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 Avg20190321A6.264.671.962.292.712.38
ETF_AvgVW ETF Avg20190321ETF2.013.582.632.710.970.89
ETN_AvgVW ETN Avg20190321ETN15.728.815.316.333.502.48
AAgilent Tech20190321A3.961.570.410.451.161.11
AAAlcoa Corpor20190321A4.633.821.502.022.321.81
AAAUPerth Mint P20190321ETF7.6511.948.869.523.082.42
AADRAdvisorShare20190321ETF53.1935.3135.3135.310.000.00
AALAmerican Air20190321A3.332.850.620.362.232.50
AAMEAtlantic Ame20190321A1102.87772.69564.89564.89207.80207.80
AANAaron's, Inc20190321A16.525.513.322.702.192.81
AAOIApplied Opto20190321A18.1910.543.303.737.246.81
AAONAaon Inc20190321A36.8916.911.897.8615.029.05
AAPADVANCE AUTO20190321A7.934.130.991.733.152.40
AAPLApple Inc.20190321A0.800.89-0.160.141.040.75
AATAMERICAN ASS20190321A13.845.822.022.193.813.64
AAUAlmaden Mine20190321A79.67112.4183.4883.4728.9328.94
AAWWAtlas Air Wo20190321A25.4421.436.997.6714.4413.76
AAXJiShares MSCI20190321ETF1.431.280.200.181.081.10
AAXNAxon Enterpr20190321A15.277.532.452.885.074.65
ABAllianceBern20190321A18.1813.339.7210.723.612.61
ABBVABBVIE INC.20190321A2.422.101.081.041.031.06
ABCAmerisourceB20190321A4.522.200.691.121.511.08
ABCBAmeris Banco20190321A12.497.463.953.303.514.16
ABEOAbeona Thera20190321A28.6719.40-0.730.3720.1319.03
ABGAsbury Autom20190321A24.698.744.763.813.984.93
ABIOARCA biophar20190321A249.30168.43118.85119.3449.5849.09
ABMABM Industri20190321A13.284.661.851.672.812.99
ABMDAbiomed Inc20190321A14.015.241.462.143.773.10
ABRArbor Realty20190321A7.9511.442.864.088.607.38
ABTAbbott Labor20190321A1.691.440.670.590.770.85
ABTXAllegiance B20190321A35.3018.307.237.4811.0610.82
ABUSArbutus Biop20190321A78.4145.6729.2130.2516.4615.42
ACAssociated C20190321A139.7087.9370.1284.5017.813.42
ACAArcosa, Inc.20190321A23.4311.585.366.146.215.44
ACADAcadia Pharm20190321A12.458.914.694.604.214.30
ACBAurora Canna20190321A10.418.935.015.793.923.14
ACBIAtlantic Cap20190321A20.1611.666.957.004.714.66
ACCAmerican Cam20190321A6.393.192.302.210.910.98
ACCOAcco Brands20190321A13.279.913.793.006.126.92
ACERAcer Therape20190321A155.0250.6425.0031.6025.6519.04
ACESALPS Clean E20190321ETF30.0419.2914.0914.085.195.21
ACGLArch Capital20190321A5.938.541.513.627.115.06
ACHCAcadia Healt20190321A13.2510.690.480.7010.209.99
ACHVAchieve Life20190321A98.6470.2039.8741.0630.3329.14
ACIAAcacia Commu20190321A14.9721.6417.6518.233.993.40
ACIUAC Immune SA20190321A66.0355.5836.5738.2719.0117.31
ACIWACI Worldwid20190321A9.4316.471.617.9014.978.57
ACLSAxcelis Tech20190321A27.1723.665.395.6118.2718.05
ACMAecom20190321A10.944.342.032.482.311.86
ACMRACM Research20190321A61.4733.491.583.6031.9029.89
ACNAccenture PL20190321A2.181.980.500.371.481.61
ACNBACNB Corp20190321A159.1281.7467.9067.5113.8414.23
ACORAcorda Thera20190321A19.8213.6712.337.391.356.28
ACREAres Commerc20190321A11.3313.0411.1011.161.941.90
ACRSAclaris Ther20190321A31.0122.332.825.9119.5116.43
ACRXAcelRx Pharm20190321A31.0628.919.469.1219.4619.79
ACSGXtrackers MS20190321ETF33.750.340.340.340.000.00
ACSIAmerican Cus20190321ETF13.3918.5917.1618.591.420.00
ACSTAcasti Pharm20190321A121.1281.3964.0961.9517.2919.43
ACTAdvisorShare20190321ETF22.7418.2716.6516.621.621.65
ACTGAcacia Resea20190321A47.2633.4829.3526.734.136.75
ACUAcme United20190321A338.56115.3861.8266.8453.5648.54
ACWFiShares Edge20190321ETF22.1311.678.439.953.231.72
ACWIiShares MSCI20190321ETF1.401.740.850.620.901.12
ACWViShares Edge20190321ETF3.802.212.321.89-0.110.32
ACWXiShares MSCI20190321ETF2.182.000.230.391.771.61
ACYAeroCentury20190321A203.70176.4153.0753.07123.34123.34
ADBEAdobe Inc.20190321A3.722.811.081.211.731.60
ADCAgree Realty20190321A11.074.972.052.552.922.41
ADESAdvanced Emi20190321A24.9018.231.32-0.1516.9118.38
ADIAnalog Devic20190321A2.442.250.960.881.291.38
ADILAdial Pharma20190321A147.1587.9371.6078.1116.349.82
ADMArcher Danie20190321A2.445.930.770.875.175.07
ADMAADMA Biologi20190321A56.9638.4218.7020.9719.7217.45
ADMPAdamis Pharm20190321A72.6144.4830.1329.5014.3514.98
ADMSAdamas Pharm20190321A36.1424.775.897.6618.8817.11
ADNTAdient plc O20190321A9.459.222.583.606.645.62
ADPAutomatic Da20190321A3.421.620.700.860.910.76
ADREInvesco BLDR20190321ETF33.1732.8332.8332.830.000.00
ADROAduro Biotec20190321A45.2839.4920.2823.0419.2116.45
ADSAlliance Dat20190321A8.294.901.972.092.932.81
ADSKAutodesk Inc20190321A5.222.510.720.951.781.56
ADSWAdvanced Dis20190321A16.096.913.092.863.824.07
ADTADT Inc.20190321A15.3913.147.728.825.414.29
ADTNAdtran Inc20190321A14.3510.720.931.779.798.94
ADUSAddus HomeCa20190321A37.2312.744.534.008.218.74
ADVMAdverum Biot20190321A43.5143.91-1.17-10.1145.0754.01
ADXSAdvaxis, Inc20190321A71.9563.2349.2451.2813.9911.95
AEAdams Resour20190321A307.64139.19138.26136.890.932.30
AEEAmeren Corpo20190321A3.341.620.390.711.230.91
AEGNAegion Corp20190321A25.7430.997.045.7924.0725.20
AEHRAehr Test Sy20190321A188.82150.92119.66111.8531.2639.07
AEISAdvanced Ene20190321A27.7524.117.687.8716.4316.24
AELAmerican Equ20190321A11.415.192.182.063.023.14
AEMAgnico Eagle20190321A3.682.670.620.872.041.80
AEMDAETHLON MEDI20190321A250.44219.75215.45215.454.304.30
AEOAmerican Eag20190321A5.135.102.582.512.522.59
AEPAmerican Ele20190321A1.821.230.730.730.500.50
AERAercap Holdi20190321A5.312.560.310.592.251.98
AERIAerie Pharma20190321A26.6214.709.4911.125.203.58
AESAES Corporat20190321A5.595.311.161.614.153.70
AEYADDvantage T20190321A198.7567.8063.1063.104.704.70
AEYEAudioEye, In20190321A131.5868.7962.4662.466.336.33
AEZSAeterna Zent20190321A39.8828.029.8212.3618.2115.66
AFCAllied Capit20190321A13.267.3917.4417.44-10.05-10.05
AFGAmerican Fin20190321A9.093.941.391.662.552.28
AFHAtlas Financ20190321A97.2572.5848.9254.6223.6618.03
AFIArmstrong Fl20190321A25.9511.885.856.416.045.47
AFIFAnfield Univ20190321ETF39.839.739.119.730.610.00
AFINAmerican Fin20190321A29.2725.498.6615.0716.8410.43
AFKVanEck Vecto20190321ETF50.5132.5135.4335.40-2.92-2.89
AFLAflac Inc.20190321A2.172.290.720.761.571.53
AFMDAffimed N.V.20190321A37.9034.3419.0520.6515.2913.69
AFTYPacer CSOP F20190321ETF21.5215.5614.9015.520.660.04
AGFIRST MAJEST20190321A14.5512.924.995.727.927.20
AGCOAGCO Corpora20190321A7.343.761.391.752.372.01
AGEAgeX Therape20190321A146.8684.2169.3670.5814.8513.64
AGENAgenus Inc.20190321A36.3236.029.008.1627.0427.89
AGFSAgroFresh So20190321A54.7135.34-5.88-6.9541.2242.29
AGGiShares Core20190321ETF0.931.331.181.220.160.12
AGGPIQ Enhanced20190321ETF11.138.028.028.020.000.00
AGGYWisdomTree Y20190321ETF9.854.954.634.710.310.24
AGIAlamos Gold20190321A19.5715.495.336.4610.149.00
AGIOAgios Pharma20190321A26.7615.803.704.6712.1011.12
AGLEAeglea BioTh20190321A43.1238.3619.0619.0919.2919.27
AGMFederal Agri20190321A70.5640.8325.5232.9115.327.92
AGMAFederal Agri20190321A171.0964.6246.1347.7318.4916.89
AGMHAGM Group Ho20190321A945.35382.34378.44378.443.903.90
AGNAllergan plc20190321A3.162.070.410.641.661.43
AGNCAGNC Investm20190321A5.634.311.201.213.113.10
AGNDWisdomTree T20190321ETF74.4037.6638.5538.25-0.89-0.60
AGOAssured Guar20190321A4.713.390.821.032.562.37
AGRAvangrid, In20190321A7.712.861.011.261.851.60
AGROADECOAGRO S.20190321A18.8414.557.157.627.406.94
AGRXAgile Therap20190321A114.3296.8486.3185.7510.5311.09
AGSPlayAGS, Inc20190321A24.8414.416.767.277.657.14
AGTiShares MSCI20190321ETF22.4218.6317.6317.881.000.75
AGTCApplied Gene20190321A139.9175.9940.7746.9835.2229.02
AGXArgan, Inc20190321A28.7911.383.656.067.735.32
AGYSAgilysys, In20190321A33.6714.474.784.389.6910.09
AGZiShares Agen20190321ETF4.356.21-15.98-15.9822.2022.19
AGZDWisdomTree T20190321ETF43.9117.3717.3717.370.000.00
AHCA.H. Belo Co20190321A115.70109.8660.6482.0249.2127.84
AHHArmada Hoffl20190321A12.087.100.690.956.426.16
AHPIAllied Healt20190321A56.98122.30122.30122.300.000.00
AHTAshford Hosp20190321A21.7420.339.3711.0010.969.33
AIArlington As20190321A12.4310.405.734.744.675.66
AIAiShares Asia20190321ETF10.2620.3321.3519.98-1.020.35
AIEQAI Powered E20190321ETF19.8610.014.486.165.533.85
AIGAmerican Int20190321A2.543.231.481.971.751.26
AIHSSenmiao Tech20190321A478.38558.20332.19374.08226.02184.13
AIIQAI Powered I20190321ETF55.067.047.267.04-0.220.00
AIMCAltra Indust20190321A15.4114.74-2.89-2.7417.6417.48
AIMTAimmune Ther20190321A19.8812.714.845.187.887.53
AINAlbany Inter20190321A28.339.603.975.045.644.56
AINCAshford Inc.20190321A221.75295.06299.95303.31-4.90-8.25
AINVApollo Inves20190321A9.757.975.465.212.512.76
AIQGlobal X Fut20190321ETF30.5812.4111.6111.700.800.71
AIRAAR Corp.20190321A13.727.680.510.757.186.94
AIRGAirgain, Inc20190321A65.9643.3426.8526.5316.4816.81
AIRIAir Industri20190321A143.89116.3979.1979.1937.1937.19
AIRRFirst Trust20190321ETF21.9328.4014.6914.6913.7113.71
AITApplied Indu20190321A26.729.443.714.645.744.80
AIVApartment In20190321A3.342.090.560.741.541.35
AIZAssurant, In20190321A5.973.682.362.851.300.83
AJGArthur J. Ga20190321A3.371.930.180.331.751.60
AJRDAerojet Rock20190321A13.185.513.844.171.661.34
AJXGreat Ajax C20190321A30.0219.2910.7411.248.548.05
AKAMAkamai Techn20190321A3.2911.920.370.6911.5511.23
AKBAAkebia Thera20190321A21.2514.484.904.659.649.84
AKCAAkcea Therap20190321A70.4632.1610.6511.6421.5220.53
AKERAkers Biosci20190321A118.3198.6676.3281.1922.3517.47
AKGAsanko Gold20190321A85.2767.7745.9845.9021.7921.87
AKRAcadia Realt20190321A11.674.925.064.64-0.150.28
AKRXAkorn, Inc.20190321A29.9025.0510.4111.8914.6213.16
AKTSAKOUSTIS TEC20190321A46.5235.8624.5220.9311.3414.93
ALAir Lease Co20190321A8.5215.2813.0412.962.242.32
ALACAlberton Acq20190321A80.4860.2860.2860.280.000.00
ALBAlbemarle Co20190321A5.403.081.271.751.821.33
ALBOAlbireo Phar20190321A78.3272.3024.0129.2048.2943.10
ALCOAlico Inc20190321A88.0947.4039.4238.177.989.23
ALDXAldeyra Ther20190321A68.2729.459.3610.4920.0918.96
ALEALLETE, Inc.20190321A10.576.383.933.782.452.61
ALECAlector, Inc20190321A95.02121.50105.08114.5216.426.98
ALEXAlexander &20190321A14.606.782.242.814.543.98
ALFAAlphaClone A20190321ETF25.0020.1114.9914.445.135.67
ALGAlamo Group,20190321A36.0711.086.818.754.282.33
ALGNAlign Techno20190321A7.665.650.781.854.873.79
ALGRAllegro Merg20190321A40.1623.4623.4623.460.000.00
ALGTAllegiant Tr20190321A25.1010.442.943.567.506.88
ALIMAlimera Scie20190321A147.92254.64222.65216.7531.9937.89
ALJJALJ Regional20190321A239.8634.2034.2034.200.000.00
ALKAlaska Air G20190321A4.211.970.681.091.280.87
ALKSAlkermes Inc20190321A19.218.493.422.965.075.54
ALLThe Allstate20190321A2.551.880.690.861.191.02
ALLEAllegion Pub20190321A6.312.95-0.020.762.982.20
ALLKAllakos Inc.20190321A55.7220.5837.9010.45-17.3210.13
ALLOAllogene The20190321A38.6926.8013.4213.4213.3813.38
ALLTAllot Ltd. O20190321A36.3831.1511.9110.8419.2420.30
ALLYAlly Financi20190321A3.854.674.373.600.301.06
ALNAAllena Pharm20190321A160.7077.64-17.93-8.3295.5785.96
ALNYAlnylam Phar20190321A16.597.422.302.205.135.23
ALOAlio Gold In20190321A134.75177.39146.23155.1531.1622.25
ALOTAstroNova, I20190321A164.3598.5764.1075.7534.4722.82
ALPNAlpine Immun20190321A346.95194.42215.81217.16-21.39-22.74
ALRMAlarm.com Ho20190321A14.697.931.412.486.525.45
ALRNAileron Ther20190321A141.21110.4164.8569.9345.5740.48
ALSKAlaska Commu20190321A152.4686.2180.6180.615.605.60
ALSNALLISON TRAN20190321A6.652.490.630.791.861.70
ALTAltimmune, I20190321A55.8757.9945.2747.0912.7210.93
ALTMAltus Midstr20190321A55.9025.0213.2317.2711.797.76
ALTRAltair Engin20190321A31.8612.644.664.867.987.77
ALTSProShares Mo20190321ETF21.9842.7441.4042.741.340.00
ALTYGlobal X Sup20190321ETF23.0441.2641.7941.79-0.53-0.53
ALVAutoliv, Inc20190321A7.002.890.210.312.682.58
ALXNAlexion Phar20190321A7.212.800.250.402.552.39
ALYAAlithya Grou20190321A178.36100.83100.8598.29-0.022.54
AMAntero Midst20190321A8.727.543.083.734.463.82
AMAGAMAG Pharmac20190321A28.9322.101.672.7020.4319.40
AMALAmalgamated20190321A166.1080.2178.2079.052.011.16
AMATApplied Mate20190321A2.532.38-0.090.212.472.17
AMBAAmbarella, I20190321A12.478.301.764.196.544.11
AMBCAmbac Financ20190321A13.4210.524.103.936.436.59
AMCAMC ENTERTAI20190321A8.757.181.272.205.914.98
AMCAiShares Russ20190321ETF13.854.474.474.470.000.00
AMCXAMC Networks20190321A9.867.671.365.506.312.18
AMDAdvanced Mic20190321A3.673.280.831.012.452.27
AMEAmetek, Inc.20190321A4.491.570.03-0.141.531.70
AMEDAmedisys Inc20190321A20.738.083.903.244.184.84
AMEHApollo Medic20190321A116.2963.6151.4955.0512.128.56
AMGAffiliated M20190321A8.383.461.001.932.461.53
AMGNAmgen Inc20190321A3.514.390.821.163.583.23
AMHAMERICAN HOM20190321A4.914.262.112.552.151.71
AMJJP Morgan Al20190321ETN4.043.741.581.892.161.85
AMKRAmkor Techno20190321A12.0511.58-1.710.2713.2911.31
AMLPAlerian MLP20190321ETF9.817.764.154.963.612.80
AMNAMN Healthca20190321A17.926.211.902.204.314.02
AMNBAmerican Nat20190321A97.2242.66-50.6539.9093.312.77
AMOTAllied Motio20190321A75.9943.558.7113.7534.8429.80
AMPAmeriprise F20190321A6.042.670.740.931.931.74
AMPEAmpio Pharma20190321A45.3545.1425.3229.1219.8216.02
AMPHAmphastar Ph20190321A24.1021.82-3.88-1.3825.7123.21
AMRBAmerican Riv20190321A355.04137.41110.67111.2126.7426.20
AMRCAmeresco, In20190321A26.7518.529.7211.448.797.07
AMRHAmeri Holdin20190321A85.10124.15-71.87-6.20196.01130.34
AMRKA-Mark Preci20190321A462.85273.24273.24273.240.000.00
AMRSAmyris Inc.20190321A38.7129.738.8415.4320.8814.28
AMRXAmneal Pharm20190321A19.8010.674.284.836.395.84
AMSAmerican Sha20190321A246.6772.5734.4636.1038.1136.47
AMSCAmerican Sup20190321A29.5423.2610.309.5112.9613.77
AMSWAAmerican Sof20190321A40.7031.974.452.7027.5229.28
AMTAmerican Tow20190321A4.142.281.131.261.151.02
AMTBAmerant Banc20190321A151.0285.7753.5155.3732.2630.40
AMTBBAmerant Banc20190321A862.53651.12649.55649.551.571.57
AMTDTD Ameritrad20190321A2.842.980.420.752.572.24
AMTXAemetis, Inc20190321A249.91173.53114.05113.8159.4859.72
AMUETRACS Aleri20190321ETN11.874.822.812.582.002.11
AMUBETRACS Aleri20190321ETN249.88171.04-1.3616.62172.40154.42
AMWDAmerican Woo20190321A41.4415.784.929.1810.866.61
AMZAInfraCap MLP20190321ETF16.6213.4512.4412.861.010.59
AMZNAmazon.Com I20190321A2.641.700.770.890.930.81
ANAutoNation,20190321A8.914.822.122.332.702.49
ANABAnaptysBio,20190321A35.6521.234.874.9816.3716.26
ANATAmerican Nat20190321A86.9745.8136.3138.959.506.86
ANDAAndina Acqui20190321A254.45194.33194.33194.330.000.00
ANDEAndersons In20190321A35.2413.882.533.8211.3610.06
ANETArista Netwo20190321A7.574.813.143.381.671.43
ANFAbercrombie20190321A7.155.591.001.954.603.65
ANGIANGI Homeser20190321A14.3914.830.001.4314.8213.44
ANGLVanEck Vecto20190321ETF5.394.402.493.191.911.21
ANGOAngioDynamic20190321A27.5311.393.044.808.356.59
ANHAnworth Mort20190321A23.9116.8615.6115.591.251.26
ANIKAnika Therap20190321A44.6218.743.333.0915.4115.65
ANIPANI Pharmace20190321A73.9830.570.154.7830.4225.79
ANIXAnixa Biosci20190321A96.00116.54-7.87-3.20124.41119.74
ANSSAnsys Inc20190321A7.993.571.862.511.711.06
ANTMANTHEM, INC.20190321A5.742.681.081.491.591.18
ANYSphere 3D Co20190321A189.48136.43104.10109.6832.3326.74
AOAiShares Core20190321ETF6.304.363.012.901.351.46
AOBCAmerican Out20190321A15.9710.572.501.858.078.73
AOKiShares Core20190321ETF7.6518.5416.3617.422.181.11
AOMiShares Core20190321ETF5.763.953.474.460.48-0.51
AONAon plc Clas20190321A5.962.900.691.222.211.68
AORiShares Core20190321ETF4.472.762.762.880.00-0.11
AOSA.O. Smith C20190321A5.333.210.871.352.341.86
AOSLAlpha and Om20190321A37.2820.77-4.78-2.3925.5623.17
APAmpco-Pittsb20190321A111.1868.3842.8849.1125.5019.27
APAApache Corpo20190321A3.423.292.231.731.061.56
APAMARTISAN PART20190321A15.978.452.613.075.875.38
APDAir Products20190321A5.252.060.630.841.431.22
APDNApplied DNA20190321A179.75124.0696.8796.9327.2027.13
APEIAmerican Pub20190321A43.8332.525.775.2826.7627.25
APENApollo Endos20190321A250.2086.8270.5069.6216.3317.21
APHAmphenol Cor20190321A4.241.960.200.681.761.28
APHAAphria Inc.20190321A10.189.195.306.203.892.99
APLEApple Hospit20190321A6.136.033.322.972.713.06
APLSApellis Phar20190321A52.1332.389.2811.7823.0920.60
APMAptorum Grou20190321A716.39945.22858.74858.7486.4886.48
APOApollo Globa20190321A7.863.821.801.082.012.74
APOGApogee Enter20190321A22.4110.182.964.767.215.42
APPFAppFolio, In20190321A31.0217.874.527.7213.3510.15
APPNAppian Corpo20190321A21.1914.096.656.927.447.18
APPSDigital Turb20190321A31.2928.1215.7116.5812.4211.54
APRNBlue Apron H20190321A96.1177.2460.3262.5916.9214.65
APTAlpha Pro Te20190321A63.2146.1018.0623.4628.0422.64
APTOAptose Biosc20190321A73.4248.3329.8729.9618.4518.36
APTSPreferred Ap20190321A12.687.922.853.175.074.74
APTVAptiv PLC20190321A4.852.491.902.020.590.48
APTXAptinyx Inc.20190321A102.0862.1320.3141.9941.8220.14
APVOAptevo Thera20190321A70.5997.3435.8526.5761.7070.77
APWCAsia Pacific20190321A427.35207.74207.74207.740.000.00
APYApergy Corpo20190321A37.4612.906.937.975.964.92
APYXApyx Medical20190321A57.3841.3428.1826.5013.1614.84
AQBAquaBounty T20190321A73.45143.25-8.2175.82151.4667.44
AQMSAqua Metals,20190321A46.1833.5413.9813.3919.5620.16
AQNAlgonquin Po20190321A11.168.424.664.483.783.94
AQSTAquestive Th20190321A215.4799.3664.0768.4635.2830.90
AQUAEvoqua Water20190321A13.097.372.881.664.495.71
ARANTERO RESOU20190321A11.5311.294.965.256.326.04
ARAAmerican Ren20190321A43.2516.953.945.3113.0111.64
ARAVAravive, Inc20190321A115.8072.6159.5663.3113.049.29
ARAYAccuray Inco20190321A22.9136.431.580.0734.8536.37
ARCARC Document20190321A63.5735.8117.6818.6418.1317.17
ARCBArcBest Corp20190321A22.1010.562.374.568.196.00
ARCCAres Capital20190321A5.885.003.103.211.911.80
ARCEArco Platfor20190321A269.7477.8958.9966.7318.9011.16
ARCHArch Coal, I20190321A21.155.731.952.253.783.48
ARCOARCOS DORADO20190321A21.0016.3911.6511.914.744.44
ARCTArcturus The20190321A263.75280.15224.57229.0355.5751.12
ARDArdagh Group20190321A39.8325.2917.6118.797.686.50
ARDSAridis Pharm20190321A867.42380.78262.55265.02118.23115.76
ARDXArdelyx, Inc20190321A64.9757.0612.634.7644.4352.30
AREAlexandria R20190321A5.282.210.600.821.611.39
ARECAMERICAN RES20190321A369.61288.92163.17164.63125.75124.29
ARESAres Managem20190321A11.255.691.471.404.224.28
ARGOArgo Group I20190321A24.398.880.532.558.356.33
ARGTGlobal X MSC20190321ETF41.7024.158.4821.8515.672.30
ARIAPOLLO COMME20190321A5.544.652.342.542.312.11
ARKFARK Fintech20190321ETF14.1514.4912.7213.611.770.88
ARKGARK Genomic20190321ETF18.7019.5615.8014.463.765.09
ARKKARK Innovati20190321ETF7.984.063.173.150.890.92
ARKQARK Autonomo20190321ETF23.1812.2811.1411.001.141.28
ARKRArk Restaura20190321A266.01134.76118.25131.1516.503.60
ARKWARK Next Gen20190321ETF9.915.684.684.661.001.01
ARLAmerican Rea20190321A166.6891.7034.3234.3057.3857.40
ARLOArlo Technol20190321A24.8021.338.9010.4412.4110.86
ARLPAlliance Res20190321A10.379.955.455.754.504.20
ARMKARAMARK20190321A4.143.090.661.212.421.87
ARNAArena Pharma20190321A30.4514.966.886.468.088.50
ARNCArconic Corp20190321A5.334.561.471.973.102.60
AROCArchrock Inc20190321A10.1610.884.585.406.305.48
AROWArrow Financ20190321A114.5054.0543.1943.9010.8610.15
ARPOAerpio Pharm20190321A116.2891.0162.2061.8728.8129.13
ARRARMOUR Resid20190321A5.225.502.253.203.262.31
ARTNAArtesian Res20190321A129.3472.2952.5156.0019.7816.28
ARTWArts-Way Man20190321A492.58278.48279.18262.51-0.7015.97
ARVNArvinas, Inc20190321A127.6857.5530.0133.4027.5424.14
ARWArrow Electr20190321A8.614.101.751.962.352.14
ARWRArrowhead Re20190321A11.977.641.342.326.305.32
ARYAARYA Science20190321A53.25
ASBAssociated B20190321A5.164.290.430.773.873.52
ASCARDMORE SHIP20190321A60.9429.5612.3416.5717.2312.99
ASEAGlobal X FTS20190321ETF230.82160.42148.16160.4212.260.00
ASETFlexShares R20190321ETF65.4237.7037.7037.700.000.00
ASFIAsta Funding20190321A530.10476.40462.65462.5813.7613.82
ASGNASGN Incorpo20190321A19.157.502.923.554.583.95
ASHAshland Glob20190321A11.483.091.251.551.841.54
ASHRXtrackers Ha20190321ETF3.492.601.781.890.820.71
ASHSXtrackers Ha20190321ETF9.847.535.746.341.791.19
ASHXXtrackers MS20190321ETF59.0631.2431.2431.240.000.00
ASIXAdvanSix Inc20190321A22.568.921.682.207.246.72
ASMAvino Silver20190321A149.59144.57111.33109.1433.2435.43
ASMBAssembly Bio20190321A30.2521.059.9311.6811.129.37
ASNAAscena Retai20190321A92.0782.2845.9451.4836.3330.80
ASPNAspen Aeroge20190321A130.1027.4152.9415.46-25.5311.96
ASPSAltisource P20190321A70.1242.9539.3339.713.623.24
ASPUASPEN GROUP,20190321A195.6483.1170.2770.9012.8412.21
ASRTAssertio The20190321A24.7722.444.464.3317.9818.11
ASRVAmeriServ Fi20190321A49.4975.1221.4421.3353.6953.80
ASTCAstrotech Co20190321A451.35282.45276.00276.006.456.45
ASTEAstec Indust20190321A21.9310.560.960.759.609.80
ASURAsure Softwa20190321A40.4024.683.425.6721.2619.01
ASYSAmtech Syste20190321A61.5542.2810.0610.7932.2331.50
ATAtlantic Pow20190321A38.8633.0011.4514.7321.5618.27
ATECAlphatec Hol20190321A91.82279.3241.2540.85238.06238.46
ATENA10 NETWORKS20190321A22.3413.255.205.848.057.41
ATESTCTest Symbol20190321A32.8120.9720.9720.970.000.00
ATESTGTEST SYMBOL20190321A26.7713.7013.6913.690.000.01
ATGEAdtalem Glob20190321A12.105.470.060.575.404.90
ATHAthene Holdi20190321A3.612.230.680.901.561.33
ATHXAthersys, In20190321A75.3185.3861.6456.4823.7328.90
ATIAllegheny Te20190321A8.453.891.542.042.361.85
ATKRAtkore Inter20190321A17.448.263.123.925.164.36
ATLCAtlanticus H20190321A213.1530.9431.5731.57-0.64-0.63
ATLOAMES Nationa20190321A269.36108.63111.75111.75-3.12-3.12
ATMPiPath Select20190321ETF11.4411.939.148.633.003.50
ATNIATN Internat20190321A66.2724.974.504.7020.4620.26
ATNMActinium Pha20190321A54.0578.7970.8371.337.967.45
ATNXAthenex, Inc20190321A26.2826.9116.5017.2010.419.72
ATOAtmos Energy20190321A6.413.121.731.751.391.37
ATOMAtomera Inco20190321A332.27187.49182.79165.024.7022.47
ATOSAtossa Thera20190321A89.5273.7150.3154.9223.4018.79
ATRAptarGroup,20190321A17.276.792.124.394.672.40
ATRAAtara Biothe20190321A41.1922.1010.3610.4811.7411.62
ATRCAtriCure, In20190321A22.1723.153.373.7719.7919.38
ATRIAtrion Corp20190321A
ATROAstronics Co20190321A27.9729.144.093.8525.0525.29
ATRSAntares Phar20190321A32.5530.147.065.2923.0824.88
ATSGAir Transpor20190321A14.129.162.124.367.054.81
ATTOAtento S.A.20190321A69.2137.547.7413.8429.8023.70
ATUSAltice USA,20190321A4.874.441.272.163.182.28
ATVIActivision B20190321A2.362.390.210.412.181.98
ATXIAvenue Thera20190321A261.76201.83140.97154.2760.8647.56
AUBNAuburn Natio20190321A312.10165.08142.90147.3522.1817.73
AUDCAudioCodes L20190321A27.0829.201.93-0.4827.2829.68
AUGAuryn Resour20190321A130.4691.1364.6073.6326.5317.50
AUMNGolden Miner20190321A209.47183.69179.42200.074.27-16.38
AUPHAurinia Phar20190321A26.7613.702.541.4811.1512.21
AUSFGlobal X Ada20190321ETF22.4617.5918.3218.32-0.72-0.72
AUTOAutoWeb, Inc20190321A124.01188.0817.9617.48170.12170.59
AUYYamana Gold,20190321A38.5532.7919.9421.5712.8411.21
AVAAvista Corpo20190321A8.474.301.972.332.331.97
AVAVAeroVironmen20190321A20.5810.433.823.906.616.53
AVBAvalonBay Co20190321A6.452.591.261.431.331.17
AVCOAvalon Globo20190321A126.42111.5982.7485.3328.8626.27
AVDAmerican Van20190321A41.3515.663.355.3712.3110.29
AVEOAVEO Pharmac20190321A29.0027.0820.5219.156.567.93
AVGOBroadcom Inc20190321A4.083.07-0.26-0.123.323.18
AVGRAvinger, Inc20190321A50.2470.5242.8149.3027.7221.22
AVIDAvid Technol20190321A27.0226.964.684.9022.2822.06
AVLRAvalara, Inc20190321A25.3010.873.726.207.154.67
AVNSAvanos Medic20190321A22.798.334.554.913.783.42
AVNWAviat Networ20190321A256.06159.02137.42140.6521.6018.37
AVROAVROBIO, Inc20190321A97.3135.3011.0113.0424.2922.26
AVTAvnet, Inc.20190321A8.0525.095.195.5319.8919.59
AVXLAnavex Life20190321A77.3066.7531.9242.1134.8324.64
AVYAvery Dennis20190321A6.273.091.631.801.461.29
AVYAAvaya Holdin20190321A11.3521.2019.9320.401.280.81
AWIArmstrong Wo20190321A8.512.892.612.890.280.01
AWKAmerican Wat20190321A4.331.900.910.970.990.93
AWRAmerican Sta20190321A14.676.002.272.523.733.48
AWREAware Inc20190321A445.90745.10371.65401.36373.45343.73
AWTMAware Ultra-20190321ETF7.77
AWXAvalon Holdi20190321A150.4157.8075.0277.24-17.21-19.44
AXAxos Financi20190321A13.166.023.123.342.902.69
AXASAbraxas Petr20190321A69.8662.2123.6224.3938.5937.83
AXDXAccelerate D20190321A72.7333.0819.1320.1313.9512.95
AXEAnixter Inte20190321A24.098.791.400.937.397.86
AXGNAxogen, Inc.20190321A23.7713.82-1.291.0715.1112.75
AXGTAxovant Gene20190321A74.5356.0435.1039.2820.9416.76
AXJLWisdomTree A20190321ETF26.418.648.648.640.000.00
AXLAmerican Axl20190321A7.366.252.022.334.243.90
AXNXAxonics Modu20190321A119.3896.7934.4341.0462.3655.75
AXPAmerican Exp20190321A2.121.390.650.890.740.50
AXRAMREP Corpor20190321A212.91116.6094.4194.6622.1921.94
AXSAxis Capital20190321A5.012.350.831.071.511.28
AXSMAxsome Thera20190321A34.6951.422.827.1948.6144.23
AXTAAxalta Coati20190321A4.753.671.341.462.332.21
AXTIAXT Inc20190321A47.2332.422.583.5329.8428.90
AXUAlexco Resou20190321A103.73205.4369.84117.03135.5988.40
AYAtlantica Yi20190321A7.845.07-6.594.4111.660.66
AYIAcuity Brand20190321A13.597.262.833.634.433.63
AYTUAytu BioScie20190321A97.9997.2177.5768.9619.6328.25
AYXAlteryx, Inc20190321A10.2711.638.399.013.242.62
AZOAutoZone, In20190321A12.376.092.923.823.032.12
AZPNAspen Techno20190321A9.453.930.150.483.783.45
AZREAzure Power20190321A143.1764.0757.1762.076.902.00
AZRXAzurRx BioPh20190321A222.1496.5170.5962.1525.9234.36
AZZAZZ Inc.20190321A34.9224.143.463.7020.6820.44
BBarnes Group20190321A15.827.933.083.774.854.17
BABoeing Compa20190321A3.101.780.440.771.351.01
BABInvesco Taxa20190321ETF4.193.112.462.460.650.65
BACBank of Amer20190321A3.543.041.641.591.391.45
BAHBooz Allen H20190321A4.242.290.720.841.571.46
BALiPath Series20190321ETN29.5418.1718.0618.630.10-0.46
BAMBrookfield A20190321A2.252.120.861.051.261.07
BANCBanc of Cali20190321A12.867.711.062.496.655.22
BANDBandwidth In20190321A39.1422.105.055.2317.0516.87
BANFBancfirst Co20190321A68.1321.599.9710.8611.6210.73
BANRBanner Corp.20190321A20.6620.080.851.2519.2318.84
BANXStoneCastle20190321A125.3975.2069.5269.655.685.55
BAPCredicorp LT20190321A14.056.212.232.643.983.56
BASIBioanalytica20190321A329.13197.06156.53167.5940.5329.47
BATRALiberty Medi20190321A32.6937.592.473.4835.1234.10
BATRKLiberty Medi20190321A21.5833.999.738.1924.2625.80
BATTAmplify Adva20190321ETF38.1027.3227.2927.340.02-0.02
BAXBaxter Inter20190321A2.621.240.360.430.880.82
BBBlackBerry L20190321A10.708.753.924.224.824.51
BBAXJPMorgan Bet20190321ETF10.569.217.197.212.012.00
BBBYBed Bath & B20190321A7.507.211.620.625.596.60
BBCVirtus LifeS20190321ETF53.6631.1228.4226.912.704.21
BBCAJPMorgan Bet20190321ETF6.655.253.664.261.590.99
BBCPConcrete Pum20190321A520.99164.79165.10173.62-0.32-8.84
BBDCBarings BDC,20190321A12.459.324.645.394.683.93
BBEUJPMorgan Bet20190321ETF4.253.833.233.290.610.54
BBGIBeasley Broa20190321A99.2653.4622.2222.3731.2431.09
BBHVanEck Vecto20190321ETF7.207.114.414.462.702.66
BBJPJPMorgan Bet20190321ETF4.444.793.133.251.651.54
BBPVirtus LifeS20190321ETF24.5933.32-3.2819.2436.6014.07
BBREJPMorgan Bet20190321ETF11.9933.1142.9942.13-9.88-9.02
BBSAJPMorgan Bet20190321ETF7.075.996.156.15-0.17-0.17
BBSIBarrett Busi20190321A77.6630.8021.9222.338.888.47
BBUBrookfield B20190321A42.0827.5519.5820.557.977.00
BBWBuild-A-Bear20190321A67.7344.5340.4541.354.083.18
BBXBBX Capital20190321A22.9516.313.424.9812.8911.33
BBYBest Buy Com20190321A3.202.070.981.171.090.90
BCBrunswick Co20190321A7.423.441.211.492.231.95
BCBPBCB Bancorp20190321A133.4257.6550.5650.457.097.20
BCCBoise Cascad20190321A21.377.641.912.655.744.99
BCDAberdeen Sta20190321ETF19.147.727.677.770.05-0.05
BCEBCE, Inc.20190321A2.302.190.060.462.121.73
BCEIBONANZA CREE20190321A22.9716.562.156.0214.4110.54
BCIAberdeen Sta20190321ETF9.6816.0915.6915.640.390.45
BCLIBrainstorm C20190321A56.5631.159.489.5121.6621.63
BCMiPath Pure B20190321ETN28.217.7711.307.77-3.530.00
BCMLBayCom Corp20190321A211.74105.2899.3997.265.898.02
BCOThe Brink's20190321A16.386.982.022.594.954.39
BCOMB Communicat20190321A195.51216.7092.31123.22124.3993.48
BCORBlucora, Inc20190321A20.0110.811.022.359.798.48
BCOVBrightcove,20190321A37.5617.575.3810.5412.197.03
BCOW1895 Bancorp20190321A145.9198.5998.5998.590.000.00
BCPCBalchem Corp20190321A32.6610.74-1.80-0.1312.5410.87
BCRXBioCryst Pha20190321A24.3819.767.788.4111.9911.36
BCSFBain Capital20190321A51.7724.0520.0120.524.043.53
BCTFBancorp 34,20190321A433.2760.0160.0160.010.000.00
BDCBelden Inc.20190321A15.827.722.522.955.204.78
BDCSUBS AG Excha20190321ETN37.9922.4622.7022.46-0.240.00
BDCZETRACS Wells20190321ETN107.22
BDGEBridge Banco20190321A75.7430.4322.7322.717.707.72
BDLFlanigan's E20190321A256.14137.61114.65114.6522.9522.95
BDNBrandywine R20190321A6.544.392.272.342.112.04
BDRBlonder Tong20190321A172.53109.68109.68109.680.000.00
BDSIBioDelivery20190321A19.6218.093.764.9314.3513.15
BDXBecton, Dick20190321A4.854.150.901.033.243.12
BEBloom Energy20190321A26.8116.078.0011.168.084.93
BEATBioTelemetry20190321A16.0313.469.229.544.243.92
BECNBeacon Roofi20190321A11.9214.721.782.6312.9412.09
BELFABel Fuse Inc20190321A629.69237.16237.16237.160.000.00
BELFBBel Fuse Inc20190321A178.56130.81103.80103.4227.0027.39
BENFranklin Res20190321A3.223.970.741.193.232.78
BEPBrookfield R20190321A6.024.962.922.492.042.47
BERYBerry Global20190321A3.681.920.420.591.511.34
BFABrown-Forman20190321A25.7933.6019.2221.8214.3711.78
BFBBrown-Forman20190321A3.712.120.490.681.631.44
BFAMBRIGHT HORIZ20190321A18.725.592.823.142.772.45
BFCBank First C20190321A310.37181.41150.64165.7930.7715.62
BFINBankFinancia20190321A72.0835.1828.1524.727.0210.46
BFITGlobal X Hea20190321ETF170.7396.9296.9096.900.030.03
BFORBarron's 40020190321ETF21.3320.3916.6817.023.713.37
BFSSaul Centers20190321A67.7731.2219.8122.2611.418.95
BFSTBusiness Fir20190321A271.33111.03110.68109.840.351.19
BGBunge Limite20190321A4.742.530.510.712.031.83
BGCPBGC Partners20190321A18.1427.156.948.8120.4518.44
BGFVBig 5 Sporti20190321A47.7238.500.243.4238.2635.08
BGGBriggs & Str20190321A14.618.993.473.325.545.68
BGIBirks Group20190321A765.07148.71-14.22-26.81162.93175.53
BGRNiShares Glob20190321ETF22.1415.9615.9615.960.000.00
BGSB&G Foods, I20190321A10.395.223.273.171.952.05
BGSFBG Staffing20190321A66.8429.9416.9217.1313.0212.81
BHBiglari Hold20190321A87.1560.8837.7147.3623.1713.52
BHABiglari Hold20190321A3.93
BHBBar Harbor B20190321A124.7153.8330.6644.7623.179.07
BHCBausch Healt20190321A4.605.263.582.461.682.80
BHEBenchmark El20190321A12.8618.973.383.7515.5815.22
BHFBrighthouse20190321A6.165.050.541.454.513.60
BHLBBerkshire Hi20190321A9.364.550.651.443.903.11
BHRBraemar Hote20190321A26.2211.90-1.441.6113.3410.31
BHTGBioHiTech Gl20190321A538.62402.74380.85392.4621.9010.29
BHVNBiohaven Pha20190321A31.3412.903.745.679.167.22
BIBProShares Ul20190321ETF11.708.881.943.536.945.35
BIBLInspire 10020190321ETF28.5011.5511.9211.77-0.37-0.22
BICKFirst Trust20190321ETF71.7835.8535.5935.590.260.26
BIGBig Lots, In20190321A10.214.521.681.992.842.54
BIIBBiogen Inc.20190321A5.704.515.202.36-0.682.15
BILSPDR Bloombe20190321ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190321A164.02125.0599.40101.3625.6523.68
BIOBio-Rad Labo20190321A17.118.724.274.674.444.04
BIOBBio-Rad Labo20190321A82.3834.7315.8715.8718.8618.86
BIOCBiocept, Inc20190321A96.9686.7861.4865.3025.3021.48
BIOLBiolase, Inc20190321A308.17223.52124.10117.6299.41105.90
BIOXBioceres Cro20190321A191.30107.5424.0055.3083.5452.24
BIPBrookfield I20190321A6.573.820.981.302.842.53
BISProShares Ul20190321ETF19.0113.334.876.838.466.50
BIVVanguard Int20190321ETF1.221.540.860.750.680.79
BIZDVanEck Vecto20190321ETF21.0613.2311.2212.622.000.60
BJBJs Wholesal20190321A9.537.482.193.215.314.28
BJANInnovator S&20190321ETF42.9639.8639.8639.860.000.00
BJKVanEck Vecto20190321ETF49.00109.7421.7023.1788.0486.58
BJRIBJ's Restaur20190321A12.658.393.418.174.980.22
BJULInnovator S&20190321ETF24.2413.4414.1114.26-0.67-0.82
BKBank of New20190321A2.062.051.151.200.910.85
BKCCBlackRock Ca20190321A19.7116.863.869.8812.996.97
BKDBrookdale Se20190321A14.9712.366.887.185.505.15
BKEThe Buckle,20190321A13.626.821.662.255.164.57
BKEPBlueknight E20190321A134.6286.6253.3757.5633.2529.06
BKFiShares MSCI20190321ETF21.149.6014.379.56-4.770.04
BKHBlack Hills20190321A9.624.001.981.662.032.35
BKIBlack Knight20190321A8.337.081.101.155.995.94
BKLNInvesco Seni20190321ETF4.423.402.752.830.650.57
BKNGBooking Hold20190321A9.274.391.041.913.302.43
BKSCBank of Sout20190321A186.28170.20170.20170.200.000.00
BKTIBK Technolog20190321A217.48143.46137.06146.586.40-3.12
BKUBankunited,20190321A8.7011.092.712.778.398.37
BKYIBIO-key Inte20190321A255.69192.40133.00133.0059.4059.40
BLBlackLine, I20190321A18.418.512.873.735.644.78
BLBDBlue Bird Co20190321A32.2620.827.1410.5913.6810.27
BLCMBellicum Pha20190321A48.8541.8314.0418.3427.7923.49
BLCNReality Shar20190321ETF32.1619.225.335.3313.9013.90
BLDTopBuild Cor20190321A21.159.730.270.829.478.91
BLDPBallard Powe20190321A32.0929.1215.5417.6513.5811.50
BLDRBuilders Fir20190321A12.2324.175.325.7518.8718.47
BLESInspire Glob20190321ETF100.9760.3960.4160.39-0.020.00
BLFSBioLife Solu20190321A54.8840.5521.3126.3919.2314.15
BLHYVirtus Newfl20190321ETF68.9030.9630.9630.960.000.00
BLINBridgeline D20190321A200.01247.39261.05232.15-13.6615.24
BLKBlackrock, I20190321A7.363.732.302.371.431.36
BLKBBlackbaud, I20190321A28.076.642.762.723.883.92
BLLBall Corpora20190321A2.821.810.380.361.431.45
BLMNBloomin' Bra20190321A8.1613.461.325.5012.147.97
BLNKBlink Chargi20190321A75.2664.4650.7652.5113.7011.95
BLOKAmplify Tran20190321ETF17.7714.3214.0314.060.290.26
BLPHBellerophon20190321A128.01107.5162.5260.8444.9946.67
BLUEbluebird bio20190321A24.9914.1712.2911.551.882.62
BLVVanguard Lon20190321ETF3.922.141.421.570.720.57
BLXBanco Latino20190321A33.1218.2711.7311.846.546.43
BMCHBMC Stock Ho20190321A16.7117.822.072.3515.7415.47
BMIBadger Meter20190321A25.0811.563.223.458.348.12
BMLPDorsey Wrigh20190321ETF125.3529.9329.9329.930.000.00
BMOBank of Mont20190321A2.021.60-0.190.241.791.36
BMRABIOMERICA IN20190321A1013.69496.75403.35406.1193.4090.64
BMRCBank of Mari20190321A82.7432.4520.3016.3912.1516.06
BMRNBioMarin Pha20190321A12.455.964.015.641.950.32
BMTCBryn Mawr Ba20190321A57.5726.2913.0513.0413.2413.25
BMYBristol-Myer20190321A2.092.611.301.301.321.32
BNDVanguard Tot20190321ETF1.250.850.530.530.320.32
BNDCFlexShares C20190321ETF28.6319.2219.2219.220.000.00
BNDWVanguard Tot20190321ETF8.834.825.655.66-0.82-0.84
BNDXVanguard Tot20190321ETF1.801.220.961.030.260.19
BNEDBarnes & Nob20190321A24.3118.819.748.119.0710.71
BNFTBenefitfocus20190321A16.0310.806.116.364.694.44
BNGOBionano Geno20190321A200.23152.33172.08173.04-19.75-20.71
BNSBank of Nova20190321A1.871.750.810.890.940.87
BNSOBonso Electr20190321A664.99360.37360.37360.370.000.00
BOCHBank of Comm20190321A86.5471.4640.5742.6530.8928.81
BOCTInnovator S&20190321ETF52.5134.6935.0335.03-0.35-0.35
BOHBank of Hawa20190321A13.796.263.323.562.942.71
BOKFBOK Financia20190321A19.497.733.183.714.554.03
BOMNBoston Omaha20190321A197.65144.90115.62118.7629.2826.14
BONDPIMCO Active20190321ETF1.290.890.780.830.110.06
BOOMDMC Global I20190321A43.7921.42-6.19-4.1827.6125.60
BOOTBoot Barn Ho20190321A18.927.732.993.554.744.18
BOSCB.O.S. Bette20190321A323.98157.17134.76155.8422.411.33
BOSSGlobal X Fou20190321ETF33.7523.9220.2318.203.695.72
BOTJBank of the20190321A373.12194.58160.39190.3534.194.23
BOTZGlobal X Fun20190321ETF5.013.933.202.700.741.23
BOUTInnovator IB20190321ETF67.5525.6425.9925.68-0.35-0.03
BOXBOX, INC.20190321A7.775.181.842.873.352.32
BOXLBoxlight Cor20190321A219.06123.4194.3095.8529.1127.56
BPFHBoston Priva20190321A16.4835.293.093.9932.1931.30
BPMCBlueprint Me20190321A32.209.235.716.383.512.85
BPMPBP Midstream20190321A28.2215.1310.8010.774.334.36
BPMXBioPharmX Co20190321A37.9492.1592.0077.480.2014.68
BPOPPopular Inc20190321A8.7412.321.751.9110.5710.41
BPRNThe Bank of20190321A279.58196.07189.75194.616.311.46
BPTBP Prudhoe B20190321A35.1820.049.8910.6910.159.35
BPTHBio-Path Hol20190321A76.9354.9238.0938.0116.8416.91
BPYBrookfield P20190321A5.0544.0542.3642.522.011.88
BRBroadridge F20190321A4.806.405.165.151.251.26
BRCBrady Corpor20190321A13.584.783.263.271.531.52
BREWCraft Brew A20190321A35.7228.206.777.6921.4220.51
BRFVanEck Vecto20190321ETF63.7830.3627.9728.672.391.69
BRGBluerock Res20190321A22.7117.397.579.239.828.16
BRIDBridgford Fo20190321A719.25314.11307.53307.536.586.58
BRKABerkshire Ha20190321A0.000.120.000.290.00-0.02
BRKBBERKSHIRE HA20190321A1.681.830.910.840.920.98
BRKLBrookline Ba20190321A18.478.552.763.155.795.40
BRKRBruker Corpo20190321A9.983.12-0.090.363.212.75
BRKSBrooks Autom20190321A12.3115.121.220.9413.9014.23
BRNBarnwell Ind20190321A728.16259.95259.95259.950.000.00
BROBrown & Brow20190321A3.703.270.931.202.342.07
BRPABig Rock Par20190321A18.9722.1418.2218.223.913.91
BRQSBorqs Techno20190321A1025.29382.17382.17382.170.000.00
BRTBRT Apartmen20190321A53.9045.7228.1141.5817.614.14
BRXBRIXMOR PROP20190321A5.654.981.311.643.673.33
BRYBerry Corpor20190321A32.8522.473.924.4718.5518.00
BRZUDirexion Dai20190321ETF6.644.192.191.682.012.51
BSAEInvesco Bull20190321ETF39.9612.7512.7512.750.000.00
BSBEInvesco Bull20190321ETF17.018.618.618.610.000.00
BSCEInvesco Bull20190321ETF39.6625.5825.5825.580.000.00
BSCKInvesco Bull20190321ETF4.723.513.473.470.040.04
BSCLInvesco Bull20190321ETF4.912.812.172.170.640.64
BSCMInvesco Bull20190321ETF5.357.386.856.850.530.53
BSCNInvesco Bull20190321ETF7.5411.0410.8610.860.180.18
BSCOInvesco Bull20190321ETF5.674.173.944.070.230.10
BSCPInvesco Bull20190321ETF7.134.254.194.190.060.06
BSCQInvesco Bull20190321ETF6.774.474.474.470.000.00
BSCRInvesco Bull20190321ETF23.7416.1816.5816.58-0.40-0.40
BSCSInvesco Bull20190321ETF19.0910.967.203.663.777.30
BSDEInvesco Bull20190321ETF51.5221.2518.5418.542.712.71
BSETBassett Furn20190321A349.68115.32103.39107.6111.937.71
BSGMBioSig Techn20190321A119.6399.0669.5871.7229.4827.33
BSIGBrightSphere20190321A11.057.543.593.603.953.94
BSJKInvesco Bull20190321ETF4.865.704.504.491.191.20
BSJLInvesco Bull20190321ETF7.498.388.288.260.100.12
BSJMInvesco Bull20190321ETF7.518.584.945.323.633.25
BSJNInvesco Bull20190321ETF17.867.367.357.480.01-0.11
BSJOInvesco Bull20190321ETF25.9513.6013.6013.600.000.00
BSJPInvesco Bull20190321ETF28.4014.4411.3214.413.120.04
BSJQInvesco Bull20190321ETF24.4020.6420.6420.640.000.00
BSMBlack Stone20190321A25.148.917.507.981.410.93
BSQRBSQUARE Corp20190321A687.05482.53423.93423.9358.6058.60
BSRRSierra Banco20190321A174.2166.3758.3660.128.016.25
BSTCBioSpecifics20190321A125.3248.4140.1541.408.267.01
BSVVanguard Sho20190321ETF1.260.870.750.750.120.12
BSVNBank7 Corp.20190321A908.11741.06741.06741.060.000.00
BSXBoston Scien20190321A2.682.280.890.901.381.38
BTAIBioXcel Ther20190321A237.81141.7262.23103.3479.4838.38
BTALAGFiQ U.S. M20190321ETF32.3650.7630.5930.5920.1720.17
BTEBaytex Energ20190321A54.1647.1627.1729.6519.9917.52
BTECPrincipal He20190321ETF28.8327.0718.0620.219.006.86
BTGB2Gold Corp.20190321A34.9733.3220.4721.3412.8411.97
BTNBallantyne S20190321A482.05233.11264.49276.28-31.38-43.17
BTUPeabody Ener20190321A11.239.143.103.076.046.07
BURLBURLINGTON S20190321A6.764.072.042.292.031.78
BUSEFirst Busey20190321A16.576.222.472.313.753.90
BUYUSCF SummerH20190321ETF145.1977.3529.1829.1848.1748.17
BUYNUSCF SummerH20190321ETF89.18
BVBrightView H20190321A32.4012.147.449.864.702.28
BVALBrand Value20190321ETF14.865.685.685.680.000.00
BVSNBroadvision20190321A1225.26956.71956.71956.710.000.00
BWBabcock & Wi20190321A71.5091.0579.5881.3311.489.73
BWABorgWarner I20190321A3.632.960.761.232.201.73
BWBBridgewater20190321A146.5561.4850.1551.4611.3210.02
BWENBroadwind En20190321A403.36339.22351.92345.29-12.70-6.07
BWFGBankwell Fin20190321A97.8648.5920.0335.2028.5613.38
BWLABowl America20190321A390.16413.36311.37311.37101.99101.99
BWXSPDR Bloombe20190321ETF3.923.223.153.070.070.15
BWXTBWX Technolo20190321A11.455.772.853.352.922.42
BWZSPDR Bloombe20190321ETF24.9517.1018.7317.46-1.63-0.35
BXThe Blacksto20190321A3.912.911.751.391.161.52
BXCBlueLinx Hol20190321A50.6029.3510.5613.7518.7915.60
BXGBluegreen Va20190321A7.996.354.254.192.102.16
BXMTBlackstone M20190321A3.032.510.840.961.671.55
BXPBoston Prope20190321A5.432.391.121.301.271.09
BXSBancorpSouth20190321A9.415.121.151.663.983.49
BYByline Banco20190321A35.0017.933.945.4813.9912.45
BYDBoyd Gaming20190321A8.794.612.502.972.111.64
BYFCBroadway Fin20190321A518.84513.60513.60513.600.000.00
BYLDiShares Yiel20190321ETF12.686.235.906.500.33-0.26
BYSIBeyondSpring20190321A216.20196.87191.63191.635.245.24
BZHBeazer Homes20190321A25.8946.6566.377.68-19.723.88
BZQProShares Ul20190321ETF9.344.511.751.582.762.94
CCitigroup In20190321A1.621.661.271.060.390.60
CAAPCorporacion20190321A68.1331.7912.5115.6819.2816.12
CAASChina Automo20190321A163.41131.67107.43102.2724.2429.40
CABOCable One, I20190321A23.8513.7110.8912.581.850.73
CACCamden Natio20190321A82.0928.6423.5224.495.124.16
CACCCredit Accep20190321A39.7116.295.5410.0111.487.01
CACGClearBridge20190321ETF26.1737.1833.5233.523.663.66
CACICACI INTERNA20190321A20.346.833.013.693.823.14
CADECadence Banc20190321A5.814.740.321.014.423.72
CAECAE INC20190321A6.974.76-0.130.234.894.53
CAGConagra Bran20190321A4.865.760.622.775.153.00
CAHCardinal Hea20190321A3.242.631.441.451.191.18
CAICAI Internat20190321A30.4712.875.076.317.806.57
CAKECheesecake F20190321A8.7913.472.051.6311.4211.84
CALCaleres Inc20190321A13.295.311.602.103.713.21
CALACalithera Bi20190321A49.9728.9612.9013.9116.0615.05
CALFPacer US Sma20190321ETF10.747.829.258.83-1.43-1.01
CALMCal-Maine Fo20190321A17.3830.6224.7926.245.834.38
CALXCALIX, INC.20190321A25.2412.877.968.734.914.14
CAMPCalAmp Corp.20190321A22.6712.212.462.539.769.69
CAMTCamtek Ltd20190321A37.4224.1617.9417.316.226.85
CAPEiPath Shille20190321ETN16.3811.1910.8411.330.34-0.14
CAPLCrossAmerica20190321A39.6323.5113.8021.559.711.96
CAPRCapricor The20190321A252.38251.22145.52171.24105.7079.98
CARAvis Budget20190321A7.859.022.563.116.465.91
CARACara Therape20190321A22.3117.852.494.8415.3713.02
CARGCarGurus, In20190321A17.839.533.023.166.516.37
CAROCarolina Fin20190321A60.5221.7510.2712.2911.489.46
CARSCars.com Inc20190321A16.7018.949.1912.679.756.26
CARVCarver Banco20190321A1067.78870.75870.75870.750.000.00
CARZFirst Trust20190321ETF37.8116.7816.7816.780.000.00
CASACasa Systems20190321A25.7530.410.730.8229.6829.59
CASHMeta Financi20190321A45.3912.795.506.447.286.35
CASICASI Pharmac20190321A48.3237.7525.4925.5112.2512.23
CASSCass Informa20190321A92.8344.9839.5238.715.466.27
CASYCasey's Gene20190321A10.125.021.681.963.343.06
CATCaterpillar20190321A2.882.000.570.781.431.22
CATBCatabasis Ph20190321A62.9934.3614.3411.3720.0323.00
CATHGlobal X S&P20190321ETF9.157.116.686.640.430.47
CATMCardtronics20190321A30.1210.442.402.048.147.60
CATOCATO CORP20190321A38.4716.165.016.0311.1410.13
CATSCatasys Inc.20190321A70.2129.4813.4616.4216.0213.06
CATYCathay Gener20190321A11.5014.793.403.7611.3911.03
CBChubb Limite20190321A3.642.110.730.941.381.17
CBANColony Bankc20190321A1148.321012.07887.72985.73124.3526.34
CBATCBAK Energy20190321A111.36115.2892.3492.6622.9522.63
CBAYCymabay Ther20190321A20.5814.006.957.157.056.84
CBBCincinnati B20190321A25.4011.40-0.49-0.3711.8911.77
CBFVCB Financial20190321A184.7492.9886.8191.566.181.42
CBIOCatalyst Bio20190321A52.1431.545.759.1325.7922.41
CBLCBL& Associa20190321A53.0346.2718.1123.0028.1623.28
CBLICleveland Bi20190321A934.30719.38618.07622.64101.3196.74
CBMBCBM Bancorp,20190321A152.67137.51137.51137.510.000.00
CBMGCellular Bio20190321A39.6161.3349.1855.9312.165.41
CBNKCapital Banc20190321A469.96262.31263.46263.46-1.15-1.15
CBOECboe Global20190321A6.752.330.200.442.131.89
CBONVanEck Vecto20190321ETF64.0040.8440.8440.840.000.00
CBPOChina Biolog20190321A36.0513.317.504.855.808.46
CBRECBRE GROUP,20190321A3.4911.0310.1510.140.950.96
CBRLCracker Barr20190321A11.535.882.563.363.312.52
CBSHCommerce Ban20190321A7.754.020.850.983.173.04
CBTCabot Corpor20190321A16.276.344.084.512.261.84
CBTXCBTX, Inc. C20190321A107.2367.5056.7258.7610.788.73
CBUCommunity Ba20190321A21.288.693.023.825.674.86
CBZCBIZ, Inc.20190321A13.505.980.311.885.674.10
CCThe Chemours20190321A6.454.392.392.742.001.65
CCBCoastal Fina20190321A220.47112.4795.5895.1416.8917.33
CCBGCapital City20190321A162.07151.42145.69145.695.745.73
CCCClarivate An20190321A50.2926.6510.8810.4715.7816.18
CCCLChina Cerami20190321A145.6796.0970.7471.1025.3524.99
CCDCalamos Dyna20190321A24.4727.6529.6729.37-2.02-1.72
CCEPCoca-Cola Eu20190321A2.741.580.550.471.031.11
CCFChase Corpor20190321A178.4782.0079.1978.982.803.02
CCHCollier Cree20190321A81.9734.3032.0932.092.212.21
CCICrown Castle20190321A2.291.030.080.320.950.71
CCJCameco Corpo20190321A8.316.792.633.114.153.67
CCKCrown Holdin20190321A7.652.761.701.401.061.37
CCLCarnival Cor20190321A1.931.600.590.791.010.81
CCLPCSI Compress20190321A78.6743.3937.5936.315.807.08
CCMPCabot Microe20190321A16.728.323.443.864.884.46
CCNECNB Financia20190321A473.45141.45112.00116.7429.4624.72
CCOClear Channe20190321A88.7039.2929.2129.9810.089.31
CCOICogent Commu20190321A18.3814.24-6.543.6320.7810.60
CCORCore Alterna20190321ETF44.712.502.502.500.000.00
CCRCONSOL Coal20190321A138.1475.6566.7566.148.909.51
CCRCChina Custom20190321A118.66139.8162.8564.3376.9675.47
CCRNCross Countr20190321A24.9832.897.388.0525.5124.83
CCSCENTURY COMM20190321A26.7615.145.797.399.367.75
CCXIChemoCentryx20190321A40.2226.2412.6412.6213.6013.61
CDAYCeridian HCM20190321A9.963.871.872.522.001.35
CDCVictoryShare20190321ETF10.5410.177.747.492.422.67
CDECoeur Mining20190321A21.8519.809.5512.0110.247.70
CDEVCentennial R20190321A11.8710.311.723.218.607.10
CDKCDK Global,20190321A4.864.330.622.643.721.70
CDLVictoryShare20190321ETF16.6013.7613.2013.670.570.10
CDLXCardlytics,20190321A70.3434.4424.4024.8610.049.58
CDMOAvid Bioserv20190321A48.2853.6217.6115.8936.0037.73
CDNACareDx, Inc.20190321A30.4723.576.315.7317.2617.85
CDNSCadence Desi20190321A2.685.42-1.22-0.896.646.31
CDORCondor Hospi20190321A145.5389.6362.7762.6926.8626.94
CDRCedar Realty20190321A38.8025.2315.5017.819.737.42
CDTXCidara Thera20190321A146.09195.7558.9363.09136.82132.67
CDWCDW Corporat20190321A6.444.140.540.693.603.45
CDXCChromaDex Co20190321A45.5653.8342.6542.7011.1711.13
CDXSCodexis, Inc20190321A16.7210.713.164.357.556.35
CDZICADIZ, Inc.20190321A38.5320.7710.4411.6810.339.10
CECelanese Cor20190321A6.333.951.972.141.981.81
CECECeco Environ20190321A44.9531.0017.0813.5513.9217.45
CEFSSaba Closed-20190321ETF22.7728.6315.9515.9512.6812.68
CEICamber Energ20190321A158.58121.3184.3388.4536.9832.86
CEIXCONSOL Energ20190321A29.349.574.194.595.384.98
CELCellcom Isra20190321A86.8795.8390.0590.055.785.78
CELCCelcuity Inc20190321A471.39372.74244.89341.04127.8531.69
CELHCelsius Hold20190321A104.45138.2941.5947.4196.6990.88
CELPCypress Envi20190321A135.3448.76-38.77-38.3587.5487.12
CEMBiShares J.P.20190321ETF22.787.357.257.330.100.02
CEMIChembio diag20190321A159.23104.08-98.63-96.24202.71200.32
CENTCentral Gard20190321A22.2414.733.043.5811.6911.15
CENTACentral Gard20190321A17.7014.740.071.2614.6713.49
CENXCentury Alum20190321A12.5613.691.822.4311.8711.28
CEPUCentral Puer20190321A48.4324.3812.2218.1612.166.23
CEQPCrestwood Eq20190321A22.206.012.763.883.252.14
CERCCerecor Inc.20190321A56.1536.3322.4123.7413.9212.59
CERNCerner Corp20190321A4.716.030.850.965.185.07
CERSCerus Corp20190321A17.0513.852.643.5011.2110.34
CETVCentral Euro20190321A31.0715.8919.2619.47-3.37-3.58
CETXCEMTREX INC.20190321A389.21283.74274.59274.769.158.99
CEVACEVA Inc.20190321A34.5655.83-9.31-9.2965.1465.12
CEWWisdomTree20190321ETF46.4015.9615.9615.960.000.00
CEYVictoryShare20190321ETF32.1916.4916.4916.490.000.00
CEZVictoryShare20190321ETF13.2617.1120.1520.15-3.04-3.04
CFCF Industrie20190321A3.643.320.690.692.632.63
CFAVictoryShare20190321ETF13.567.726.656.881.070.84
CFBICommunity Fi20190321A240.91135.37135.37135.370.000.00
CFBKCentral Fede20190321A402.21323.18323.18323.180.000.00
CFFACF Finance A20190321A154.6920.1920.1920.190.000.00
CFFIC&F Financia20190321A397.41127.18103.77115.0823.4112.10
CFFNCapitol Fede20190321A9.098.331.151.347.186.99
CFGCitizens Fin20190321A3.102.610.701.061.921.55
CFMSConformis, I20190321A63.1450.5214.4725.7435.9924.82
CFOVictoryShare20190321ETF12.339.268.648.920.610.33
CFRCullen/Frost20190321A13.417.152.753.044.414.11
CFRXContraFect C20190321A127.63141.14101.44110.2140.2131.43
CFXColfax Corpo20190321A5.013.460.070.413.393.05
CGThe Carlyle20190321A13.728.081.662.306.425.79
CGACHINA GREEN20190321A145.6273.8145.7645.8728.0527.94
CGBDTCG BDC, Inc20190321A10.9013.455.035.338.428.38
CGCCanopy Growt20190321A5.177.174.975.722.211.45
CGENCompugen Ltd20190321A77.8946.698.6512.5538.0534.14
CGIXCancer Genet20190321A95.97107.7190.4991.0617.2316.65
CGNXCognex Corp20190321A5.404.240.861.823.382.43
CGOCalamos Glob20190321A29.98159.9698.1996.3461.7863.63
CGWInvesco S&P20190321ETF9.968.557.857.900.690.65
CHADDirexion Dai20190321ETF12.678.185.796.502.391.68
CHAPChaparral En20190321A45.2756.6260.7550.05-4.136.57
CHAUDirexion Dai20190321ETF6.964.691.291.473.413.22
CHCIComstock Hol20190321A373.04287.70229.87231.6957.8356.01
CHCTCommunity He20190321A25.5112.275.186.147.096.13
CHDChurch & Dwi20190321A4.511.930.410.721.521.22
CHDNChurchill Do20190321A23.9519.027.267.7211.7611.30
CHEChemed Corpo20190321A25.049.462.354.717.114.75
CHEFThe Chef's W20190321A32.6224.423.195.9421.2318.47
CHEKCheck-Cap Lt20190321A77.5551.9639.4139.1512.5412.80
CHEPAGFiQ U.S. M20190321ETF199.73169.24169.24169.240.000.00
CHFSCHF Solution20190321A161.50117.1595.5381.8121.6235.34
CHGGCHEGG, INC.20190321A6.657.556.465.971.081.59
CHGXChange Finan20190321ETF46.2540.0740.0740.070.000.00
CHHChoice Hotel20190321A10.254.552.552.452.002.10
CHICalamos Conv20190321A13.8424.6723.7123.580.961.09
CHICGlobal X MSC20190321ETF252.36154.27121.95121.9532.3232.32
CHIEGlobal X MSC20190321ETF440.63272.88272.88272.880.000.00
CHIHGlobal X MSC20190321ETF118.14
CHIKGlobal X MSC20190321ETF74.6722.2022.2022.200.000.00
CHIMGlobal X MSC20190321ETF209.66130.22153.80153.80-23.58-23.58
CHIQGlobal X MSC20190321ETF18.3228.71-8.735.9637.4422.75
CHISGlobal X MSC20190321ETF77.05
CHIUGlobal X MSC20190321ETF98.17
CHIXGlobal X MSC20190321ETF11.575.965.575.810.380.14
CHKChesapeake E20190321A30.7924.9314.1416.6710.788.25
CHKPCheck Point20190321A4.743.230.791.422.451.82
CHMAChiasma, Inc20190321A108.4484.5854.1945.2530.4039.33
CHMGChemung Fina20190321A213.51105.6283.5683.7822.0621.84
CHMICHERRY HILL20190321A7.925.960.472.735.483.23
CHNALoncar China20190321ETF93.73131.62131.62131.620.000.00
CHNRChina Natura20190321A424.35169.73127.3186.4242.4283.30
CHRACharah Solut20190321A226.8982.1162.5176.1219.605.98
CHRSCoherus BioS20190321A24.4316.114.035.3412.0810.78
CHRWC.H. Robinso20190321A5.923.060.901.162.151.90
CHSChicos FAS,20190321A22.7016.5411.5511.425.005.12
CHTRCharter Comm20190321A6.522.791.041.301.741.49
CHUYChuy's Holdi20190321A40.9731.754.684.8227.0726.93
CHWCalamos Glob20190321A18.1631.256.877.1324.3924.12
CHYCalamos Conv20190321A15.2011.878.519.363.362.51
CICIGNA Corpor20190321A4.192.290.791.871.500.41
CIACitizens, In20190321A62.1541.7924.9223.3216.8718.47
CIBRFirst Trust20190321ETF22.3911.979.219.932.762.04
CIDVictoryShare20190321ETF51.7577.9663.1863.1814.7814.78
CIDMCinedigm Cor20190321A128.54100.3960.7868.1839.6132.21
CIENCiena Corpor20190321A3.552.961.901.721.071.25
CIFSChina Intern20190321A102.6865.6047.9849.6317.6215.97
CIGIColliers Int20190321A19.4812.353.753.168.599.19
CILVictoryShare20190321ETF38.9378.8747.3247.3131.5631.56
CIMChimera Inve20190321A5.294.262.413.371.850.90
CINFCincinnati F20190321A6.7616.160.446.2515.729.90
CINRCINER RESOUR20190321A60.2340.3237.7638.202.562.12
CIOCITY OFFICE20190321A21.9114.204.585.759.628.44
CIRCIRCOR Inter20190321A68.6327.9115.5716.2412.3411.67
CITCIT Group In20190321A7.363.200.780.822.422.38
CIVBCivista Banc20190321A80.8841.0322.2527.7918.7913.25
CIXComp X Inter20190321A303.23117.85141.86141.86-24.01-24.01
CIZVictoryShare20190321ETF34.0713.7613.4113.410.350.35
CIZNCitizens Hol20190321A464.31374.10360.37367.3513.736.75
CJJDChina Jo-Jo20190321A62.5337.5821.2721.3316.3116.24
CKHSeacor Holdi20190321A38.7219.5510.4312.709.126.85
CKPTCheckpoint T20190321A383.11168.79144.76146.2624.0322.52
CKXCKX Lands, I20190321A174.57126.9759.8459.8467.1367.13
CLColgate-Palm20190321A1.651.440.150.321.281.12
CLARClarus Corpo20190321A36.2516.697.367.949.338.76
CLBCore Laborat20190321A14.356.421.672.054.754.37
CLBKColumbia Fin20190321A52.8227.6115.1617.4412.4510.17
CLBSCaladrius Bi20190321A169.1268.4817.1946.0151.2922.47
CLCTCollectors U20190321A127.84100.9642.3243.3758.6457.59
CLDBCORTLAND BNC20190321A985.80881.41880.96880.960.450.45
CLDRCloudera, In20190321A8.826.522.343.294.173.22
CLDTCHATHAM LODG20190321A13.618.895.356.293.542.60
CLDXCelldex Ther20190321A70.8256.2132.7131.6823.5024.54
CLFCleveland-Cl20190321A10.358.773.193.245.585.53
CLFDClearfield,20190321A120.1581.2726.1639.9355.1141.34
CLGXCorelogic, I20190321A8.544.880.931.483.953.40
CLHClean Harbor20190321A13.424.250.851.733.402.52
CLIMack-Cali Re20190321A8.155.070.881.494.193.59
CLIRClearSign Te20190321A224.78162.75177.61177.86-14.85-15.11
CLIXProShares Lo20190321ETF19.3319.9218.7418.741.171.17
CLMTCalumet Spec20190321A65.0058.9929.2433.8129.7425.17
CLNCColony Credi20190321A24.2112.435.057.057.375.38
CLNEClean Energy20190321A31.6927.475.857.6221.5819.76
CLNYColony Capit20190321A18.6813.0910.0810.402.992.69
CLPRClipper Real20190321A39.1724.8319.6020.205.234.63
CLPSCLPS Incorpo20190321A374.77210.7422.6359.20188.11151.54
CLRCONTINENTAL20190321A5.793.161.221.371.941.79
CLRBCellectar Bi20190321A186.19170.5899.05118.2071.5452.38
CLRGIQ Chaikin U20190321ETF14.3942.1341.9141.610.230.52
CLROClearOne, In20190321A340.66251.18117.89122.39133.29128.79
CLSCelestica, I20190321A11.719.622.562.837.076.79
CLSDClearside Bi20190321A76.9964.4228.0028.6836.4135.73
CLSNCelsion Corp20190321A154.31103.4843.3560.7060.1342.78
CLTLInvesco Trea20190321ETF3.793.653.653.650.000.00
CLUBTown Sports20190321A64.8346.0032.0534.6313.9511.37
CLVSClovis Oncol20190321A19.6714.317.017.777.306.54
CLWClearwater P20190321A29.3321.5413.8014.097.747.49
CLWTEuro Tech Ho20190321A366.00161.05161.33161.59-0.28-0.54
CLXClorox Compa20190321A4.261.820.850.830.971.00
CLXTCalyxt, Inc.20190321A67.5335.5021.4623.7114.0411.80
CMCanadian Imp20190321A2.211.601.031.020.570.58
CMAComerica Inc20190321A2.971.800.430.511.371.29
CMBSiShares CMBS20190321ETF9.788.964.384.934.574.02
CMCCommercial M20190321A10.637.342.543.234.804.11
CMCLCaledonia Mi20190321A133.5595.1530.4050.0564.7645.10
CMCOColumbus McK20190321A49.4814.834.284.0110.5510.82
CMCSAComcast Corp20190321A2.533.792.382.041.411.76
CMCTCIM Commerci20190321A322.10264.27257.91258.786.365.49
CMDCantel Medic20190321A17.387.183.862.723.324.46
CMDYiShares Bloo20190321ETF36.7422.030.79-2.5021.2424.53
CMECME Group In20190321A3.734.503.353.521.150.97
CMFiShares Cali20190321ETF5.443.182.812.950.380.23
CMGChipotle Mex20190321A9.276.053.303.702.752.35
CMICummins Inc.20190321A4.912.581.281.391.301.19
CMLSCumulus Medi20190321A104.0582.2368.8276.6613.415.56
CMOCapstead Mor20190321A12.2110.335.536.164.804.17
CMPCompass Mine20190321A19.7512.925.626.037.296.89
CMPRCimpress PLC20190321A39.1310.894.875.116.035.79
CMRECostamare In20190321A23.5117.3510.1010.877.256.48
CMRXChimerix, In20190321A59.6566.9517.7129.0749.2437.88
CMSCMS Energy C20190321A1.972.780.560.932.221.85
CMTCore Molding20190321A125.02207.1742.57124.42164.6082.75
CMTLComtech Tele20190321A40.2114.992.584.3612.4110.63
CNXtrackers MS20190321ETF14.056.937.148.06-0.22-1.13
CNACNA Financia20190321A9.783.640.460.873.182.78
CNATConatus Phar20190321A56.6437.4023.6125.5113.7911.89
CNBKACentury Banc20190321A128.7854.6322.8933.7231.7420.90
CNCCentene Corp20190321A3.012.561.371.361.191.20
CNCEConcert Phar20190321A43.3129.488.058.1121.4321.37
CNCRLoncar Cance20190321ETF30.5733.4031.3932.732.010.67
CNDTConduent Inc20190321A8.266.460.990.985.475.47
CNETChinaNet Onl20190321A157.78131.50116.29121.2215.2110.29
CNFRConifer Hold20190321A1072.61320.15320.15320.150.000.00
CNHICNH INDUSTRI20190321A9.197.083.262.773.814.30
CNICanadian Nat20190321A2.431.570.510.611.060.96
CNKCinemark Hol20190321A7.613.450.951.162.512.29
CNMDCONMED Corpo20190321A25.8810.403.224.106.665.79
CNNECannae Holdi20190321A21.3922.9013.4414.129.458.78
CNOCNO Financia20190321A6.265.571.722.313.843.26
CNOBCenter Banco20190321A23.019.784.424.305.355.48
CNPCenterPoint20190321A3.453.441.381.982.071.46
CNQCanadian Nat20190321A3.583.270.570.892.702.39
CNSCohen & Stee20190321A21.8810.915.866.545.054.37
CNSLConsolidated20190321A13.7313.78-2.12-1.9915.9015.77
CNSTConstellatio20190321A194.5582.0952.2157.0229.8825.07
CNTYCentury Casi20190321A37.4122.7413.6912.209.0510.54
CNXCNX Resource20190321A9.488.303.023.495.274.80
CNXMCNX Midstrea20190321A17.227.252.843.444.413.81
CNXNPC Connectio20190321A42.1619.686.988.5712.7011.10
CNXTVanEck Vecto20190321ETF14.769.277.496.421.782.85
CNYAiShares MSCI20190321ETF38.334.304.024.030.280.27
COGlobal Cord20190321A67.6133.7925.3225.818.477.98
COCPCocrystal Ph20190321A469.63267.61267.71267.61-0.090.00
CODACoda Octopus20190321A109.9256.3942.5244.3513.8712.05
CODICompass Dive20190321A20.6915.249.889.595.355.64
CODXCo-Diagnosti20190321A146.9891.5559.3065.9032.2525.65
COFCapital One20190321A2.921.830.230.411.601.42
COGCabot Oil &20190321A3.893.841.101.292.752.56
COHNCohen & Comp20190321A493.19211.47171.94192.3139.5319.16
COHRCoherent Inc20190321A21.528.602.503.686.104.93
COHUCohu Inc20190321A17.4631.0729.5526.861.564.25
COKECoca-Cola Co20190321A119.1744.9336.5034.018.429.95
COLBColumbia Ban20190321A11.117.991.512.086.485.92
COLDAmericold Re20190321A6.143.290.881.342.411.96
COLLCollegium Ph20190321A29.0319.614.736.3514.8813.26
COLMColumbia Spo20190321A18.926.861.902.274.964.59
COMDirexion Aus20190321ETF16.819.958.928.921.031.03
COMBGraniteShare20190321ETF17.4116.9813.6515.563.341.43
COMMCommScope Ho20190321A6.988.031.365.006.673.04
COMTiShares Comm20190321ETF16.408.776.377.652.401.12
CONECyrusOne Inc20190321A7.053.25-0.480.093.733.16
CONNConn's Inc.20190321A26.1019.065.074.0913.9914.97
COOThe Cooper C20190321A10.124.751.712.153.042.60
COOPMr. Cooper G20190321A11.4113.634.125.829.527.81
COPConocoPhilli20190321A2.191.760.630.651.131.10
COPXGlobal X Cop20190321ETF55.0441.4036.5737.354.834.05
CORCoresite Rea20190321A9.284.231.722.272.511.96
CORECore Mark Ho20190321A17.2611.151.051.0410.1010.11
CORPPIMCO Invest20190321ETF13.056.576.386.510.190.06
CORRCorEnergy In20190321A25.4911.945.525.996.425.95
CORTCorcept Ther20190321A15.2210.891.044.719.856.18
CORVCorrevio Pha20190321A90.6885.55104.3292.67-18.77-7.11
COSTCostco Whole20190321A3.703.551.981.751.571.80
COTYCOTY INC20190321A8.8015.9914.0114.012.011.99
COUPCoupa Softwa20190321A14.657.923.703.464.234.46
COWiPath Series20190321ETN18.8313.8216.0815.93-2.26-2.11
COWNCowen Inc. C20190321A21.4522.7411.2711.9311.5010.85
COWZPacer US Cas20190321ETF6.779.909.359.960.56-0.06
CPCanadian Pac20190321A5.262.831.191.051.631.78
CPACopa Holding20190321A18.478.273.914.344.363.93
CPAHCounterpath20190321A457.71259.90232.78232.7827.1227.12
CPBCampbell Sou20190321A3.402.601.181.391.421.21
CPECallon Petro20190321A13.0010.874.295.046.575.81
CPFCentral Paci20190321A17.386.332.523.053.813.28
CPGCRESCENT POI20190321A28.8226.7110.0210.6016.7016.11
CPHCCanterbury P20190321A391.30193.5396.63115.3896.9078.14
CPHIChina Pharma20190321A89.8985.1467.9768.1617.1716.98
CPICPI Inflatio20190321ETF18.1777.0877.0877.080.000.00
CPIXCumberland P20190321A461.01389.81364.40324.8925.4164.91
CPKChesapeake U20190321A61.3925.7013.9716.1011.729.60
CPLGCorePoint Lo20190321A21.419.876.306.593.563.27
CPLPCapital Prod20190321A52.7045.1521.0225.5424.1319.60
CPRICapri Holdin20190321A3.493.131.731.421.391.71
CPRTCopart Inc20190321A4.888.970.150.578.828.40
CPRXCatalyst Pha20190321A25.2422.4212.2312.3310.1710.09
CPSCooper-Stand20190321A28.0910.533.785.776.754.77
CPSHCPS Technolo20190321A479.78324.70278.26278.6646.4546.05
CPSIComputer Pro20190321A49.6619.181.121.6118.5918.10
CPSSConsumer Por20190321A79.7853.10-5.7520.3258.8532.78
CPSTCapstone Tur20190321A57.5956.2959.8546.85-3.579.44
CPTCamden Prope20190321A6.914.562.673.101.891.46
CPTACapitala Fin20190321A30.3326.3321.0823.525.252.81
CQPCheniere Ene20190321A19.049.175.655.383.523.80
CQQQInvesco Chin20190321ETF9.645.792.512.593.283.20
CRCrane Compan20190321A10.984.101.101.433.002.68
CRAICRA Internat20190321A62.9729.6117.2717.1312.3412.48
CRAKVanEck Vecto20190321ETF55.2435.2035.2035.200.000.00
CRBNiShares MSCI20190321ETF14.9517.4117.6617.66-0.25-0.25
CRBPCorbus Pharm20190321A22.2519.855.702.7314.1617.13
CRCCalifornia R20190321A13.157.613.384.714.232.90
CRDACrawford & C20190321A117.7495.6650.3684.2545.3011.41
CRDBCrawford & C20190321A89.4874.7927.0619.0847.7355.70
CREECree Inc20190321A6.425.290.650.884.644.42
CREGChina Recycl20190321A121.92102.1791.2189.7810.9612.39
CREXCREATIVE REA20190321A555.11406.11201.40268.54204.71137.57
CRHMCRH Medical20190321A50.0369.2493.7773.64-24.54-4.40
CRICarter's Inc20190321A10.673.221.521.781.701.44
CRISCuris Inc20190321A153.80107.2165.1961.3642.0245.85
CRKComstock Res20190321A35.0921.699.1410.7612.5510.93
CRLCharles Rive20190321A12.594.891.341.983.542.91
CRMsalesforce.c20190321A3.241.740.940.900.800.84
CRMDCorMedix Inc20190321A62.0753.7640.0841.7213.7012.03
CRMTAmerica's Ca20190321A42.5820.6910.4612.9110.237.78
CRNTCeragon Netw20190321A47.0636.1615.7518.8820.4117.28
CRNXCrinetics Ph20190321A180.9543.0735.7238.958.306.11
CRONCronos Group20190321A7.896.121.982.404.143.72
CROPIQ Global Ag20190321ETF50.219.849.769.840.080.00
CROXCrocs, Inc.20190321A6.3913.270.811.4012.4711.95
CRSCarpenter Te20190321A19.768.272.723.045.555.23
CRSPCRISPR Thera20190321A32.6920.069.7813.8810.286.18
CRTCross Timber20190321A48.3631.7725.3225.076.456.70
CRUSCirrus Logic20190321A10.053.15-2.50-1.375.654.51
CRVLCorvel Corp20190321A51.5927.5710.1012.0917.4715.48
CRVSCorvus Pharm20190321A123.2856.8716.8828.6839.9928.18
CRWSCrown Crafts20190321A59.3659.1050.3250.328.788.78
CRYCryoLife, In20190321A23.108.220.001.098.227.13
CSAVictoryShare20190321ETF25.5117.4316.1617.431.280.00
CSBVictoryShare20190321ETF23.4017.7717.1217.810.65-0.04
CSBRChampions On20190321A145.1164.2921.7119.9042.5844.38
CSCOCisco System20190321A1.871.990.690.741.301.24
CSDInvesco S&P20190321ETF36.6636.9135.0834.401.832.51
CSFVictoryShare20190321ETF21.5812.4912.0712.190.420.30
CSFLCenterState20190321A9.9119.29-0.55-0.1219.8419.41
CSGPCoStar Group20190321A22.857.693.523.934.183.76
CSGSCSG Systems20190321A30.1215.761.6210.8914.144.87
CSIICardiovascul20190321A19.458.632.232.606.416.03
CSIQCanadian Sol20190321A12.0010.871.764.559.116.32
CSLCarlisle Com20190321A10.464.121.442.222.691.90
CSLTCASTLIGHT HE20190321A25.6723.8523.2214.200.639.65
CSMProShares La20190321ETF6.245.324.204.181.121.14
CSMLIQ Chaikin U20190321ETF17.1328.7028.9228.98-0.21-0.27
CSODCornerstone20190321A14.2219.873.023.8216.8516.06
CSPICSP Inc.20190321A475.43266.90168.65227.4798.2539.42
CSQCalamos Stra20190321A13.6413.065.585.867.517.24
CSSEChicken Soup20190321A225.54151.18133.57133.6217.6217.56
CSTECaesarstone20190321A35.9115.253.565.3811.699.87
CSTMConstellium20190321A12.829.184.304.874.884.31
CSTRCapStar Fina20190321A78.9233.9225.7827.078.146.85
CSUCapital Seni20190321A37.5425.1617.9318.557.296.66
CSVCarriage Ser20190321A22.6611.70-5.62-4.7717.3116.46
CSWCCapital Sout20190321A37.2626.138.067.4518.0718.68
CSWICSW Industri20190321A55.3923.248.2010.2615.0312.97
CSXCSX Corporat20190321A1.739.242.763.296.495.96
CTASCintas Corp20190321A6.873.412.182.501.230.91
CTBCooper Tire20190321A14.857.383.073.084.304.30
CTBICommunity Tr20190321A54.3829.9515.2516.1714.7113.78
CTEKCynergisTek,20190321A72.5352.0153.6333.86-1.6218.15
CTGComputer Tas20190321A44.0039.3139.2439.240.070.07
CTHRCharles & Co20190321A420.81294.90154.46190.05140.45104.85
CTIBYunhong CTI20190321A247.0368.8568.8568.850.000.00
CTICCTI BioPharm20190321A105.1997.1899.14104.02-1.96-6.85
CTLCenturyLink,20190321A8.347.093.403.853.703.23
CTLTCATALENT, IN20190321A13.666.042.212.743.833.31
CTMXCytomX Thera20190321A32.8915.615.224.8510.3910.76
CTOConsolidated20190321A133.7182.0862.0667.5820.0314.50
CTRAContura Ener20190321A31.6112.9411.0911.331.851.60
CTRCCentric Bran20190321A241.7381.5465.0165.8716.5315.67
CTRECARTRUST REI20190321A6.915.542.252.703.292.85
CTRMCastor Marit20190321A762.78394.80272.58302.39122.2192.41
CTRNCiti Trends,20190321A38.1915.242.854.5912.3910.66
CTSCTS Corporat20190321A28.4810.992.663.458.327.53
CTSHCognizant Te20190321A2.215.291.441.643.853.66
CTSOCytosorbents20190321A46.7333.645.7210.2227.9223.42
CTTCATCHMARK TI20190321A17.609.934.746.755.193.18
CTXRCitius Pharm20190321A181.10138.52123.36129.9015.168.62
CTXSCitrix Syste20190321A2.654.901.461.603.443.31
CUBCubic Corpor20190321A20.467.401.952.345.455.06
CUBAHerzfeld Car20190321A73.37125.5295.4796.3330.0429.18
CUBECubeSmart20190321A3.256.100.681.045.435.09
CUBICUSTOMERS BA20190321A16.908.76-1.301.2010.067.57
CUECue Biopharm20190321A84.3845.1410.8217.8634.3227.28
CUICUI Global,20190321A379.43208.24208.24208.240.000.00
CULPCulp, Inc.20190321A108.7763.8441.3255.3222.528.52
CUOContinental20190321A337.4597.1475.5175.5121.6321.63
CUREDirexion Dai20190321ETF8.9910.338.257.492.082.84
CUROCURO Group H20190321A43.8314.414.985.929.448.49
CUTInvesco MSCI20190321ETF29.4319.379.789.889.589.48
CUTRCutera, Inc.20190321A53.7232.596.2317.6026.3614.98
CUZCousins Prop20190321A10.238.602.964.215.634.39
CVACovanta Hold20190321A7.376.201.312.164.904.05
CVBFCVB Financia20190321A9.7927.200.48-8.5926.7235.80
CVCOCavco Indust20190321A78.3433.5914.0614.2919.5419.30
CVCYCentral Vall20190321A42.6930.1228.8428.671.281.45
CVECenovus Ener20190321A10.959.252.733.316.535.94
CVEOCIVEO CORPOR20190321A61.0943.2120.5921.9322.6321.28
CVETCovetrus, In20190321A26.0313.016.477.336.555.68
CVGICommercial V20190321A34.7431.265.827.0125.4324.24
CVGWCalavo Growe20190321A22.699.151.792.207.366.96
CVICVR ENERGY,20190321A11.425.181.732.003.443.18
CVIACovia Holdin20190321A56.5735.9230.5927.245.338.68
CVLTCommault Sys20190321A13.1016.704.935.3511.7711.36
CVLYCodorus Vall20190321A180.6395.4669.8871.4625.5824.01
CVMCel-Sci Corp20190321A57.4461.3421.7330.9839.6130.36
CVNACarvana Co.20190321A15.577.826.596.371.241.45
CVRChicago Rive20190321A435.08141.17121.11139.8520.061.32
CVSCVS HEALTH C20190321A1.941.710.430.601.271.11
CVTICovenant Tra20190321A32.1515.305.697.599.617.71
CVUCPI Aerostru20190321A161.8188.6164.3359.8224.2828.79
CVVCVD Equipmen20190321A344.20237.64172.06190.0365.5847.60
CVXChevron Corp20190321A2.001.16-0.80-0.521.961.68
CVYInvesco Zack20190321ETF20.5222.5317.1817.795.354.75
CWCurtiss-Wrig20190321A13.274.801.231.123.563.67
CWBSPDR Bloombe20190321ETF1.962.430.630.901.801.53
CWBCCommunity We20190321A613.571040.951040.951040.950.000.00
CWBRCohBar, Inc.20190321A127.50146.6457.9355.7988.7290.85
CWCOConsolidated20190321A51.0349.4723.5023.8425.9725.64
CWEBDirexion Dai20190321ETF23.8414.7612.9513.401.821.37
CWENClearway Ene20190321A13.077.065.224.031.843.03
CWENAClearway Ene20190321A18.509.156.356.812.802.35
CWHCamping Worl20190321A19.5612.620.584.7212.047.90
CWISPDR MSCI AC20190321ETF3.682.661.921.970.740.69
CWKCushman & Wa20190321A9.224.911.421.893.493.02
CWSAdvisorShare20190321ETF76.5872.3459.2561.6613.0910.68
CWSTCasella Wast20190321A28.4511.114.996.116.125.00
CWTCalifornia W20190321A16.556.823.563.953.262.87
CXDCChina XD Pla20190321A230.90162.70102.53102.4760.1760.24
CXOCONCHO RESOU20190321A9.523.460.190.683.272.78
CXPCOLUMBIA PRO20190321A5.243.880.961.392.922.50
CXSEWisdomTree T20190321ETF19.395.575.595.46-0.020.11
CXWCoreCivic, I20190321A12.166.613.443.593.173.01
CYCypress Semi20190321A6.666.041.941.934.104.11
CYANCyanotech Co20190321A743.65576.96544.89544.8932.0732.07
CYBWisdomTree20190321ETF40.9542.5545.4642.10-2.910.45
CYBECyberoptics20190321A84.4245.8319.3526.4026.4919.43
CYBRCyberArk Sof20190321A13.116.593.133.993.472.60
CYCCCyclacel Pha20190321A109.42117.9783.2583.2734.7234.69
CYDChina Yuchai20190321A71.3431.1916.9514.9014.2516.29
CYHCommunity He20190321A22.3018.2211.0011.057.217.16
CYRNCYREN Ltd.20190321A310.75142.2194.0494.0448.1648.16
CYRXCryoPort, In20190321A28.4419.42-0.972.6920.3916.73
CYTKCytokinetics20190321A24.3620.3914.916.645.4813.75
CZAInvesco Zack20190321ETF25.5314.4813.8114.010.670.47
CZNCCitizens & N20190321A177.4873.4047.0346.8526.3726.54
CZRCaesars Ente20190321A11.5010.455.905.754.484.62
CZWICitizens Com20190321A374.22
CZZCosan Limite20190321A8.787.722.212.995.484.73
DDominion Ene20190321A1.831.870.800.971.080.91
DACDanaos Corpo20190321A325.55232.01227.13227.134.884.88
DAIOData I/O Cor20190321A68.2741.9315.9920.4225.9421.51
DAKTDaktronics I20190321A31.8616.925.50-2.4211.4219.34
DALDelta Air Li20190321A2.142.371.011.061.361.31
DALIFirst Trust20190321ETF11.6036.3335.7036.330.630.00
DALTAnfield Capi20190321ETF86.6232.3832.2031.950.180.43
DANDana Incorpo20190321A6.497.132.333.564.803.58
DARDARLING INGR20190321A8.774.720.560.614.164.12
DAREDare Bioscie20190321A106.68110.9238.7564.9972.1645.93
DAUDExchange-Tra20190321ETN15.17
DAXGlobal X Fun20190321ETF23.2720.7120.1720.170.550.55
DBDeutsche Ban20190321A11.8012.137.588.294.563.85
DBAWXtrackers MS20190321ETF20.4121.8923.1523.21-1.26-1.32
DBDDiebold Nixd20190321A10.228.353.914.084.444.29
DBEFXtrackers MS20190321ETF3.201.901.441.550.460.35
DBEMXtrackers MS20190321ETF45.5227.6828.0226.90-0.340.78
DBEUXtrackers MS20190321ETF3.533.341.062.072.281.27
DBEZXtrackers MS20190321ETF7.956.506.817.12-0.31-0.62
DBGRXtrackers MS20190321ETF17.1615.5415.5415.540.010.01
DBJPXtrackers MS20190321ETF3.832.431.021.111.411.32
DBLVAdvisorShare20190321ETF109.0292.8991.8990.371.002.52
DBVTDBV Technolo20190321A30.2618.408.8210.599.587.81
DBXDropbox, Inc20190321A5.255.122.653.392.461.73
DCARDropCar, Inc20190321A132.9885.3849.4256.4335.9628.95
DCHFExchange-Tra20190321ETN14.3487.1583.5287.153.620.00
DCIDonaldson Co20190321A9.124.462.142.022.322.44
DCODucommun Inc20190321A45.5222.496.118.0416.3814.45
DCOMDime Communi20190321A26.5112.906.326.526.586.38
DCPDCP Midstrea20190321A14.144.531.302.123.242.41
DCPHDeciphera Ph20190321A50.8429.548.3816.2621.1613.28
DDD3D Systems C20190321A9.917.842.713.925.133.91
DDGProshares Sh20190321ETF38.8896.83100.24100.24-3.41-3.41
DDIVFirst Trust20190321ETF21.4936.5537.4437.44-0.88-0.88
DDLSWisdomTree D20190321ETF58.4527.8412.0811.4615.7616.38
DDMProShares Ul20190321ETF2.192.160.851.061.311.09
DDSDillards Inc20190321A23.2411.365.415.175.956.19
DDWMWisdomTree D20190321ETF19.659.497.167.392.332.10
DEDeere & Comp20190321A5.253.691.511.742.171.95
DEAEasterly Gov20190321A8.955.684.595.121.090.56
DECKDeckers Outd20190321A12.595.811.351.634.464.18
DEEFXtrackers FT20190321ETF27.9096.7621.4121.6675.3675.10
DEFInvesco Defe20190321ETF41.9514.4614.0113.960.450.50
DEFAiShares Adap20190321ETF30.14107.75148.07107.75-40.330.00
DEIDouglas Emme20190321A3.782.340.991.271.351.07
DELLDell Technol20190321A4.922.330.490.931.841.41
DEMWisdomTree E20190321ETF4.021.842.151.02-0.310.82
DENNDENNY'S CORP20190321A13.0919.876.337.0113.5612.86
DESWisdomTree U20190321ETF6.037.360.730.696.636.67
DESPDespegar.com20190321A17.8210.573.734.156.846.42
DEURExchange-Tra20190321ETN11.6012.5016.0717.21-3.56-4.71
DEUSXtrackers Ru20190321ETF14.968.3212.059.91-3.73-1.58
DEWWisdomTree G20190321ETF15.398.436.926.921.511.51
DFEWisdomTree E20190321ETF6.844.885.265.54-0.38-0.66
DFENDirexion Dai20190321ETF18.8619.5513.9319.865.63-0.31
DFFNDIFFUSION PH20190321A193.44115.7894.47100.0921.3015.68
DFINDonnelley Fi20190321A29.3013.603.684.239.919.39
DFJWisdomTree J20190321ETF9.403.613.493.310.120.30
DFNDReality Shar20190321ETF37.5822.1611.3811.7810.7810.38
DFNLDavis Select20190321ETF56.6435.3728.1528.227.227.16
DFSDiscover Fin20190321A2.501.810.750.771.071.05
DGDollar Gener20190321A3.062.050.400.901.651.15
DGAZVelocityShar20190321ETN14.117.803.274.524.533.28
DGBPExchange-Tra20190321ETN14.4520.7630.1523.78-9.39-3.02
DGICADonegal Grou20190321A119.1764.9356.9859.727.955.21
DGICBDonegal Grou20190321A516.39503.96503.96503.960.000.00
DGIIDigi Interna20190321A29.5916.826.947.209.889.62
DGLDVelocityShar20190321ETF4.374.60-3.15-3.497.758.10
DGLYDigital Ally20190321A195.56134.1471.7375.2562.4158.89
DGPDB Gold Doub20190321ETN29.7924.4713.8513.8510.6210.62
DGREWisdomTree T20190321ETF77.9739.5539.5539.550.000.00
DGROiShares Core20190321ETF2.772.861.022.281.850.58
DGRSWisdomTree T20190321ETF28.5017.3620.5815.93-3.211.43
DGRWWisdomTree T20190321ETF2.913.411.452.161.961.25
DGSWisdomTree E20190321ETF8.654.253.333.650.920.60
DGTSPDR Global20190321ETF18.136.376.376.370.000.00
DGXQuest Diagno20190321A5.292.620.961.141.661.47
DGZDB Gold Shor20190321ETN69.9128.9613.0215.8015.9313.16
DHID.R. Horton20190321A2.963.021.051.041.971.99
DHILDiamond Hill20190321A161.3164.7530.3348.2834.4216.47
DHRDanaher Corp20190321A2.891.510.570.540.940.97
DHSWisdomTree U20190321ETF4.082.791.842.000.950.79
DHTDHT HOLDINGS20190321A21.9518.1710.0810.558.097.62
DHXDHI Group, I20190321A62.6137.4729.7324.127.7313.35
DIASPDR Dow Jon20190321ETF0.700.700.100.260.610.44
DIALColumbia Div20190321ETF40.2216.0715.7215.780.350.29
DIGProShares Ul20190321ETF5.594.451.691.492.762.96
DIMWisdomTree I20190321ETF16.947.167.167.160.000.00
DINDine Brands20190321A18.026.491.121.435.365.06
DINTDavis Select20190321ETF34.1021.3921.3921.390.000.00
DIODDiodes Inc20190321A19.8716.134.804.3411.3411.79
DISThe Walt Dis20190321A1.191.791.091.350.700.44
DISCADiscovery, I20190321A4.044.97-0.20-0.015.174.99
DISCBDiscovery, I20190321A
DISCKDiscovery, I20190321A4.166.023.013.733.012.29
DISHDISH Network20190321A4.246.02-0.65-0.366.676.38
DITAMCON Distri20190321A166.22178.0281.72111.5696.3066.47
DIVGlobal X Sup20190321ETF10.997.432.812.944.614.49
DIVAAGFiQ Hedged20190321ETF62.9934.6032.1532.152.452.45
DIVBiShares U.S.20190321ETF26.9812.7310.3210.322.412.41
DIVCC-Tracks Exc20190321ETN172.05
DIVOAmplify CWP20190321ETF33.2916.4022.8322.83-6.43-6.43
DIVYReality Shar20190321ETF54.194.234.234.230.000.00
DJCIETRACS Linke20190321ETN39.8117.9717.9717.970.000.00
DJDInvesco Dow20190321ETF18.9724.4617.2316.797.237.66
DJPiPath Bloomb20190321ETN4.344.322.222.362.101.97
DJPYExchange-Tra20190321ETN10.3265.1864.7865.180.400.00
DKDelek US Hol20190321A10.083.550.620.972.932.58
DKLDELEK LOGIST20190321A42.7121.149.099.0312.0412.11
DKSDick's Sport20190321A5.192.770.071.112.701.66
DLADelta Appare20190321A322.7775.0473.4573.491.601.55
DLBDolby Labora20190321A7.893.251.901.261.351.99
DLBRVelocityShar20190321ETN99.4465.4965.4965.490.000.00
DLHCDLH Holdings20190321A108.5993.4361.5055.9531.9237.48
DLNWisdomTree U20190321ETF2.623.871.281.852.592.02
DLNGDYNAGAS LNG20190321A45.6531.6014.3515.3717.2516.22
DLPHDelphi Techn20190321A19.948.593.154.005.434.59
DLPNDolphin Ente20190321A204.00109.9588.2688.3921.6921.56
DLRDigital Real20190321A5.442.361.001.091.361.27
DLSWisdomTree I20190321ETF6.537.794.873.312.924.48
DLTHDuluth Holdi20190321A57.3020.025.707.1714.3212.85
DLTRDollar Tree20190321A3.547.471.531.425.956.05
DLXDeluxe Corpo20190321A13.775.721.992.163.733.56
DMACDiaMedica Th20190321A137.15116.2034.9835.2581.2280.95
DMLPDorchester M20190321A51.8728.6222.6323.035.995.59
DMPIDelMar Pharm20190321A222.07248.16114.86123.54133.30124.63
DMRCDigimarc Cor20190321A68.7239.4918.3219.6121.1719.89
DMRLDeltaShares20190321ETF44.1926.22-8.3126.2234.520.00
DMRMDeltaShares20190321ETF23.6712.4010.4112.401.990.00
DMRSDeltaShares20190321ETF47.6729.21-15.28-10.3444.4939.56
DNJRGolden Bull20190321A957.02496.17161.51488.41334.667.76
DNKNDunkin' Bran20190321A8.3713.470.520.7612.9512.71
DNLWisdomTree G20190321ETF30.0428.2930.0729.70-1.78-1.41
DNLIDenali Thera20190321A41.34427.40433.71424.02-6.313.38
DNNDenison Mine20190321A32.4287.1994.8894.82-7.68-7.63
DNOWNOW INC.20190321A13.446.141.091.665.054.47
DNRDenbury Reso20190321A51.9743.3121.4827.3021.8415.81
DODiamond Offs20190321A9.9415.287.517.047.778.24
DOCPHYSICIANS R20190321A5.604.631.932.312.702.32
DOCUDocuSign, In20190321A7.789.120.260.508.868.62
DOGProShares Sh20190321ETF1.821.890.791.021.100.87
DOGSArrow Dogs o20190321ETF67.94
DOGZDogness (Int20190321A138.92211.72205.86202.365.869.36
DOLWisdomTree I20190321ETF16.2110.8411.1711.18-0.32-0.34
DOMODomo, Inc. C20190321A28.4442.82-1.4812.5244.3030.30
DONWisdomTree U20190321ETF4.442.631.631.761.000.87
DOOWisdomTree i20190321ETF15.2211.6611.6711.66-0.010.00
DOOOBRP Inc. Com20190321A21.1211.516.696.254.825.26
DOORMASONITE INT20190321A20.2410.015.155.954.864.06
DORMDorman Produ20190321A23.069.523.213.926.315.60
DOVDover Corpor20190321A5.002.561.741.970.820.59
DOXAmdocs Limit20190321A5.102.570.150.442.432.13
DPSTDirexion Dai20190321ETF20.6320.269.767.8010.5012.46
DPWDPW Holdings20190321A114.32108.7288.7594.1619.9714.56
DPZDomino's Piz20190321A10.544.332.472.601.861.73
DRADDigirad Corp20190321A157.34190.93111.13111.1379.8079.80
DREDuke Realty20190321A3.543.131.912.031.221.10
DRHDiamondRock20190321A9.317.453.704.083.753.38
DRIDarden Resta20190321A6.385.221.482.393.732.82
DRIODarioHealth20190321A474.44320.89304.13304.2516.7716.65
DRIPDirexion Dai20190321ETF12.379.816.745.423.064.39
DRIVGlobal X Aut20190321ETF32.4438.0527.8827.3010.1710.75
DRNDirexion Dai20190321ETF52.1457.5871.5270.38-13.95-12.80
DRNADicerna Phar20190321A40.4819.164.526.0614.6413.09
DRQDril-Quip, I20190321A17.796.601.352.665.243.93
DRRMarket Vecto20190321ETN533.00
DRRXDurect Corp20190321A91.02116.86138.49122.36-21.63-5.50
DRSKAptus Define20190321ETF14.5513.9316.0315.67-2.10-1.74
DRVDirexion Dai20190321ETF27.6218.4313.4114.495.023.94
DRWWisdomTree G20190321ETF18.0925.949.899.8516.0516.09
DSDrive Shack20190321A21.8620.148.7710.6611.379.48
DSEDuff & Phelp20190321A27.5223.6420.1520.433.493.22
DSGXDescartes Sy20190321A10.135.992.032.393.963.60
DSIiShares MSCI20190321ETF3.301.671.511.200.170.48
DSKEDaseke, Inc.20190321A32.3224.3714.9412.479.4311.90
DSLVVelocityShar20190321ETF14.359.141.843.027.306.11
DSPGDSP Group In20190321A27.8641.740.812.8640.9338.88
DSSDocument Sec20190321A107.50146.00127.56114.2718.4431.73
DSTLDistillate U20190321ETF12.415.857.057.05-1.19-1.19
DSWLDeswell Indu20190321A161.0131.8331.8331.830.000.00
DSXDiana Shippi20190321A41.8227.6218.8518.678.778.95
DTDWisdomTree U20190321ETF3.896.185.655.670.530.51
DTEDTE Energy C20190321A3.521.250.300.600.940.65
DTEADAVIDsTEA In20190321A108.9173.7448.5354.4125.2119.33
DTECALPS Disrupt20190321ETF37.7052.4152.1252.090.290.31
DTHWisdomTree I20190321ETF17.6832.8232.4932.490.320.32
DTNWisdomTree U20190321ETF3.686.182.542.453.643.74
DTSSDatasea Inc.20190321A739.87370.23364.55364.555.685.68
DTUSiPath US Tre20190321ETF160.80287.38287.38287.380.000.00
DTYLiPath US Tre20190321ETF100.45
DUGProShares Ul20190321ETF10.986.593.995.532.601.06
DUKDuke Energy20190321A1.661.070.470.760.610.32
DURAVanEck Vecto20190321ETF29.7054.9454.9055.540.05-0.60
DUSADavis Select20190321ETF42.4518.5618.5518.550.010.01
DUSLDirexion Dai20190321ETF32.0017.2517.2415.870.011.37
DUSTDirexion Dai20190321ETF6.325.642.782.902.862.74
DVADaVita Inc.20190321A6.115.362.953.172.412.19
DVAXDynavax Tech20190321A24.8816.316.428.479.887.83
DVDDover Motors20190321A129.7249.17-8.6220.3557.7928.82
DVLUFirst Trust20190321ETF66.8627.7427.7427.740.000.00
DVNDevon Energy20190321A3.293.000.680.762.332.25
DVOLFirst Trust20190321ETF15.1814.108.4914.075.620.03
DVPDeep Value E20190321ETF20.658.977.247.361.731.61
DVYiShares Sele20190321ETF1.881.150.090.281.060.87
DVYAiShares Asia20190321ETF35.02218.53173.87173.8744.6644.66
DVYEiShares Emer20190321ETF8.554.183.493.730.690.45
DWASInvesco DWA20190321ETF15.918.537.648.270.890.26
DWATArrow Invest20190321ETF103.3942.9842.9842.980.000.00
DWCRArrow DWA Co20190321ETF91.5362.4462.4462.440.000.00
DWFISPDR Dorsey20190321ETF8.687.507.507.500.000.00
DWLDDavis Select20190321ETF32.4920.1420.1020.100.040.04
DWMWisdomTree I20190321ETF12.826.858.318.71-1.46-1.86
DWMCAdvisorShare20190321ETF178.9645.4045.4045.400.000.00
DWMFWisdomTree I20190321ETF51.4040.6140.5040.500.100.10
DWPPFirst Trust20190321ETF40.368.448.448.440.000.00
DWSHAdvisorShare20190321ETF55.9324.859.9619.1014.905.75
DWSNDawson Geoph20190321A103.6764.1445.1940.0418.9524.10
DWXSPDR S&P Int20190321ETF5.226.395.175.671.220.72
DXDynex Capita20190321A16.6813.999.449.854.554.15
DXCDXC Technolo20190321A4.675.531.551.843.973.69
DXCMDexCom, Inc.20190321A11.215.381.771.893.603.49
DXDProShares Ul20190321ETF3.533.091.051.302.031.79
DXGEWisdomTree G20190321ETF14.996.55-0.24-0.336.796.88
DXJWisdomTree J20190321ETF2.041.980.771.021.210.96
DXJSWisdomTree J20190321ETF18.8210.72-0.501.8211.228.90
DXLGDestination20190321A124.8693.96-10.71-29.42104.67123.38
DXPEDXP Enterpri20190321A50.9231.0610.3910.5220.6820.55
DXYNDixie Group20190321A188.72163.44148.42148.4215.0215.02
DYDycom Indust20190321A25.229.285.476.223.813.06
DYLSWisdomTree D20190321ETF20.7913.8412.9312.920.920.92
DYNFBlackRock U.20190321ETF4.2525.3725.3725.370.000.00
DYNTDynatronics20190321A805.24236.41236.41236.410.000.00
DZKDirexion Dai20190321ETF70.8834.5512.8434.5521.720.00
DZSIDASAN Zhone20190321A113.4084.4122.4227.0861.9957.33
DZZDB Gold Doub20190321ETN59.9942.8442.8442.840.000.00
EAElectronic A20190321A3.912.850.661.122.191.73
EAFGrafTech Int20190321A12.666.54-7.12-0.6913.667.23
EAGGiShares ESG20190321ETF9.006.476.826.40-0.340.07
EARNELLINGTON RE20190321A15.8111.204.734.766.476.44
EARSAuris Medica20190321A76.54109.7269.6877.7140.0432.00
EASGXtrackers MS20190321ETF19.96
EASIAmplify EASI20190321ETF24.9015.0615.0615.060.000.00
EASTEASTSIDE DIS20190321A208.34102.2383.7584.9018.4817.32
EATBrinker Inte20190321A11.064.781.032.103.752.68
EBEventbrite,20190321A32.2820.848.178.1512.6712.68
EBAYeBay Inc20190321A2.753.500.301.393.202.10
EBFEnnis, Inc.20190321A24.3811.235.456.005.785.24
EBIXEbix Inc20190321A25.5517.284.384.0312.9013.24
EBIZGlobal X E-c20190321ETF31.8228.1237.8735.48-9.75-7.37
EBMTEagle Bancor20190321A248.7381.0082.4982.49-1.48-1.48
EBNDSPDR Bloombe20190321ETF5.2413.3310.9813.232.350.10
EBSEmergent Bio20190321A16.315.101.671.983.433.12
EBSBMeridian Ban20190321A18.728.932.973.295.965.64
EBTCEnterprise B20190321A584.66137.95102.67106.2835.2931.67
ECHiShares MSCI20190321ETF5.893.421.301.602.121.82
ECHOEcho Global20190321A24.0749.993.725.2346.2744.76
ECLEcolab, Inc.20190321A4.022.360.600.661.761.69
ECNSiShares MSCI20190321ETF45.5610.8511.0411.04-0.19-0.19
ECOLUS Ecology,20190321A37.5822.3711.2112.5211.169.85
ECOMCHANNELADVIS20190321A41.0116.254.526.5111.739.74
ECONColumbia Eme20190321ETF13.0310.377.308.793.061.58
ECORelectroCore,20190321A155.7360.4445.6554.2614.796.18
ECPGEncore Capit20190321A22.6215.616.516.299.109.32
ECTECA Marcellu20190321A140.9976.4541.8457.3034.6119.15
EDConsolidated20190321A2.681.970.380.481.591.49
EDCDirexion Dai20190321ETF9.826.084.152.881.943.20
EDENiShares MSCI20190321ETF26.659.819.789.920.03-0.11
EDITEditas Medic20190321A20.5716.376.377.0310.019.35
EDIVSPDR S&P Eme20190321ETF18.8213.297.027.216.276.08
EDNTEdison Natio20190321A472.7292.3993.5993.59-1.20-1.20
EDOGALPS Emergin20190321ETF39.5924.5522.7522.711.801.83
EDOWFirst Trust20190321ETF12.966.076.076.070.000.00
EDRYEuroDry Ltd.20190321A605.34463.25477.07477.07-13.82-13.82
EDUCEducational20190321A538.21404.59371.51374.7233.0829.87
EDVVanguard Wor20190321ETF6.733.463.612.83-0.150.63
EDZDirexion Dai20190321ETF6.944.622.401.802.222.82
EEEl Paso Elec20190321A13.674.772.342.502.422.27
EEFTEuronet Worl20190321A13.227.541.712.765.834.77
EEHELEMENTS Lin20190321ETN467.25
EELVInvesco S&P20190321ETF35.3719.9119.5819.750.330.16
EEMiShares MSCI20190321ETF2.303.001.181.741.811.26
EEMAiShares MSCI20190321ETF25.9611.7010.6510.091.041.61
EEMDAAM S&P Emer20190321ETF84.7251.5751.5751.570.000.00
EEMOInvesco S&P20190321ETF65.6417.4118.1524.17-0.73-6.76
EEMSiShares MSCI20190321ETF30.7518.5118.4718.670.03-0.16
EEMViShares Edge20190321ETF2.271.340.860.940.490.41
EESWisdomTree U20190321ETF10.887.626.726.960.900.66
EETProShares Ul20190321ETF58.3319.458.858.8410.6010.61
EEVProShares Tr20190321ETF8.047.486.895.370.592.11
EEXEmerald Hold20190321A36.6213.153.515.819.647.34
EFAiShares MSCI20190321ETF1.531.760.971.240.740.51
EFADProShares MS20190321ETF18.6310.8210.4910.490.330.33
EFASGlobal X MSC20190321ETF46.4126.5413.8219.5012.727.05
EFAViShares Edge20190321ETF1.391.841.261.320.590.52
EFAXSPDR MSCI EA20190321ETF31.7414.0013.4814.000.520.00
EFCEllington Fi20190321A12.098.310.811.517.506.80
EFGiShares MSCI20190321ETF4.385.706.006.01-0.30-0.30
EFNLiShares MSCI20190321ETF24.7313.4410.6913.442.750.00
EFOProShares Ul20190321ETF82.7136.6527.6127.619.049.04
EFOIEnergy Focus20190321A198.18109.56104.01102.955.566.61
EFSCEnterprise F20190321A24.878.602.843.985.284.14
EFUProShares Tr20190321ETF38.69
EFViShares MSCI20190321ETF2.041.720.991.260.730.47
EFXEquifax, Inc20190321A5.712.330.740.921.591.42
EFZProShares Tr20190321ETF7.885.112.453.172.661.94
EGANeGain Corpor20190321A24.7915.282.354.0412.9311.25
EGBNEagle Bancor20190321A20.848.251.531.686.716.57
EGHT8x8, Inc. Co20190321A11.986.010.721.655.294.36
EGLEEagle Bulk S20190321A31.9133.3710.5810.1822.7923.20
EGOEldorado Gol20190321A21.8620.193.284.4416.9015.73
EGOVNIC Inc20190321A13.8717.682.353.9315.3713.78
EGPEastGroup Pr20190321A17.496.642.522.914.123.72
EGPTVanEck Vecto20190321ETF108.8532.2930.8727.271.425.02
EGRXEagle Pharma20190321A43.9218.843.465.3415.3813.51
EGYVaalco Energ20190321A54.5748.2824.2128.7524.0819.54
EHCEncompass He20190321A9.594.621.201.753.412.87
EHTHeHealth, Inc20190321A44.9619.1412.4112.946.225.70
EIDOiShares MSCI20190321ETF3.843.810.621.143.182.68
EIDXEidos Therap20190321A150.9662.8839.9945.0722.8817.81
EIGEmployers Ho20190321A17.148.321.642.146.686.18
EIGIEndurance In20190321A29.2823.1314.6716.508.466.68
EIGREiger BioPha20190321A79.8028.5012.9014.6315.6013.87
EIRLiShares MSCI20190321ETF52.4222.7322.2922.290.430.43
EISiShares MSCI20190321ETF50.5726.4626.1526.650.30-0.20
EIXEdison Inter20190321A3.873.051.791.861.271.19
EKARIdeanomics N20190321ETF40.7523.4823.5123.61-0.03-0.13
EKSOEkso Bionics20190321A64.9744.0822.5823.1821.5020.90
ELThe Estee La20190321A4.993.040.930.962.112.07
ELANElanco Anima20190321A3.793.350.270.943.072.41
ELDWisdomTree E20190321ETF63.0837.2438.7238.58-1.48-1.35
ELFe.l.f. Beaut20190321A18.3410.073.935.566.144.51
ELGXEndologix In20190321A44.6922.6114.2515.518.367.12
ELLOEllomay Capi20190321A452.69321.39102.02102.02219.36219.36
ELMDElectromed,20190321A128.5983.8368.3569.2815.4914.55
ELOXEloxx Pharma20190321A336.71173.11138.21156.8534.9016.26
ELSEquity Lifes20190321A8.703.111.001.292.111.83
ELSEElectro-Sens20190321A325.03164.71164.71164.710.000.00
ELTKEltek Ltd20190321A787.78195.60189.04189.046.566.56
ELVTElevate Cred20190321A85.1731.0612.9313.7218.1217.34
ELYCallaway Gol20190321A8.556.251.172.325.093.94
EMAGVanEck Vecto20190321ETF139.75
EMANeMagin Corpo20190321A258.64182.68177.62177.735.064.95
EMBiShares J.P.20190321ETF0.941.370.950.960.430.42
EMBHiShares Inte20190321ETF23.5742.7142.7142.710.000.00
EMCBWisdomTree E20190321ETF61.5338.2538.2538.250.000.00
EMCFEmclaire Fin20190321A475.17193.10164.86168.1628.2424.94
EMCGWisdomTree E20190321ETF42.0917.1317.6017.41-0.47-0.28
EMDVProShares MS20190321ETF41.308.328.268.320.050.00
EMEEMCOR Group,20190321A9.893.410.631.172.782.24
EMFMGlobal X MSC20190321ETF27.0612.555.775.776.786.78
EMGFiShares Edge20190321ETF21.4016.6915.2015.761.490.93
EMHYiShares J.P.20190321ETF5.684.833.744.191.100.65
EMIFiShares Emer20190321ETF70.1257.0548.4548.458.608.60
EMIHXtrackers Em20190321ETF220.17135.59135.59135.590.000.00
EMKREmcore Corp20190321A60.3035.7613.8916.1521.8719.61
EMLEastern Comp20190321A684.35214.88205.92210.868.964.03
EMLCVanEck Vecto20190321ETF2.933.632.322.911.310.72
EMLPFirst Trust20190321ETF4.393.483.453.310.030.17
EMMFWisdomTree E20190321ETF91.6030.6730.6730.670.000.00
EMMSEmmis Commun20190321A427.90136.74178.14178.14-41.40-41.40
EMNEastman Chem20190321A5.244.631.071.853.552.78
EMPEntergy Miss20190321A20.6420.4517.8917.892.562.56
EMQQEMQQ The Eme20190321ETF15.1312.159.4410.092.722.06
EMREmerson Elec20190321A2.041.830.310.581.521.25
EMSGXtrackers MS20190321ETF38.6353.2049.4060.813.80-7.61
EMSHProShares Sh20190321ETF63.5670.4070.4070.400.000.00
EMTLSPDR DoubleL20190321ETF36.6229.9429.9429.940.000.00
EMTYProShares De20190321ETF19.4513.5112.7412.740.760.76
EMXEMX Royalty20190321A97.4377.5070.1270.127.397.39
EMXCiShares MSCI20190321ETF45.9411.0511.0511.050.000.00
ENBEnbridge, In20190321A2.741.880.800.901.080.98
ENBLENABLE MIDST20190321A16.8510.001.922.118.087.89
ENDPEndo Interna20190321A12.4813.242.923.1610.3110.07
ENFRAlerian Ener20190321ETF45.2720.2520.2520.250.000.00
ENGENGlobal Cor20190321A411.89316.88314.68314.682.202.20
ENLCENLINK MIDST20190321A8.366.334.514.081.822.25
ENOBEnochian Bio20190321A102.1166.5051.7151.8714.7914.63
ENORiShares MSCI20190321ETF71.1255.9155.9155.910.000.00
ENPHEnphase Ener20190321A11.1712.860.441.8112.4311.07
ENREnergizer Ho20190321A8.283.931.201.352.752.59
ENSEnerSys, Inc20190321A14.615.591.491.874.103.72
ENSGThe Ensign G20190321A30.1810.672.673.618.017.06
ENSVEnservco Cor20190321A329.77280.81283.60256.01-2.7924.81
ENTGlobal Eagle20190321A97.6587.0152.6956.8934.3230.02
ENTAEnanta Pharm20190321A39.1214.392.963.6911.4310.70
ENTGEntegris Inc20190321A6.307.03-1.24-4.258.2711.28
ENTRERShares Ent20190321ETF29.7419.1311.8510.647.288.49
ENTXEntera Bio L20190321A636.59754.03754.03754.030.000.00
ENVENVESTNET, I20190321A17.898.193.513.374.694.83
ENVAEnova Intern20190321A15.996.562.132.384.424.18
ENZEnzo Biochem20190321A56.8530.7428.2921.352.459.39
ENZLiShares Trus20190321ETF21.2512.4710.719.461.773.01
EOGEOG Resource20190321A3.212.060.571.061.501.01
EOLSEvolus, Inc.20190321A48.2526.4718.5718.417.908.05
EPAMEPAM SYSTEMS20190321A16.125.531.071.024.464.51
EPAYBottomline T20190321A21.048.161.721.826.446.34
EPCEdgewell Per20190321A14.135.001.682.203.322.80
EPDEnterprise P20190321A3.542.851.931.170.921.68
EPHEiShares MSCI20190321ETF8.156.704.214.732.481.97
EPIWisdomTree I20190321ETF3.794.001.472.352.531.66
EPIXESSA Pharma20190321A530.13394.27231.76296.79162.5297.48
EPMEvolution Pe20190321A39.2919.665.7012.7313.966.94
EPOLiShares MSCI20190321ETF4.429.989.639.670.390.33
EPPiShares MSCI20190321ETF2.382.120.470.691.651.43
EPREPR Properti20190321A8.064.491.701.642.792.85
EPRFInnovator S&20190321ETF21.5652.60-14.31-9.5366.9162.13
EPRTEssential Pr20190321A10.515.972.953.103.022.87
EPSWisdomTree U20190321ETF17.3912.0011.3711.310.640.69
EPSNEpsilon Ener20190321A1114.36571.03537.92537.9233.1133.11
EPUiShares MSCI20190321ETF13.9312.315.987.366.344.95
EPVProShares Ul20190321ETF35.1127.1323.6622.793.464.34
EPZMEpizyme, Inc20190321A27.1613.886.708.837.195.06
EQEquillium, I20190321A315.33168.2677.32112.7390.9555.53
EQALInvesco Russ20190321ETF6.035.835.425.710.420.13
EQBKEquity Bancs20190321A61.6234.5111.3112.1423.2022.37
EQCEquity Commo20190321A5.022.310.781.011.531.29
EQHEquitable Ho20190321A4.835.933.594.162.351.79
EQIXEquinix, Inc20190321A9.324.562.092.692.461.86
EQLALPS Equal S20190321ETF9.278.008.018.02-0.01-0.02
EQMEQM Midstrea20190321A11.677.143.934.573.212.57
EQREquity Resid20190321A3.991.950.931.051.020.90
EQRRProShares Eq20190321ETF17.7559.6159.6159.610.000.00
EQSEquus Total20190321A84.28
EQTEQT CORP20190321A5.225.781.031.754.754.04
EQWLInvesco S&P20190321ETF29.6413.365.655.657.717.71
ERAERA GROUP IN20190321A52.9724.519.5510.5314.9713.98
ERFEnerplus Cor20190321A11.419.131.482.647.656.49
ERIEldorado Res20190321A12.196.242.312.604.203.90
ERIEErie Indemni20190321A27.1814.473.402.9311.0711.55
ERIIEnergy Recov20190321A24.7512.496.095.476.407.01
ERMEquityCompas20190321ETF33.9730.5730.5730.570.000.00
EROSEROS INTERNA20190321A24.0711.381.725.339.666.05
ERSXERShares Non20190321ETF121.75202.68202.68202.680.000.00
ERUSiShares MSCI20190321ETF3.253.541.351.712.191.83
ERXDirexion Dai20190321ETF4.323.83-0.190.724.033.12
ERYDirexion Dai20190321ETF10.235.853.913.141.942.71
ESEversource E20190321A2.961.790.860.950.940.85
ESBKElmira Savin20190321A159.62123.15119.76123.353.39-0.20
ESCAEscalade Inc20190321A269.54151.48128.54135.3322.9416.15
ESEESCO Technol20190321A22.9810.904.525.416.385.49
ESEAEuroseas Ltd20190321A297.19165.37123.12137.1842.2628.19
ESGFlexShares T20190321ETF5.333.633.673.74-0.03-0.10
ESGDiShares Trus20190321ETF16.8510.299.279.481.030.82
ESGEiShares, Inc20190321ETF18.999.088.958.960.130.12
ESGGFlexShares S20190321ETF25.9635.5128.9129.516.596.00
ESGNColumbia Sus20190321ETF55.9646.9924.5524.5522.4422.44
ESGREnstar Group20190321A74.4825.7015.4815.8610.229.85
ESGSColumbia Sus20190321ETF47.3746.5948.2648.31-1.67-1.72
ESGUiShares Trus20190321ETF7.725.434.864.970.570.46
ESGVVanguard ESG20190321ETF5.827.373.194.034.183.34
ESIElement Solu20190321A9.948.837.255.901.582.93
ESLTElbit System20190321A79.1635.8432.3332.743.513.10
ESMLiShares ESG20190321ETF24.0027.1026.1426.140.960.96
ESNTEssent Group20190321A8.554.741.932.282.812.45
ESPEspey Mfg. &20190321A331.63125.7175.01107.6950.7118.02
ESPOVanEck Vecto20190321ETF20.1510.47-0.7010.3511.180.12
ESPREsperion The20190321A33.0518.988.359.7210.639.27
ESQEsquire Fina20190321A203.3378.3562.4866.9015.8711.45
ESRTEMPIRE STATE20190321A6.596.202.401.663.804.54
ESSEssex Proper20190321A9.814.652.552.662.101.99
ESSAESSA Bancorp20190321A180.31183.69114.15115.2569.5468.43
ESTAEstablishmen20190321A114.4171.1934.2850.6536.9020.54
ESTCElastic N.V.20190321A13.687.69-0.294.357.983.33
ESTEEarthstone E20190321A75.3232.997.729.8625.2723.13
ESXBCommunity Ba20190321A210.0286.3565.8172.0720.5414.28
ETEnergy Trans20190321A6.489.438.138.311.311.13
ETFCE*Trade Fina20190321A3.184.091.111.302.992.79
ETHEthan Allen20190321A13.6312.65-0.110.6512.7612.00
ETHOETF Managers20190321ETF53.1542.3238.2940.664.021.65
ETMEntercom Com20190321A17.5614.379.0411.575.332.80
ETNEaton Corpor20190321A2.341.270.570.690.700.58
ETONEton Pharmac20190321A391.66146.05127.40127.4018.6518.65
ETREntergy Corp20190321A2.641.140.380.450.760.69
ETRNEquitrans Mi20190321A7.775.280.401.184.894.11
ETSYEtsy, Inc.20190321A9.499.423.653.165.776.27
ETTXEntasis Ther20190321A436.5555.9455.9455.940.000.00
EUDGWisdomTree E20190321ETF43.1539.1439.1439.140.000.00
EUDVProShares MS20190321ETF62.2485.0285.0285.020.000.00
EUFNiShares MSCI20190321ETF5.394.372.372.741.991.62
EUMProShares Tr20190321ETF5.485.572.673.342.912.23
EUMViShares Edge20190321ETF13.9312.579.889.682.692.89
EURLDirexion Dai20190321ETF9.916.133.732.852.403.28
EURNEURONAV NV20190321A12.358.034.514.373.523.66
EURZXtrackers Eu20190321ETF116.77210.48224.22224.22-13.74-13.74
EUSAiShares MSCI20190321ETF9.333.193.493.21-0.30-0.02
EUSCWisdomTree E20190321ETF13.6318.8723.3718.76-4.500.12
EVEaton Vance20190321A6.513.520.600.822.922.70
EVAEnviva Partn20190321A34.5119.581.762.0117.8217.57
EVBGEverbridge,20190321A21.579.902.573.737.326.16
EVBNEvans Bancor20190321A249.08158.27157.72157.720.550.55
EVCEntravision20190321A35.0223.0512.9713.7210.089.33
EVEREverQuote, I20190321A141.2961.5743.9445.0317.6316.54
EVFMEvofem Biosc20190321A315.54217.8363.2879.00154.54138.82
EVGNEVOGENE LTD.20190321A200.4583.2439.2679.0943.984.15
EVHEvolent Heal20190321A15.128.993.313.355.695.64
EVIEVI Industri20190321A127.7395.8137.6850.0958.1345.72
EVKEver-Glory I20190321A2595.422258.582258.582258.580.000.00
EVLOEvelo Biosci20190321A292.55191.46179.82181.0211.6410.44
EVOKEvoke Pharma20190321A99.6084.9242.1559.8142.7825.11
EVOLEvolving Sys20190321A243.02133.9697.66104.6936.3029.27
EVOPEVO Payments20190321A65.3030.4516.7817.6713.6712.78
EVREvercore Inc20190321A12.994.983.253.331.721.65
EVRGEvergy, Inc.20190321A5.952.900.000.342.902.55
EVRIEveri Holdin20190321A11.758.731.332.447.406.29
EVTCEVERTEC, INC20190321A15.737.233.714.443.522.78
EVXVanEck Vecto20190321ETF42.0725.5825.3425.350.240.23
EWEdwards Life20190321A7.813.531.972.741.560.78
EWAiShares MSCI20190321ETF4.663.651.261.582.392.08
EWBCEast-West Ba20190321A7.243.431.051.352.382.08
EWCiShares MSCI20190321ETF3.603.021.720.831.292.19
EWCOInvesco Exch20190321ETF22.0911.2211.3711.22-0.150.00
EWDiShares MSCI20190321ETF3.222.911.361.521.551.39
EWGiShares MSCI20190321ETF3.653.201.832.091.371.11
EWGSiShares MSCI20190321ETF36.4616.428.238.238.198.19
EWHiShares MSCI20190321ETF3.883.431.151.352.282.08
EWIiShares MSCI20190321ETF3.612.581.241.451.341.14
EWJiShares MSCI20190321ETF1.831.680.290.551.401.13
EWJEiShares MSCI20190321ETF20.98
EWJViShares MSCI20190321ETF21.0944.3144.3144.310.000.00
EWKiShares MSCI20190321ETF23.9117.1514.7114.672.442.48
EWLiShares MSCI20190321ETF2.832.461.041.341.421.12
EWMiShares MSCI20190321ETF3.322.530.900.971.621.55
EWMCInvesco S&P20190321ETF26.238.708.018.700.690.00
EWNiShares MSCI20190321ETF3.373.112.622.930.490.18
EWOiShares MSCI20190321ETF31.2826.6119.3919.467.237.16
EWPiShares MSCI20190321ETF3.422.961.251.471.711.49
EWQiShares MSCI20190321ETF3.343.071.421.601.641.47
EWREInvesco S&P20190321ETF21.679.469.349.420.120.04
EWSiShares MSCI20190321ETF4.243.651.601.772.041.88
EWSCInvesco S&P20190321ETF37.9512.8912.8712.870.020.02
EWTiShares MSCI20190321ETF2.903.291.992.251.301.04
EWUiShares MSCI20190321ETF2.992.751.141.261.611.49
EWUSiShares MSCI20190321ETF107.3333.2033.9233.12-0.720.08
EWVProShares Tr20190321ETF79.7988.8686.4486.442.412.41
EWWiShares MSCI20190321ETF2.252.140.540.611.601.54
EWXSPDR S&P Eme20190321ETF8.366.613.963.992.652.62
EWYiShares MSCI20190321ETF1.611.500.550.550.950.95
EWZiShares MSCI20190321ETF2.343.651.971.821.691.85
EWZSiShares MSCI20190321ETF53.8118.328.5111.759.816.57
EXASExact Scienc20190321A12.126.280.941.595.344.69
EXCExelon Corpo20190321A2.141.970.530.591.451.38
EXELExelixis Inc20190321A4.679.39-0.342.469.736.94
EXFOEXFO INC.20190321A124.0668.3738.4439.8829.9328.49
EXIiShares Glob20190321ETF37.0323.5521.4521.532.102.03
EXKEndeavour Si20190321A36.5533.7118.8917.4814.9316.34
EXLSExlService H20190321A19.719.113.535.185.573.92
EXPEagle Materi20190321A13.604.781.362.193.422.59
EXPDExpeditors I20190321A5.542.430.690.881.741.55
EXPEExpedia Grou20190321A4.668.261.873.706.394.55
EXPIeXp World Ho20190321A88.9187.9456.7464.3831.2023.56
EXPOExponent Inc20190321A24.168.67-0.131.508.807.17
EXPRExpress, Inc20190321A24.7920.277.838.9312.4511.29
EXRExtra Space20190321A5.979.112.043.607.075.51
EXTNExterran Cor20190321A20.938.873.193.605.685.27
EXTRExtreme Netw20190321A14.2418.731.743.0817.0015.69
EYENational Vis20190321A22.0811.113.424.267.696.84
EYEGEyegate Phar20190321A199.62118.4032.1857.0786.2261.33
EYENEyenovia, In20190321A218.56107.59-105.40-42.25212.99149.84
EYESSecond Sight20190321A122.1684.02101.6778.15-17.655.88
EYLDCambria Emer20190321ETF82.3050.3861.8448.34-11.462.03
EYPTEyePoint Pha20190321A82.8561.6333.9533.6327.6828.00
EZAiShares MSCI20190321ETF5.152.170.460.661.711.51
EZJProShares Ul20190321ETF140.0458.3558.3558.350.000.00
EZMWisdomTree U20190321ETF5.847.206.586.870.620.33
EZPWEzcorp Inc20190321A20.3723.84-0.73-0.5224.5624.35
EZUiShare MSCI20190321ETF2.544.352.672.761.691.62
FFord Motor C20190321A11.6110.155.035.815.074.32
FAARFirst Trust20190321ETF28.8710.7810.3110.390.460.39
FABFirst Trust20190321ETF38.2036.5426.9226.929.629.62
FADFirst Trust20190321ETF26.238.937.617.741.321.20
FAFFirst Americ20190321A7.093.670.951.402.722.27
FALNiShares Fall20190321ETF27.9221.5417.4318.494.113.05
FAMIFarmmi, Inc.20190321A67.1143.2618.3627.1924.9016.07
FANFirst Trust20190321ETF16.4917.3016.8116.220.491.08
FANGDiamondback20190321A7.673.720.560.763.162.97
FARMFarmer Bros20190321A44.1525.0812.6810.3812.4014.70
FAROFaro Technol20190321A52.3122.776.766.3416.0016.43
FASDirexion Dai20190321ETF4.553.231.171.122.062.10
FASTFastenal Co20190321A3.506.130.690.845.455.29
FATFAT Brands I20190321A451.26394.71186.53186.53208.18208.18
FATEFate Therape20190321A26.0817.76-3.514.8421.2712.92
FAUSFirst Trust20190321ETF59.940.00
FAZDirexion Dai20190321ETF10.709.755.634.014.125.74
FBFacebook, In20190321A1.581.36-0.020.331.371.03
FBCFlagstar Ban20190321A16.865.292.082.833.212.47
FBGXUBS AG FI En20190321ETN78.1630.0226.004.314.0125.70
FBHSFORTUNE BRAN20190321A4.252.070.300.601.771.47
FBIOFortress Bio20190321A72.4446.9411.2217.4535.7129.49
FBIZFirst Busine20190321A184.1259.0460.5659.76-1.52-0.73
FBKFB Financial20190321A34.7220.1015.1715.864.934.24
FBMFoundation B20190321A42.5619.175.754.6813.4114.49
FBMSFirst Bancsh20190321A85.0637.4029.8730.767.536.63
FBNCFirst Bancor20190321A23.9536.134.294.7531.8531.38
FBNDFidelity Tot20190321ETF3.733.723.153.460.570.26
FBPFirst BanCor20190321A9.468.182.002.636.175.55
FBSSFauquier Ban20190321A303.69185.22185.22185.220.000.00
FBTFirst Trust20190321ETF8.565.172.343.042.832.14
FBZFirst Trust20190321ETF89.3874.3861.6761.5812.7112.81
FCFranklin Cov20190321A131.0068.7459.5857.959.1610.79
FCAFirst Trust20190321ETF118.0142.0943.4343.15-1.34-1.05
FCALFirst Trust20190321ETF57.0639.3239.3239.320.000.00
FCANFirst Trust20190321ETF19.324.474.474.470.000.00
FCAPFirst Capita20190321A364.75316.89320.31320.31-3.42-3.42
FCAUFIAT CHRYSLE20190321A6.716.752.642.764.113.99
FCBCFirst Commun20190321A60.3644.3029.1830.4315.1213.88
FCBPFirst Choice20190321A239.11155.50153.70154.001.791.50
FCCOFirst Commun20190321A766.48313.15313.56313.56-0.41-0.41
FCCY1st Constitu20190321A116.43239.8087.8886.80151.91153.00
FCEFFirst Trust20190321ETF40.8911.6411.6411.640.000.00
FCELFuelCell Ene20190321A8.9664.2220.5919.9643.6344.25
FCFFirst Common20190321A8.637.592.122.535.465.05
FCFSFirstCash, I20190321A24.507.982.483.045.494.93
FCGFirst Trust20190321ETF7.155.831.061.614.784.23
FCNFTI Consulti20190321A17.046.021.001.505.024.52
FCOMFidelity MSC20190321ETF7.935.013.853.781.161.22
FCORFidelity Cor20190321ETF4.059.329.409.20-0.080.12
FCPTFour Corners20190321A11.764.781.572.343.212.44
FCTRFirst Trust20190321ETF27.9821.6321.6321.630.000.00
FCVTFirst Trust20190321ETF13.5011.399.9410.371.451.02
FCXFreeport-McM20190321A7.956.874.144.592.732.28
FDBCFidelity D &20190321A588.38402.95402.95402.950.000.00
FDDFirst Trust20190321ETF8.237.596.066.201.521.39
FDEFFirst Defian20190321A86.8031.0716.0218.2515.0512.83
FDEMFidelity Tar20190321ETF20.1213.029.6710.553.352.48
FDEVFidelity Tar20190321ETF15.4317.5545.6345.63-28.08-28.08
FDHYFidelity Hig20190321ETF23.6616.664.1714.2312.492.43
FDISFidelity MSC20190321ETF5.027.410.48-0.076.937.47
FDIVFirst Trust20190321ETF20.2723.6222.8723.410.750.21
FDLFirst Trust20190321ETF3.423.543.433.440.100.09
FDLOFidelity Low20190321ETF14.5511.1910.0510.161.141.03
FDMFirst Trust20190321ETF11.237.026.987.170.04-0.16
FDMOFidelity Mom20190321ETF14.756.844.736.232.100.61
FDNFirst Trust20190321ETF2.931.570.800.630.770.94
FDNIFirst Trust20190321ETF47.2064.8264.8264.820.000.00
FDPFresh Del Mo20190321A27.5310.581.602.428.988.16
FDRRFidelity Div20190321ETF24.899.909.379.680.530.22
FDSFactset Rese20190321A12.634.161.111.453.052.70
FDTFirst Trust20190321ETF15.799.728.298.531.431.19
FDTSFirst Trust20190321ETF98.6435.4335.4335.430.000.00
FDUSFidus Invest20190321A26.9517.725.976.5511.7611.17
FDVVFidelity Hig20190321ETF20.258.707.948.290.760.41
FDXFedEx Corpor20190321A3.732.941.391.501.541.44
FEFirstEnergy20190321A2.612.270.440.711.831.56
FEIMFrequency El20190321A282.20115.30108.64109.806.665.50
FELEFranklin Ele20190321A26.1514.11-0.600.5314.7013.58
FEMFirst Trust20190321ETF10.196.446.026.150.420.29
FEMBFirst Trust20190321ETF31.2132.0430.9431.121.100.92
FEMSFirst Trust20190321ETF90.0546.8446.3446.340.500.50
FENCFennec Pharm20190321A168.71100.7496.4097.704.333.04
FENYFidelity MSC20190321ETF5.645.433.464.431.971.00
FEPFirst Trust20190321ETF12.047.976.947.311.030.66
FETFORUM ENERGY20190321A17.7613.732.844.4110.899.29
FEULCredit Suiss20190321ETN48.1360.9757.8657.993.122.98
FEUZFirst Trust20190321ETF126.0851.8451.6451.640.200.20
FEXFirst Trust20190321ETF4.105.894.154.301.731.59
FEYEFireEye, Inc20190321A6.295.621.651.883.973.74
FEZSPDR EURO ST20190321ETF2.692.440.010.092.422.34
FFFuture Fuel20190321A27.6613.160.471.4012.6811.76
FFBCFirst Financ20190321A13.4614.934.333.9010.6011.03
FFBWFFBW, Inc. C20190321A164.7449.9948.7949.991.200.00
FFEUBarclays ETN20190321ETN51.7628.8727.2627.351.611.52
FFGFBL Financia20190321A67.3932.2526.8727.745.384.50
FFHGFormula Foli20190321ETF35.7615.5111.9215.283.590.23
FFHLFuwei Films20190321A435.31194.6191.91124.95102.7069.66
FFICFlushing Fin20190321A32.0916.355.135.4911.2210.85
FFINFirst Financ20190321A9.374.651.671.892.972.76
FFIUUVA Unconstr20190321ETF64.6230.2630.2630.260.000.00
FFIVF5 Networks20190321A8.015.620.651.714.983.91
FFNWFirst Financ20190321A224.10104.3582.8685.3521.5019.00
FFRFirst Trust20190321ETF42.3342.4841.0141.011.461.46
FFSGFormulaFolio20190321ETF42.1622.7922.7922.790.000.00
FFTGFormulaFolio20190321ETF46.8820.9122.4322.43-1.52-1.52
FFTIFormulaFolio20190321ETF42.1028.7428.7428.740.000.00
FFTYInnovator IB20190321ETF4.672.952.131.890.821.06
FFWMFirst Founda20190321A19.5930.633.603.9527.0326.67
FGFGL Holdings20190321A12.448.852.501.226.287.59
FGBIFIRST GUARAN20190321A250.09155.45114.20131.3441.2424.11
FGDFirst Trust20190321ETF15.447.508.787.93-1.28-0.43
FGENFibroGen, In20190321A26.2111.663.264.118.407.55
FGMFirst Trust20190321ETF108.6635.4835.4835.480.000.00
FHBFirst Hawaii20190321A6.1514.280.122.0814.1812.21
FHKFirst Trust20190321ETF53.6523.4833.8428.66-10.37-5.18
FHLCFidelity MSC20190321ETF5.038.271.180.567.097.71
FHNFirst Horizo20190321A7.105.840.992.174.853.67
FIFRANKS INTER20190321A17.4213.993.515.0610.458.91
FIBKFirst Inters20190321A16.4016.620.782.7315.8413.89
FIBRiShares Edge20190321ETF19.0011.4511.5511.55-0.10-0.10
FICOFair Isaac C20190321A18.327.704.525.703.172.00
FIDFirst Trust20190321ETF70.59105.3999.48117.075.91-11.68
FIDIFidelity Int20190321ETF42.0634.46-14.47-14.6248.9349.07
FIDUFidelity MSC20190321ETF5.594.933.603.371.331.56
FIEEFI Enhanced20190321ETN83.8137.8939.3940.84-1.50-2.95
FIHDUBS AG FI En20190321ETN69.1044.0837.5342.106.551.98
FILLiShares MSCI20190321ETF79.5923.5523.5523.550.000.00
FINXGlobal X Fun20190321ETF26.2217.8214.0715.913.761.91
FISFidelity Nat20190321A2.051.310.150.341.150.97
FISIFinancial In20190321A65.8321.8714.1115.377.756.49
FISVFiserv Inc20190321A2.092.641.581.841.060.80
FITFitbit, Inc.20190321A16.8613.146.015.997.137.15
FITBFifth Third20190321A3.935.501.382.064.123.44
FIVAFidelity Int20190321ETF70.1155.3655.3655.360.000.00
FIVEFive Below,20190321A9.494.911.081.973.382.32
FIVGDefiance Nex20190321ETF12.036.446.934.84-0.501.60
FIVNFIVE9, INC.20190321A19.5511.696.106.205.595.49
FIWFirst Trust20190321ETF14.2013.4213.7213.31-0.300.10
FIXComfort Syst20190321A13.585.91-0.520.076.435.84
FIXDFirst Trust20190321ETF13.919.799.819.80-0.02-0.02
FIXXHomology Med20190321A119.4638.1014.1224.9923.9813.11
FIYYBarclays ETN20190321ETN77.5746.1833.3738.3511.997.01
FIZZNational Bev20190321A17.848.131.804.766.333.37
FJPFirst Trust20190321ETF38.449.307.988.431.320.86
FKOFirst Trust20190321ETF165.08
FKUFirst Trust20190321ETF81.3078.9678.9678.960.000.00
FLFoot Locker,20190321A3.582.720.560.732.151.99
FLAGFLAG-Forensi20190321ETF77.0423.4244.1152.76-20.69-29.34
FLAXFranklin FTS20190321ETF74.028.498.358.490.140.00
FLBLFranklin Lib20190321ETF28.503.980.003.983.980.00
FLBRFranklin FTS20190321ETF43.9717.7113.7314.913.982.80
FLCAFranklin FTS20190321ETF74.2049.2049.2049.200.000.00
FLCHFranklin FTS20190321ETF53.7899.3099.3799.30-0.070.00
FLCOFranklin Lib20190321ETF26.8915.3115.3115.310.000.00
FLDMFluidigm Cor20190321A15.6413.133.534.689.608.45
FLDRFidelity Low20190321ETF7.76114.245.385.38108.85108.85
FLEEFranklin FTS20190321ETF14.828.6816.5616.56-7.88-7.88
FLEHFranklin FTS20190321ETF17.7524.0027.3427.34-3.35-3.35
FLEXFlex Ltd. Or20190321A9.8010.261.872.388.397.88
FLFRFranklin FTS20190321ETF7.814.104.104.100.000.00
FLGBFranklin FTS20190321ETF14.3510.209.8710.890.32-0.69
FLGECredit Suiss20190321ETN31.3519.2318.0318.041.201.18
FLGRFranklin FTS20190321ETF8.774.26-6.67-6.6710.9310.93
FLGTFulgent Gene20190321A541.90426.61437.49437.49-10.88-10.88
FLHKFranklin FTS20190321ETF24.0123.3523.1623.350.190.00
FLHYFranklin Lib20190321ETF35.1619.5019.5019.500.000.00
FLIAFranklin Lib20190321ETF38.3820.1620.1620.160.000.00
FLICFirst of Lon20190321A31.9918.62-1.990.7520.6117.87
FLINFranklin FTS20190321ETF66.0246.6945.9846.690.710.00
FLIRFlir Systems20190321A4.842.490.650.361.841.99
FLIYFranklin FTS20190321ETF12.756.827.437.43-0.60-0.60
FLJHFranklin FTS20190321ETF67.0947.8525.7034.1022.1513.75
FLJPFranklin FTS20190321ETF20.659.277.888.761.390.51
FLKRFranklin FTS20190321ETF52.1037.3341.9341.93-4.60-4.60
FLLFull House R20190321A210.71190.4295.36104.6195.0685.80
FLLAFranklin FTS20190321ETF45.1418.3419.7419.74-1.40-1.40
FLLVFranklin Lib20190321ETF81.4782.2382.2382.230.000.00
FLMBFranklin Lib20190321ETF63.5219.8819.8819.880.000.00
FLMIFranklin Lib20190321ETF48.27
FLMNFalcon Miner20190321A92.3851.5639.5637.9712.0013.59
FLMXFranklin FTS20190321ETF81.0527.7027.7027.700.000.00
FLNFirst Trust20190321ETF58.6228.8434.5534.13-5.72-5.30
FLNTFluent, Inc.20190321A36.8440.2410.1910.5430.1029.71
FLOFlowers Food20190321A5.134.001.131.632.872.37
FLOTiShares Floa20190321ETF1.971.191.191.190.000.00
FLOWSPX FLOW, In20190321A22.558.663.103.355.565.31
FLQDFranklin Lib20190321ETF20.7713.9714.0914.09-0.12-0.12
FLQEFranklin Lib20190321ETF41.2950.5750.9850.57-0.410.00
FLQGFranklin Lib20190321ETF34.35
FLQHFranklin Lib20190321ETF32.2812.4712.4712.470.000.00
FLQLFranklin Lib20190321ETF7.3128.2328.2628.20-0.030.03
FLQMFranklin Lib20190321ETF27.0453.9937.1453.9916.840.00
FLQSFranklin Lib20190321ETF26.5625.1425.1425.140.000.00
FLRFluor Corpor20190321A5.222.731.391.011.341.72
FLRNSPDR Bloombe20190321ETF3.261.151.151.150.000.00
FLRTPacific Glob20190321ETF121.52156.98100.04100.0456.9456.94
FLRUFranklin FTS20190321ETF59.0530.4217.3530.4213.070.00
FLSFlowserve Co20190321A7.064.830.951.953.882.88
FLSAFranklin FTS20190321ETF47.1856.2349.3856.236.850.00
FLSWFranklin FTS20190321ETF126.2121.0925.2925.29-4.20-4.20
FLTFleetCor Tec20190321A6.252.460.811.281.661.19
FLTBFidelity Lim20190321ETF6.483.281.122.972.160.31
FLTRVanEck Vecto20190321ETF4.123.243.653.60-0.41-0.36
FLTWFranklin FTS20190321ETF126.4063.7263.7263.720.000.00
FLWS1-800-FLOWER20190321A19.5326.569.566.8317.0019.73
FLXNFlexion Ther20190321A30.1413.547.336.086.217.46
FLXSFlexsteel In20190321A293.08117.6197.2098.1520.4119.46
FLZAFranklin FTS20190321ETF41.56
FMiShares MSCI20190321ETF16.745.614.404.491.211.12
FMAOFarmers & Me20190321A404.87149.56136.69141.4812.878.08
FMATFidelity MSC20190321ETF7.056.143.784.002.362.14
FMBFirst Trust20190321ETF15.278.307.927.800.370.50
FMBHFirst Mid Ba20190321A99.2453.4722.1030.1631.3723.31
FMBIFirst Midwes20190321A9.0811.891.141.6410.7410.24
FMCFMC Corporat20190321A6.193.650.810.922.842.72
FMCIForum Merger20190321A19.5719.3219.3219.320.000.00
FMFFirst Trust20190321ETF57.4541.1941.1941.190.000.00
FMHIFirst Trust20190321ETF38.5722.0417.0122.045.030.00
FMKFirst Trust20190321ETF31.5821.7821.7821.780.000.00
FMNBFarmers Nati20190321A148.2166.8749.8852.6816.9914.19
FNFabrinet20190321A14.346.252.663.233.583.01
FNBF.N.B. Corp20190321A9.1613.6610.9711.552.782.23
FNCBFNCB Bancorp20190321A90.0741.6522.6427.4619.0114.19
FNCLFidelity MSC20190321ETF4.024.532.312.682.211.85
FNDFloor & Deco20190321A10.7612.281.432.2610.8510.02
FNDASchwab Funda20190321ETF8.988.399.278.21-0.880.18
FNDBSchwab Funda20190321ETF14.736.745.185.191.561.55
FNDCSchwab Funda20190321ETF12.643.972.632.661.351.31
FNDESchwab Funda20190321ETF6.173.651.302.682.350.97
FNDFSchwab Funda20190321ETF4.573.561.872.931.690.63
FNDXSchwab Funda20190321ETF4.684.173.964.020.210.15
FNFFidelity Nat20190321A4.443.291.521.941.781.36
FNGDMicroSectors20190321ETN20.9524.8622.4623.582.401.28
FNGOMicroSectors20190321ETN11.65305.03305.03305.030.000.00
FNGUMicroSectors20190321ETN11.968.887.017.381.871.50
FNHCFedNat Holdi20190321A42.6624.389.518.3414.8716.04
FNIFirst Trust20190321ETF16.4610.4513.4313.25-2.98-2.79
FNJNFinjan Holdi20190321A64.6440.0317.8318.4722.0621.57
FNKFirst Trust20190321ETF43.3210.3710.3510.350.020.02
FNKOFunko, Inc.20190321A25.1713.005.265.657.747.35
FNLCFirst Bancor20190321A159.4956.5150.0457.766.48-1.24
FNVFranco-Nevad20190321A4.893.110.240.712.872.40
FNWBFirst Northw20190321A118.1387.4183.0583.264.364.15
FNXFirst Trust20190321ETF9.025.283.243.732.041.55
FNYFirst Trust20190321ETF44.3823.3422.4223.230.920.11
FOCSFocus Financ20190321A62.3218.29-0.743.6819.0314.61
FOEFerro Corpor20190321A7.114.460.080.994.383.47
FOLDAmicus Thera20190321A9.769.801.902.787.917.02
FONRFonar Corpor20190321A172.2275.5866.3967.639.197.95
FORForestar Gro20190321A136.4965.7534.9441.9730.8023.78
FORDForward Indu20190321A111.8783.6783.1783.170.500.50
FORKFuling Globa20190321A309.59233.60220.56232.5613.031.03
FORMFormFactor I20190321A14.8718.343.713.7914.6314.55
FORRForrester Re20190321A52.9322.5814.4814.698.107.89
FOSLFossil Group20190321A10.3213.27-1.32-0.5814.5813.85
FOVLiShares Focu20190321ETF9.655.545.545.540.000.00
FOXFox Corporat20190321A2.792.400.100.862.291.54
FOXAFox Corporat20190321A2.602.40-0.050.942.451.46
FOXFFox Factory20190321A24.8216.273.074.1313.2112.14
FPAFirst Trust20190321ETF135.6480.8080.8080.800.000.00
FPACFar Point Ac20190321A12.405.204.744.740.460.46
FPAYFlexShopper,20190321A132.9696.29104.60104.76-8.31-8.47
FPEFirst Trust20190321ETF5.545.755.425.420.340.34
FPEIFirst Trust20190321ETF11.4512.3412.0512.250.290.09
FPHFive Point H20190321A36.1622.4110.317.1412.1015.27
FPIFarmland Par20190321A39.5920.376.885.7313.4914.64
FPRXFive Prime T20190321A36.6119.668.289.1911.3910.47
FPXFirst Trust20190321ETF4.813.081.971.921.111.16
FPXEFirst Trust20190321ETF15.50
FPXIFirst Trust20190321ETF55.7224.3924.3924.390.000.00
FQALFidelity Qua20190321ETF12.979.977.728.162.251.81
FRFirst Indust20190321A4.963.721.151.482.572.24
FRAKVanEck Vecto20190321ETF45.6226.8419.9423.776.913.07
FRANFrancesca''s20190321A68.6556.8239.7242.5017.1014.32
FRBAFirst Bank20190321A71.3453.3426.4129.7126.9223.63
FRBKRepublic Fir20190321A42.21181.52161.74163.5919.7817.93
FRCFirst Republ20190321A5.542.871.151.291.721.58
FRDFriedman Ind20190321A69.1542.9729.3427.8813.6415.09
FRELFidelity MSC20190321ETF5.3810.023.309.396.710.62
FRGIFiesta Resta20190321A28.5527.98-6.95-5.0434.9333.02
FRIFirst Trust20190321ETF7.105.584.944.660.640.93
FRLGLarge Cap Gr20190321ETN62.5312.9612.4812.530.480.43
FRMEFirst Mercha20190321A16.196.781.852.814.933.97
FROFrontline Lt20190321A14.5212.152.382.859.779.30
FRPHFRP Holdings20190321A784.16194.37181.16182.2113.2112.16
FRPTFreshpet, In20190321A25.4618.471.171.2217.3017.25
FRTFederal Real20190321A7.463.140.891.062.252.08
FRTAForterra, In20190321A39.8731.1319.7315.1711.4015.96
FSBFranklin Fin20190321A33.7219.5011.6612.157.847.35
FSBCFSB Bancorp,20190321A212.50
FSBWFS Bancorp,20190321A198.7974.3368.3871.555.952.79
FSCTForeScout Te20190321A33.8050.4614.1812.3336.2838.13
FSFGFirst Saving20190321A233.12133.02133.02133.020.000.00
FSIFlexible Sol20190321A111.78108.6169.9373.1238.6835.49
FSKFS KKR Capit20190321A16.4415.865.976.289.829.58
FSLRFirst Solar,20190321A6.725.851.892.143.963.70
FSMFORTUNA Silv20190321A27.5323.778.119.0315.6714.74
FSMBFirst Trust20190321ETF13.096.376.376.370.000.00
FSMDFidelity Sma20190321ETF27.4030.5227.1627.393.363.13
FSPFranklin Str20190321A17.9812.655.528.027.144.63
FSSFederal Sign20190321A14.646.332.042.594.293.75
FSTAFidelity MSC20190321ETF4.547.871.902.635.965.24
FSTRFoster (Lb)20190321A150.7846.2728.2030.3818.0715.89
FSVFirstService20190321A18.449.952.032.207.667.58
FSZFirst Trust20190321ETF45.3917.5514.8714.412.693.14
FTAFirst Trust20190321ETF3.412.211.461.710.750.50
FTACFinTech Acqu20190321A204.08205.13205.13205.130.000.00
FTAGFirst Trust20190321ETF71.5377.2879.3879.38-2.10-2.10
FTAIFortress Tra20190321A19.8816.695.170.5811.5216.11
FTCFirst Trust20190321ETF4.773.122.492.630.630.49
FTCHFarfetch Lim20190321A9.215.502.203.253.302.25
FTCSFirst Trust20190321ETF2.832.061.171.330.880.72
FTDRfrontdoor, i20190321A12.739.06-3.860.7012.928.36
FTECFidelity MSC20190321ETF2.693.021.190.981.842.04
FTEKFuel Tech, I20190321A141.36165.92109.01113.5856.9152.34
FTFTFuture FinTe20190321A206.35160.87136.93135.8023.9425.07
FTGCFirst Trust20190321ETF17.7612.3112.2812.310.040.00
FTHIFirst Trust20190321ETF19.6312.8112.6312.250.180.56
FTITechnipFMC p20190321A4.233.851.661.872.191.98
FTKFlotek Indus20190321A31.8826.7016.1316.3610.5510.32
FTLBFirst Trust20190321ETF23.5311.4813.0013.00-1.52-1.52
FTLSFirst Trust20190321ETF13.706.106.276.15-0.17-0.05
FTNTFortinet, In20190321A5.734.312.762.831.541.48
FTRFrontier Com20190321A41.5065.1835.9038.9929.3226.25
FTRIFirst Trust20190321ETF163.7434.7134.7134.710.000.00
FTSFortis Inc.20190321A2.932.821.231.131.591.70
FTSDFranklin Lib20190321ETF6.074.683.763.770.920.91
FTSIFTS Internat20190321A42.7821.175.868.6115.3112.56
FTSLFirst Trust20190321ETF5.234.103.113.120.990.98
FTSMFirst Trust20190321ETF1.671.251.251.250.000.00
FTVFortive Corp20190321A4.002.321.361.230.961.09
FTXDFirst Trust20190321ETF65.1829.2329.2329.230.000.00
FTXGFirst Trust20190321ETF34.1845.5445.5445.540.000.00
FTXHFirst Trust20190321ETF60.35107.5193.6593.6513.8613.86
FTXLFirst Trust20190321ETF42.8429.6817.1716.5112.5113.17
FTXNFirst Trust20190321ETF58.3144.3445.8844.34-1.530.00
FTXOFirst Trust20190321ETF5.995.432.433.093.002.34
FTXRFirst Trust20190321ETF13.9514.2413.6913.690.550.55
FUDE-TRACS UBS20190321ETN115.01
FUEAB Svensk Ek20190321ETN901.75205.19-330.05-330.05535.24535.24
FULH.B. Fuller20190321A14.023.320.140.773.182.55
FULTFulton Finan20190321A6.7813.735.326.288.427.49
FUMBFirst Trust20190321ETF24.98
FUNCedar Fair,20190321A19.4611.35-0.083.2811.428.06
FUNCFirst United20190321A164.2462.0161.3761.590.650.42
FUNDSprott Focus20190321A51.4341.1134.3336.596.784.53
FUSBFirst US Ban20190321A51.4850.8543.2844.847.576.00
FUTProShares Ma20190321ETF16.4012.6012.6012.600.000.00
FUTYFidelity MSC20190321ETF4.002.692.592.660.100.03
FUVArcimoto, In20190321A103.1092.7637.3860.2455.3832.52
FVFirst Trust20190321ETF6.916.245.395.890.850.35
FVALFidelity Val20190321ETF10.726.447.006.83-0.56-0.39
FVCFirst Trust20190321ETF19.6913.0912.6312.820.460.27
FVCBFVCBankcorp,20190321A188.54116.38-1.8070.89117.6244.93
FVDFirst Trust20190321ETF3.272.432.352.450.08-0.02
FVEFive Star Se20190321A138.36120.60134.58134.59-13.99-13.99
FVLFirst TrustV20190321ETF24.677.326.907.320.420.00
FWDBAdvisorShare20190321ETF91.7523.6523.6523.650.000.00
FWONALiberty Medi20190321A30.2414.888.138.156.746.73
FWONKLiberty Medi20190321A11.154.72-1.12-2.505.847.22
FWRDForward Air20190321A28.348.052.212.765.845.29
FXDFirst Trust20190321ETF6.425.297.477.90-2.18-2.60
FXGFirst Trust20190321ETF4.8711.286.058.335.232.95
FXHFirst Trust20190321ETF6.403.503.153.070.360.43
FXIiShares Chin20190321ETF2.253.141.842.011.311.13
FXLFirst Trust20190321ETF3.392.172.191.44-0.020.73
FXNFirst Trust20190321ETF8.517.143.233.673.913.47
FXOFirst Trust20190321ETF4.305.942.042.163.903.78
FXPProShares Ul20190321ETF3.772.220.260.311.971.92
FXRFirst Trust20190321ETF5.845.532.044.623.490.91
FXUFirst Trust20190321ETF4.604.055.635.81-1.58-1.75
FXZFirst Trust20190321ETF6.963.211.231.741.981.47
FYCFirst Trust20190321ETF15.125.843.593.962.251.88
FYLDCambria Fore20190321ETF14.9712.2012.2012.200.000.00
FYTFirst Trust20190321ETF35.2715.199.544.285.6510.91
FYXFirst Trust20190321ETF9.436.564.975.251.581.31
GGENPACT LIMI20190321A4.622.520.560.761.961.77
GAACambria Glob20190321ETF58.3831.4022.5022.508.908.90
GABCGerman Ameri20190321A30.4635.844.965.7730.8830.07
GAIAGaia, Inc. C20190321A50.1546.0017.6617.6128.5928.63
GAINGladstone In20190321A19.3212.8412.819.080.033.76
GALSPDR SSgA Gl20190321ETF26.0118.2716.4716.581.801.69
GALTGalectin The20190321A66.1146.0117.6219.5328.3926.48
GAMRETFMG Video20190321ETF32.906.93-0.051.366.975.56
GARSGarrison Cap20190321A34.6826.1812.6914.9713.4911.21
GASSStealthGas,20190321A141.4078.9587.5487.47-8.59-8.53
GATXGATX Corpora20190321A14.546.140.691.645.454.50
GAZiPath Series20190321ETN40.3121.7939.1539.01-17.36-17.22
GBCIGlacier Banc20190321A11.598.091.762.646.335.45
GBDCGolub Capita20190321A13.4822.542.48-0.5320.0623.07
GBFiShares Gove20190321ETF13.353.383.383.380.000.00
GBILGoldman Sach20190321ETF1.000.860.860.860.000.00
GBLGAMCO Invest20190321A128.5996.7483.1689.9813.586.76
GBLIGlobal Indem20190321A784.22117.98110.20110.097.787.88
GBRNew Concept20190321A175.01206.83184.19187.7822.6519.05
GBTGlobal Blood20190321A31.2117.726.886.8410.8510.89
GBUYGoldman Sach20190321ETF15.0010.909.7010.271.200.63
GBXThe Greenbri20190321A21.0110.461.083.669.376.79
GCAPGain Capital20190321A28.5719.066.577.5412.4811.52
GCBCGreene Count20190321A292.06123.44123.57123.57-0.14-0.14
GCEClaymore/Rob20190321ETN1241.872432.571126.341149.171306.231283.40
GCIGannett Co.,20190321A10.568.362.640.325.728.03
GCOGenesco Inc.20190321A16.948.413.233.735.174.68
GCOWPacer Global20190321ETF46.4622.9122.5622.560.350.35
GCPGCP Applied20190321A16.856.721.151.835.574.88
GDGeneral Dyna20190321A4.642.470.181.172.291.30
GDATGoldman Sach20190321ETF14.189.969.579.380.390.59
GDDYGoDaddy Inc20190321A6.002.921.161.481.751.44
GDENGolden Enter20190321A31.5416.72-0.491.6117.2115.11
GDMAGadsden Dyna20190321ETF15.6412.3012.3012.300.000.00
GDNAGoldman Sach20190321ETF11.837.837.277.210.570.62
GDOTGreen Dot Co20190321A10.544.711.481.873.232.84
GDPGoodrich Pet20190321A249.39113.0240.5567.7372.4745.29
GDVDPrincipal Ac20190321ETF42.6334.9034.3434.480.560.42
GDXVanEck Vecto20190321ETF4.433.860.711.173.162.69
GDXJVanEck Vecto20190321ETF3.052.630.580.642.051.98
GEGeneral Elec20190321A9.757.854.125.043.722.81
GECGreat Elm Ca20190321A450.14557.58546.61536.2610.9821.33
GECCGreat Elm Ca20190321A54.65111.6233.3533.3578.2778.27
GEFGreif, Inc.20190321A25.2919.235.966.8913.2712.34
GEFBGreif, Inc.20190321A101.6061.9159.9159.371.992.54
GELGenesis Ener20190321A13.597.082.410.804.676.29
GEMGoldman Sach20190321ETF10.335.864.294.931.570.93
GENGenesis Heal20190321A110.6273.0666.4067.856.665.21
GENCGencor Indus20190321A143.0988.4178.1676.7110.2511.69
GENYPrincipal Mi20190321ETF29.1720.37-91.58-91.58111.95111.95
GEOThe GEO Grou20190321A9.085.362.412.892.952.47
GEOSGeospace Tec20190321A124.3149.786.7015.9243.0833.86
GERNGeron Corp20190321A54.6448.9022.3525.5526.5523.35
GESGuess?, Inc.20190321A7.617.860.521.527.346.33
GEVOGevo, Inc.20190321A66.3658.2339.5544.5018.6813.73
GFEDGuaranty Fed20190321A333.65151.42108.60108.6042.8142.81
GFFGriffon Corp20190321A20.6612.235.236.616.995.62
GFINGoldman Sach20190321ETF14.1311.479.7110.241.761.23
GFNGeneral Fina20190321A117.54110.388.7828.08101.6082.31
GGGGraco Inc20190321A7.553.431.911.881.521.55
GHGuardant Hea20190321A28.7014.054.536.259.527.81
GHCGRAHAM HOLDI20190321A39.2420.8013.0014.987.825.84
GHLGreenhill &20190321A24.9911.926.147.875.784.06
GHMGraham Corpo20190321A196.36125.21122.53121.632.683.58
GHYBGoldman Sach20190321ETF16.8613.9413.4613.940.480.00
GHYGiShares US &20190321ETF16.9812.4212.2912.290.130.14
GIBCGI Inc.20190321A4.793.421.681.941.731.47
GIFIGulf Island20190321A66.2078.3623.0526.3655.3152.01
GIGBGoldman Sach20190321ETF13.5713.0213.0213.020.000.00
GIGMGigaMedia Lt20190321A278.73206.04206.04206.040.000.00
GIISPDR S&P Glo20190321ETF12.866.376.885.68-0.510.69
GIIIG-Iii Appare20190321A25.6618.875.0410.1413.838.73
GILGildan Activ20190321A3.722.981.461.691.521.30
GILDGilead Scien20190321A1.831.85-0.03-0.081.891.93
GILTGilat Satell20190321A35.6127.0421.5626.445.480.60
GISGeneral Mill20190321A2.502.141.150.910.981.23
GKOSGlaukos Corp20190321A27.509.963.896.406.073.56
GLADGladstone Ca20190321A30.4346.807.666.1239.1440.68
GLBSGlobus Marit20190321A116.5176.9658.4261.7918.5415.18
GLBYWisdomTree Y20190321ETF53.81
GLBZGlen Burnie20190321A279.8455.2355.2355.230.000.00
GLDDGreat Lakes20190321A16.5512.024.922.147.129.92
GLDICredit Suiss20190321ETF38.5627.7223.7123.714.014.01
GLGTD Holdings,20190321A200.19142.12107.86110.4734.2631.65
GLIBAGCI Liberty,20190321A10.074.421.872.632.541.79
GLMDGalmed Pharm20190321A71.4443.48-3.6110.8447.0932.65
GLNGGolar LNG Lt20190321A13.2410.676.106.664.564.01
GLOBGLOBANT S.A.20190321A20.779.803.944.685.865.12
GLOGGASLOG LTD20190321A13.546.382.402.603.983.78
GLOPGASLOG PARTN20190321A25.1622.8114.2015.448.617.37
GLPGlobal Partn20190321A28.7712.10-1.742.9513.849.15
GLPIGaming and L20190321A4.692.580.330.672.251.91
GLREGreenlight C20190321A24.2815.443.804.4711.6410.97
GLTGlatfelter20190321A17.299.043.184.005.865.05
GLUUGlu Mobile I20190321A9.478.211.150.927.077.29
GLWCorning Inco20190321A3.083.012.122.080.890.93
GLYCGlycoMimetic20190321A36.5122.026.096.4715.9315.55
GMGeneral Moto20190321A2.732.330.961.231.371.11
GMANGoldman Sach20190321ETF14.7910.178.047.822.132.35
GMDAGamida Cell20190321A429.36338.42283.54344.1654.90-5.72
GMEGameStop Cor20190321A9.528.253.574.104.674.15
GMEDGLOBUS MEDIC20190321A13.456.553.103.483.453.07
GMFSPDR S&P Eme20190321ETF17.159.459.629.40-0.170.06
GMLPGolar LNG Pa20190321A23.4814.105.636.718.477.42
GMOGeneral Moly20190321A157.54204.20151.84153.1052.3651.10
GMOMCambria Glob20190321ETF22.8610.016.976.973.053.04
GMREGlobal Medic20190321A17.3310.931.481.719.459.23
GMSGMS Inc.20190321A20.087.114.675.252.441.86
GNCGNC Holdings20190321A38.5027.884.955.4522.9222.42
GNCAGenocea Bios20190321A247.09169.42188.86200.71-19.44-31.29
GNEGENIE ENERGY20190321A34.7522.824.416.1618.4116.66
GNKGENCO SHIPPI20190321A30.7222.81-3.82-1.0226.6323.83
GNLGlobal Net L20190321A7.054.940.951.824.003.12
GNMAiShares GNMA20190321ETF8.256.003.243.242.762.76
GNMKGenMark Diag20190321A31.0516.566.068.3110.508.25
GNPXGenprex, Inc20190321A297.17183.68162.92171.2520.7512.43
GNRSPDR S&P Glo20190321ETF11.3814.1210.0710.834.053.29
GNRCGENERAC HOLD20190321A16.816.903.163.373.753.53
GNTXGentex Corp20190321A5.3511.450.180.2811.2911.18
GNTYGuaranty Ban20190321A86.8086.8933.0328.1953.8658.69
GNUSGenius Brand20190321A151.19126.74109.77103.3416.9723.39
GNWGenworth Fin20190321A25.4319.6613.4114.376.255.27
GOATVanEck Vecto20190321ETF39.6812.7017.6324.97-4.93-12.26
GOAUUS Global GO20190321ETF75.0229.5628.2928.291.271.27
GOEXGlobal X Gol20190321ETF198.1270.6370.6370.630.000.00
GOGLGolden Ocean20190321A23.6021.1413.0715.128.066.01
GOGOGogo Inc.20190321A21.5220.055.058.4415.0011.62
GOLDBarrick Gold20190321A7.606.082.552.713.563.36
GOLFAcushnet Hol20190321A20.789.293.123.216.176.08
GOODGladstone Co20190321A20.2011.994.705.287.296.70
GOOGAlphabet Inc20190321A4.902.991.091.431.901.55
GOOGLAlphabet Inc20190321A5.093.091.651.651.441.45
GOOSCanada Goose20190321A7.044.472.742.001.722.47
GOROGold Resourc20190321A30.0226.575.997.4720.5719.09
GOSSGossamer Bio20190321A78.4841.3828.9830.6612.4010.72
GOVTiShares U.S.20190321ETF4.002.292.152.210.150.09
GPCGenuine Part20190321A5.372.700.871.031.831.67
GPIGroup 1 Auto20190321A28.1011.485.085.586.395.90
GPKGraphic Pack20190321A7.965.872.442.583.423.29
GPLGreat Panthe20190321A106.71101.9588.9089.4213.0512.52
GPMTGranite Poin20190321A5.694.740.702.004.042.73
GPNGlobal Payme20190321A5.102.490.600.711.881.78
GPORGulfport Ene20190321A13.8329.9819.2720.2710.789.89
GPREGreen Plains20190321A15.027.30-0.400.687.706.62
GPRKGEOPARK LIMI20190321A38.0415.1411.2610.723.884.42
GPROGoPro, Inc.20190321A15.8615.510.353.2815.1912.25
GPSThe Gap, Inc20190321A4.384.262.172.442.091.83
GPXGP Strategie20190321A50.7614.123.190.4711.1813.90
GQREFlexShares G20190321ETF9.116.545.732.630.813.90
GRAW.R. Grace &20190321A9.586.321.792.014.534.32
GRAFGraf Industr20190321A60.6720.7215.8915.894.824.82
GRBKGreen Brick20190321A71.3030.7218.8020.0611.9210.66
GRCThe Gorman-R20190321A57.6527.0811.9214.1515.1612.94
GREKGlobal X MSC20190321ETF13.6011.297.397.533.903.76
GRESIQ ARB Globa20190321ETF15.6565.9966.0866.08-0.09-0.09
GRIDFirst Trust20190321ETF20.9420.5721.9818.48-1.412.09
GRINGrindrod Shi20190321A844.39
GRMNGarmin Ltd20190321A4.2210.485.757.294.733.20
GRNBVanEck Vecto20190321ETF24.7825.7525.7525.750.000.00
GRNQGreenpro Cap20190321A760.89930.84863.74868.6067.1062.24
GROWUS Global In20190321A189.64106.8570.4872.3236.3734.52
GRPNGroupon, Inc20190321A28.5124.8512.0213.6412.8311.21
GRTSGritstone On20190321A216.10105.5651.3234.3854.2471.18
GRUAB Svensk Ek20190321ETN191.51127.57127.57127.570.000.00
GRUBGRUBHUB INC.20190321A6.372.850.801.212.041.64
GSGoldman Sach20190321A3.412.541.271.391.271.15
GSATGlobalstar,20190321A53.1961.9761.7861.690.290.28
GSBGlobalSCAPE,20190321A61.7444.3918.0719.2826.3225.10
GSBCGreat Southe20190321A92.8746.8432.4638.4314.388.41
GSCGS Connect S20190321ETN343.15
GSEUGoldman Sach20190321ETF53.4443.3435.5944.137.75-0.79
GSEWGoldman Sach20190321ETF11.5711.069.2910.671.770.38
GSHDGoosehead In20190321A86.3836.7933.9333.472.364.07
GSIEGoldman Sach20190321ETF14.517.657.477.410.180.25
GSITGSI Technolo20190321A102.4045.5627.3129.4318.2516.14
GSJYGoldman Sach20190321ETF51.6720.856.8013.2514.057.60
GSKYGreenSky, In20190321A20.919.881.283.778.606.11
GSLGlobal Ship20190321A235.24117.9285.5796.8432.3521.09
GSLCGoldman Sach20190321ETF2.442.440.700.711.731.73
GSMFerroglobe P20190321A47.1149.9614.8317.5735.1232.39
GSPBarclays Ban20190321ETN14.988.548.479.830.07-1.30
GSSGolden Star20190321A34.0823.0810.788.3912.3114.69
GSSCGS ActiveBet20190321ETF22.0216.2317.3816.68-1.15-0.45
GSUMGridsum Hold20190321A149.36117.7667.8759.9549.8957.81
GSVGold Standar20190321A112.63113.9185.3289.0928.5924.82
GSYInvesco Ultr20190321ETF1.991.441.441.440.000.00
GTGoodyear Tir20190321A5.986.421.251.105.175.32
GTEGran Tierra20190321A40.4938.2925.6525.4312.6412.87
GTESGates Indust20190321A33.3211.132.032.539.108.60
GTHXG1 Therapeut20190321A39.8322.578.308.5114.2614.06
GTIMGood Times R20190321A463.50232.99209.76207.4723.2425.52
GTIPGoldman Sach20190321ETF6.922.322.322.320.000.00
GTLSChart Indust20190321A23.828.797.186.931.611.86
GTNGray Televis20190321A7.575.482.052.583.432.90
GTNAGray Televis20190321A370.9923.2123.2123.210.000.00
GTOInvesco Tota20190321ETF28.6719.9621.7721.77-1.81-1.81
GTSTriple-S Man20190321A37.9814.04-1.410.8415.4513.20
GTTGTT Communic20190321A44.1619.4013.8714.025.535.40
GTXGarrett Moti20190321A22.8611.737.858.123.883.61
GTYGetty Realty20190321A17.019.390.651.418.747.99
GTYHGTY Technolo20190321A400.07234.06235.99238.07-1.93-4.01
GUDBSage ESG Int20190321ETF29.0910.1214.1614.16-4.05-4.05
GULFWisdomTree20190321ETF70.3738.7628.7033.5610.065.20
GUNRFlexShares G20190321ETF5.163.642.452.841.190.81
GUREGulf Resourc20190321A112.5479.9944.9744.9735.0235.02
GURUGlobal X Gur20190321ETF18.0318.2316.6816.621.551.61
GUSHDirexion Dai20190321ETF9.958.313.314.355.003.96
GVGoldfield Co20190321A68.8450.8043.5840.357.2210.46
GVAGranite Cons20190321A17.037.242.793.164.464.08
GVALCambria Glob20190321ETF31.3112.4711.5211.520.940.94
GVIiShares Inte20190321ETF2.941.010.950.950.060.06
GVIPGoldman Sach20190321ETF21.0611.369.4111.111.950.26
GVPGSE Systems,20190321A340.04599.6027.7080.16571.90519.44
GWBGreat Wester20190321A11.014.300.580.843.733.47
GWGHGWG Holdings20190321A590.44181.44123.20142.0158.2439.43
GWREGUIDEWIRE SO20190321A10.205.011.111.453.893.55
GWRSGlobal Water20190321A156.3783.9387.0183.93-3.080.01
GWWW.W. Grainge20190321A8.833.410.601.172.812.24
GWXSPDR S&P Int20190321ETF15.809.539.5710.34-0.04-0.81
GXCSPDR S&P Chi20190321ETF6.428.406.976.321.422.08
GXFGlobal X FTS20190321ETF213.8666.6640.6440.6426.0326.03
GXGGlobal X MSC20190321ETF32.6528.7723.6024.115.174.66
GYLDArrow Dow Jo20190321ETF86.1070.9958.8758.8712.1212.12
GYROGyrodyne, LL20190321A196.5129.7529.7529.750.000.00
HHyatt Hotels20190321A10.013.311.541.511.771.81
HAHawaiian Hol20190321A12.5710.986.887.244.103.74
HACKETFMG Prime20190321ETF11.4011.314.906.706.424.61
HAEHaemonetics20190321A12.485.532.852.642.672.88
HAFCHanmi Financ20190321A18.599.932.453.727.486.21
HAINHain Celesti20190321A6.204.14-0.68-0.174.824.31
HALHalliburton20190321A3.383.531.441.662.101.87
HALLHallmark Fin20190321A147.3071.8713.19-6.3758.6878.24
HALOHalozyme The20190321A12.0422.312.22-1.7620.0924.08
HAPVanEck Vecto20190321ETF25.4116.6716.6716.670.000.00
HARPHarpoon Ther20190321A223.61115.5482.1792.0133.3723.53
HASHasbro, Inc.20190321A4.809.461.781.967.687.49
HASIHANNON ARMST20190321A9.754.902.252.762.642.14
HAUDiShares Curr20190321ETF48.9027.1718.5716.518.6110.66
HAUZXtrackers In20190321ETF626.06319.34319.34319.340.000.00
HAWXiShares Curr20190321ETF16.6115.228.398.396.826.82
HAYNHaynes Inter20190321A66.5527.203.773.4623.4323.73
HBANHuntington B20190321A7.9312.836.888.165.974.70
HBBHamilton Bea20190321A147.3355.5748.5849.696.995.88
HBCPHome Bancorp20190321A131.8394.9480.9487.1914.007.75
HBIHanesbrands,20190321A5.764.961.952.443.012.51
HBIOHarvard Bios20190321A100.6078.7941.9440.2436.8538.55
HBMHudbay Miner20190321A14.4412.374.924.837.437.54
HBMDHoward Banco20190321A308.15110.07103.70104.066.376.01
HBNCHorizon Banc20190321A28.0311.820.131.0211.6910.80
HBPHuttig Build20190321A308.94139.27120.52145.6818.75-6.40
HCAHCA Healthca20190321A5.273.070.770.942.312.13
HCAPHarvest Capi20190321A243.8298.6456.0963.0242.5535.62
HCCWarrior Met20190321A12.136.711.813.314.903.39
HCCHHL Acquisiti20190321A441.6961.82499.28132.10-437.46-70.28
HCCIHeritage-Cry20190321A51.5479.807.1110.5972.6969.21
HCFTHunt Compani20190321A42.8043.3835.1234.788.268.60
HCHCHC2 Holdings20190321A46.3842.0711.1116.3830.9625.68
HCIHCI Group, I20190321A50.5932.819.1110.3423.7022.47
HCKTHackett Grou20190321A39.1326.301.682.5724.6223.74
HCSGHealthcare S20190321A12.369.924.845.335.084.59
HDHome Depot,20190321A2.021.931.621.410.310.52
HDAWXtrackers MS20190321ETF22.398.748.728.740.020.00
HDEFXtrackers MS20190321ETF23.9411.4710.4811.730.99-0.26
HDGProShares He20190321ETF45.6543.6343.6343.630.000.00
HDGEAdvisorShare20190321ETF22.7718.4614.5114.943.953.52
HDMVFirst Trust20190321ETF72.8814.7514.6614.750.090.00
HDSHD Supply Ho20190321A4.673.762.632.071.141.70
HDSNHudson Techn20190321A110.8766.1835.0033.5531.1832.75
HDViShares Core20190321ETF1.201.280.05-0.301.231.58
HEHawaiian Ele20190321A6.613.341.471.601.871.74
HEARTurtle Beach20190321A26.7321.3410.2811.6811.079.66
HEBTHebron Techn20190321A598.46454.18348.68352.51105.51101.67
HECOStrategy Sha20190321ETF17.3819.5019.4019.320.110.18
HEDJWisdomTree E20190321ETF1.581.460.850.910.620.55
HEEMiShares Curr20190321ETF17.185.296.345.50-1.05-0.21
HEESH&E Equipmen20190321A28.0340.571.275.3939.3035.18
HEFAiShares Curr20190321ETF3.462.561.932.140.630.42
HEIHEICO Corpor20190321A10.184.031.361.482.672.55
HEIAHEICO CORP C20190321A18.216.434.285.282.161.15
HELEHelen Of Tro20190321A20.876.792.122.244.674.55
HEPHolly Energy20190321A19.179.444.635.374.814.06
HESHess Corpora20190321A5.272.681.231.801.450.88
HESMHess Midstre20190321A45.7420.5012.7013.587.806.92
HEWCiShares Curr20190321ETF30.1616.0515.7415.910.310.15
HEWGiShares Curr20190321ETF4.083.361.311.352.062.01
HEWIiShares Curr20190321ETF16.604.844.844.840.000.00
HEWJiShares Curr20190321ETF3.262.551.901.810.650.73
HEWLiShares Curr20190321ETF13.727.287.287.280.000.00
HEWPiShares Curr20190321ETF37.70
HEWUiShares Curr20190321ETF20.8414.8514.5515.970.30-1.12
HEWWiShares Curr20190321ETF44.9732.2638.1138.11-5.85-5.85
HEWYiShares Curr20190321ETF114.6960.7660.7660.760.000.00
HEXOHEXO Corp.20190321A15.7218.7511.8110.236.998.57
HEZUiShares Curr20190321ETF3.393.252.422.790.830.46
HFBLHome Federal20190321A309.94149.28149.28149.280.000.00
HFCHOLLYFRONTIE20190321A4.972.350.790.691.561.66
HFFGHF Foods Gro20190321A195.02649.29230.14230.14419.15419.15
HFWAHeritage Fin20190321A17.358.630.001.028.627.60
HFXIIQ 50 Percen20190321ETF40.3813.2711.1913.022.070.24
HFXJIQ 50 Percen20190321ETF52.1831.3930.0646.311.32-14.93
HGSHChina HGS Re20190321A507.42310.25310.25310.250.000.00
HGVHilton Grand20190321A6.063.330.781.042.552.29
HHCThe Howard H20190321A15.066.212.202.904.013.31
HHHHWealthbridge20190321A111.73131.65131.65131.650.000.00
HHSHarte-Hanks,20190321A298.58116.84-2.74-2.39119.58119.23
HIHillenbrand,20190321A17.155.442.032.253.403.19
HIBBHibbett Spor20190321A15.4814.131.125.1513.018.98
HIGThe Hartford20190321A2.471.820.430.771.401.05
HIHOHighway Hold20190321A377.06211.43211.43211.430.000.00
HIIHuntington I20190321A9.814.582.232.662.361.92
HILHill Interna20190321A66.1247.90-12.22-12.8560.1260.75
HIPSGraniteShare20190321ETF40.9840.5640.5640.560.000.00
HIWHighwoods Pr20190321A4.982.111.632.250.48-0.14
HJLIHancock Jaff20190321A194.00110.9088.7895.9222.1114.97
HJPXiShares Curr20190321ETF29.587.787.817.78-0.030.00
HLHecla Mining20190321A41.0636.1012.1914.8223.8921.25
HLFHerbalife Nu20190321A5.672.831.771.411.061.42
HLIHoulihan Lok20190321A20.0911.282.082.169.209.13
HLITHarmonic Inc20190321A22.7919.068.719.5310.359.54
HLNEHamilton Lan20190321A31.1113.431.993.6611.449.77
HLTHilton World20190321A2.9213.4212.0812.581.340.89
HLXHelix Energy20190321A13.1612.554.725.427.837.14
HMGHMG / Courtl20190321A579.11241.00169.24229.1671.7611.83
HMHCHoughton Mif20190321A24.9522.625.396.5517.2316.07
HMLPHOEGH LNG PA20190321A20.4110.632.003.788.626.85
HMNHorace Mann20190321A22.986.972.622.814.354.16
HMNFHMN Financia20190321A757.07138.39138.39138.390.000.00
HMOPHartford Mun20190321ETF23.0519.3319.3319.330.000.00
HMSTHomeStreet,20190321A25.6012.571.252.4411.3310.13
HMSYHMS Holdings20190321A15.576.781.764.785.022.00
HMTVHemisphere M20190321A110.1066.7717.3713.2649.4153.51
HNDLStrategy Sha20190321ETF38.9319.0418.8218.820.220.22
HNGRHanger Inc.20190321A28.449.713.964.565.755.15
HNIHNI Corporat20190321A18.277.871.163.256.714.62
HNNAHennessy Adv20190321A282.97113.46107.21107.216.256.25
HNRGHallador Ene20190321A50.9446.2842.3141.463.974.81
HOFTHooker Furni20190321A84.3232.5129.7931.672.720.83
HOGHarley-David20190321A4.253.261.451.661.811.60
HOLDAdvisorShare20190321ETF9.666.686.686.680.000.00
HOLIHollsys Auto20190321A34.0426.6810.5511.7616.1314.92
HOLXHologic Inc20190321A2.894.020.981.733.042.29
HOMBHome BancSha20190321A8.027.13-1.09-0.848.237.97
HOMEAt Home Grou20190321A14.296.022.003.434.022.59
HOMZHoya Capital20190321ETF16.7717.2915.1314.132.153.16
HONHoneywell In20190321A2.621.87-0.37-0.072.241.94
HONEHarborOne Ba20190321A25.5617.008.729.068.287.95
HOPEHope Bancorp20190321A8.708.252.882.365.375.90
HOTHHoth Therape20190321A1505.64526.11542.96542.96-16.85-16.85
HOVHovnanian En20190321A86.5571.2961.5663.579.737.72
HPHelmerich &20190321A7.724.041.061.492.982.55
HPEHewlett Pack20190321A6.419.376.296.363.113.04
HPPHudson Pacif20190321A5.643.060.801.032.262.03
HPQHP Inc.20190321A5.033.920.840.903.083.02
HPRHighPoint Re20190321A40.6833.9611.4411.8622.5222.10
HQYHealthEquity20190321A12.829.513.163.776.355.74
HRHealthcare R20190321A5.123.101.241.541.871.56
HRBH&R Block, I20190321A4.763.221.371.501.841.72
HRCHILL-ROM HOL20190321A12.5810.311.905.478.414.78
HRIHerc Holding20190321A26.8114.017.499.136.524.88
HRLHormel Foods20190321A2.722.451.181.141.271.31
HROWHarrow Healt20190321A102.7451.8335.1634.6216.6717.21
HRTGHERITAGE INS20190321A23.718.761.703.087.075.69
HRTXHeron Therap20190321A26.1119.5310.239.939.299.60
HRZNHorizon Tech20190321A38.1724.9815.2216.289.768.70
HSCHarsco Corpo20190321A18.037.091.862.275.224.81
HSCZiShares Curr20190321ETF19.5411.7911.7411.750.050.04
HSDTHelius Medic20190321A134.5268.7664.5158.304.2510.46
HSICHenry Schein20190321A5.822.771.071.161.701.62
HSIIHeidrick & S20190321A44.9313.374.284.919.098.45
HSKAHeska Corp20190321A78.4936.8611.4216.6925.9920.72
HSONHudson Globa20190321A128.7787.4121.6021.6065.8265.82
HSPXGlobal X S&P20190321ETF45.0536.2231.4531.514.774.71
HSRTHartford Sho20190321ETF96.1572.5572.5572.550.000.00
HSTHost Hotels20190321A5.425.721.822.073.903.65
HSTMHealthStream20190321A29.9212.89-2.05-0.2114.9413.10
HSYThe Hershey20190321A4.132.070.901.031.171.04
HTHersha Hospi20190321A13.536.382.092.334.294.04
HTAHEALTHCARE T20190321A3.882.561.021.341.541.22
HTABHartford Sch20190321ETF102.47
HTBIHomeTrust Ba20190321A78.5526.899.3510.8417.5416.05
HTBKHeritage Com20190321A24.3411.463.262.258.209.21
HTBXHeat Biologi20190321A98.5875.1365.5566.999.598.15
HTGCHercules Cap20190321A8.467.014.394.702.622.32
HTGMHTG Molecula20190321A76.2852.1239.6439.0112.4813.11
HTHHILLTOP HOLD20190321A11.717.242.253.154.994.09
HTLDHeartland Ex20190321A12.086.542.262.194.284.35
HTLFHeartland Fi20190321A41.6412.734.834.907.907.82
HTRBHartford Tot20190321ETF125.4190.09232.92219.27-142.83-129.19
HTUSHull Tactica20190321ETF27.1522.5022.5022.500.000.00
HTZHertz Global20190321A8.405.761.771.963.993.80
HUBBHubbell Inco20190321A12.875.161.792.063.373.10
HUBGHUB Group In20190321A24.548.614.495.194.123.42
HUBSHUBSPOT, INC20190321A12.794.721.311.893.422.84
HUDHudson Ltd.20190321A32.8315.455.456.899.988.52
HUMHumana Inc.20190321A7.073.221.221.281.991.94
HUNHuntsman Cor20190321A5.117.525.025.162.502.37
HURCHurco Cos In20190321A132.6462.8956.5357.136.355.76
HUSAHouston Amer20190321A152.31174.45166.63167.147.827.31
HUSEStrategy Sha20190321ETF17.4923.4623.0723.000.390.47
HUSVFirst Trust20190321ETF11.268.347.487.670.870.67
HVBCHV Bancorp,20190321A790.37152.05151.73151.290.330.76
HVTHaverty Furn20190321A26.4912.127.387.124.735.00
HVTAHaverty Furn20190321A150.53
HWBKHawthorn Ban20190321A361.67202.4394.06165.29108.3737.15
HWCHancock Whit20190321A12.616.051.581.834.464.22
HWCCHouston Wire20190321A160.45180.45168.00168.7412.4511.71
HWKNHawkins Inc20190321A151.3089.7947.9649.7741.8240.01
HXLHexcel Corpo20190321A12.1910.086.887.623.212.46
HYHYSTER-YALE20190321A57.7722.1712.8814.739.307.44
HYDVanEck Vecto20190321ETF1.921.530.910.950.620.58
HYDBiShares Edge20190321ETF14.024.514.354.350.160.16
HYDWXtrackers Lo20190321ETF11.86
HYEMVanEck Vecto20190321ETF13.4610.738.249.142.491.60
HYGiShares iBox20190321ETF1.161.821.551.630.280.21
HYGHiShares Inte20190321ETF7.394.964.381.500.583.45
HYGVFlexShares H20190321ETF15.4716.3116.7416.74-0.43-0.43
HYHGProShares Hi20190321ETF47.4319.8918.9918.990.900.90
HYIHXtrackers Hi20190321ETF49.35137.67137.67137.670.000.00
HYLBXtrackers US20190321ETF2.261.831.461.540.370.27
HYLDHigh Yield E20190321ETF14.319.959.139.720.820.23
HYLSFirst Trust20190321ETF5.784.123.483.520.630.60
HYLVIQ S&P High20190321ETF12.598.158.158.150.000.00
HYMBSPDR Nuveen20190321ETF6.124.272.012.322.251.94
HYNDWisdomTree T20190321ETF130.9193.5182.7482.7410.7710.77
HYREHyreCar Inc.20190321A103.9364.1546.2146.3117.9417.84
HYSPIMCO 0-5 Ye20190321ETF3.962.581.282.131.290.44
HYUPXtrackers Hi20190321ETF13.42
HYXEiShares iBox20190321ETF19.0922.6222.6222.620.000.00
HYXUiShares Glob20190321ETF12.9115.7018.2518.25-2.55-2.55
HYZDWisdomTree T20190321ETF18.0013.089.7210.603.362.48
HZNHorizon Glob20190321A54.3047.4138.9542.298.445.06
HZNPHorizon Ther20190321A10.878.092.074.366.023.72
HZOMarineMax, I20190321A15.997.050.260.846.796.20
IINTELSAT S.20190321A10.129.665.854.583.825.09
IACIAC/InterAct20190321A11.885.744.003.871.741.88
IAGIAMGold Corp20190321A28.3824.9312.4813.7812.4411.15
IAGGiShares Core20190321ETF2.372.692.292.310.400.38
IAIiShares U.S.20190321ETF6.634.092.761.441.332.65
IAKiShares U.S.20190321ETF10.839.338.168.261.171.07
IARTIntegra Life20190321A16.015.952.713.153.242.80
IATiShares U.S.20190321ETF3.462.64-0.020.352.662.30
IAUFiShares Gold20190321ETF7.2030.2637.3336.45-7.07-6.18
IBBiShares Nasd20190321ETF2.562.131.471.400.660.72
IBCEiShares iBon20190321ETF41.8418.5418.1518.150.390.39
IBCPIndependent20190321A16.947.261.202.226.065.03
IBDInspire Corp20190321ETF128.8346.5946.5946.590.000.00
IBDDiShares iBon20190321ETF26.3314.2214.2214.220.000.00
IBDLiShares iBon20190321ETF6.074.284.074.070.210.21
IBDMiShares iBon20190321ETF4.273.833.763.750.060.08
IBDNiShares iBon20190321ETF6.953.673.663.660.010.01
IBDOiShares iBon20190321ETF6.243.544.033.93-0.50-0.40
IBDPiShares iBon20190321ETF7.455.656.416.45-0.76-0.80
IBDQiShares iBon20190321ETF8.197.196.977.220.22-0.03
IBDRiShares iBon20190321ETF11.266.108.448.48-2.33-2.38
IBDSiShares iBon20190321ETF18.8713.3512.0012.001.351.35
IBDTiShares iBon20190321ETF16.885.955.955.950.000.00
IBIOiBio, Inc.20190321A231.33147.23145.37145.421.851.80
IBKCIBERIABANK C20190321A15.657.554.154.493.403.06
IBKRInteractive20190321A20.5210.545.075.555.474.99
IBMInternationa20190321A1.731.130.220.340.910.79
IBMIiShares iBon20190321ETF14.1915.9811.3015.634.680.34
IBMJiShares iBon20190321ETF15.617.317.317.310.000.00
IBMKiShares iBon20190321ETF14.056.485.815.810.670.67
IBMLiShares iBon20190321ETF18.029.627.749.971.87-0.36
IBMMiShares iBon20190321ETF13.9312.7912.5812.580.210.21
IBMNiShares iBon20190321ETF20.0118.1618.1618.160.000.00
IBNDSPDR Bloombe20190321ETF39.8823.9225.2223.15-1.300.77
IBOCInternationa20190321A15.9213.560.110.5113.4513.04
IBPINSTALLED BU20190321A36.9914.536.047.658.496.88
IBTXIndependent20190321A19.749.543.043.976.505.57
IBUYAmplify Onli20190321ETF13.049.7710.9710.76-1.21-0.99
ICADIcad Inc20190321A89.3945.1727.9526.7517.2218.42
ICBKCounty Banco20190321A134.5055.2755.8055.27-0.530.00
ICCCImmucell Cor20190321A221.79187.12187.12187.120.000.00
ICCHICC Holdings20190321A570.05
ICDIndependence20190321A61.3743.1126.4028.3116.7014.80
ICEIntercontine20190321A2.271.650.550.411.101.24
ICFiShares Cohe20190321ETF3.951.840.960.760.881.08
ICFIICF Internat20190321A29.659.140.421.038.867.93
ICHRIchor Holdin20190321A23.2513.628.959.474.674.16
ICLIsrael Chemi20190321A22.0514.1811.4310.622.753.56
ICLNiShares Glob20190321ETF17.3018.0715.3915.962.692.12
ICLRIcon Plc20190321A13.405.381.161.324.224.06
ICOLiShares MSCI20190321ETF24.6516.049.1110.446.935.60
ICONIconix Brand20190321A83.23103.0768.7073.7634.3829.31
ICOWPacer Develo20190321ETF22.8611.8212.5011.82-0.680.00
ICPTIntercept Ph20190321A30.9812.384.665.957.716.43
ICSHiShares Liqu20190321ETF2.061.641.491.490.150.15
ICUIICU Medical20190321A26.1113.095.496.677.606.42
ICVTiShares Conv20190321ETF11.897.463.484.713.982.75
IDAIDACORP, Inc20190321A12.634.952.072.092.882.87
IDCCInterDigital20190321A13.127.381.832.005.555.38
IDEViShares Core20190321ETF9.375.665.035.550.630.11
IDEXIdeanomics,20190321A93.7585.3665.3656.5220.0128.85
IDHQInvesco S&P20190321ETF59.2691.9664.4764.4727.4927.49
IDLBInvesco FTSE20190321ETF58.1151.3951.3951.390.000.00
IDLVInvesco S&P20190321ETF17.457.457.617.87-0.17-0.42
IDMOInvesco S&P20190321ETF52.5715.3715.3715.370.000.00
IDNIntellicheck20190321A313.12184.48184.48184.480.000.00
IDOGALPS Interna20190321ETF38.3417.5215.5815.831.941.70
IDRAIdera Pharma20190321A71.8050.9211.7517.5239.1733.41
IDTIDT Corporat20190321A62.9027.5815.6919.0311.888.55
IDUiShares U.S.20190321ETF3.954.312.192.462.131.85
IDViShares Inte20190321ETF3.203.152.833.000.320.15
IDXVanEck Vecto20190321ETF35.5625.9025.7725.900.130.00
IDXGInterpace Bi20190321A97.2679.5164.3673.0115.156.50
IDXXIdexx Labora20190321A8.384.10-0.450.114.553.99
IEAInfrastructu20190321A146.4777.6064.8464.2012.7713.40
IECIEC Electron20190321A50.4755.58-33.66-34.4589.2490.03
IECSiShares Evol20190321ETF28.8023.6123.6123.610.000.00
IEDIiShares Evol20190321ETF20.03119.36119.36119.360.000.00
IEFiShares 7-1020190321ETF0.950.520.380.440.140.08
IEFAiShares Core20190321ETF1.633.003.502.40-0.500.60
IEFNiShares Evol20190321ETF22.4961.2671.6367.36-10.36-6.10
IEHSiShares Evol20190321ETF23.79144.49144.49144.490.000.00
IEIiShares 3-720190321ETF0.830.630.380.440.250.19
IEIHiShares Evol20190321ETF24.85180.75176.54180.754.200.00
IEMEiShares Evol20190321ETF30.46140.0155.65140.0184.350.00
IEMGiShares Core20190321ETF1.911.67-0.010.151.681.51
IEOiShares U.S.20190321ETF5.464.590.751.723.842.87
IEPIcahn Enterp20190321A41.5530.2924.3023.245.997.05
IESCIES Holdings20190321A176.45127.59115.06115.4712.5312.12
IETCiShares Evol20190321ETF27.5642.5638.1238.114.444.46