.593.664.694.62
GNCGNC Holdings20180321A25.5419.795.457.0514.3412.72
GNCAGenocea Bios20180321A88.1672.5047.4649.3925.0423.11
GNEGENIE ENERGY20180321A46.1942.5733.7634.058.818.53
GNKGENCO SHIPPI20180321A36.3223.3711.6512.8611.7210.51
GNLGlobal Net L20180321A11.286.381.181.415.204.97
GNMAiShares GNMA20180321ETF41.7029.1127.5528.691.560.42
GNMKGenMark Diag20180321A58.8137.0619.4022.2517.6614.80
GNRSPDR S&P Glo20180321ETF19.7827.4129.2928.08-1.88-0.67
GNRCGENERAC HOLD20180321A13.785.662.663.593.022.08
GNTXGentex Corp20180321A4.6722.820.202.8422.6319.99
GNTYGuaranty Ban20180321A84.5643.2531.3332.6111.9210.64
GNUSGenius Brand20180321A66.8428.7528.8628.75-0.110.00
GNWGenworth Fin20180321A33.6326.1515.6014.9710.4511.08
GOAUUS Global GO20180321ETF91.6248.2142.5542.555.675.67
GOEXGlobal X Gol20180321ETF83.9045.9623.0024.1222.9621.84
GOGLGolden Ocean20180321A28.0117.305.556.9911.7510.31
GOGOGogo Inc.20180321A16.0215.821.411.2214.4114.69
GOLDBarrick Gold20180321A10.895.631.432.184.193.44
GOLFAcushnet Hol20180321A16.798.565.486.283.092.29
GOODGladstone Co20180321A20.1525.503.603.3521.8922.14
GOOGAlphabet Inc20180321A7.524.311.181.773.132.54
GOOGLAlphabet Inc20180321A7.033.941.301.782.692.19
GOOSCanada Goose20180321A15.0414.509.7710.804.733.70
GOROGold Resourc20180321A23.8420.661.701.0818.9619.58
GOVTiShares U.S.20180321ETF4.283.263.053.010.200.25
GPAQGordon Point20180321A1616.331364.841659.031659.03-294.19-294.19
GPCGenuine Part20180321A7.073.640.770.812.882.84
GPIGroup 1 Auto20180321A14.2216.7210.6613.696.073.03
GPKGraphic Pack20180321A6.8738.3033.9934.234.414.32
GPLGreat Panthe20180321A89.7976.5453.5154.1023.0322.44
GPMTGranite Poin20180321A19.789.965.085.574.884.40
GPNGlobal Payme20180321A8.324.960.340.784.634.18
GPORGulfport Ene20180321A11.1620.466.355.1214.1815.45
GPREGreen Plains20180321A33.0052.391.060.2351.3352.16
GPRKGEOPARK LIMI20180321A57.2441.3910.1217.6231.3323.77
GPROGoPro, Inc.20180321A20.3223.028.148.7614.8814.26
GPSThe Gap, Inc20180321A3.533.15-0.21-0.243.363.39
GPXGP Strategie20180321A71.6336.9323.5625.7913.3611.13
GQREFlexShares G20180321ETF10.607.672.822.634.855.04
GRAW.R. Grace &20180321A6.946.273.924.122.352.15
GRBKGreen Brick20180321A101.9153.737.693.6646.0350.06
GRCThe Gorman-R20180321A75.9739.7919.7521.3620.0418.43
GREKGlobal X MSC20180321ETF10.317.584.764.372.813.20
GRESIQ ARB Globa20180321ETF16.7411.5511.4111.030.140.52
GRIDFirst Trust20180321ETF37.7423.9829.3623.98-5.380.00
GRIFGriffin Indu20180321A397.92324.07324.07324.070.000.00
GRMNGarmin Ltd20180321A5.474.820.180.234.644.59
GRNiPath Series20180321ETN210.99184.54176.22176.918.327.63
GRNBVanEck Vecto20180321ETF32.9117.4617.4317.430.030.03
GROWUS Global In20180321A83.5160.5839.5539.4921.0321.10
GRPNGroupon, Inc20180321A22.1317.537.748.369.799.17
GRUAB Svensk Ek20180321ETN138.01125.95125.95125.950.000.00
GRUBGRUBHUB INC.20180321A11.586.562.353.054.213.50
GSGoldman Sach20180321A4.632.841.011.201.821.63
GSATGlobalstar,20180321A26.8678.2920.8024.5257.8153.76
GSBGlobalSCAPE,20180321A83.4751.0020.7144.4930.296.51
GSBCGreat Southe20180321A60.6737.2324.0327.5713.209.66
GSCGS Connect S20180321ETN150.2870.9470.9470.940.000.00
GSEUGoldman Sach20180321ETF36.7419.4625.7619.46-6.300.00
GSEWGoldman Sach20180321ETF9.817.958.958.29-0.99-0.34
GSIEGoldman Sach20180321ETF19.378.538.897.78-0.360.75
GSITGSI Technolo20180321A45.9458.5043.7039.3414.7919.16
GSJYGoldman Sach20180321ETF48.9738.4133.8038.414.610.00
GSLGlobal Ship20180321A107.2696.7292.0895.524.641.20
GSLCGoldman Sach20180321ETF4.843.783.953.97-0.17-0.19
GSMFerroglobe P20180321A14.4144.442.664.0041.7740.43
GSPBarclays Ban20180321ETN24.7625.8725.9825.87-0.110.00
GSSGolden Star20180321A45.5188.9260.0290.6028.90-1.68
GSSCGS ActiveBet20180321ETF36.1122.9723.5422.97-0.580.00
GSUMGridsum Hold20180321A29.1414.465.415.109.059.36
GSVGold Standar20180321A66.1545.8827.4226.8518.4619.03
GSYInvesco Ultr20180321ETF1.991.781.771.770.020.02
GTGoodyear Tir20180321A4.155.891.441.654.464.24
GTEGran Tierra20180321A35.9131.972.785.2929.1926.69
GTESGates Indust20180321A25.4812.28-0.72-0.4813.0012.76
GTHXG1 Therapeut20180321A54.4323.3912.1314.9911.278.40
GTIMGood Times R20180321A190.07166.25164.68164.681.571.57
GTLSChart Indust20180321A23.079.412.973.686.445.73
GTNGray Televis20180321A41.1824.7018.7920.585.914.12
GTNAGray Televis20180321A346.38278.62273.58273.585.045.04
GTOInvesco Tota20180321ETF33.6218.0018.3117.74-0.320.25
GTSTriple-S Man20180321A22.4910.855.165.925.684.92
GTTGTT Communic20180321A19.7211.662.855.378.816.29
GTYGetty Realty20180321A25.649.422.294.377.125.04
GTYHGTY Technolo20180321A77.2169.2469.0869.080.160.16
GUDBSage ESG Int20180321ETF29.844.124.124.120.000.00
GULFWisdomTree20180321ETF57.7427.7727.0527.050.720.72
GUNRFlexShares G20180321ETF7.205.063.904.001.151.05
GUREGulf Resourc20180321A109.8769.8942.0942.8727.8027.02
GURUGlobal X Gur20180321ETF28.7620.3919.2119.161.191.24
GUSHDirexion Dai20180321ETF17.7910.585.235.635.364.95
GVGoldfield Co20180321A126.93115.22100.40101.5314.8213.69
GVAGranite Cons20180321A16.7910.123.525.056.605.07
GVALCambria Glob20180321ETF25.7915.2710.2312.445.042.82
GVIiShares Inte20180321ETF6.574.483.944.250.540.23
GVIPGoldman Sach20180321ETF21.1015.5813.6313.741.951.84
GVPGSE Systems,20180321A262.87209.09168.91168.9140.1840.18
GWBGreat Wester20180321A16.367.563.123.524.444.04
GWGHGWG Holdings20180321A439.59351.61351.61351.610.000.00
GWREGUIDEWIRE SO20180321A9.353.721.201.592.522.13
GWRSGlobal Water20180321A144.00157.86131.32131.0526.5526.81
GWWW.W. Grainge20180321A13.627.202.412.554.794.65
GWXSPDR S&P Int20180321ETF15.036.946.139.310.82-2.37
GXCSPDR S&P Chi20180321ETF11.918.327.047.271.281.05
GXFGlobal X FTS20180321ETF41.4739.4039.4039.400.000.00
GXGGlobal X MSC20180321ETF36.6934.8832.4532.872.422.01
GYLDArrow Dow Jo20180321ETF97.9250.0345.3645.364.664.66
GYROGyrodyne, LL20180321A343.98242.28242.28242.280.000.00
HHyatt Hotels20180321A6.923.550.811.242.752.32
HAHawaiian Hol20180321A18.3317.094.854.1812.2512.91
HACKETFMG Prime20180321ETF7.564.177.925.01-3.75-0.83
HAEHaemonetics20180321A11.756.144.214.391.931.75
HAFCHanmi Financ20180321A25.3714.698.799.365.915.33
HAINHain Celesti20180321A8.0014.351.471.6912.8712.70
HALHalliburton20180321A2.382.230.410.571.821.66
HALLHallmark Fin20180321A113.62102.380.8655.16101.5347.22
HALOHalozyme The20180321A10.5013.482.382.6211.1010.87
HAPVanEck Vecto20180321ETF28.6110.329.8510.280.460.03
HASHasbro, Inc.20180321A5.125.27-0.280.115.565.16
HASIHANNON ARMST20180321A15.749.155.875.833.273.31
HAUDiShares Curr20180321ETF54.86
HAWXiShares Curr20180321ETF21.22
HAYNHaynes Inter20180321A53.9523.979.4112.3614.5611.61
HBANHuntington B20180321A6.365.500.821.154.684.35
HBBHamilton Bea20180321A139.5867.9952.3954.8915.6013.10
HBCPHome Bancorp20180321A254.2771.5953.7156.3817.8815.22
HBIHanesbrands,20180321A5.334.290.630.783.663.51
HBIOHarvard Bios20180321A140.92122.0789.0292.8233.0529.25
HBMHudbay Miner20180321A67.0551.6528.1330.5823.5221.07
HBMDHoward Banco20180321A78.6147.1429.2631.3917.8815.75
HBNCHorizon Banc20180321A28.6814.147.167.676.986.47
HBPHuttig Build20180321A124.4882.2771.1671.1111.1111.16
HCAHCA Healthca20180321A4.422.250.100.232.162.02
HCACHennessy Cap20180321A15.8761.5561.5561.550.000.00
HCAPHarvest Capi20180321A60.8638.3914.8418.1323.5520.26
HCCWarrior Met20180321A20.547.812.594.115.223.70
HCCIHeritage-Cry20180321A80.0478.2612.4515.3765.8162.89
HCHCHC2 Holdings20180321A52.2195.4785.1586.2910.319.17
HCIHCI Group, I20180321A36.3715.634.485.7211.159.91
HCKTHackett Grou20180321A23.4811.249.096.422.154.78
HCSGHealthcare S20180321A9.754.27-0.600.304.873.98
HDHome Depot,20180321A2.492.130.510.771.631.36
HDAWXtrackers MS20180321ETF21.5918.5818.5818.580.000.00
HDEFXtrackers MS20180321ETF142.50
HDGProShares He20180321ETF17.9311.9811.9811.980.000.00
HDGEAdvisorShare20180321ETF25.8114.159.549.414.614.74
HDMVFirst Trust20180321ETF21.8712.499.6210.192.862.30
HDSHD Supply Ho20180321A4.4717.86-0.70-0.1518.5718.01
HDSNHudson Techn20180321A25.2217.885.909.0911.968.77
HDViShares Core20180321ETF3.005.76-0.460.526.215.24
HEHawaiian Ele20180321A8.384.530.881.073.653.46
HEARTurtle Beach20180321A170.49129.6379.4388.1050.2041.54
HEBTHebron Techn20180321A463.91216.07209.16209.166.906.90
HECOStrategy Sha20180321ETF27.2519.1421.5119.14-2.370.00
HEDJWisdomTree E20180321ETF1.841.370.280.301.091.07
HEEMiShares Curr20180321ETF23.9417.9217.7917.710.130.21
HEESH&E Equipmen20180321A25.5215.285.606.559.688.74
HEFAiShares Curr20180321ETF4.052.411.562.450.86-0.04
HEIHEICO Corpor20180321A21.189.944.064.455.885.49
HEIAHEICO CORP C20180321A19.5210.191.111.819.078.38
HELEHelen Of Tro20180321A17.4511.244.735.366.515.88
HEPHolly Energy20180321A42.0322.2413.8014.918.447.33
HESHess Corpora20180321A5.047.234.895.122.342.11
HESMHess Midstre20180321A127.6145.3541.7241.593.643.77
HEWCiShares Curr20180321ETF34.5720.9818.4418.442.542.54
HEWGiShares Curr20180321ETF4.813.610.420.283.193.33
HEWIiShares Curr20180321ETF17.97
HEWJiShares Curr20180321ETF3.993.631.131.222.482.41
HEWLiShares Curr20180321ETF21.910.000.000.000.000.00
HEWPiShares Curr20180321ETF12.6111.499.1910.912.300.57
HEWUiShares Curr20180321ETF9.060.820.970.97-0.15-0.15
HEWYiShares Curr20180321ETF98.5088.1888.1888.180.000.00
HEZUiShares Curr20180321ETF3.563.402.271.911.131.49
HFBLHome Federal20180321A359.23234.57234.57234.570.000.00
HFCHOLLYFRONTIE20180321A6.233.981.521.602.472.38
HFWAHeritage Fin20180321A25.8214.391.350.5213.0413.87
HFXEIQ 50 Percen20180321ETF29.828.6116.9415.55-8.33-6.94
HFXIIQ 50 Percen20180321ETF24.0720.9423.3121.01-2.37-0.07
HFXJIQ 50 Percen20180321ETF96.0798.2072.8085.5025.4012.69
HGSHChina HGS Re20180321A270.53351.57321.94322.8929.6328.68
HGVHilton Grand20180321A5.712.770.331.202.441.58
HHCThe Howard H20180321A23.029.222.383.886.835.34
HHSHarte-Hanks,20180321A189.78245.79216.08222.5629.7123.23
HIHillenbrand,20180321A18.969.102.012.547.086.56
HIBBHibbett Spor20180321A28.8836.526.9612.2429.5624.28
HIFSHingham Inst20180321A177.56121.33121.33121.330.000.00
HIGThe Hartford20180321A3.862.440.230.282.212.16
HIHOHighway Hold20180321A105.8266.3366.3366.330.000.00
HIIHuntington I20180321A18.037.782.202.845.584.94
HILHill Interna20180321A89.2261.5722.2429.0739.3332.50
HIPSGraniteShare20180321ETF54.7654.2046.2946.567.917.64
HIWHighwoods Pr20180321A7.255.372.942.402.432.97
HJPXiShares Curr20180321ETF557.21
HLHecla Mining20180321A28.7623.388.849.9614.5413.38
HLFHerbalife Nu20180321A8.176.204.654.851.551.35
HLIHoulihan Lok20180321A17.257.872.273.235.604.64
HLITHarmonic Inc20180321A133.06125.8560.8660.9864.9964.87
HLNEHamilton Lan20180321A75.4423.6915.7616.777.937.24
HLTHilton World20180321A4.311.900.100.561.801.34
HLXHelix Energy20180321A16.8913.6211.999.661.633.96
HMGHMG / Courtl20180321A781.21402.87402.37402.370.500.50
HMHCHoughton Mif20180321A70.5357.2315.5226.1241.7131.11
HMLPHOEGH LNG PA20180321A49.8939.0123.0924.1315.9214.88
HMNHorace Mann20180321A32.9612.975.366.057.616.92
HMNFHMN Financia20180321A302.45223.08223.08223.080.000.00
HMOPHartford Mun20180321ETF17.7611.9614.8214.82-2.86-2.86
HMSTHomeStreet,20180321A26.2114.984.083.3710.9011.60
HMSYHMS Holdings20180321A12.9011.262.642.858.628.41
HMTVHemisphere M20180321A76.1254.0927.7831.3526.3122.74
HNDLStrategy Sha20180321ETF16.3370.5670.5670.560.000.00
HNIHNI Corporat20180321A36.1215.867.208.908.666.96
HNNAHennessy Adv20180321A196.2193.9771.4373.4622.5420.51
HNRGHallador Ene20180321A39.9621.853.808.9618.0512.89
HOFTHooker Furni20180321A57.7426.934.778.7422.1518.19
HOGHarley-David20180321A4.422.850.430.562.412.29
HOLDAdvisorShare20180321ETF2.05
HOLIHollsys Auto20180321A14.1717.423.01-0.8114.4118.23
HOLXHologic Inc20180321A4.314.782.582.412.192.37
HOMBHome BancSha20180321A9.215.380.090.765.294.62
HOMEAt Home Grou20180321A22.2010.904.775.506.125.40
HONHoneywell In20180321A3.341.960.310.571.641.39
HONEHarborOne Ba20180321A52.4925.4917.3117.568.187.92
HOPEHope Bancorp20180321A14.179.968.3510.421.61-0.46
HOVHovnanian En20180321A51.2646.582.614.8543.9741.73
HPHelmerich &20180321A6.302.75-0.100.082.862.68
HPEHewlett Pack20180321A5.394.501.231.493.252.99
HPPHudson Pacif20180321A6.423.33-0.100.623.432.71
HPQHP Inc.20180321A4.373.960.500.883.453.08
HPRHighPoint Re20180321A29.4717.385.208.8712.188.50
HQYHealthEquity20180321A15.5111.045.386.505.664.53
HRHealthcare R20180321A4.553.52-0.30-0.083.833.60
HRBH&R Block, I20180321A4.833.62-0.120.133.743.49
HRCHILL-ROM HOL20180321A12.385.690.862.144.833.55
HRIHerc Holding20180321A32.6511.738.7111.623.020.11
HRLHormel Foods20180321A3.583.750.660.963.092.79
HRTGHERITAGE INS20180321A24.0810.675.105.585.575.09
HRTXHeron Therap20180321A28.1115.852.623.4813.2412.38
HRZNHorizon Tech20180321A77.2752.3662.4067.32-10.04-14.96
HSCHarsco Corpo20180321A29.4517.736.687.1911.0510.55
HSCZiShares Curr20180321ETF16.284.654.654.650.000.00
HSICHenry Schein20180321A6.855.20-1.460.876.654.32
HSIIHeidrick & S20180321A42.6120.0210.7811.479.248.55
HSKAHeska Corp20180321A72.3936.8020.9024.2215.9012.58
HSONHudson Globa20180321A254.56171.46117.01115.2054.4556.26
HSPXGlobal X S&P20180321ETF78.6085.5122.3385.5163.190.00
HSTHost Hotels20180321A5.334.331.071.513.272.83
HSTMHealthStream20180321A59.9925.8312.6015.3513.2410.49
HSYThe Hershey20180321A4.843.28-0.100.503.372.78
HTHersha Hospi20180321A6.414.911.722.443.192.47
HTAHEALTHCARE T20180321A4.864.460.180.624.283.84
HTBIHomeTrust Ba20180321A100.3678.7134.8033.6143.9145.10
HTBKHeritage Com20180321A19.9214.216.246.817.977.41
HTBXHeat Biologi20180321A130.2675.5359.2958.4516.2417.08
HTGCHercules Cap20180321A10.337.422.352.025.075.40
HTGMHTG Molecula20180321A53.2237.3623.8624.6213.5012.74
HTHHILLTOP HOLD20180321A12.485.741.492.794.272.98
HTLDHeartland Ex20180321A12.6310.671.871.458.799.22
HTLFHeartland Fi20180321A24.2413.667.878.655.805.01
HTRBHartford Tot20180321ETF35.8816.640.000.0016.6416.64
HTUSHull Tactica20180321ETF27.5211.083.245.047.846.04
HTZHertz Global20180321A8.108.042.683.045.365.00
HUBBHubbell Inco20180321A15.636.640.771.625.875.02
HUBGHUB Group In20180321A36.8615.6111.3911.824.223.79
HUBSHUBSPOT, INC20180321A19.2714.075.496.008.598.07
HUDHudson Ltd.20180321A34.2713.7411.8711.531.862.21
HUMHumana Inc.20180321A6.383.250.791.172.472.08
HUNHuntsman Cor20180321A4.433.160.200.722.972.44
HURCHurco Cos In20180321A97.0942.6329.3032.6513.339.98
HURNHuron Consul20180321A33.3417.647.929.219.728.43
HUSAHouston Amer20180321A41.1273.6551.3957.0522.2616.60
HUSEStrategy Sha20180321ETF21.5816.596.055.8710.5410.72
HUSVFirst Trust20180321ETF9.518.197.507.160.691.03
HVBCHV Bancorp,20180321A425.83368.43368.43368.430.000.00
HVTHaverty Furn20180321A44.9620.189.8110.2410.379.95
HVTAHaverty Furn20180321A352.43
HWBKHawthorn Ban20180321A158.87173.49171.62171.621.871.87
HWCCHouston Wire20180321A98.2792.2175.1290.2717.091.95
HWKNHawkins Inc20180321A80.1236.5426.2428.7010.307.84
HXLHexcel Corpo20180321A13.726.132.823.663.312.46
HYHYSTER-YALE20180321A117.9232.5012.1514.7320.3517.77
HYACHaymaker Acq20180321A52.22
HYDVanEck Vecto20180321ETF4.293.280.751.062.532.22
HYDBiShares Edge20180321ETF14.04
HYDWXtrackers Lo20180321ETF10.64
HYEMVanEck Vecto20180321ETF12.039.789.539.760.240.02
HYGiShares iBox20180321ETF1.181.250.750.790.500.46
HYGHiShares Inte20180321ETF5.186.765.24-0.631.537.39
HYHGProShares Hi20180321ETF56.0837.2937.6537.65-0.37-0.37
HYIHXtrackers Hi20180321ETF219.0054.0054.0054.000.000.00
HYLBXtrackers US20180321ETF5.646.105.915.770.190.33
HYLDHigh Yield E20180321ETF48.9621.0420.9221.020.120.02
HYLSFirst Trust20180321ETF16.997.055.365.541.681.51
HYLVIQ S&P High20180321ETF15.772.792.792.790.000.00
HYMBSPDR Nuveen20180321ETF30.1214.6512.2813.162.371.49
HYNDWisdomTree T20180321ETF129.6154.4351.2451.243.193.19
HYSPIMCO 0-5 Ye20180321ETF9.325.222.823.262.401.96
HYUPXtrackers Hi20180321ETF14.1812.3512.3512.350.000.00
HYXEiShares iBox20180321ETF11.883.133.133.130.000.00
HYXUiShares Glob20180321ETF19.0315.8314.5014.491.331.33
HYZDWisdomTree T20180321ETF24.6014.2312.1612.942.061.28
HZNHorizon Glob20180321A22.8711.035.055.465.985.57
HZNPHorizon Ther20180321A7.6311.412.933.738.487.70
HZOMarineMax, I20180321A31.8722.164.034.9718.1317.19
IINTELSAT S.20180321A40.2024.3810.549.9913.8414.39
IACIAC/InterAct20180321A14.286.971.491.715.485.26
IAGIAMGold Corp20180321A19.1816.675.556.2711.1110.39
IAGGiShares Core20180321ETF7.4415.6214.9314.970.690.65
IAIiShares U.S.20180321ETF15.4810.093.334.546.765.55
IAKiShares U.S.20180321ETF10.968.501.882.046.626.46
IARTIntegra Life20180321A10.736.887.202.47-0.314.41
IATiShares U.S.20180321ETF4.885.03-2.38-2.537.417.56
IBBiShares Nasd20180321ETF4.253.111.161.441.941.67
IBCEiShares iBon20180321ETF57.8545.1045.1045.100.000.00
IBCPIndependent20180321A33.8423.9910.5611.4813.4312.51
IBDInspire Corp20180321ETF114.1963.1763.1763.170.000.00
IBDDiShares iBon20180321ETF41.9313.4314.2914.29-0.87-0.87
IBDLiShares iBon20180321ETF8.697.456.366.361.091.09
IBDMiShares iBon20180321ETF11.937.406.956.990.450.41
IBDNiShares iBon20180321ETF24.6513.1811.6011.601.581.58
IBDOiShares iBon20180321ETF12.146.786.616.460.170.32
IBDPiShares iBon20180321ETF19.9414.4513.5813.690.870.77
IBDQiShares iBon20180321ETF32.9817.1217.6417.84-0.51-0.71
IBDRiShares iBon20180321ETF45.0427.2128.8629.36-1.65-2.15
IBDSiShares iBon20180321ETF24.0313.0112.6112.400.400.61
IBIOiBio, Inc.20180321A114.2880.4258.2149.8922.2130.53
IBKCIBERIABANK C20180321A14.388.101.162.896.945.21
IBKRInteractive20180321A12.176.111.642.314.473.80
IBMInternationa20180321A2.831.950.720.831.231.12
IBMIiShares iBon20180321ETF10.926.852.502.614.344.24
IBMJiShares iBon20180321ETF19.4612.745.664.797.087.95
IBMKiShares iBon20180321ETF16.0817.3917.1517.100.250.29
IBMLiShares iBon20180321ETF17.2920.888.67-28.2412.2049.12
IBNDSPDR Bloombe20180321ETF46.6327.2923.7223.733.583.57
IBOCInternationa20180321A27.1014.710.561.5314.1513.18
IBPINSTALLED BU20180321A32.2011.78-17.61-21.8229.3933.61
IBTXIndependent20180321A23.8510.554.284.526.276.03
IBUYAmplify Onli20180321ETF20.5034.509.9413.5724.5620.93
ICADIcad Inc20180321A209.95163.3870.72112.9692.6750.42
ICBKCounty Banco20180321A127.8084.9790.0790.02-5.09-5.04
ICCCImmucell Cor20180321A154.3550.4919.5319.5330.9630.96
ICCHICC Holdings20180321A652.2328.6129.1729.17-0.56-0.56
ICDIndependence20180321A78.7936.6414.0519.9522.5816.69
ICEIntercontine20180321A3.131.83-0.050.081.881.74
ICFiShares Cohe20180321ETF6.636.072.822.813.253.25
ICFIICF Internat20180321A31.8215.386.287.689.107.70
ICHRIchor Holdin20180321A21.6311.475.865.985.615.49
ICLIsrael Chemi20180321A23.2229.3320.3421.878.987.46
ICLNiShares Glob20180321ETF21.4623.6932.5732.57-8.88-8.88
ICLRIcon Plc20180321A24.879.384.155.435.233.95
ICOLiShares MSCI20180321ETF15.3413.3713.3813.37-0.010.00
ICONIconix Brand20180321A87.3770.2130.7138.7339.5131.48
ICOWPacer Develo20180321ETF225.75152.30152.30152.300.000.00
ICPTIntercept Ph20180321A27.9013.405.957.607.455.80
ICSHiShares Liqu20180321ETF5.194.514.494.490.020.02
ICUIICU Medical20180321A27.0815.655.065.9010.809.96
ICVTiShares Conv20180321ETF24.9321.1721.8423.15-0.67-1.98
IDAIDACORP, Inc20180321A16.8811.241.582.809.658.43
IDCCInterDigital20180321A18.219.422.522.686.906.74
IDEViShares Core20180321ETF10.349.976.746.293.233.68
IDHDInvesco S&P20180321ETF241.18215.60215.12215.120.480.48
IDHQInvesco S&P20180321ETF69.4018.9418.9418.940.000.00
IDLBInvesco FTSE20180321ETF34.8212.9410.0112.942.930.00
IDLVInvesco S&P20180321ETF19.5615.669.9914.415.671.25
IDMOInvesco S&P20180321ETF218.7846.3246.3246.320.000.00
IDNIntellicheck20180321A168.47138.42112.58129.2925.849.13
IDOGALPS Interna20180321ETF18.8615.2718.8914.78-3.620.49
IDRAIdera Pharma20180321A52.3134.7817.7320.4017.0514.37
IDTIDT Corporat20180321A31.9319.67-2.144.8521.8014.81
IDUiShares U.S.20180321ETF5.616.781.122.395.664.39
IDViShares Inte20180321ETF3.622.701.800.940.891.77
IDXVanEck Vecto20180321ETF18.7412.046.766.235.275.81
IDXGInterpace Bi20180321A80.4561.5541.7841.3519.7720.20
IDXXIdexx Labora20180321A12.205.861.531.924.333.94
IECIEC Electron20180321A103.9149.2717.7318.2531.5531.02
IEFiShares 7-1020180321ETF1.000.850.200.250.650.60
IEFAiShares Core20180321ETF1.551.360.360.341.001.02
IEIiShares 3-720180321ETF1.650.970.590.660.380.31
IEMGiShares Core20180321ETF1.753.982.452.621.531.36
IEOiShares U.S.20180321ETF6.784.702.232.902.471.79
IEPIcahn Enterp20180321A39.4925.9116.1818.289.737.62
IESCIES Holdings20180321A83.2152.3033.0134.1219.2918.18
IEURiShares Core20180321ETF7.878.723.175.795.552.93
IEUSiShares MSCI20180321ETF33.7014.7211.3113.143.421.59
IEViShares Euro20180321ETF2.444.280.312.613.981.68
IEXIDEX Corpora20180321A14.997.561.912.675.654.89
IEZiShares U.S.20180321ETF11.528.001.663.426.344.58
IFEUiShares Euro20180321ETF34.8012.9913.2113.21-0.21-0.21
IFFInternationa20180321A10.075.291.371.953.933.34
IFGLiShares Inte20180321ETF6.087.126.696.820.430.30
IFMKiFresh Inc.20180321A351.38288.84235.33244.7653.5044.07
IFRXInflaRx N.V.20180321A364.17219.1385.2989.37133.84129.76
IFVFirst Trust20180321ETF21.7821.7515.2721.156.480.60
IGCIndia Global20180321A148.8669.473.141.5366.3367.94
IGEiShares Nort20180321ETF5.362.810.501.642.311.17
IGEBiShares Edge20180321ETF17.8676.2676.2676.260.000.00
IGFiShares Glob20180321ETF10.3010.1510.488.01-0.332.21
IGHGProShares In20180321ETF16.2911.5310.2110.531.310.99
IGIHXtrackers In20180321ETF166.7052.5852.5852.580.000.00
IGMiShares Expa20180321ETF4.755.72-1.240.546.965.18
IGNiShares Nort20180321ETF8.9910.735.816.614.914.12
IGOViShares 1-320180321ETF7.189.207.757.791.451.40
IGROiShares Inte20180321ETF133.37105.6458.0958.3347.5547.32
IGTInternationa20180321A8.945.841.522.464.343.40
IGViShares Expa20180321ETF6.244.321.492.272.832.05
IHCIndependence20180321A96.5832.4428.7728.623.673.82
IHDGWisdomTree I20180321ETF14.355.594.925.050.670.54
IHEiShares U.S.20180321ETF27.1710.366.997.263.383.11
IHFiShares U.S.20180321ETF9.5114.835.586.329.258.51
IHIiShares U.S.20180321ETF8.8711.334.314.997.016.34
IHTInnSuites Ho20180321A1082.301010.681006.821006.823.863.86
IHYVanEck Vecto20180321ETF12.5613.208.9612.464.240.74
IIIInformation20180321A65.6848.9826.8228.6222.1620.36
IIINInsteel Indu20180321A58.32148.10124.03129.5524.0718.56
IINIntriCon Cor20180321A96.8277.51-30.34-41.29107.86118.81
IIPRInnovative I20180321A56.6130.0521.1722.848.887.21
IIVIIi-Vi Inc20180321A14.9411.797.658.444.153.36
IJHiShares Core20180321ETF2.491.500.220.701.280.80
IJJiShares S&P20180321ETF6.423.622.322.271.291.35
IJKiShares S&P20180321ETF8.465.223.903.831.311.39
IJRiShares Core20180321ETF1.661.360.110.461.250.90
IJSiShares S&P20180321ETF12.088.627.367.021.251.60
IJTiShares S&P20180321ETF11.757.055.906.561.160.50
IKNXIkonics Corp20180321A752.06617.35572.35572.3544.9944.99
ILFiShares Lati20180321ETF3.4348.5430.8548.2617.840.33
ILMNIllumina Inc20180321A11.365.912.442.613.463.30
ILTBiShares Core20180321ETF10.279.5713.9610.55-4.39-0.98
IMAXImax Corp20180321A31.1418.991.843.0517.1515.94
IMGNImmunogen In20180321A9.4810.480.841.409.659.09
IMHImpac Mortga20180321A78.5671.6551.6656.1419.9815.52
IMKTAIngles Marke20180321A48.1615.32-1.195.9516.519.37
IMLPiPath S&P ML20180321ETF80.7450.1546.4050.153.750.00
IMMRImmersion Co20180321A17.3613.001.952.9411.0510.06
IMMUImmunomedics20180321A20.1913.963.994.769.979.29
IMOImperial Oil20180321A6.594.421.691.952.732.47
IMOMAlpha Archit20180321ETF42.2213.27-4.06-4.0517.3317.32
IMTBiShares Core20180321ETF67.5474.2174.2174.210.000.00
IMTEIntegrated M20180321A3485.251045.631045.631045.630.000.00
IMTMiShares Edge20180321ETF22.6810.3710.3710.350.000.02
INBKFirst Intern20180321A85.8645.5035.9436.409.569.10
INCOColumbia Ind20180321ETF43.6322.9916.6016.636.386.36
INCYIncyte Genom20180321A9.198.14-0.250.058.398.09
INDAiShares MSCI20180321ETF3.152.461.061.181.401.28
INDBIndependent20180321A32.7119.346.607.2312.7412.11
INDLDirexion Dai20180321ETF21.2311.392.955.358.446.03
INDYiShares S&P20180321ETF11.608.576.326.572.252.00
INFIInfinity Pha20180321A47.1734.6513.0914.4721.5620.17
INFNInfinera Cor20180321A9.598.280.300.667.967.60
INFOIHS Markit L20180321A3.232.39-0.79-0.213.182.60
INFRLegg Mason E20180321ETF224.02219.72219.72219.720.000.00
INFUInfuSystem H20180321A210.46196.79189.54189.547.247.24
INGNInogen Inc20180321A65.4425.4712.9914.3712.4911.10
INGRIngredion In20180321A11.036.152.042.394.103.75
INKMSPDR SSgA In20180321ETF27.2519.7219.9919.99-0.27-0.27
INNSummit Hotel20180321A8.626.120.731.995.394.13
INNTInnovate Bio20180321A164.4877.0539.0446.2338.0230.83
INOInovio Pharm20180321A20.2617.715.675.7912.0311.91
INODInnodata Inc20180321A179.23234.1547.3247.75186.83186.40
INOVInovalon Hol20180321A59.5135.4510.8413.7224.6121.72
INPXInpixon Comm20180321A96.6570.8452.4254.4518.4216.39
INSIntelligent20180321A299.46180.8640.3840.38140.48140.48
INSEInspired Ent20180321A133.3042.7043.4244.50-0.71-1.80
INSGInseego Corp20180321A95.8259.5214.1632.8345.3626.69
INSMInsmed, Inc.20180321A35.3055.6912.7013.9843.0041.71
INSWInternationa20180321A35.3118.665.087.3013.5711.36
INTWorld Fuel S20180321A14.456.091.132.234.963.86
INTCIntel Corp20180321A2.032.621.831.300.791.32
INTFiShares Edge20180321ETF16.238.447.816.550.631.89
INTGIntergroup C20180321A969.54200.83202.18202.18-1.35-1.35
INTLINTL FCStone20180321A22.4619.240.753.1118.4916.13
INTTinTEST Corpo20180321A126.4956.9139.1448.3717.778.54
INTUIntuit Inc20180321A6.486.060.400.925.665.14
INUVInuvo, Inc.20180321A110.9790.7012.6412.6478.0678.06
INVAInnoviva, In20180321A14.466.620.110.786.515.84
INVEIdentive, In20180321A83.0141.7520.6722.4221.0819.33
INVHInvitation H20180321A5.323.970.510.893.463.08
INWKInnerWorking20180321A17.4317.324.905.2012.4212.13
IOION Geophysi20180321A44.4830.321.623.4328.7026.89
IONSIonis Pharma20180321A16.247.741.382.076.365.68
IOOiShares Glob20180321ETF17.132.852.963.04-0.11-0.19
IORIncome Oppor20180321A655.85308.77308.77308.770.000.00
IOSPInnospec Inc20180321A28.9811.443.344.248.117.20
IOTSAdesto Techn20180321A114.2860.5336.0536.9724.4823.56
IOVAIovance Biot20180321A39.2426.157.777.2518.3818.90
IPInternationa20180321A3.512.260.410.831.851.43
IPACiShares Core20180321ETF19.6411.838.2910.423.541.42
IPARInter Parfum20180321A46.3520.854.836.9716.0213.87
IPAYETFMG Prime20180321ETF29.2325.2313.3423.3511.901.89
IPDNProfessional20180321A284.74978.16167.05170.44811.11807.73
IPFFiShares Inte20180321ETF25.7724.1223.5723.500.540.61
IPGThe Interpub20180321A4.594.192.111.612.092.58
IPGPIPG Photonic20180321A16.048.463.273.555.184.90
IPHIINPHI CORPOR20180321A16.697.533.234.664.302.87
IPIIntrepid Pot20180321A27.3122.217.098.3815.0913.80
IPKWInvesco Inte20180321ETF20.799.459.909.07-0.450.38
IPORenaissance20180321ETF21.0717.897.1218.3510.77-0.46
IPOSRenaissance20180321ETF317.35307.21307.21307.210.000.00
IPWRIdeal Power20180321A154.6299.6582.9082.9616.7416.69
IQDEFlexShares I20180321ETF20.156.6518.652.78-12.003.87
IQDFFlexShares I20180321ETF9.458.003.7310.004.27-2.00
IQDGWisdomTree I20180321ETF67.1179.5579.5579.550.000.00
IQDYFlexShares I20180321ETF23.9720.3020.3020.300.000.00
IQLTiShares Edge20180321ETF21.7113.9514.2114.93-0.26-0.98
IQVIQVIA Holdin20180321A6.853.890.721.323.182.58
IRIngersoll Ra20180321A5.406.491.342.245.154.25
IRBTiRobot Corpo20180321A14.389.812.553.187.266.63
IRDMIridium Comm20180321A44.9430.023.654.6826.3725.34
IRETInvestors Re20180321A20.1818.013.715.1914.2712.76
IRIXIridex Corp20180321A148.5385.4359.8063.5325.6321.90
IRMIron Mountai20180321A4.444.111.861.942.252.17
IRMDiRadimed Cor20180321A147.38137.2224.4950.42112.7386.80
IROQIF Bancorp,20180321A112.6089.6590.2690.24-0.60-0.59
IRTIndependence20180321A11.868.533.284.255.254.28
IRTCiRhythm Tech20180321A51.4016.404.446.3711.9610.03
IRWDIronwood Pha20180321A12.3634.52-0.461.2134.9933.32
ISBCInvestors Ba20180321A7.407.062.142.454.934.61
ISCFiShares Edge20180321ETF36.0715.5813.7015.471.880.11
ISDRIssuer Direc20180321A126.0296.34-51.38-51.38147.72147.72
ISHGiShares Inte20180321ETF9.615.346.296.31-0.95-0.97
ISIGInsignia Sys20180321A151.2994.5790.7490.743.843.84
ISMDInspire Smal20180321ETF46.6236.3131.7031.704.624.62
ISNSImage Sensin20180321A185.33110.7361.6592.7349.0818.00
ISRIsoRay, Inc.20180321A306.19131.87-17.0176.30148.8855.57
ISRAMarket Vecto20180321ETF50.7118.3418.3418.340.000.00
ISRGIntuitive Su20180321A11.438.441.693.896.754.55
ISSCInnovative S20180321A154.8387.2681.1681.616.105.65
ISTBiShares Core20180321ETF5.224.373.824.190.550.18
ISTRInvestar Hol20180321A186.84119.71100.23115.6919.484.02
ISZEiShares Edge20180321ETF69.8227.6927.6927.690.000.00
ITGartner, Inc20180321A10.054.090.080.624.013.48
ITAiShares U.S.20180321ETF8.786.303.724.052.582.25
ITBiShares U.S.20180321ETF2.873.942.072.301.881.67
ITCIIntra-Cellul20180321A39.4023.5116.3117.407.206.11
ITEQBlueStar Isr20180321ETF15.7514.4310.3112.464.121.97
ITGRInteger Hold20180321A20.909.910.942.218.977.70
ITIIteris, Inc.20180321A57.0162.4521.8423.1740.6139.28
ITICInvestors Ti20180321A22.81207.55207.55207.550.000.00
ITMVanEck Vecto20180321ETF5.113.793.262.830.530.96
ITOTiShares Core20180321ETF4.352.950.881.502.071.45
ITRIItron Inc20180321A15.627.682.402.615.285.08
ITRNIturan Locat20180321A44.3130.4415.0219.4815.4210.96
ITTITT Inc.20180321A11.005.351.702.103.653.26
ITWIllinois Too20180321A5.162.790.190.402.602.39
IUSBiShares Core20180321ETF4.464.352.843.571.510.78
IUSGiShares Core20180321ETF4.315.674.503.291.172.38
IUSViShares Core20180321ETF4.664.633.183.221.451.40
IVACIntevac Inc20180321A114.6275.5664.3065.5111.2610.05
IVALAlpha Archit20180321ETF22.3710.76-11.48-3.9822.2414.74
IVCInvacare Cor20180321A32.4319.1911.3511.877.847.32
IVEiShares S&P20180321ETF2.163.491.591.881.891.61
IVLUiShares Edge20180321ETF16.4818.8715.7718.253.100.62
IVOGVanguard S&P20180321ETF10.234.257.498.17-3.24-3.92
IVOOVanguard S&P20180321ETF4.143.012.401.590.611.42
IVOVVanguard S&P20180321ETF13.747.122.852.944.274.17
IVRInvesco Mort20180321A6.485.75-0.26-0.326.016.08
IVViShares Core20180321ETF1.321.350.500.600.850.76
IVWiShares S&P20180321ETF3.432.890.600.762.292.13
IVZInvesco LTD20180321A3.352.950.320.542.632.41
IWBiShares Russ20180321ETF1.591.400.360.031.031.37
IWCiShares Micr20180321ETF35.9821.4216.4116.385.025.05
IWDiShares Russ20180321ETF2.682.81-0.410.373.222.43
IWFiShares Russ20180321ETF3.314.720.330.624.394.09
IWLiShares Russ20180321ETF13.209.715.867.513.852.20
IWMiShares Russ20180321ETF0.802.001.231.410.770.59
IWNiShares Russ20180321ETF5.563.230.590.902.642.33
IWOiShares Russ20180321ETF7.215.463.233.112.232.35
IWPiShares Russ20180321ETF4.852.662.382.420.280.24
IWRiShares Russ20180321ETF6.026.610.180.706.435.91
IWSiShares Russ20180321ETF5.205.311.111.214.204.10
IWViShares Russ20180321ETF2.442.710.290.202.422.51
IWXiShares Russ20180321ETF15.489.829.449.300.380.52
IWYiShares Russ20180321ETF4.083.601.412.122.191.47
IXCiShares Glob20180321ETF13.717.296.727.000.560.29
IXGiShares Glob20180321ETF15.5110.505.856.564.653.94
IXJiShares Glob20180321ETF20.8411.394.2911.417.10-0.02
IXNiShares Glob20180321ETF16.358.046.486.101.561.94
IXPiShares Glob20180321ETF21.4110.379.789.790.580.58
IXUSiShares Core20180321ETF6.564.653.924.000.740.66
IYCiShares U.S.20180321ETF5.526.58-0.590.327.186.27
IYEiShares U.S.20180321ETF3.592.660.760.311.902.34
IYFiShares U.S.20180321ETF4.003.57-0.750.124.323.45
IYGiShares U.S.20180321ETF4.554.690.351.564.403.17
IYHiShares U.S.20180321ETF5.373.821.801.702.022.11
IYJiShares U.S.20180321ETF5.667.253.904.753.352.50
IYKiShares U.S.20180321ETF3.826.04-1.320.147.355.90
IYLDiShares Morn20180321ETF24.1813.8914.7514.55-0.86-0.66
IYMiShares U.S.20180321ETF5.254.011.491.742.522.26
IYRiShares U.S.20180321ETF1.531.630.140.291.501.35
IYTiShares Tran20180321ETF6.174.201.792.322.411.89
IYWiShares U.S.20180321ETF3.942.84-0.81-0.213.653.05
IYYiShares Dow20180321ETF6.124.920.290.844.634.08
IYZiShares U.S.20180321ETF7.326.813.884.122.932.69
IZEAIZEA Worldwi20180321A176.46162.28119.69120.6342.5941.64
IZRLARK Israel I20180321ETF39.7346.5243.4146.553.11-0.02
JACKJack in the20180321A11.564.120.911.453.212.67
JAGXJaguar Healt20180321A85.4685.3452.7866.3732.5818.97
JAKKJakks Pacifi20180321A243.94184.66131.97135.3452.6849.31
JAXJ. Alexander20180321A82.0558.3731.9231.5026.4526.87
JAZZJazz Pharmac20180321A19.348.952.953.535.995.42
JBGSJBG SMITH Pr20180321A14.204.334.835.06-0.50-0.73
JBHTJB Hunt Tran20180321A9.374.932.402.392.532.54
JBLJabil Inc.20180321A3.874.190.620.533.573.67
JBLUJetBlue Airw20180321A4.795.651.551.834.113.82
JBSSJohn B. Sanf20180321A69.3268.3720.0236.4548.3531.92
JBTJohn Bean Te20180321A19.337.413.414.364.003.05
JCAPJernigan Cap20180321A32.5321.522.6510.2718.8711.25
JCIJohnson Cont20180321A2.932.600.180.442.432.16
JCOMj2 Global, I20180321A17.187.84-0.352.198.195.65
JCPJ.C. Penney20180321A32.5627.317.298.8319.9318.38
JCSCommunicatio20180321A322.90249.74206.74243.9643.005.79
JDIVJPMorgan U.S20180321ETF21.7918.7219.5419.54-0.82-0.82
JDSTDirexion Dai20180321ETF17.089.393.354.646.044.75
JEJUST ENERGY20180321A22.6663.0749.5354.1713.548.90
JELDJELD-WEN Hol20180321A10.683.891.271.812.622.08
JETSU.S. Global20180321ETF28.3112.429.7010.692.721.73
JHGJanus Hender20180321A6.124.870.321.684.553.19
JHMAJohn Hancock20180321ETF19.943.614.223.61-0.610.00
JHMCJohn Hancock20180321ETF21.4015.6815.6815.680.000.00
JHMDJohn Hancock20180321ETF32.4117.3515.7816.961.570.39
JHMEJohn Hancock20180321ETF17.824.154.154.150.000.00
JHMFJohn Hancock20180321ETF14.968.481.406.047.082.45
JHMHJohn Hancock20180321ETF15.6228.6528.6528.650.000.00
JHMIJohn Hancock20180321ETF20.7418.2915.6418.302.65-0.01
JHMLJohn Hancock20180321ETF9.619.679.719.45-0.040.22
JHMMJohn Hancock20180321ETF13.419.198.389.040.810.16
JHMSJohn Hancock20180321ETF18.5876.1430.0630.0646.0846.08
JHMTJohn Hancock20180321ETF7.7611.7211.3611.370.360.35
JHMUJohn Hancock20180321ETF26.780.00
JHSCJohn Hancock20180321ETF25.6010.7610.7610.760.000.00
JILLJ.Jill, Inc.20180321A41.6025.2017.6916.037.519.17
JJAiPath Series20180321ETN21.9517.3316.4216.110.911.22
JJCiPath Series20180321ETN7.606.930.983.125.953.81
JJEiPath Series20180321ETN39.5339.3536.9631.652.397.70
JJGiPath Series20180321ETN14.848.446.846.961.601.49
JJMiPath Series20180321ETN80.4521.6516.6816.684.974.97
JJNiPath Series20180321ETN28.5967.8258.2756.489.5511.34
JJPiPath Series20180321ETN34.39
JJSiPath Series20180321ETN36.85
JJSFJ&J Snack Fo20180321A65.2426.4717.0016.929.909.98
JJTiPath Series20180321ETN32.73
JJUiPath Series20180321ETN76.51
JKDiShares Morn20180321ETF4.324.720.792.913.941.81
JKEiShares Morn20180321ETF4.564.580.550.004.034.58
JKFiShares Morn20180321ETF3.818.017.977.790.030.21
JKGiShares Morn20180321ETF8.329.596.026.323.583.28
JKHiShares Morn20180321ETF11.7811.759.8710.551.881.20
JKHYHenry (Jack)20180321A8.674.980.160.144.814.84
JKIiShares Morn20180321ETF10.195.172.732.942.452.24
JKJiShares Morn20180321ETF21.6413.0510.0010.003.053.05
JKKiShares Morn20180321ETF19.246.987.116.94-0.130.04
JKLiShares Morn20180321ETF13.5312.2114.447.76-2.244.44
JLLJones Lang L20180321A16.767.280.931.896.35