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 Avg20180322A7.565.362.012.403.352.97
ETF_AvgVW ETF Avg20180322ETF2.2613.5912.2412.321.381.31
ETN_AvgVW ETN Avg20180322ETN12.0410.136.076.804.073.34
AAgilent Tech20180322A4.382.301.001.381.300.92
AAAlcoa Corpor20180322A7.035.372.903.322.472.06
AADRAdvisorShare20180322ETF23.1115.5915.4215.410.170.17
AALAmerican Air20180322A3.773.000.300.792.702.21
AAMEAtlantic Ame20180322A478.25388.72388.72388.720.000.00
AANAaron's, Inc20180322A11.075.250.610.914.644.33
AAOIApplied Opto20180322A14.4713.623.824.339.809.30
AAONAaon Inc20180322A25.8322.685.125.6317.5617.05
AAPADVANCE AUTO20180322A10.314.901.251.463.643.44
AAPLApple Inc.20180322A1.011.151.630.36-0.480.80
AATAMERICAN ASS20180322A14.989.253.964.235.335.05
AAUAlmaden Mine20180322A45.45170.2284.0730.2086.15140.02
AAWWAtlas Air Wo20180322A25.3711.845.886.785.975.07
AAXJiShares MSCI20180322ETF4.922.881.151.921.730.96
AAXNAxon Enterpr20180322A13.347.233.664.513.572.73
ABAllianceBern20180322A26.7417.25-2.015.4619.2711.79
ABBVABBVIE INC.20180322A4.534.60-1.19-0.055.794.66
ABCAmerisourceB20180322A6.483.470.370.823.112.65
ABCBAmeris Banco20180322A18.279.491.111.288.388.21
ABEOAbeona Thera20180322A42.3428.742.231.9526.5026.79
ABGAsbury Autom20180322A19.989.853.984.745.875.11
ABIOARCA biophar20180322A152.46136.24134.48135.221.761.01
ABMABM Industri20180322A11.354.111.281.722.832.39
ABMDAbiomed Inc20180322A19.749.472.823.576.655.90
ABRArbor Realty20180322A11.537.703.104.104.573.56
ABTAbbott Labor20180322A1.881.480.360.331.131.16
ABTXAllegiance B20180322A144.4972.8357.1659.3215.6813.51
ABUSArbutus Biop20180322A118.06100.2558.4057.8341.8542.42
ACAssociated C20180322A94.5843.5921.2823.5822.3220.01
ACADAcadia Pharm20180322A14.0310.832.624.438.216.40
ACBIAtlantic Cap20180322A50.0829.6016.9417.6212.6611.99
ACCAmerican Cam20180322A6.324.171.000.993.173.18
ACCOAcco Brands20180322A43.9230.103.592.0026.5128.10
ACERAcer Therape20180322A441.25438.80421.30400.8917.5137.91
ACGLArch Capital20180322A7.149.922.683.197.236.72
ACHCAcadia Healt20180322A11.713.79-0.070.313.863.48
ACHVAchieve Life20180322A274.66221.23140.31173.7380.9247.50
ACIAAcacia Commu20180322A31.8315.915.835.1910.0910.73
ACIUAC Immune SA20180322A136.3765.8651.7751.8614.0914.00
ACIWACI Worldwid20180322A13.708.990.040.058.968.95
ACLSAxcelis Tech20180322A33.2627.069.9214.1717.1512.89
ACMAecom20180322A6.204.891.132.723.762.17
ACMRACM Research20180322A117.22164.3242.9742.48121.35121.85
ACNAccenture PL20180322A5.683.450.851.692.601.76
ACNBACNB Corp20180322A202.0281.6368.5765.2313.0616.39
ACORAcorda Thera20180322A29.2646.417.698.8838.7137.53
ACREAres Commerc20180322A20.2410.784.695.206.095.58
ACRSAclaris Ther20180322A29.7219.339.8110.619.528.72
ACRXAcelRx Pharm20180322A245.05137.73112.45112.4525.2925.29
ACSIAmerican Cus20180322ETF16.9813.6711.7611.191.912.48
ACSTAcasti Pharm20180322A116.53128.3596.1196.7732.2431.57
ACTAdvisorShare20180322ETF77.5838.5233.0033.005.535.52
ACTGAcacia Resea20180322A142.82111.9888.1190.7923.8721.19
ACUAcme United20180322A181.78158.68152.86149.675.819.01
ACWFiShares Edge20180322ETF28.5728.5726.9727.191.601.38
ACWIiShares MSCI20180322ETF1.412.111.471.080.651.03
ACWViShares Edge20180322ETF9.694.453.383.461.070.98
ACWXiShares MSCI20180322ETF5.113.111.230.981.882.13
ACYAeroCentury20180322A318.53179.220.120.12179.10179.10
ADBEAdobe Inc.20180322A6.383.963.031.930.942.04
ADCAgree Realty20180322A14.7510.012.401.137.618.88
ADESAdvanced Emi20180322A39.6831.3820.6421.3010.7410.07
ADIAnalog Devic20180322A5.343.741.141.312.602.43
ADMArcher Danie20180322A2.722.340.240.372.101.97
ADMAADMA Biologi20180322A76.5469.0732.2330.7936.8338.28
ADMPAdamis Pharm20180322A182.38106.9979.0783.2327.9223.76
ADMSAdamas Pharm20180322A24.2112.966.677.076.285.88
ADNTAdient plc O20180322A9.835.000.881.324.123.68
ADPAutomatic Da20180322A6.094.141.052.113.092.04
ADREInvesco BLDR20180322ETF54.4127.9720.9421.607.036.37
ADROAduro Biotec20180322A59.6286.539.559.3176.9877.22
ADSAlliance Dat20180322A12.275.381.872.693.512.69
ADSKAutodesk Inc20180322A9.176.492.392.734.103.76
ADSWAdvanced Dis20180322A14.166.272.692.473.603.82
ADTADT Inc.20180322A12.289.881.452.338.437.55
ADTNAdtran Inc20180322A35.7926.739.5910.7317.1416.00
ADUSAddus HomeCa20180322A100.4948.7221.1228.0127.6020.71
ADVMAdverum Biot20180322A84.1251.9519.4915.7032.4636.25
ADXSAdvaxis, Inc20180322A60.4251.8319.8525.0831.9826.75
AEAdams Resour20180322A505.27155.14122.08134.4633.0520.68
AEEAmeren Corpo20180322A4.362.380.400.391.981.99
AEGNAegion Corp20180322A36.7048.3540.6253.917.73-5.56
AEHRAehr Test Sy20180322A276.65193.89185.17185.458.728.45
AEISAdvanced Ene20180322A20.368.431.992.386.446.05
AELAmerican Equ20180322A15.446.754.344.562.412.19
AEMAgnico Eagle20180322A4.322.72-0.060.452.782.27
AEMDAETHLON MEDI20180322A93.61147.76154.29154.86-6.54-7.11
AEOAmerican Eag20180322A5.235.061.501.523.563.54
AEPAmerican Ele20180322A2.702.710.720.712.002.02
AERAercap Holdi20180322A3.612.270.330.591.941.68
AERIAerie Pharma20180322A28.9212.59-0.080.7112.6711.88
AESAES Corporat20180322A9.257.421.031.536.395.88
AEYADDvantage T20180322A81.9188.6676.0676.0612.6012.60
AEZSAeterna Zent20180322A103.6060.2654.0953.926.176.34
AFCAllied Capit20180322A18.3010.844.213.176.647.67
AFGAmerican Fin20180322A12.555.160.411.164.754.00
AFHAtlas Financ20180322A57.6245.7129.1034.1616.6111.55
AFIArmstrong Fl20180322A33.5213.923.653.5410.2710.38
AFKVanEck Vecto20180322ETF103.7583.2265.4064.4917.8318.73
AFLAflac Inc.20180322A4.162.870.320.722.552.16
AFMDAffimed N.V.20180322A247.88197.00184.84184.9512.1712.05
AFTYPacer CSOP F20180322ETF21.7217.598.7814.068.813.54
AGFIRST MAJEST20180322A16.2515.788.137.757.658.03
AGCOAGCO Corpora20180322A12.0011.319.2610.242.071.07
AGENAgenus Inc.20180322A19.2121.29-0.79-0.2722.0821.57
AGFSAgroFresh So20180322A33.5828.8713.9911.2114.8817.67
AGGiShares Core20180322ETF0.941.090.680.790.410.30
AGGPIQ Enhanced20180322ETF11.394.594.434.430.160.16
AGGYWisdomTree Y20180322ETF8.5114.2111.2811.502.932.71
AGIAlamos Gold20180322A19.4515.516.677.648.817.82
AGIOAgios Pharma20180322A28.3313.326.807.876.525.44
AGLEAeglea BioTh20180322A59.0042.00-1.92-1.3543.9243.35
AGMFederal Agri20180322A106.3441.6526.2628.4015.3813.25
AGMAFederal Agri20180322A211.57154.16154.16154.160.000.00
AGNAllergan plc20180322A5.562.920.330.562.592.36
AGNCAGNC Investm20180322A5.347.584.674.842.912.75
AGNDWisdomTree T20180322ETF90.2471.2462.6764.008.577.23
AGOAssured Guar20180322A7.313.300.370.762.942.54
AGRAvangrid, In20180322A10.716.440.910.975.535.47
AGROADECOAGRO S.20180322A15.8416.860.524.9416.3411.92
AGRXAgile Therap20180322A120.8587.8254.4158.0833.4129.75
AGSPlayAGS, Inc20180322A68.4024.6516.9018.897.755.76
AGTiShares MSCI20180322ETF37.1438.7438.7124.220.0314.53
AGTCApplied Gene20180322A175.3992.0238.7337.5253.2954.50
AGXArgan, Inc20180322A30.6315.073.945.3411.149.73
AGYSAgilysys, In20180322A115.6373.9658.9751.5714.9922.39
AGZiShares Agen20180322ETF7.353.123.093.080.030.04
AGZDWisdomTree T20180322ETF30.9622.1424.5324.53-2.40-2.40
AHCA.H. Belo Co20180322A106.8077.3041.9146.5335.3930.77
AHHArmada Hoffl20180322A8.8612.461.221.8011.2510.67
AHPIAllied Healt20180322A218.45129.69110.00104.1619.6925.53
AHTAshford Hosp20180322A16.2014.015.466.238.557.78
AIArlington As20180322A9.1212.056.976.605.125.49
AIAiShares Asia20180322ETF11.427.913.313.704.604.21
AIEQAI Powered E20180322ETF21.5511.8110.3010.391.511.42
AIGAmerican Int20180322A1.941.870.350.601.521.28
AIHSSenmiao Tech20180322A91.1589.6453.3154.2136.3335.43
AIMCAltra Indust20180322A26.1511.845.276.036.575.81
AIMTAimmune Ther20180322A34.2214.522.825.2511.709.26
AINAlbany Inter20180322A42.5511.946.817.735.134.21
AINCAshford Inc.20180322A18.81175.62175.62175.620.000.00
AINVApollo Inves20180322A18.0314.253.974.2110.2910.02
AIRAAR Corp.20180322A16.198.212.352.995.875.23
AIRGAirgain, Inc20180322A170.3981.1768.7668.6812.4112.49
AIRIAir Industri20180322A133.39161.8452.20126.07109.6535.77
AIRRFirst Trust20180322ETF33.1717.1017.3917.69-0.29-0.58
AIRTAir T Inc20180322A777.54571.08571.08571.080.000.00
AITApplied Indu20180322A18.377.611.751.885.865.73
AIVApartment In20180322A5.3654.3550.1451.044.273.50
AIZAssurant, In20180322A10.614.830.461.134.373.71
AJGArthur J. Ga20180322A5.072.920.530.752.392.17
AJRDAerojet Rock20180322A16.064.792.773.042.011.74
AJXGreat Ajax C20180322A24.2517.2912.0212.395.274.90
AKAMAkamai Techn20180322A7.025.350.640.964.714.38
AKBAAkebia Thera20180322A25.1914.333.425.4310.918.89
AKCAAkcea Therap20180322A88.4732.9218.9720.9813.9511.94
AKERAkers Biosci20180322A31.7839.7631.8833.517.876.25
AKGAsanko Gold20180322A100.9597.3295.8185.571.5111.76
AKRAcadia Realt20180322A8.674.481.161.263.313.22
AKRXAkorn, Inc.20180322A10.2410.335.325.635.014.70
AKTSAKOUSTIS TEC20180322A91.0640.4729.6227.5510.8512.92
ALAir Lease Co20180322A8.324.070.361.153.712.92
ALBAlbemarle Co20180322A8.215.581.001.304.584.28
ALBOAlbireo Phar20180322A131.8069.528.5117.5960.5051.42
ALCOAlico Inc20180322A78.7350.4948.3448.402.152.09
ALDXAldeyra Ther20180322A111.6575.7061.6861.4814.0214.22
ALEALLETE, Inc.20180322A15.0110.153.443.466.726.69
ALEXAlexander &20180322A17.714.731.271.773.472.97
ALFAAlphaClone A20180322ETF23.4727.5322.8022.804.734.73
ALGAlamo Group,20180322A109.8645.4027.8730.6717.5314.73
ALGNAlign Techno20180322A18.899.903.834.276.065.62
ALGTAllegiant Tr20180322A38.0415.574.186.4011.409.17
ALIMAlimera Scie20180322A99.9780.8345.9751.3134.8629.52
ALJJALJ Regional20180322A142.78116.4642.7144.1773.7572.29
ALKAlaska Air G20180322A6.813.330.441.062.892.28
ALKSAlkermes Inc20180322A19.198.582.052.856.535.74
ALLThe Allstate20180322A4.242.270.910.941.361.33
ALLEAllegion Pub20180322A10.053.710.370.643.333.07
ALLTAllot Ltd. O20180322A46.2834.8228.4731.486.353.34
ALLYAlly Financi20180322A3.963.380.900.882.482.50
ALNAAllena Pharm20180322A266.02131.61112.12109.1919.4922.42
ALNYAlnylam Phar20180322A21.2211.102.744.158.366.95
ALOAlio Gold In20180322A53.1765.1732.9134.4632.2630.71
ALOTAstroNova, I20180322A94.8552.4657.6255.15-5.16-2.69
ALPNAlpine Immun20180322A273.82277.94249.22256.3628.7321.58
ALRMAlarm.com Ho20180322A18.316.830.611.686.225.15
ALRNAileron Ther20180322A103.8949.106.5410.9142.5638.19
ALSKAlaska Commu20180322A105.3271.7647.9248.2423.8423.52
ALSNALLISON TRAN20180322A5.743.530.340.743.192.79
ALTAltimmune, I20180322A145.44103.3895.9295.257.468.13
ALTRAltair Engin20180322A78.0152.6726.4332.0126.2420.66
ALTSProShares Mo20180322ETF44.5323.5921.6722.861.920.73
ALTYGlobal X Sup20180322ETF39.3819.6419.2220.230.42-0.59
ALVAutoliv, Inc20180322A8.773.460.200.763.262.70
ALXAlexander's20180322A52.3333.7531.7131.842.021.54
ALXNAlexion Phar20180322A9.946.701.041.505.665.20
AMAntero Midst20180322A15.897.392.884.294.543.13
AMAGAMAG Pharmac20180322A36.1824.678.785.2815.9119.40
AMATApplied Mate20180322A1.962.02-0.790.462.821.57
AMBAAmbarella, I20180322A14.9510.572.712.787.867.79
AMBCAmbac Financ20180322A17.159.520.702.348.817.19
AMCAMC ENTERTAI20180322A37.9237.2618.0014.4819.2622.78
AMCAiShares Russ20180322ETF25.8815.2430.4630.46-15.23-15.23
AMCXAMC Networks20180322A9.975.393.963.391.432.00
AMDAdvanced Mic20180322A9.068.142.682.915.475.23
AMEAmetek, Inc.20180322A5.204.171.761.552.422.62
AMEDAmedisys Inc20180322A36.2714.716.706.958.017.77
AMEHApollo Medic20180322A334.58117.46113.15114.934.322.54
AMGAffiliated M20180322A19.158.061.612.846.455.23
AMGNAmgen Inc20180322A4.912.84-0.341.363.171.47
AMHAMERICAN HOM20180322A5.294.480.651.193.833.30
AMJJP Morgan Al20180322ETN4.695.781.542.054.243.74
AMKRAmkor Techno20180322A9.926.762.712.914.053.85
AMLPAlerian MLP20180322ETF10.748.954.024.894.934.05
AMNAMN Healthca20180322A19.018.724.426.134.302.60
AMNBAmerican Nat20180322A350.80101.4985.1984.6816.3016.82
AMOTAllied Motio20180322A173.5387.1759.0963.1028.0824.07
AMPAmeriprise F20180322A11.025.521.081.604.443.92
AMPEAmpio Pharma20180322A69.8144.0414.2028.8729.8415.18
AMPHAmphastar Ph20180322A22.5018.59-1.76-0.2820.3418.87
AMRBAmerican Riv20180322A368.7387.1986.7586.750.440.44
AMRCAmeresco, In20180322A61.9333.7819.4320.6114.3613.17
AMRHAmeri Holdin20180322A252.93206.08196.66193.319.4212.77
AMRKA-Mark Preci20180322A277.31141.5594.3494.3747.2147.18
AMRSAmyris Inc.20180322A43.0529.7812.4212.8817.3616.90
AMSAmerican Sha20180322A335.90196.76182.81182.8113.9513.95
AMSCAmerican Sup20180322A58.4139.6221.0322.4918.5917.13
AMSFAMERISAFE, I20180322A53.3332.3519.6620.5012.7011.85
AMSWAAmerican Sof20180322A50.8130.7313.7814.7516.9515.97
AMTAmerican Tow20180322A6.063.200.210.402.992.80
AMTDTD Ameritrad20180322A4.682.750.250.782.501.97
AMTXAemetis, Inc20180322A81.9593.4345.3373.3448.0920.09
AMUETRACS Aleri20180322ETN22.3216.1149.9750.76-33.85-34.65
AMUBETRACS Aleri20180322ETN244.16322.82322.82322.820.000.00
AMWDAmerican Woo20180322A29.9414.794.675.6710.129.11
AMZAInfraCap MLP20180322ETF15.3116.228.448.947.787.28
AMZNAmazon.Com I20180322A6.313.921.182.032.741.88
ANAutoNation,20180322A9.524.290.591.613.702.68
ANABAnaptysBio,20180322A82.2328.2512.3315.2315.9113.02
ANATAmerican Nat20180322A75.5821.4710.3513.4611.128.01
ANDEAndersons In20180322A40.2523.4613.8914.209.579.26
ANETArista Netwo20180322A15.547.982.233.575.754.41
ANFAbercrombie20180322A5.825.972.191.933.794.05
ANGIANGI Homeser20180322A15.2923.145.896.4617.2516.72
ANGLVanEck Vecto20180322ETF6.853.071.021.642.051.43
ANGOAngioDynamic20180322A33.3512.692.25-1.6510.4414.34
ANHAnworth Mort20180322A20.8016.306.758.199.558.11
ANIKAnika Therap20180322A78.8840.4112.2912.6328.1227.78
ANIPANI Pharmace20180322A73.9334.3914.5719.7819.8314.61
ANSSAnsys Inc20180322A19.156.96-1.331.698.285.26
ANTMANTHEM, INC.20180322A8.774.071.391.632.682.45
ANYSphere 3D Co20180322A84.8482.9866.5568.5016.4314.48
AOAiShares Core20180322ETF13.495.515.305.270.200.23
AOBCAmerican Out20180322A10.788.160.482.667.685.50
AOKiShares Core20180322ETF13.1614.4110.7413.013.671.40
AOMiShares Core20180322ETF10.024.132.032.142.101.99
AONAon plc Clas20180322A6.062.620.520.902.101.72
AORiShares Core20180322ETF7.723.890.533.403.350.49
AOSA.O. Smith C20180322A7.519.021.531.327.497.70
AOSLAlpha and Om20180322A62.7629.4913.6314.3315.8615.17
APAmpco-Pittsb20180322A89.6753.5835.7237.5417.8716.05
APAApache Corpo20180322A3.243.141.271.041.872.10
APAMARTISAN PART20180322A25.1415.512.342.4813.1813.03
APDAir Products20180322A7.103.441.131.052.312.40
APDNApplied DNA20180322A87.8451.3929.9929.9721.4021.42
APEIAmerican Pub20180322A34.4219.612.265.6917.3513.93
APENApollo Endos20180322A525.06327.72328.60327.80-0.88-0.08
APHAmphenol Cor20180322A6.694.731.521.753.212.98
APLEApple Hospit20180322A6.194.481.121.823.362.66
APLSApellis Phar20180322A92.57100.481.8011.6598.6888.83
APOApollo Globa20180322A10.984.80-0.331.215.143.60
APOGApogee Enter20180322A21.1815.351.462.5313.8912.82
APPFAppFolio, In20180322A45.1924.838.069.5216.7715.31
APPNAppian Corpo20180322A29.5346.923.5516.5243.3830.40
APPSDigital Turb20180322A43.6034.7719.5622.1315.2112.64
APRNBlue Apron H20180322A48.0340.3016.9020.9523.4119.35
APTAlpha Pro Te20180322A177.77113.18113.18113.180.000.00
APTOAptose Biosc20180322A51.1739.8918.7122.5021.1917.39
APTSPreferred Ap20180322A15.057.441.372.046.075.42
APTVAptiv PLC20180322A6.883.720.741.302.982.43
APVOAptevo Thera20180322A83.3463.8435.1636.2828.6827.56
APWCAsia Pacific20180322A377.36297.57297.57297.570.000.00
AQBAquaBounty T20180322A150.30108.7877.0376.7131.7632.08
AQMSAqua Metals,20180322A52.6150.8225.2626.3425.5624.49
AQNAlgonquin Po20180322A11.579.754.054.395.705.36
AQUAEvoqua Water20180322A13.016.812.483.924.342.89
ARANTERO RESOU20180322A5.354.481.241.343.243.14
ARAAmerican Ren20180322A34.1816.954.585.9512.3711.01
ARAYAccuray Inco20180322A98.8767.6839.3133.0028.3734.68
ARCARC Document20180322A64.5730.5831.2731.69-0.69-1.11
ARCCAres Capital20180322A6.366.101.552.404.543.68
ARCHArch Coal, I20180322A31.8513.516.327.397.196.12
ARCOARCOS DORADO20180322A55.3144.5626.9028.4717.6516.09
ARCTArcturus The20180322A237.19154.0291.8488.7862.1865.24
ARDArdagh Group20180322A40.2340.01-9.61-3.9349.6243.94
ARDXArdelyx, Inc20180322A105.8046.6823.8324.8622.8521.82
AREAlexandria R20180322A9.863.861.522.062.341.80
ARESAres Managem20180322A28.5420.474.637.8615.8112.61
ARGTGlobal X MSC20180322ETF29.7923.8621.9622.621.901.23
ARIAPOLLO COMME20180322A5.464.060.890.953.173.12
ARKGARK Genomic20180322ETF31.6426.2118.0218.138.208.08
ARKKARK Innovati20180322ETF14.689.197.957.941.241.25
ARKQARK Autonomo20180322ETF21.6711.394.675.276.726.13
ARKRArk Restaura20180322A118.3359.2123.7626.3935.4532.82
ARKWARK Next Gen20180322ETF12.918.997.6110.021.38-1.03
ARLAmerican Rea20180322A505.31383.06366.17355.5816.8827.48
ARLPAlliance Res20180322A34.5120.0210.5010.669.529.35
ARMKARAMARK20180322A5.926.810.160.246.656.58
ARNAArena Pharma20180322A15.378.682.464.516.224.16
ARNCArconic Corp20180322A4.663.680.110.473.573.21
AROCArchrock Inc20180322A55.6339.9515.5217.1824.4322.77
AROWArrow Financ20180322A69.0449.9015.3916.6734.5133.23
ARRARMOUR Resid20180322A10.906.132.201.783.944.35
ARTNAArtesian Res20180322A172.38100.9686.0090.6314.9610.33
ARTWArts-Way Man20180322A302.04180.1399.9999.9980.1480.14
ARWArrow Electr20180322A15.196.702.393.194.313.50
ARWRArrowhead Re20180322A20.4025.3215.1016.0610.279.35
ASBAssociated B20180322A20.8413.902.753.0611.1610.84
ASCARDMORE SHIP20180322A78.9734.12-0.77-1.3134.9035.42
ASEAGlobal X FTS20180322ETF168.7579.4178.8078.800.600.60
ASETFlexShares R20180322ETF56.3676.4276.4276.420.000.00
ASFIAsta Funding20180322A265.46126.02118.11118.117.917.91
ASGNASGN Incorpo20180322A22.239.232.663.786.575.45
ASHAshland Glob20180322A7.073.720.761.242.962.47
ASHRXtrackers Ha20180322ETF3.322.850.440.812.412.04
ASHSXtrackers Ha20180322ETF17.176.964.814.802.152.17
ASHXXtrackers MS20180322ETF31.3516.3016.3016.300.000.00
ASIXAdvanSix Inc20180322A30.0511.099.527.631.573.46
ASMAvino Silver20180322A81.2673.4250.1850.1823.2423.24
ASMBAssembly Bio20180322A83.1828.1113.6615.1814.4512.94
ASNAAscena Retai20180322A49.8243.4927.8025.1915.6918.30
ASPNAspen Aeroge20180322A100.8793.0169.8674.0823.1518.93
ASPSAltisource P20180322A47.1828.2111.3714.0716.8414.14
ASPUASPEN GROUP,20180322A234.65178.21154.30156.1523.9122.06
ASRVAmeriServ Fi20180322A217.59195.98150.15149.6745.8446.31
ASTCAstrotech Co20180322A258.32161.41115.09130.8446.3230.57
ASTEAstec Indust20180322A50.1217.196.689.3110.517.88
ASURAsure Softwa20180322A46.6125.009.0610.9315.9314.07
ASYSAmtech Syste20180322A46.3256.4144.4142.7212.0013.69
ATAtlantic Pow20180322A231.52160.0042.4542.45117.56117.56
ATECAlphatec Hol20180322A69.9749.4337.6336.7211.8012.71
ATENA10 NETWORKS20180322A18.4814.072.613.2211.4210.81
ATESTGTEST SYMBOL20180322A40.3321.8320.7820.661.061.17
ATGEAdtalem Glob20180322A16.019.19-0.490.559.688.65
ATHAthene Holdi20180322A5.782.72-0.37-0.133.102.85
ATHXAthersys, In20180322A68.2959.4619.9815.7939.4843.67
ATIAllegheny Te20180322A11.447.313.884.033.443.29
ATKRAtkore Inter20180322A14.547.311.992.775.314.53
ATLCAtlanticus H20180322A1040.13356.10354.35354.351.761.76
ATLOAMES Nationa20180322A254.47130.80101.93103.8228.8626.98
ATMPiPath Select20180322ETF21.5920.8321.6020.13-0.770.70
ATNIATN Internat20180322A68.2035.8615.3817.6320.4818.22
ATNMActinium Pha20180322A52.2852.0018.8521.1933.1430.81
ATNXAthenex, Inc20180322A36.7017.305.308.8512.008.45
ATOAtmos Energy20180322A9.025.311.013.054.302.26
ATOMAtomera Inco20180322A114.1573.1149.2754.3523.8518.77
ATOSAtossa Thera20180322A80.5185.9858.8970.8727.0714.92
ATRAptarGroup,20180322A14.725.750.471.315.284.44
ATRAAtara Biothe20180322A48.1624.673.50-0.5621.1725.24
ATRCAtriCure, In20180322A39.9419.6410.9414.288.705.35
ATROAstronics Co20180322A38.9415.106.247.888.867.22
ATRSAntares Phar20180322A45.0742.013.882.8238.1439.19
ATSGAir Transpor20180322A15.608.013.413.854.614.16
ATTOAtento S.A.20180322A76.1553.4727.6928.8925.7824.59
ATUSAltice USA,20180322A16.847.774.475.343.302.44
ATVIActivision B20180322A3.362.580.030.672.541.91
ATXIAvenue Thera20180322A70.9990.7865.6865.7425.1025.04
AUBNAuburn Natio20180322A359.43162.77150.96148.6111.8114.17
AUDCAudioCodes L20180322A48.5329.6418.8718.4810.7611.16
AUGAuryn Resour20180322A91.49123.8130.1155.4893.7068.33
AUMNGolden Miner20180322A265.48307.93303.19349.134.75-41.19
AUPHAurinia Phar20180322A23.6020.2710.2311.6910.058.57
AUTOAutoWeb, Inc20180322A71.6549.5732.5134.1217.0615.44
AUYYamana Gold,20180322A36.7131.3512.2114.4819.0616.79
AVAAvista Corpo20180322A7.493.190.661.002.542.19
AVAVAeroVironmen20180322A23.568.705.123.813.584.89
AVBAvalonBay Co20180322A7.697.354.825.102.532.26
AVDAmerican Van20180322A46.0022.938.196.9314.7416.00
AVEOAVEO Pharmac20180322A33.7626.4013.1915.2113.2211.19
AVGOBroadcom Inc20180322A6.204.020.351.473.682.55
AVGRAvinger, Inc20180322A129.48113.8069.6477.4644.1736.34
AVIDAvid Technol20180322A36.5044.1919.3619.2424.8224.94
AVNWAviat Networ20180322A211.83124.5297.0997.0827.4327.43
AVTAvnet, Inc.20180322A9.964.270.471.303.812.97
AVXLAnavex Life20180322A58.5447.1911.6912.1835.5035.02
AVYAvery Dennis20180322A8.414.490.941.973.552.52
AVYAAvaya Holdin20180322A10.8810.205.046.135.164.07
AWIArmstrong Wo20180322A15.066.271.432.064.844.21
AWKAmerican Wat20180322A8.994.190.370.763.823.43
AWRAmerican Sta20180322A17.297.182.373.214.823.98
AWREAware Inc20180322A119.8037.5050.3550.25-12.85-12.74
AWXAvalon Holdi20180322A285.44295.42299.67291.12-4.254.31
AXASAbraxas Petr20180322A44.6437.4722.6822.7114.8014.76
AXDXAccelerate D20180322A42.9091.0533.0733.0257.9858.03
AXEAnixter Inte20180322A30.3115.377.297.838.097.54
AXGNAxogen, Inc.20180322A27.8117.427.147.6410.279.78
AXJLWisdomTree A20180322ETF29.7417.0517.2817.40-0.22-0.35
AXLAmerican Axl20180322A7.628.123.114.295.013.84
AXPAmerican Exp20180322A4.062.270.650.461.621.81
AXRAMREP Corpor20180322A129.5980.3172.2774.728.045.59
AXSAxis Capital20180322A5.623.001.001.472.011.54
AXSMAxsome Thera20180322A197.32144.40117.73118.1826.6726.22
AXTAAxalta Coati20180322A8.153.030.931.342.101.69
AXTIAXT Inc20180322A74.0856.72-4.91-7.4361.6364.15
AXUAlexco Resou20180322A75.7658.2134.3935.4823.8222.74
AYAtlantica Yi20180322A18.7214.623.646.5210.988.10
AYIAcuity Brand20180322A15.338.382.623.585.764.79
AYTUAytu BioScie20180322A187.86155.00120.97120.8634.0334.14
AYXAlteryx, Inc20180322A29.7015.415.967.169.458.25
AZOAutoZone, In20180322A15.486.692.153.064.533.63
AZPNAspen Techno20180322A14.4010.816.696.044.124.78
AZREAzure Power20180322A98.2769.2468.5368.530.710.71
AZRXAzurRx BioPh20180322A384.64224.58196.88202.1927.7122.39
AZZAZZ Inc.20180322A27.5016.093.975.9212.1210.16
BBarnes Group20180322A26.4918.586.9110.4711.678.11
BABoeing Compa20180322A7.033.790.380.913.412.88
BABInvesco Taxa20180322ETF5.335.401.753.543.651.86
BACBank of Amer20180322A3.242.940.660.892.292.05
BAHBooz Allen H20180322A5.602.400.440.451.961.95
BALiPath Series20180322ETN10.609.777.917.561.862.21
BAMBrookfield A20180322A2.952.080.430.491.641.58
BANCBanc of Cali20180322A32.0920.606.755.1513.8415.45
BANDBandwidth In20180322A105.4767.4030.0330.1637.3837.24
BANFBancfirst Co20180322A52.9522.7714.2915.428.477.34
BANRBanner Corp.20180322A26.1811.311.322.849.998.47
BANXStoneCastle20180322A29.8624.5917.5217.587.077.01
BAPCredicorp LT20180322A17.208.352.233.456.124.90
BASIBioanalytica20180322A148.7371.36-25.22-18.2696.5889.62
BATRALiberty Medi20180322A33.0925.2715.4318.019.847.26
BATRKLiberty Medi20180322A22.1714.938.039.256.905.68
BAXBaxter Inter20180322A3.073.592.292.521.291.06
BBBlackBerry L20180322A7.757.011.721.315.295.70
BBBYBed Bath & B20180322A5.296.482.522.923.963.56
BBCVirtus LifeS20180322ETF33.2120.3816.6217.673.762.71
BBGIBeasley Broa20180322A151.4096.5459.3460.8337.2035.71
BBHVanEck Vecto20180322ETF8.8714.066.3011.257.762.82
BBPVirtus LifeS20180322ETF28.0915.0015.6215.00-0.610.00
BBSIBarrett Busi20180322A92.7028.7416.4718.9812.289.76
BBUBrookfield B20180322A43.7538.418.978.7329.4429.68
BBWBuild-A-Bear20180322A96.8855.2510.6316.9644.6138.29
BBXBBX Capital20180322A18.0310.433.543.776.896.66
BBYBest Buy Com20180322A4.002.450.650.951.811.50
BCBrunswick Co20180322A10.334.401.962.272.432.13
BCBPBCB Bancorp20180322A84.9280.3752.3552.8928.0127.48
BCCBoise Cascad20180322A17.9510.642.033.438.617.19
BCDAberdeen Sta20180322ETF13.559.007.627.621.381.38
BCEBCE, Inc.20180322A2.391.920.390.341.531.57
BCEIBONANZA CREE20180322A32.8015.823.666.3912.159.42
BCIAberdeen Sta20180322ETF12.7519.8719.7720.320.11-0.07
BCLIBrainstorm C20180322A204.91188.72113.18150.5675.5438.16
BCMiPath Pure B20180322ETN19.156.826.826.820.000.00
BCOThe Brink's20180322A13.925.870.571.105.304.77
BCOMB Communicat20180322A195.66220.62217.25217.253.383.38
BCORBlucora, Inc20180322A30.6920.894.022.5516.8718.34
BCOVBrightcove,20180322A73.2549.1927.3920.9821.7928.20
BCPCBalchem Corp20180322A54.5017.197.017.3810.189.80
BCRXBioCryst Pha20180322A19.8725.1110.9312.0614.1913.05
BCTFBancorp 34,20180322A20.4118.6318.6318.630.000.00
BDCBelden Inc.20180322A18.2216.0211.0912.284.933.74
BDCSUBS AG Excha20180322ETN57.8230.6320.3119.5010.3211.13
BDCZETRACS Wells20180322ETN371.66
BDGEBridge Banco20180322A62.0433.6316.8518.5116.7815.11
BDLFlanigan's E20180322A626.49137.4385.1885.2252.2552.20
BDNBrandywine R20180322A6.395.430.380.425.055.00
BDRBlonder Tong20180322A181.67233.72166.63199.7067.0934.02
BDSIBioDelivery20180322A232.52167.5991.01102.0376.5865.55
BDXBecton, Dick20180322A9.865.152.262.672.892.48
BEATBioTelemetry20180322A28.6614.394.395.4610.008.94
BECNBeacon Roofi20180322A13.514.531.942.182.592.35
BELFABel Fuse Inc20180322A888.55347.38108.50124.54238.88222.83
BELFBBel Fuse Inc20180322A255.77101.5555.0882.4046.4719.15
BENFranklin Res20180322A2.973.030.770.852.272.18
BEPBrookfield R20180322A12.558.28-0.870.419.147.87
BERYBerry Global20180322A5.662.980.910.882.072.09
BFABrown-Forman20180322A42.7622.3412.2916.6910.065.66
BFBBrown-Forman20180322A8.643.650.570.753.082.90
BFAMBRIGHT HORIZ20180322A14.364.421.552.242.872.18
BFINBankFinancia20180322A84.6356.3832.9235.4623.4620.92
BFITGlobal X Hea20180322ETF85.2128.3128.3528.35-0.05-0.05
BFORBarron's 40020180322ETF19.128.2910.3510.45-2.06-2.16
BFSSaul Centers20180322A241.7873.4849.9156.4223.5717.06
BGBunge Limite20180322A7.023.290.511.002.782.30
BGCPBGC Partners20180322A8.1416.322.784.0413.5712.32
BGFVBig 5 Sporti20180322A82.4047.7718.8319.1328.9528.65
BGGBriggs & Str20180322A16.947.482.022.685.464.80
BGIBirks Group20180322A106.5760.3762.4262.42-2.06-2.06
BGSB&G Foods, I20180322A20.9516.407.467.618.948.79
BGSFBG Staffing20180322A79.1735.8232.9032.792.923.03
BHBiglari Hold20180322A80.2247.9046.9946.951.271.31
BHBBar Harbor B20180322A125.3775.3362.4966.2112.849.12
BHEBenchmark El20180322A24.1522.413.705.3718.7017.04
BHFBrighthouse20180322A13.656.883.026.503.850.38
BHLBBerkshire Hi20180322A21.6712.002.433.269.578.74
BHVNBiohaven Pha20180322A39.7233.1924.9526.468.256.73
BIBProShares Ul20180322ETF21.4112.908.756.804.166.10
BIBLInspire 10020180322ETF95.568.458.428.360.030.09
BICKFirst Trust20180322ETF88.5033.6631.4931.492.172.17
BIGBig Lots, In20180322A6.003.16-0.370.083.543.08
BIIBBiogen Inc.20180322A9.496.082.072.424.013.66
BILSPDR Bloombe20180322ETF1.090.890.780.780.110.11
BIOBio-Rad Labo20180322A52.2923.8019.5820.824.232.84
BIOBBio-Rad Labo20180322A90.6793.0893.0893.080.000.00
BIOCBiocept, Inc20180322A65.5390.0741.3839.8748.6950.20
BIOLBiolase, Inc20180322A303.60292.70186.06186.35106.64106.35
BIPBrookfield I20180322A9.725.372.403.052.972.33
BISProShares Ul20180322ETF25.4012.494.526.527.975.97
BIVVanguard Int20180322ETF3.513.761.111.142.652.62
BIZDVanEck Vecto20180322ETF17.199.9210.7810.74-0.85-0.81
BJKVanEck Vecto20180322ETF56.8833.2833.2933.29-0.02-0.01
BJRIBJ's Restaur20180322A20.0812.662.613.8110.058.85
BKBank of New20180322A2.301.770.310.161.461.61
BKCCBlackRock Ca20180322A16.8418.493.654.4714.8614.03
BKEThe Buckle,20180322A31.3122.335.565.9116.7716.43
BKEPBlueknight E20180322A114.49106.6784.2684.2622.4122.41
BKFiShares MSCI20180322ETF21.2414.8112.9814.771.830.06
BKHBlack Hills20180322A13.936.221.391.584.834.64
BKIBlack Knight20180322A16.337.800.991.846.815.95
BKLNInvesco Seni20180322ETF4.333.863.293.300.570.56
BKNGBooking Hold20180322A13.978.784.705.484.033.20
BKSCBank of Sout20180322A238.88135.0870.5274.4764.5660.62
BKUBankunited,20180322A8.558.832.473.056.365.78
BKYIBIO-key Inte20180322A250.4398.9768.7862.2430.1936.73
BLBlackLine, I20180322A17.099.843.814.426.035.42
BLBDBlue Bird Co20180322A36.7127.58-0.702.5628.2825.02
BLCMBellicum Pha20180322A42.1926.327.485.4618.8420.92
BLCNReality Shar20180322ETF22.0818.203.963.8614.2414.34
BLDTopBuild Cor20180322A25.398.763.735.435.043.34
BLDPBallard Powe20180322A29.3231.3512.3213.7819.0317.57
BLDRBuilders Fir20180322A12.418.973.194.255.794.73
BLESInspire Glob20180322ETF104.6877.6276.9376.930.690.69
BLFSBioLife Solu20180322A120.32106.1379.8784.8026.2621.33
BLHYVirtus Newfl20180322ETF81.9334.8434.8434.840.000.00
BLINBridgeline D20180322A332.01175.59156.30156.3019.3019.30
BLKBlackrock, I20180322A13.819.014.564.864.454.15
BLKBBlackbaud, I20180322A31.5311.513.533.877.987.64
BLLBall Corpora20180322A3.142.22-0.180.242.402.01
BLMNBloomin' Bra20180322A7.4125.366.2014.1819.4411.60
BLNKBlink Chargi20180322A134.0989.7788.5488.541.231.23
BLOKAmplify Tran20180322ETF15.189.326.078.043.261.28
BLPHBellerophon20180322A133.23121.8610.6230.66111.2391.20
BLUEbluebird bio20180322A19.7710.002.313.027.266.50
BLVVanguard Lon20180322ETF9.488.828.298.510.520.31
BLXBanco Latino20180322A25.2511.977.148.534.833.44
BMCHBMC Stock Ho20180322A33.1324.488.179.9116.3114.57
BMIBadger Meter20180322A25.8710.752.492.378.258.37
BMOBank of Mont20180322A3.141.800.060.131.741.67
BMRABIOMERICA IN20180322A80.6357.9244.4945.4613.4312.46
BMRCBank of Mari20180322A118.6758.5749.5749.449.009.12
BMRNBioMarin Pha20180322A11.015.262.062.253.213.01
BMTCBryn Mawr Ba20180322A45.6925.509.7911.1915.7014.30
BMYBristol-Myer20180322A2.712.540.740.721.801.83
BNDVanguard Tot20180322ETF1.261.901.941.48-0.040.43
BNDCFlexShares C20180322ETF34.5629.9629.9629.960.000.00
BNDXVanguard Tot20180322ETF1.861.320.570.670.750.65
BNEDBarnes & Nob20180322A17.9513.903.305.4110.608.49
BNFTBenefitfocus20180322A37.5126.489.1810.6917.3015.79
BNSBank of Nova20180322A1.971.52-0.050.101.571.43
BNSOBonso Electr20180322A498.27404.65371.86371.8632.7932.79
BOCHBank of Comm20180322A96.7558.7045.6541.5013.0517.19
BOHBank of Hawa20180322A23.1110.053.945.416.114.64
BOKFBOK Financia20180322A35.9415.673.994.9111.6810.76
BOMNBoston Omaha20180322A129.2269.3748.3054.4921.0714.87
BONDPIMCO Active20180322ETF5.293.453.063.250.390.20
BOOMDMC Global I20180322A62.8534.0112.8713.0921.1520.92
BOOTBoot Barn Ho20180322A21.7310.967.898.683.072.28
BOSCB.O.S. Bette20180322A156.6968.1334.1727.0433.9741.09
BOSSGlobal X Fou20180322ETF21.830.740.740.740.000.00
BOTJBank of the20180322A388.96338.13338.03338.030.100.10
BOTZGlobal X Fun20180322ETF4.113.372.462.810.910.55
BOXBOX, INC.20180322A10.685.920.552.525.373.41
BOXLBoxlight Cor20180322A4178.641476.90803.55803.55673.35673.35
BPFHBoston Priva20180322A35.7224.809.449.2415.3615.56
BPMCBlueprint Me20180322A53.4724.8314.8216.3310.018.50
BPMPBP Midstream20180322A168.9788.0788.7386.45-0.661.61
BPMXBioPharmX Co20180322A47.8152.7145.9646.956.755.76
BPOPPopular Inc20180322A11.055.03-1.99-0.527.025.55
BPRNThe Bank of20180322A218.18260.80258.59261.552.21-0.74
BPTBP Prudhoe B20180322A42.0822.6016.0314.886.587.72
BPTHBio-Path Hol20180322A158.31162.35137.68159.6324.672.72
BPYBrookfield P20180322A12.896.572.641.823.944.76
BRBroadridge F20180322A9.734.021.261.582.762.44
BRCBrady Corpor20180322A23.4112.493.073.299.429.20
BREWCraft Brew A20180322A49.9035.8213.2513.3622.5622.46
BRFVanEck Vecto20180322ETF46.3914.492.402.4112.1012.08
BRGBluerock Res20180322A29.6024.0512.0811.6911.9712.36
BRIDBridgford Fo20180322A120.80118.64118.68118.68-0.04-0.04
BRKABerkshire Ha20180322A0.000.110.00-0.010.000.00
BRKBBERKSHIRE HA20180322A2.731.980.700.381.281.60
BRKLBrookline Ba20180322A40.2732.736.838.3925.9024.34
BRKRBruker Corpo20180322A10.4021.3911.037.6310.3513.78
BRKSBrooks Autom20180322A14.366.28-0.520.316.815.97
BRNBarnwell Ind20180322A265.35175.53151.74170.1023.805.43
BROBrown & Brow20180322A8.623.851.021.392.832.46
BRPABig Rock Par20180322A144.69132.76132.76132.760.000.00
BRQSBorqs Techno20180322A862.37
BRTBRT Apartmen20180322A36.9513.8511.7811.472.072.38
BRXBRIXMOR PROP20180322A7.246.000.791.235.214.76
BRZUDirexion Dai20180322ETF16.199.374.926.274.453.10
BSCKInvesco Bull20180322ETF5.173.111.451.591.661.51
BSCLInvesco Bull20180322ETF6.703.913.413.570.500.34
BSCMInvesco Bull20180322ETF11.706.105.815.830.290.28
BSCNInvesco Bull20180322ETF16.7512.158.478.473.673.67
BSCOInvesco Bull20180322ETF18.6513.0910.7510.892.352.21
BSCPInvesco Bull20180322ETF22.048.8110.278.79-1.460.02
BSCQInvesco Bull20180322ETF24.2510.0011.5811.60-1.59-1.60
BSCRInvesco Bull20180322ETF60.9622.9922.9922.990.000.00
BSETBassett Furn20180322A153.20164.02-23.31-20.52187.33184.55
BSJKInvesco Bull20180322ETF8.173.444.864.82-1.42-1.39
BSJLInvesco Bull20180322ETF21.2314.7012.9313.431.771.27
BSJMInvesco Bull20180322ETF22.8914.9113.6613.931.250.99
BSJNInvesco Bull20180322ETF5.829.1210.8110.81-1.69-1.69
BSJOInvesco Bull20180322ETF42.0426.0024.1223.911.892.10
BSJPInvesco Bull20180322ETF19.0711.8212.2612.26-0.44-0.44
BSMBlack Stone20180322A36.0434.1029.8329.154.264.95
BSQRBSQUARE Corp20180322A228.50169.69121.55143.0448.1426.65
BSRRSierra Banco20180322A190.43193.7388.5594.53105.1899.20
BSTCBioSpecifics20180322A151.4654.7939.3941.5315.4013.27
BSVVanguard Sho20180322ETF1.280.970.730.790.240.18
BSXBoston Scien20180322A3.703.040.650.522.392.51
BTAIBioXcel Ther20180322A62.4374.6224.8425.5849.7849.04
BTALAGFiQ U.S. M20180322ETF29.9521.8921.1121.110.770.77
BTEBaytex Energ20180322A34.1229.416.705.7222.7023.68
BTECPrincipal He20180322ETF29.3345.01-10.8830.2055.8914.81
BTGB2Gold Corp.20180322A36.7529.268.5311.1320.7118.10
BTNBallantyne S20180322A269.10232.23144.96165.6087.2766.63
BTUPeabody Ener20180322A8.093.571.041.502.542.07
BURLBURLINGTON S20180322A8.184.051.081.552.972.51
BUSEFirst Busey20180322A24.9021.57-2.27-1.1523.8422.72
BUYUSCF SummerH20180322ETF86.27
BUYNUSCF SummerH20180322ETF60.90
BVALBrand Value20180322ETF34.1039.2439.2439.240.000.00
BVSNBroadvision20180322A586.32270.63206.38190.0764.2580.56
BWBabcock & Wi20180322A24.4421.586.146.6115.4314.96
BWABorgWarner I20180322A5.494.36-0.340.674.703.69
BWBBridgewater20180322A94.55136.6222.7821.49113.84115.13
BWENBroadwind En20180322A131.6097.4993.2393.234.264.26
BWFGBankwell Fin20180322A201.97157.31137.51144.6419.8012.66
BWLABowl America20180322A168.53469.02469.02469.020.000.00
BWXSPDR Bloombe20180322ETF6.624.052.593.101.460.95
BWXTBWX Technolo20180322A11.444.971.963.033.011.94
BWZSPDR Bloombe20180322ETF40.0112.3410.5111.571.830.76
BXThe Blacksto20180322A4.412.980.180.592.802.39
BXCBlueLinx Hol20180322A78.6444.2931.8331.2712.4613.02
BXGBluegreen Va20180322A53.0928.4924.6830.023.82-1.53
BXMTBlackstone M20180322A3.953.20-0.08-0.053.283.25
BXPBoston Prope20180322A10.905.300.661.484.643.82
BXSBancorpSouth20180322A20.9814.025.306.098.727.93
BYByline Banco20180322A88.6124.2318.1918.026.056.21
BYDBoyd Gaming20180322A9.564.03-0.051.264.082.79
BYFCBroadway Fin20180322A352.22323.70298.80309.5524.9014.16
BYLDiShares Yiel20180322ETF13.7511.6811.2411.240.450.45
BYSIBeyondSpring20180322A56.8238.5232.3032.726.215.80
BZHBeazer Homes20180322A15.989.011.041.487.977.53
BZQProShares Ul20180322ETF33.5727.0021.8823.655.123.35
CCitigroup In20180322A1.451.780.820.650.961.14
CAAPCorporacion20180322A38.1431.1814.1722.5317.018.65
CAASChina Automo20180322A318.32187.85-148.09127.53335.9460.32
CACCamden Natio20180322A209.2647.0335.3035.9111.7311.12
CACCCredit Accep20180322A58.3028.2620.2421.578.026.69
CACGClearBridge20180322ETF30.8511.0410.7911.130.25-0.09
CACICACI INTERNA20180322A21.8010.987.086.843.904.14
CADECadence Banc20180322A15.808.182.303.035.885.14
CAECAE INC20180322A6.056.781.332.135.454.65
CAGConagra Bran20180322A4.433.911.240.412.683.50
CAHCardinal Hea20180322A4.432.460.490.431.972.03
CAICAI Internat20180322A29.0812.056.916.905.145.17
CAKECheesecake F20180322A8.998.07-2.83-2.3710.9110.44
CALCaleres Inc20180322A21.2023.640.340.6423.2922.99
CALACalithera Bi20180322A81.3868.9825.9630.7243.0238.26
CALMCal-Maine Fo20180322A20.2719.3111.1711.138.148.18
CALXCALIX, INC.20180322A77.4848.0830.0232.6618.0515.42
CAMPCalAmp Corp.20180322A20.9825.3212.7213.5312.6111.79
CAMTCamtek Ltd20180322A46.30154.53100.47101.9554.0652.58
CAPEiPath Shille20180322ETN17.2825.8216.3316.259.499.58
CAPLCrossAmerica20180322A160.32183.19134.95129.4948.2453.70
CAPRCapricor The20180322A101.3581.19-188.25-186.35269.44267.54
CARAvis Budget20180322A8.875.720.590.645.145.09
CARACara Therape20180322A24.3316.875.458.3211.418.55
CARGCarGurus, In20180322A74.8041.5018.8220.3122.6821.19
CAROCarolina Fin20180322A67.6925.5611.4217.0814.158.49
CARSCars.com Inc20180322A9.174.321.812.152.512.17
CARVCarver Banco20180322A851.86418.0954.57246.65363.52171.44
CARZFirst Trust20180322ETF40.4114.529.189.135.345.39
CASACasa Systems20180322A34.5115.068.239.386.835.68
CASHMeta Financi20180322A79.2130.4614.4217.0116.0413.44
CASICASI Pharmac20180322A71.9139.9018.1427.7321.7612.17
CASSCass Informa20180322A210.7584.3254.4262.0829.9022.25
CASYCasey's Gene20180322A15.937.081.752.335.334.75
CATCaterpillar20180322A4.052.750.930.491.822.25
CATBCatabasis Ph20180322A72.6358.5760.8552.65-2.285.93
CATCCAMBRIDGE BA20180322A158.0826.5423.6425.702.900.84
CATHGlobal X S&P20180322ETF26.8718.3314.8414.803.493.53
CATMCardtronics20180322A24.0910.87-0.700.0111.5810.86
CATOCATO CORP20180322A33.6225.8012.9914.5512.8211.25
CATSCatasys Inc.20180322A61.2455.8137.2038.2318.6117.58
CATYCathay Gener20180322A16.1110.843.182.587.678.26
CBChubb Limite20180322A7.143.691.161.322.532.36
CBANColony Bankc20180322A854.73500.76484.45575.3016.31-74.55
CBAYCymabay Ther20180322A35.0319.203.064.0816.1515.13
CBBCincinnati B20180322A41.3029.528.998.3020.5221.22
CBFVCB Financial20180322A307.93157.89141.42126.9816.4630.90
CBIOCatalyst Bio20180322A71.2643.7422.3422.3721.3921.36
CBLCBL& Associa20180322A23.1219.423.804.4215.6514.99
CBLICleveland Bi20180322A267.0591.8377.0977.0914.7414.74
CBMGCellular Bio20180322A91.2039.7021.9524.8017.7514.90
CBOECboe Global20180322A8.184.020.350.523.673.49
CBONVanEck Vecto20180322ETF15.2511.8111.8111.810.000.00
CBPOChina Biolog20180322A46.1617.60-2.127.1619.7210.44
CBRECBRE GROUP,20180322A7.0612.951.852.9411.0910.00
CBRLCracker Barr20180322A24.4510.383.032.897.357.49
CBSHCommerce Ban20180322A11.125.511.731.003.774.50
CBTCabot Corpor20180322A11.356.711.371.535.345.18
CBTXCBTX, Inc. C20180322A117.8641.8433.9536.097.895.75
CBUCommunity Ba20180322A22.839.363.224.186.135.18
CBZCBIZ, Inc.20180322A38.1425.175.646.7619.5318.41
CCThe Chemours20180322A6.412.570.700.961.871.61
CCBGCapital City20180322A91.9670.7533.6843.3537.0727.41
CCCLChina Cerami20180322A248.62172.60187.79186.27-15.19-13.67
CCDCalamos Dyna20180322A16.8023.628.766.9714.8716.65
CCICrown Castle20180322A4.363.492.182.281.311.21
CCJCameco Corpo20180322A11.058.104.594.763.513.32
CCKCrown Holdin20180322A6.313.100.801.222.301.88
CCLCarnival Cor20180322A3.542.600.841.181.761.42
CCLPCSI Compress20180322A95.2481.5654.6755.5126.8926.05
CCMPCabot Microe20180322A35.0714.507.248.127.266.37
CCNECNB Financia20180322A105.1345.8836.6037.309.288.59
CCOClear Channe20180322A109.9469.3837.9743.0231.4026.35
CCOICogent Commu20180322A23.7219.4410.6211.048.828.40
CCORCore Alterna20180322ETF25.354.453.483.760.970.69
CCRCONSOL Coal20180322A107.3559.3344.3247.6815.0211.66
CCRCChina Custom20180322A143.3470.2765.1065.585.174.69
CCRNCross Countr20180322A29.2556.317.718.9848.6047.33
CCSCENTURY COMM20180322A36.2616.816.496.7410.3210.07
CCXIChemoCentryx20180322A39.5228.0511.3213.0616.7314.98
CDCVictoryShare20180322ETF12.878.919.249.44-0.33-0.53
CDECoeur Mining20180322A12.9111.122.683.228.447.88
CDEVCentennial R20180322A12.6919.09-6.36-5.7525.4824.96
CDKCDK Global,20180322A7.163.480.091.503.391.98
CDLVictoryShare20180322ETF12.5710.266.589.183.671.07
CDLXCardlytics,20180322A83.0634.1718.7721.9615.4012.21
CDMOAvid Bioserv20180322A55.4144.8033.9936.0510.818.75
CDNACareDx, Inc.20180322A27.9713.9615.2016.98-1.23-3.02
CDNSCadence Desi20180322A4.496.54-0.050.126.596.42
CDORCondor Hospi20180322A199.71115.0880.4584.7634.6330.32
CDRCedar Realty20180322A28.2120.306.709.6313.6010.67
CDTXCidara Thera20180322A133.2568.8827.1430.5941.7438.29
CDWCDW Corporat20180322A8.705.883.423.852.462.04
CDXCChromaDex Co20180322A45.0152.6416.1416.9636.5035.68
CDXSCodexis, Inc20180322A50.3942.923.187.4539.7435.46
CDZICADIZ, Inc.20180322A65.4455.416.2820.5249.1334.89
CECelanese Cor20180322A11.426.353.483.992.872.36
CECECeco Environ20180322A54.8042.7033.1639.289.543.42
CEFSSaba Closed-20180322ETF13.866.286.366.36-0.08-0.08
CEICamber Energ20180322A127.06133.11107.91113.9125.2019.20
CEIXCONSOL Energ20180322A42.3116.737.9310.398.806.34
CELCellcom Isra20180322A77.5748.9935.7439.9413.249.04
CELCCelcuity Inc20180322A134.7795.6280.1180.2115.5015.40
CELHCelsius Hold20180322A95.6252.9845.4945.527.507.47
CELPCypress Envi20180322A287.47190.1396.9897.0193.1493.12
CEMBiShares J.P.20180322ETF41.3130.5830.1130.110.470.47
CEMIChembio diag20180322A188.05113.9920.2251.6093.7762.39
CENTCentral Gard20180322A28.5912.546.497.216.055.33
CENTACentral Gard20180322A24.3612.575.886.306.696.26
CENXCentury Alum20180322A15.009.42-0.044.129.465.30
CEPUCentral Puer20180322A46.7026.0615.6620.1010.405.96
CEQPCrestwood Eq20180322A31.6218.3110.9513.177.365.14
CERCCerecor Inc.20180322A98.9372.8146.9859.9925.8312.82
CERNCerner Corp20180322A5.024.821.451.163.373.65
CERSCerus Corp20180322A19.4320.602.274.2518.3416.41
CETVCentral Euro20180322A124.6093.4865.0875.5628.4017.92
CETXCEMTREX INC.20180322A139.0994.0088.0888.105.925.90
CEVACEVA Inc.20180322A38.0217.142.423.6814.7313.46
CEWWisdomTree20180322ETF21.9213.9913.7913.790.190.19
CEYVictoryShare20180322ETF43.6510.389.489.480.900.90
CEZVictoryShare20180322ETF106.8355.0855.8555.04-0.780.03
CFCF Industrie20180322A6.674.030.551.103.482.93
CFAVictoryShare20180322ETF13.6719.0814.9814.734.104.35
CFBICommunity Fi20180322A196.4077.1577.1577.150.000.00
CFBKCentral Fede20180322A236.6885.8114.6027.7971.2158.02
CFFIC&F Financia20180322A262.79173.55130.77130.3642.7743.18
CFFNCapitol Fede20180322A8.107.300.271.127.036.18
CFGCitizens Fin20180322A2.762.70-0.170.252.882.46
CFMSConformis, I20180322A91.6381.7968.7564.0113.0417.78
CFOVictoryShare20180322ETF12.1523.0711.3911.4211.6811.64
CFRCullen/Frost20180322A16.996.732.863.383.873.35
CFRXContraFect C20180322A183.88152.49145.83142.366.6610.14
CFXColfax Corpo20180322A8.427.575.604.151.983.44
CGThe Carlyle20180322A32.4931.5322.7423.418.788.11
CGACHINA GREEN20180322A110.8574.4362.1662.1612.2612.26
CGBDTCG BDC, Inc20180322A24.9819.4211.5312.957.896.48
CGENCompugen Ltd20180322A151.13135.3242.7562.4092.5772.93
CGIXCancer Genet20180322A265.65174.67110.92110.9263.7563.75
CGNXCognex Corp20180322A6.653.981.131.062.872.92
CGOCalamos Glob20180322A36.5064.9762.9970.801.99-5.83
CGWInvesco S&P20180322ETF10.735.737.407.30-1.67-1.57
CHADDirexion Dai20180322ETF26.9515.9211.7313.984.191.93
CHAUDirexion Dai20180322ETF14.1410.673.294.197.386.48
CHCIComstock Hol20180322A283.04200.8125.2042.40175.61158.41
CHCOCity Holding20180322A84.7324.799.089.8115.7114.98
CHCTCommunity He20180322A24.0414.186.918.087.286.11
CHDChurch & Dwi20180322A3.5315.990.200.2515.8215.83
CHDNChurchill Do20180322A32.5617.243.665.8413.5811.40
CHEChemed Corpo20180322A40.3921.0011.2713.119.467.62
CHEFThe Chef's W20180322A39.4723.199.5810.0513.6113.14
CHEKCheck-Cap Lt20180322A441.68449.77301.14287.45148.63162.32
CHEPAGFiQ U.S. M20180322ETF189.69117.87117.87117.870.000.00
CHFSCHF Solution20180322A97.8271.3472.0861.98-0.759.36
CHGGCHEGG, INC.20180322A14.226.210.442.175.784.05
CHGXChange Finan20180322ETF25.7919.5019.5019.500.000.00
CHHChoice Hotel20180322A19.468.833.093.625.745.21
CHICalamos Conv20180322A16.2721.9711.3910.1810.5811.79
CHIEGlobal X MSC20180322ETF201.67103.5397.44100.876.082.66
CHIIGlobal X MSC20180322ETF141.2575.7685.4785.46-9.70-9.70
CHIMGlobal X MSC20180322ETF262.03256.28196.95196.9559.3259.32
CHIQGlobal X MSC20180322ETF24.8714.8425.4612.36-10.632.48
CHIXGlobal X MSC20180322ETF32.3528.5212.1114.9516.4113.57
CHKChesapeake E20180322A31.8825.0612.2015.7712.859.28
CHKPCheck Point20180322A7.815.23-0.480.305.714.93
CHMAChiasma, Inc20180322A327.87320.39320.39320.390.000.00
CHMGChemung Fina20180322A253.50243.35243.32243.320.030.03
CHMICHERRY HILL20180322A22.3912.466.747.375.725.08
CHNRChina Natura20180322A422.32327.07298.09268.6428.9858.43
CHRSCoherus BioS20180322A49.9338.472.983.9035.4934.57
CHRWC.H. Robinso20180322A7.352.980.401.762.502.10
CHSChicos FAS,20180322A11.889.881.331.658.558.23
CHTRCharter Comm20180322A6.722.951.031.241.921.71
CHUYChuy's Holdi20180322A33.7324.635.296.1919.3418.44
CHWCalamos Glob20180322A16.0342.382.6639.0139.733.37
CHYCalamos Conv20180322A17.4218.4813.6214.854.863.63
CICIGNA Corpor20180322A5.382.520.971.331.541.18
CIACitizens, In20180322A85.7252.2434.8337.2217.4115.02
CIBRFirst Trust20180322ETF27.7217.4815.2115.062.272.43
CIDVictoryShare20180322ETF104.71380.34373.30373.667.036.68
CIDMCinedigm Cor20180322A281.11242.66230.61230.3512.0512.31
CIENCiena Corpor20180322A3.933.701.632.162.071.54
CIFSChina Intern20180322A45.6261.2754.0055.647.275.63
CIGIColliers Int20180322A44.6732.974.043.4628.9229.51
CILVictoryShare20180322ETF34.0855.7455.7455.740.000.00
CIMChimera Inve20180322A5.903.490.800.972.692.52
CINFCincinnati F20180322A9.834.680.961.483.723.20
CINRCINER RESOUR20180322A151.7996.2774.4174.7321.8621.54
CIOCITY OFFICE20180322A11.838.821.932.486.896.34
CIRCIRCOR Inter20180322A63.6222.508.9911.2913.5111.22
CITCIT Group In20180322A6.743.190.070.653.122.54
CIVBCivista Banc20180322A50.2125.6616.4417.009.218.66
CIXComp X Inter20180322A645.63386.36352.94397.5433.42-11.18
CIZVictoryShare20180322ETF34.5120.0820.1519.25-0.080.83
CIZNCitizens Hol20180322A503.25501.17501.17501.170.000.00
CJJDChina Jo-Jo20180322A215.64453.77280.21280.21173.56173.56
CKHSeacor Holdi20180322A41.4119.8811.2312.608.657.28
CKPTCheckpoint T20180322A246.58188.39143.52144.6044.8743.80
CKXCKX Lands, I20180322A380.95
CLColgate-Palm20180322A2.272.02-0.040.052.061.97
CLARClarus Corpo20180322A76.3369.4336.2835.5133.1633.92
CLBCore Laborat20180322A22.388.130.842.407.295.74
CLBSCaladrius Bi20180322A90.8861.6428.8230.8532.8230.78
CLCTCollectors U20180322A77.2931.1917.6719.9713.5211.22
CLDRCloudera, In20180322A12.886.913.233.343.683.57
CLDTCHATHAM LODG20180322A12.267.110.941.126.175.99
CLDXCelldex Ther20180322A40.9529.5310.6011.4318.9218.10
CLFCleveland-Cl20180322A14.5112.284.454.457.837.83
CLFDClearfield,20180322A127.5996.6377.4979.8319.1416.80
CLGXCorelogic, I20180322A8.523.100.601.162.501.94
CLHClean Harbor20180322A17.097.322.303.025.024.31
CLIMack-Cali Re20180322A7.485.141.371.653.773.49
CLIRClearSign Te20180322A231.71191.67149.56154.9842.1236.69
CLIXProShares Lo20180322ETF33.9824.1319.4420.404.693.72
CLMTCalumet Spec20180322A79.1052.5627.3429.8425.2222.72
CLNCColony Credi20180322A31.6827.4631.1532.65-3.66-5.19
CLNEClean Energy20180322A60.1353.8640.2232.3213.6421.54
CLPRClipper Real20180322A108.5550.0730.2840.9519.799.12
CLRCONTINENTAL20180322A7.915.052.092.802.962.25
CLRBCellectar Bi20180322A114.2576.9053.8653.8623.0423.04
CLRGIQ Chaikin U20180322ETF16.5522.8016.1015.676.697.13
CLROClearOne, In20180322A167.99145.42119.84116.3625.5829.06
CLSCelestica, I20180322A9.197.620.220.957.386.65
CLSDClearside Bi20180322A36.8722.777.556.9815.2315.79
CLSNCelsion Corp20180322A95.8090.1667.9768.2422.1921.92
CLTLInvesco Trea20180322ETF5.880.020.020.020.000.00
CLUBTown Sports20180322A75.2971.1939.4550.7131.7417.29
CLVSClovis Oncol20180322A24.3112.133.474.158.667.98
CLWClearwater P20180322A32.5316.600.102.4816.5014.11
CLWTEuro Tech Ho20180322A290.56273.31213.06269.9860.253.33
CLXClorox Compa20180322A8.093.561.171.412.402.15
CLXTCalyxt, Inc.20180322A119.3173.0061.8661.9111.1411.09
CMCanadian Imp20180322A2.011.370.140.221.231.15
CMAComerica Inc20180322A6.894.321.982.342.331.98
CMBSiShares CMBS20180322ETF22.5715.9015.8815.890.020.02
CMCCommercial M20180322A11.527.562.063.575.503.99
CMCLCaledonia Mi20180322A196.91198.03209.29175.30-11.2622.73
CMCOColumbus McK20180322A39.1225.458.8610.3916.5915.07
CMCSAComcast Corp20180322A3.002.702.302.070.400.63
CMCTCIM Commerci20180322A528.59464.28443.85443.6220.4320.66
CMDCantel Medic20180322A46.4720.421.473.6018.9616.82
CMECME Group In20180322A7.504.620.590.784.033.84
CMFiShares Cali20180322ETF6.074.053.363.460.690.59
CMGChipotle Mex20180322A14.317.490.502.026.995.47
CMICummins Inc.20180322A6.302.930.881.142.051.79
CMOCapstead Mor20180322A12.369.745.525.524.224.21
CMPCompass Mine20180322A17.587.453.483.513.973.94
CMPRCimpress PLC20180322A40.7620.206.668.8813.5411.32
CMRECostamare In20180322A16.3313.096.517.746.575.34
CMRXChimerix, In20180322A46.0332.5328.4829.214.063.33
CMSCMS Energy C20180322A2.487.985.945.022.062.99
CMTCore Molding20180322A372.77175.06145.51147.7329.5527.33
CMTLComtech Tele20180322A26.5428.615.328.0923.2920.51
CNXtrackers MS20180322ETF15.569.849.4411.870.40-2.03
CNACNA Financia20180322A12.476.562.703.223.863.34
CNATConatus Phar20180322A32.7825.532.371.7023.1623.83
CNBKACentury Banc20180322A262.8390.6671.8980.2918.7710.38
CNCCentene Corp20180322A6.773.180.501.052.682.12
CNCEConcert Phar20180322A33.0916.562.994.5113.6112.05
CNCRLoncar Cance20180322ETF27.0630.9314.9314.5516.0116.39
CNDTConduent Inc20180322A5.754.69-0.37-0.055.054.74
CNETChinaNet Onl20180322A107.3588.4762.8562.4825.6225.99
CNFRConifer Hold20180322A1340.24605.23560.04560.0445.1945.19
CNHICNH INDUSTRI20180322A8.007.311.492.115.815.19
CNICanadian Nat20180322A2.591.43-0.210.141.641.29
CNKCinemark Hol20180322A8.803.850.010.583.853.28
CNMDCONMED Corpo20180322A55.8712.875.576.487.306.39
CNNECannae Holdi20180322A22.6010.005.215.344.794.65
CNOCNO Financia20180322A5.344.211.181.213.023.00
CNOBCenter Banco20180322A34.4720.686.888.1613.8012.52
CNPCenterPoint20180322A3.803.760.840.752.923.02
CNQCanadian Nat20180322A3.442.970.100.192.872.79
CNSCohen & Stee20180322A20.948.292.142.976.155.32
CNSLConsolidated20180322A13.5018.127.729.2710.398.85
CNTYCentury Casi20180322A36.4021.176.856.7114.3214.46
CNXCNX Resource20180322A6.745.610.971.354.644.26
CNXMCNX Midstrea20180322A44.4423.2014.0013.289.209.92
CNXNPC Connectio20180322A146.3769.5520.3434.9949.2034.55
CNXTVanEck Vecto20180322ETF26.5216.118.416.317.709.79
CNYAiShares MSCI20180322ETF49.56119.19104.55115.3514.653.84
COGlobal Cord20180322A33.9115.859.128.946.796.94
COCPCocrystal Ph20180322A225.76174.65174.65174.650.000.00
CODACoda Octopus20180322A405.32279.10179.32178.9099.78100.20
CODICompass Dive20180322A32.5321.559.5111.9612.059.60
CODXCo-Diagnosti20180322A283.43255.94106.57106.57149.37149.37
COFCapital One20180322A5.683.040.500.542.542.51
COGCabot Oil &20180322A4.233.570.961.182.622.39
COHNCohen & Comp20180322A1787.68608.40510.99510.9997.4197.41
COHRCoherent Inc20180322A20.339.533.003.776.535.76
COHUCohu Inc20180322A23.3717.093.984.7213.1112.37
COKECoca-Cola Co20180322A95.4248.9330.9638.5517.9810.38
COLBColumbia Ban20180322A15.796.291.151.515.154.79
COLDAmericold Re20180322A15.805.674.174.341.501.33
COLLCollegium Ph20180322A36.1914.434.237.3010.207.13
COLMColumbia Spo20180322A19.1310.311.201.629.108.69
COMDirexion Aus20180322ETF28.397.678.398.26-0.71-0.59
COMBGraniteShare20180322ETF18.4314.6912.8613.091.831.60
COMMCommScope Ho20180322A6.5622.5820.2520.382.352.22
COMTiShares Comm20180322ETF17.4314.712.953.0411.7711.67
CONECyrusOne Inc20180322A7.593.210.320.662.892.56
CONNConn's Inc.20180322A36.0116.387.258.019.138.38
COOThe Cooper C20180322A13.326.231.372.344.563.59
COPConocoPhilli20180322A2.299.827.677.402.172.53
COPXGlobal X Cop20180322ETF34.1718.4210.3911.778.036.64
CORCoresite Rea20180322A17.8510.200.963.889.256.32
CORECore Mark Ho20180322A21.9811.991.752.7110.249.28
CORPPIMCO Invest20180322ETF13.116.156.106.460.05-0.31
CORRCorEnergy In20180322A33.6413.385.926.827.466.56
CORTCorcept Ther20180322A21.8616.374.865.6111.5110.76
COSTCostco Whole20180322A4.972.790.871.091.921.70
COTYCOTY INC20180322A5.604.36-0.250.874.623.49
COUPCoupa Softwa20180322A19.378.520.523.048.005.48
COWiPath Series20180322ETN19.5013.2012.4112.890.790.31
COWNCowen Inc. C20180322A45.7932.3116.2014.1716.1118.14
COWZPacer US Cas20180322ETF10.5910.0010.6912.21-0.69-2.22
CPCanadian Pac20180322A7.344.421.721.742.712.68
CPACopa Holding20180322A23.289.741.892.437.857.31
CPAHCounterpath20180322A394.80321.95224.21225.9597.7495.99
CPBCampbell Sou20180322A3.323.660.971.222.702.44
CPECallon Petro20180322A8.317.242.102.495.154.75
CPFCentral Paci20180322A22.8711.241.932.589.318.66
CPGCRESCENT POI20180322A13.9912.725.016.127.706.58
CPHCCanterbury P20180322A137.79135.12135.12135.120.000.00
CPHIChina Pharma20180322A151.05203.45184.83201.8118.621.63
CPICPI Inflatio20180322ETF17.8618.1118.1118.110.000.00
CPIXCumberland P20180322A139.3984.5375.9475.868.598.66
CPLPCapital Prod20180322A41.3234.9725.6927.789.297.20
CPRTCopart Inc20180322A6.693.470.470.733.002.74
CPRXCatalyst Pha20180322A44.5336.0720.5818.0815.4817.99
CPSCooper-Stand20180322A53.4419.762.626.5117.1413.24
CPSHCPS Technolo20180322A359.33125.69119.34119.346.356.35
CPSIComputer Pro20180322A34.8619.138.048.0111.0911.12
CPSSConsumer Por20180322A47.8033.6118.2018.2515.4115.36
CPSTCapstone Tur20180322A105.5985.2968.4169.2816.8816.01
CPTCamden Prope20180322A10.6933.6531.7831.971.881.70
CPTACapitala Fin20180322A43.79309.95300.43303.109.526.86
CQPCheniere Ene20180322A26.4217.3710.6112.076.765.30
CQQQInvesco Chin20180322ETF16.0617.7912.2812.435.515.37
CRCrane Compan20180322A27.1412.065.967.816.094.25
CRAICRA Internat20180322A97.8648.8532.5136.0916.3512.76
CRAKVanEck Vecto20180322ETF57.2141.175.094.7536.0836.41
CRBNiShares MSCI20180322ETF14.1419.079.749.769.349.31
CRBPCorbus Pharm20180322A74.1058.8535.1234.0923.7324.77
CRCCalifornia R20180322A21.0513.546.977.766.575.78
CRDACrawford & C20180322A70.17103.83-19.85-9.31123.67113.14
CRDBCrawford & C20180322A76.5546.1222.2631.2623.8614.86
CREECree Inc20180322A12.2312.282.548.879.743.41
CREGChina Recycl20180322A253.52154.2897.9692.5856.3261.70
CRHMCRH Medical20180322A213.6579.512.5234.9876.9944.53
CRICarter's Inc20180322A9.165.592.012.533.583.06
CRISCuris Inc20180322A32.7158.349.8814.6848.4643.67
CRKComstock Res20180322A31.9418.58-0.239.8518.818.74
CRLCharles Rive20180322A17.458.351.042.077.316.28
CRMsalesforce.c20180322A2.842.391.561.870.830.52
CRMDCorMedix Inc20180322A89.0483.8280.3081.213.522.61
CRMTAmerica's Ca20180322A80.3222.2817.2317.825.054.46
CRNTCeragon Netw20180322A61.3453.4435.2441.0718.1912.36
CRONCronos Group20180322A19.4321.9915.7019.416.292.58
CROPIQ Global Ag20180322ETF22.5012.536.897.155.645.37
CROXCrocs, Inc.20180322A10.398.370.191.798.196.58
CRSCarpenter Te20180322A26.289.684.144.885.564.80
CRSPCRISPR Thera20180322A43.2127.2711.4110.5715.8616.70
CRTCross Timber20180322A143.1077.3734.1429.0243.2348.35
CRUSCirrus Logic20180322A9.057.932.354.595.573.33
CRVLCorvel Corp20180322A162.9373.3868.0770.875.322.51
CRVSCorvus Pharm20180322A79.9345.9424.0127.5421.9318.40
CRWSCrown Crafts20180322A119.6370.9560.0265.7910.935.15
CRYCryoLife, In20180322A41.6924.067.709.7716.3614.30
CSAVictoryShare20180322ETF30.0421.2821.7421.28-0.460.00
CSBVictoryShare20180322ETF29.4116.8216.6516.590.170.23
CSBRChampions On20180322A162.6963.1422.6719.7840.4743.36
CSCOCisco System20180322A2.302.10-0.15-0.182.252.27
CSDInvesco S&P20180322ETF40.8755.160.852.1954.3252.97
CSFVictoryShare20180322ETF27.2616.7913.2513.733.543.06
CSFLCenterState20180322A9.8615.153.113.5212.1111.71
CSGPCoStar Group20180322A25.0813.743.434.4910.319.20
CSGSCSG Systems20180322A27.569.803.024.066.785.75
CSIICardiovascul20180322A39.7628.288.998.8119.2819.47
CSIQCanadian Sol20180322A16.8918.7911.2815.267.533.54
CSLCarlisle Com20180322A14.635.411.862.463.552.94
CSLTCASTLIGHT HE20180322A145.29101.7870.9366.7530.8535.03
CSMProShares La20180322ETF8.583.992.371.361.622.63
CSMLIQ Chaikin U20180322ETF18.1130.3424.4426.225.904.12
CSODCornerstone20180322A18.739.313.363.655.955.66
CSPICSP Inc.20180322A474.41160.26106.21155.3754.054.89
CSQCalamos Stra20180322A10.4019.927.248.2812.6811.71
CSSEChicken Soup20180322A289.31211.25199.36197.5011.8813.75
CSTECaesarstone20180322A33.2525.5212.0411.8813.4813.64
CSTMConstellium20180322A44.5325.8214.9915.5310.8310.29
CSTRCapStar Fina20180322A111.8583.8367.1867.6016.6516.22
CSUCapital Seni20180322A35.3119.438.0710.5611.368.87
CSVCarriage Ser20180322A19.3010.352.623.727.736.64
CSWCCapital Sout20180322A48.3378.9836.6837.1442.3041.84
CSWICSW Industri20180322A56.0930.8416.6317.3314.2113.51
CSXCSX Corporat20180322A3.475.431.442.293.993.15
CTASCintas Corp20180322A13.667.163.063.794.113.37
CTBCooper Tire20180322A21.8311.351.093.1510.278.20
CTBICommunity Tr20180322A34.0416.483.733.8512.7512.63
CTEKCynergisTek,20180322A302.4277.6971.9264.925.7712.77
CTGComputer Tas20180322A25.7438.4311.6812.2426.7526.20
CTHRCharles & Co20180322A118.8983.6677.4377.436.236.23
CTIBYunhong CTI20180322A2518.841639.881639.881639.880.000.00
CTICCTI BioPharm20180322A30.7539.7333.6333.886.105.85
CTLCenturyLink,20180322A6.316.181.222.704.963.46
CTLTCATALENT, IN20180322A10.535.072.442.142.622.93
CTMXCytomX Thera20180322A29.6618.733.534.9115.2013.82
CTOConsolidated20180322A119.2739.8528.0035.3111.854.54
CTRECARTRUST REI20180322A11.8215.72-3.82-4.4819.5520.21
CTRNCiti Trends,20180322A37.7620.2411.1712.869.077.38
CTSCTS Corporat20180322A39.7019.424.134.5415.2914.89
CTSHCognizant Te20180322A3.282.850.370.902.481.95
CTSOCytosorbents20180322A99.8857.1036.7439.3720.3617.73
CTTCATCHMARK TI20180322A11.657.673.203.954.473.72
CTXRCitius Pharm20180322A463.78204.63131.06131.0673.5673.56
CTXSCitrix Syste20180322A5.7411.856.556.625.295.23
CUBCubic Corpor20180322A19.579.254.646.454.622.81
CUBAHerzfeld Car20180322A89.4037.4133.2533.834.163.58
CUBECubeSmart20180322A4.373.260.520.832.742.43
CUBICUSTOMERS BA20180322A27.4311.513.534.407.987.11
CUECue Biopharm20180322A101.9172.0338.2246.1433.8125.89
CUICUI Global,20180322A161.44108.4283.7498.6024.689.82
CULPCulp, Inc.20180322A125.3076.9267.5872.809.354.13
CUOContinental20180322A235.87231.99231.99231.990.000.00
CUREDirexion Dai20180322ETF10.999.131.842.697.296.44
CUROCURO Group H20180322A57.0227.7419.5320.558.217.19
CUTInvesco MSCI20180322ETF29.2521.1120.0720.151.040.95
CUTRCutera, Inc.20180322A37.0020.185.536.4614.6513.72
CUZCousins Prop20180322A11.638.831.652.227.176.58
CVACovanta Hold20180322A34.9924.8114.7313.7510.0911.06
CVBFCVB Financia20180322A14.3931.8811.171.8120.7130.07
CVCOCavco Indust20180322A122.3547.5129.9330.8317.5816.68
CVCYCentral Vall20180322A176.58116.01119.06119.07-3.05-3.05
CVECenovus Ener20180322A11.8010.29-0.420.6510.719.65
CVEOCIVEO CORPOR20180322A25.1722.976.667.1516.3115.81
CVGICommercial V20180322A31.3322.5013.2313.519.288.99
CVGWCalavo Growe20180322A19.2310.094.015.806.084.29
CVICVR ENERGY,20180322A16.947.982.443.045.544.94
CVLTCommault Sys20180322A14.786.211.612.024.604.19
CVLYCodorus Vall20180322A174.62100.2548.1349.6752.1250.58
CVMCel-Sci Corp20180322A115.7483.1281.0783.782.05-0.66
CVNACarvana Co.20180322A34.7614.627.238.827.395.80
CVRChicago Rive20180322A427.79471.96471.96471.960.000.00
CVSCVS HEALTH C20180322A3.952.321.051.341.280.98
CVTICovenant Tra20180322A33.4027.5115.9716.3011.5411.20
CVUCPI Aerostru20180322A147.87127.7391.2496.4136.4931.32
CVVCVD Equipmen20180322A257.82181.91177.36176.764.555.15
CVXChevron Corp20180322A2.381.830.350.221.481.61
CVYInvesco Zack20180322ETF36.9516.7313.9914.472.732.26
CWCurtiss-Wrig20180322A29.0212.784.675.388.117.40
CWBSPDR Bloombe20180322ETF2.692.051.571.580.470.47
CWBCCommunity We20180322A81.8338.2725.7325.7312.5412.54
CWBRCohBar, Inc.20180322A151.54110.18100.38101.219.808.97
CWCOConsolidated20180322A77.9393.4128.2156.1265.2037.29
CWEBDirexion Dai20180322ETF44.3331.453.609.6827.8521.77
CWHCamping Worl20180322A18.827.992.863.195.134.80
CWISPDR MSCI AC20180322ETF8.596.548.898.69-2.35-2.15
CWSAdvisorShare20180322ETF40.5839.3140.5939.31-1.280.00
CWSTCasella Wast20180322A17.7214.302.874.2811.4310.01
CWTCalifornia W20180322A21.478.743.674.255.074.49
CXDCChina XD Pla20180322A119.4968.7067.4767.471.231.23
CXOCONCHO RESOU20180322A9.814.251.462.112.792.15
CXPCOLUMBIA PRO20180322A6.194.350.260.684.103.68
CXSEWisdomTree T20180322ETF25.1216.3911.7615.564.630.83
CXWCoreCivic, I20180322A11.816.292.781.823.524.48
CYCypress Semi20180322A5.656.164.263.621.892.53
CYANCyanotech Co20180322A338.27168.96106.25114.4562.7054.51
CYBWisdomTree20180322ETF11.115.525.525.520.000.00
CYBECyberoptics20180322A54.5432.071.703.8930.3728.18
CYBRCyberArk Sof20180322A13.456.546.553.77-0.012.78
CYCCCyclacel Pha20180322A101.3579.6136.8242.0342.7937.58
CYDChina Yuchai20180322A71.0125.8517.2017.368.668.49
CYHCommunity He20180322A23.9419.654.936.4014.7313.25
CYRNCYREN Ltd.20180322A245.35314.91314.91314.910.000.00
CYRXCryoPort, In20180322A47.5023.8714.1814.449.699.43
CYTKCytokinetics20180322A79.1157.1616.1215.2041.0541.97
CZAInvesco Zack20180322ETF17.667.285.685.721.601.56
CZNCCitizens & N20180322A244.26139.7098.33101.4941.3738.21
CZRCaesars Ente20180322A41.8428.0513.2015.0814.8512.97
CZWICitizens Com20180322A73.2675.6360.4453.9815.1921.65
CZZCosan Limite20180322A9.3413.6511.8311.281.842.41
DDominion Ene20180322A1.921.950.370.531.581.42
DACDanaos Corpo20180322A392.16315.04315.04315.040.000.00
DAIOData I/O Cor20180322A78.0578.5027.5342.3650.9736.14
DAKTDaktronics I20180322A36.5438.3110.1210.6628.1927.72
DALDelta Air Li20180322A2.342.530.831.021.701.52
DALTAnfield Capi20180322ETF49.6249.3150.0150.01-0.70-0.70
DANDana Incorpo20180322A9.365.820.581.615.244.21
DARDARLING INGR20180322A6.385.51-0.030.615.544.89
DAREDare Bioscie20180322A110.9782.1376.5774.715.577.43
DAUDExchange-Tra20180322ETN32.4638.3033.8937.204.401.09
DAXGlobal X Fun20180322ETF28.0911.72-3.33-0.6615.0512.37
DBDeutsche Ban20180322A7.056.503.333.583.162.92
DBAWXtrackers MS20180322ETF17.988.713.852.884.865.83
DBDDiebold Nixd20180322A35.1522.717.398.4515.3214.26
DBEFXtrackers MS20180322ETF3.333.010.821.162.181.85
DBEMXtrackers MS20180322ETF39.9421.9420.7620.521.191.43
DBEUXtrackers MS20180322ETF3.743.481.342.052.151.44
DBEZXtrackers MS20180322ETF11.326.323.985.892.340.43
DBGRXtrackers MS20180322ETF12.574.803.714.061.090.74
DBJPXtrackers MS20180322ETF5.432.700.760.821.941.88
DBVTDBV Technolo20180322A31.7515.581.115.0414.4710.55
DCARDropCar, Inc20180322A138.81122.0672.9773.0049.0849.06
DCHFExchange-Tra20180322ETN18.70
DCIDonaldson Co20180322A11.585.842.803.183.042.66
DCODucommun Inc20180322A82.2048.2112.1213.1336.0935.08
DCOMDime Communi20180322A46.3223.1914.8214.038.379.16
DCPDCP Midstrea20180322A20.759.502.142.927.366.58
DCPHDeciphera Ph20180322A141.2346.68-0.226.0046.9040.68
DDD3D Systems C20180322A9.077.131.752.035.395.10
DDGProshares Sh20180322ETF47.739.939.939.930.000.00
DDLSWisdomTree D20180322ETF72.21136.77136.77136.770.000.00
DDMProShares Ul20180322ETF5.045.222.984.102.241.12
DDSDillards Inc20180322A26.109.492.262.557.236.95
DDWMWisdomTree D20180322ETF19.177.857.827.760.030.09
DEDeere & Comp20180322A6.483.730.971.472.772.26
DEAEasterly Gov20180322A8.054.96-0.690.005.654.96
DECKDeckers Outd20180322A10.674.901.642.193.262.71
DEEFXtrackers FT20180322ETF14.3510.227.197.173.033.06
DEFInvesco Defe20180322ETF20.3613.8913.9413.46-0.050.43
DEFAiShares Adap20180322ETF67.7295.59105.3495.59-9.750.00
DEIDouglas Emme20180322A7.193.420.971.032.452.40
DEMWisdomTree E20180322ETF12.436.994.825.792.171.20
DENNDENNY'S CORP20180322A15.6915.874.174.9211.7010.95
DESWisdomTree U20180322ETF10.306.914.744.942.161.97
DESPDespegar.com20180322A53.5831.5015.0514.5916.4416.90
DEURExchange-Tra20180322ETN7.490.441.330.44-0.890.00
DEUSXtrackers Ru20180322ETF18.0722.6222.2723.390.35-0.77
DEWWisdomTree G20180322ETF14.696.974.914.822.062.15
DFEWisdomTree E20180322ETF11.6015.4916.0215.47-0.540.01
DFENDirexion Dai20180322ETF33.8737.5920.2219.8617.3717.73
DFFNDIFFUSION PH20180322A38.5442.0433.3435.288.706.76
DFINDonnelley Fi20180322A27.0410.600.140.6710.469.93
DFJWisdomTree J20180322ETF9.257.726.648.371.09-0.65
DFNDReality Shar20180322ETF10.9410.9310.9310.930.000.00
DFNLDavis Select20180322ETF26.1317.8116.4116.751.401.06
DFSDiscover Fin20180322A3.882.370.380.382.002.00
DFVLiPath US Tre20180322ETF50.97
DFVSiPath US Tre20180322ETF71.2355.9054.5755.231.330.67
DGDollar Gener20180322A5.143.031.221.401.811.63
DGAZVelocityShar20180322ETN4.696.460.802.375.664.09
DGBPExchange-Tra20180322ETN12.73
DGICADonegal Grou20180322A147.82104.3523.4320.3680.9283.99
DGICBDonegal Grou20180322A1811.28521.11618.87812.57-97.76-291.47
DGIIDigi Interna20180322A72.5562.1128.5429.5033.5732.61
DGLDVelocityShar20180322ETF2.862.200.550.901.661.30
DGLYDigital Ally20180322A332.17229.12186.67171.2642.4557.86
DGPDB Gold Doub20180322ETN56.4945.7139.7344.215.981.50
DGREWisdomTree T20180322ETF50.1926.0622.2522.843.823.22
DGROiShares Core20180322ETF4.343.670.510.823.152.84
DGRSWisdomTree T20180322ETF22.2514.1612.4312.941.731.22
DGRWWisdomTree T20180322ETF5.116.962.563.744.393.22
DGSWisdomTree E20180322ETF16.329.196.836.722.362.47
DGTSPDR Global20180322ETF58.6067.8466.0765.371.772.47
DGXQuest Diagno20180322A6.113.280.570.752.722.53
DGZDB Gold Shor20180322ETN65.0236.4536.4536.450.000.00
DHID.R. Horton20180322A3.852.500.450.382.042.12
DHRDanaher Corp20180322A3.752.390.160.312.232.08
DHSWisdomTree U20180322ETF8.886.345.334.981.011.36
DHTDHT HOLDINGS20180322A27.3724.45-1.24-4.0925.6928.54
DHXDHI Group, I20180322A358.17183.57113.61123.3369.9660.24
DIASPDR Dow Jon20180322ETF1.491.03-0.050.001.081.02
DIALColumbia Div20180322ETF26.8429.8229.8229.940.00-0.11
DIGProShares Ul20180322ETF8.979.476.787.142.692.34
DIMWisdomTree I20180322ETF13.2613.8312.2112.981.620.85
DINDine Brands20180322A23.1310.703.344.737.385.98
DINTDavis Select20180322ETF41.3119.9118.6818.591.231.32
DIODDiodes Inc20180322A26.3116.488.478.618.027.89
DISThe Walt Dis20180322A2.512.491.321.691.170.80
DISCADiscovery, I20180322A4.766.582.762.913.833.69
DISCBDiscovery, I20180322A672.91436.17436.17436.170.000.00
DISCKDiscovery, I20180322A5.074.801.722.403.092.40
DISHDISH Network20180322A5.583.580.571.483.012.10
DITAMCON Distri20180322A395.50290.9999.3799.37191.62191.62
DIVGlobal X Sup20180322ETF13.436.28-4.57-4.1710.8610.45
DIVAAGFiQ Hedged20180322ETF45.2443.9543.9543.950.000.00
DIVBiShares U.S.20180322ETF29.5111.3511.3511.350.000.00
DIVCC-Tracks Exc20180322ETN71.1067.7967.7967.790.000.00
DIVOAmplify CWP20180322ETF23.09117.36133.84125.59-16.48-8.23
DIVYReality Shar20180322ETF43.9927.7626.6927.321.070.44
DJCIETRACS Linke20180322ETN47.4931.2831.2831.280.000.00
DJCODaily Journa20180322A214.36156.41156.41156.410.000.00
DJDInvesco Dow20180322ETF26.4818.4517.1918.071.250.38
DJPiPath Bloomb20180322ETN4.663.442.222.371.211.06
DJPYExchange-Tra20180322ETN16.5210.615.3110.615.310.00
DKDelek US Hol20180322A10.466.231.491.944.744.29
DKLDELEK LOGIST20180322A74.4834.0528.0828.085.975.97
DKSDick's Sport20180322A5.444.401.612.072.782.32
DLADelta Appare20180322A212.2597.0770.5873.4526.4923.62
DLBDolby Labora20180322A15.606.626.757.63-0.13-1.01
DLBRVelocityShar20180322ETN533.60161.60161.60161.600.000.00
DLHCDLH Holdings20180322A311.80262.31224.08225.8538.2336.46
DLNWisdomTree U20180322ETF3.682.590.310.382.272.20
DLNGDYNAGAS LNG20180322A58.4546.2739.4237.256.859.02
DLPHDelphi Techn20180322A16.529.240.012.909.236.34
DLPNDolphin Ente20180322A1411.40769.90770.67769.90-0.770.00
DLRDigital Real20180322A7.365.661.522.054.153.61
DLSWisdomTree I20180322ETF8.735.662.474.053.191.61
DLTHDuluth Holdi20180322A21.6430.0811.9413.5618.1416.52
DLTRDollar Tree20180322A5.863.770.161.623.602.15
DLXDeluxe Corpo20180322A19.578.244.144.804.103.44
DMLPDorchester M20180322A80.0446.2818.3730.1927.9116.09
DMPIDelMar Pharm20180322A126.7595.1873.3581.5021.8313.68
DMRCDigimarc Cor20180322A64.9577.5723.5342.6354.0434.95
DMRIDeltaShares20180322ETF102.1349.4349.4349.430.000.00
DMRLDeltaShares20180322ETF14.060.073.810.07-3.730.00
DMRMDeltaShares20180322ETF19.990.080.080.080.000.00
DMRSDeltaShares20180322ETF38.98249.73358.87385.11-109.14-135.38
DNJRGolden Bull20180322A234.14122.5685.7488.0036.8134.56
DNKNDunkin' Bran20180322A6.818.05-0.390.248.447.82
DNLWisdomTree G20180322ETF23.399.569.499.480.060.08
DNLIDenali Thera20180322A85.4231.082.8510.9328.2320.15
DNNDenison Mine20180322A183.93192.48162.54163.1129.9429.37
DNOWNOW INC.20180322A9.408.330.251.228.087.11
DNRDenbury Reso20180322A38.7529.148.8812.0920.1316.91
DODiamond Offs20180322A7.466.370.341.396.034.98
DOCPHYSICIANS R20180322A6.8710.620.261.1810.399.45
DOGProShares Sh20180322ETF6.655.871.241.754.634.12
DOGZDogness (Int20180322A417.65205.13205.13205.130.000.00
DOLWisdomTree I20180322ETF15.779.398.819.390.590.00
DONWisdomTree U20180322ETF5.867.122.712.024.415.10
DOOWisdomTree i20180322ETF14.1910.249.609.470.640.77
DOORMASONITE INT20180322A18.5410.203.534.826.665.38
DORMDorman Produ20180322A29.3011.594.875.716.725.88
DOVDover Corpor20180322A5.1923.1816.9520.006.233.18
DOXAmdocs Limit20180322A5.936.03-1.16-12.497.1918.52
DPSTDirexion Dai20180322ETF29.9317.1219.0518.35-1.93-1.23
DPWDPW Holdings20180322A97.7075.2651.7359.5723.5415.69
DPZDomino's Piz20180322A13.677.072.352.494.714.58
DRADDigirad Corp20180322A289.86206.63206.63206.630.000.00
DREDuke Realty20180322A4.083.440.911.252.532.19
DRHDiamondRock20180322A9.798.180.340.747.847.43
DRIDarden Resta20180322A6.545.251.782.363.472.89
DRIODarioHealth20180322A138.87145.7492.80134.6452.9311.10
DRIPDirexion Dai20180322ETF15.1311.03-0.714.4211.746.61
DRNDirexion Dai20180322ETF20.4712.6610.508.282.164.38
DRNADicerna Phar20180322A40.4859.9936.4530.8123.5429.18
DRQDril-Quip, I20180322A21.8812.113.274.248.857.88
DRRMarket Vecto20180322ETN970.17983.65982.98982.980.670.67
DRRXDurect Corp20180322A48.5733.7510.6018.8023.1614.94
DRVDirexion Dai20180322ETF43.9319.7117.0215.452.694.26
DRWWisdomTree G20180322ETF12.786.564.774.871.781.69
DSDrive Shack20180322A30.3924.922.787.8022.1417.14
DSEDuff & Phelp20180322A47.2130.8210.9615.6019.8615.21
DSGXDescartes Sy20180322A29.6018.10-0.992.4519.0915.65
DSIiShares MSCI20180322ETF5.965.660.882.394.783.27
DSKEDaseke, Inc.20180322A25.9813.154.705.588.447.57
DSLVVelocityShar20180322ETF9.735.89-0.251.446.144.46
DSPGDSP Group In20180322A87.2060.9931.2435.3229.7425.67
DSSDocument Sec20180322A179.24221.37212.43212.708.948.66
DSWLDeswell Indu20180322A188.71107.3290.1790.1717.1617.16
DSXDiana Shippi20180322A30.3327.493.083.9624.4123.53
DTDWisdomTree U20180322ETF12.337.396.466.760.930.63
DTEDTE Energy C20180322A6.994.772.002.482.772.30
DTEADAVIDsTEA In20180322A396.44256.16177.97192.6878.1963.48
DTECALPS Disrupt20180322ETF49.6043.1534.8334.838.328.32
DTHWisdomTree I20180322ETF18.4411.117.089.274.031.83
DTNWisdomTree U20180322ETF15.4016.7510.1710.396.586.36
DTODB Crude Oil20180322ETN86.5436.9315.3216.7721.6120.17
DTULiPath US Tre20180322ETF58.38
DTUSiPath US Tre20180322ETF68.8143.5743.5743.570.000.00
DTYLiPath US Tre20180322ETF16.71
DUGProShares Ul20180322ETF9.096.96-1.540.558.496.41
DUKDuke Energy20180322A2.021.97-0.090.232.061.74
DUSADavis Select20180322ETF26.5314.4715.7414.69-1.27-0.21
DUSLDirexion Dai20180322ETF44.6470.124.665.5265.4664.60
DUSTDirexion Dai20180322ETF13.617.464.663.612.803.85
DVADaVita Inc.20180322A5.393.301.021.002.272.30
DVAXDynavax Tech20180322A35.1322.618.989.4813.6313.13
DVDDover Motors20180322A269.64199.28249.49249.49-50.21-50.21
DVNDevon Energy20180322A3.233.982.111.921.882.07
DVPDeep Value E20180322ETF23.456.596.266.480.330.11
DVYiShares Sele20180322ETF1.971.870.940.980.930.90
DVYAiShares Asia20180322ETF29.5519.08-7.5318.3726.610.71
DVYEiShares Emer20180322ETF13.988.917.397.441.521.46
DWASInvesco DWA20180322ETF45.1552.5351.5151.541.020.99
DWATArrow Invest20180322ETF48.019.20-47.40-47.4056.6056.60
DWCRArrow DWA Co20180322ETF103.50
DWFISPDR Dorsey20180322ETF17.9322.1021.7021.810.400.29
DWLDDavis Select20180322ETF18.338.388.397.70-0.010.68
DWMWisdomTree I20180322ETF12.125.413.954.481.460.93
DWPPFirst Trust20180322ETF44.2520.8220.4220.980.39-0.17
DWSNDawson Geoph20180322A195.6797.4038.7844.4658.6252.94
DWXSPDR S&P Int20180322ETF10.676.034.714.751.321.28
DXDynex Capita20180322A15.8512.466.957.285.515.18
DXCDXC Technolo20180322A6.243.070.641.032.432.04
DXCMDexCom, Inc.20180322A9.875.15-0.150.145.315.01
DXDProShares Ul20180322ETF11.469.674.386.705.302.97
DXGEWisdomTree G20180322ETF10.474.674.185.260.49-0.59
DXJWisdomTree J20180322ETF1.851.55-0.23-0.101.771.64
DXJSWisdomTree J20180322ETF39.3816.1618.1411.84-1.984.32
DXLGDestination20180322A375.01191.54137.58137.5853.9653.96
DXPEDXP Enterpri20180322A40.8025.057.9511.3817.0913.66
DXYNDixie Group20180322A389.00601.22302.60302.60298.62298.62
DYDycom Indust20180322A21.1510.092.053.348.046.74
DYLSWisdomTree D20180322ETF17.5111.2911.3911.56-0.10-0.26
DYNTDynatronics20180322A470.91131.22131.22131.220.000.00
DZKDirexion Dai20180322ETF34.5033.7810.0212.3923.7621.39
DZSIDASAN Zhone20180322A100.6464.5844.6956.9719.907.62
DZZDB Gold Doub20180322ETN21.6018.6418.3418.320.300.32
EAElectronic A20180322A6.254.981.452.123.532.85
EARNELLINGTON RE20180322A17.1910.092.714.567.385.52
EASTEASTSIDE DIS20180322A430.17262.37-6.2216.80268.58245.57
EATBrinker Inte20180322A5.664.860.520.884.353.98
EBAYeBay Inc20180322A2.523.271.751.221.532.05
EBFEnnis, Inc.20180322A46.4525.688.8510.6016.8415.08
EBIXEbix Inc20180322A22.3110.571.912.938.667.64
EBMTEagle Bancor20180322A127.4254.7853.7055.441.09-0.66
EBNDSPDR Bloombe20180322ETF9.669.048.638.640.400.40
EBSEmergent Bio20180322A19.369.150.232.648.926.51
EBSBMeridian Ban20180322A37.9526.338.128.9118.2217.43
EBTCEnterprise B20180322A98.4699.7488.0688.3011.6811.43
ECHiShares MSCI20180322ETF13.456.583.373.243.233.43
ECHOEcho Global20180322A30.3124.832.414.4922.4320.34
ECLEcolab, Inc.20180322A5.683.060.921.222.141.84
ECNSiShares MSCI20180322ETF107.9139.8839.8839.880.000.00
ECOLUS Ecology,20180322A45.3021.119.0010.6712.1210.45
ECOMCHANNELADVIS20180322A100.7755.1734.4134.5620.7620.61
ECONColumbia Eme20180322ETF17.9210.736.426.804.323.93
ECPGEncore Capit20180322A34.4210.491.941.928.558.57
ECTECA Marcellu20180322A246.91152.75152.75152.750.000.00
EDConsolidated20180322A3.052.520.570.591.951.93
EDCDirexion Dai20180322ETF10.635.945.113.030.832.91
EDENiShares MSCI20180322ETF24.9112.0611.3011.840.760.23
EDITEditas Medic20180322A26.8512.789.675.163.117.61
EDIVSPDR S&P Eme20180322ETF23.4714.8911.2611.063.643.83
EDOGALPS Emergin20180322ETF27.8416.556.155.6510.4010.89
EDOWFirst Trust20180322ETF27.5619.2916.4816.442.812.85
EDUCEducational20180322A278.18272.37146.00163.04126.37109.33
EDVVanguard Wor20180322ETF10.6313.044.674.938.378.11
EDZDirexion Dai20180322ETF12.7111.453.725.027.736.43
EEEl Paso Elec20180322A17.2311.963.276.288.705.68
EEFTEuronet Worl20180322A13.735.690.631.275.064.42
EEHELEMENTS Lin20180322ETN408.34
EELVInvesco S&P20180322ETF25.2411.2610.3710.990.890.27
EEMiShares MSCI20180322ETF2.082.760.761.022.001.75
EEMAiShares MSCI20180322ETF27.5616.7615.1115.151.651.61
EEMDAAM S&P Emer20180322ETF73.1830.093.773.7726.3226.32
EEMOInvesco S&P20180322ETF64.1232.3430.5129.821.842.52
EEMSiShares MSCI20180322ETF27.0210.587.957.632.632.95
EEMViShares Edge20180322ETF15.516.844.654.852.192.08
EESWisdomTree U20180322ETF22.869.367.958.131.411.23
EETProShares Ul20180322ETF47.3226.2719.6220.356.655.93
EEVProShares Tr20180322ETF27.0333.6027.8524.655.758.95
EEXEmerald Hold20180322A37.8216.856.738.3210.138.54
EFAiShares MSCI20180322ETF1.462.320.861.141.461.19
EFADProShares MS20180322ETF15.6210.197.947.052.253.14
EFASGlobal X MSC20180322ETF44.4627.5427.4727.470.070.07
EFAViShares Edge20180322ETF5.383.552.572.780.980.76
EFAXSPDR MSCI EA20180322ETF43.0331.6033.1531.88-1.55-0.28
EFCEllington Fi20180322A24.3010.745.345.855.404.89
EFGiShares MSCI20180322ETF11.555.594.824.940.760.64
EFNLiShares MSCI20180322ETF41.8634.7030.6227.584.087.13
EFOProShares Ul20180322ETF24.7122.3722.3722.370.000.00
EFOIEnergy Focus20180322A325.10147.17180.17156.43-33.00-9.26
EFSCEnterprise F20180322A32.5410.923.263.887.657.04
EFUProShares Tr20180322ETF32.3549.7417.8018.3931.9531.35
EFViShares MSCI20180322ETF7.554.082.743.281.350.80
EFXEquifax, Inc20180322A5.593.33-0.190.233.523.10
EFZProShares Tr20180322ETF21.3718.2815.1516.143.122.13
EGANeGain Corpor20180322A112.95343.2643.7043.89299.56299.37
EGBNEagle Bancor20180322A31.089.274.916.584.362.70
EGHT8x8, Inc. Co20180322A28.6119.758.086.2811.6713.48
EGLEEagle Bulk S20180322A28.7221.015.735.5515.2815.46
EGOEldorado Gol20180322A9.5912.823.814.648.648.20
EGOVNIC Inc20180322A36.1330.4411.3311.4019.1019.03
EGPEastGroup Pr20180322A18.327.203.404.353.802.85
EGPTVanEck Vecto20180322ETF44.7218.937.987.9810.9510.96
EGRXEagle Pharma20180322A47.8818.840.883.7817.9515.05
EGYVaalco Energ20180322A108.7755.396.388.1149.0147.27
EHCEncompass He20180322A13.434.693.032.451.652.24
EHTHeHealth, Inc20180322A38.3125.2616.9815.268.2810.01
EIDOiShares MSCI20180322ETF3.873.71-0.48-0.434.184.13
EIGEmployers Ho20180322A25.8412.454.464.267.988.19
EIGIEndurance In20180322A69.0058.2819.0027.8239.2930.46
EIGREiger BioPha20180322A102.6447.3526.4236.3320.9311.01
EIRLiShares MSCI20180322ETF85.3238.7924.8726.0013.9112.79
EISiShares MSCI20180322ETF32.3323.4221.9922.021.431.40
EIXEdison Inter20180322A5.002.560.260.272.302.29
EKARIdeanomics N20180322ETF66.7783.1581.5178.761.644.39
EKSOEkso Bionics20180322A122.9596.0168.1275.7027.8920.31
ELThe Estee La20180322A4.162.49-0.33-0.322.812.80
ELDWisdomTree E20180322ETF35.0217.8817.3018.020.57-0.15
ELFe.l.f. Beaut20180322A33.2724.1213.8018.6010.325.53
ELGXEndologix In20180322A34.4319.549.219.9510.329.58
ELLOEllomay Capi20180322A1086.11
ELMDElectromed,20180322A118.31234.50202.76204.1631.7330.34
ELSEquity Lifes20180322A11.144.780.980.863.803.92
ELSEElectro-Sens20180322A286.2969.0067.4168.561.590.44
ELTKEltek Ltd20180322A445.82418.64289.68269.47128.96149.17
ELVTElevate Cred20180322A69.9752.1627.3135.5224.8516.64
ELYCallaway Gol20180322A6.535.580.150.455.435.13
EMAGVanEck Vecto20180322ETF194.14
EMANeMagin Corpo20180322A363.64258.56258.56258.560.000.00
EMBiShares J.P.20180322ETF0.931.481.191.090.290.40
EMBHiShares Inte20180322ETF37.4132.0223.2323.238.808.80
EMCBWisdomTree E20180322ETF83.2843.2543.3143.31-0.06-0.06
EMCFEmclaire Fin20180322A904.84
EMCGWisdomTree E20180322ETF42.0123.0715.1115.017.968.05
EMDVProShares MS20180322ETF117.9082.8982.9182.89-0.020.00
EMEEMCOR Group,20180322A18.105.522.352.033.173.49
EMFMGlobal X MSC20180322ETF82.9049.8213.5814.7336.2535.09
EMGFiShares Edge20180322ETF28.0612.0311.1516.250.88-4.22
EMHYiShares J.P.20180322ETF12.699.258.798.720.460.53
EMIFiShares Emer20180322ETF72.8524.0424.3124.04-0.270.00
EMIHXtrackers Em20180322ETF77.55129.33130.02130.43-0.69-1.10
EMKREmcore Corp20180322A104.2568.3918.0520.9850.3446.82
EMLEastern Comp20180322A113.9356.4238.2050.0918.236.33
EMLCVanEck Vecto20180322ETF5.215.393.683.691.771.75
EMLPFirst Trust20180322ETF5.173.822.422.521.381.27
EMMSEmmis Commun20180322A167.52264.0194.2894.28169.73169.73
EMNEastman Chem20180322A7.543.560.571.002.992.56
EMPEntergy Miss20180322A47.3726.3926.5126.54-0.12-0.15
EMQQEMQQ The Eme20180322ETF16.077.735.754.861.972.87
EMREmerson Elec20180322A3.431.940.530.691.421.25
EMSHProShares Sh20180322ETF32.109.909.909.900.000.00
EMTLSPDR DoubleL20180322ETF16.8912.8611.7111.971.150.89
EMTYProShares De20180322ETF60.2117.826.998.4410.839.38
EMXEMX Royalty20180322A323.04185.7490.8790.8794.8794.87
EMXCiShares MSCI20180322ETF33.485.485.485.480.000.00
ENBEnbridge, In20180322A3.463.380.890.862.492.53
ENBLENABLE MIDST20180322A30.4625.8122.4816.483.339.33
ENDPEndo Interna20180322A16.6815.90-4.530.2020.4515.71
ENFRAlerian Ener20180322ETF75.4441.1330.0630.6911.0710.44
ENGENGlobal Cor20180322A506.40392.16386.00386.016.166.16
ENLCENLINK MIDST20180322A41.9627.699.0811.0418.6016.64
ENORiShares MSCI20180322ETF48.2122.109.709.1612.4012.94
ENPHEnphase Ener20180322A26.8423.809.049.6815.0414.18
ENREnergizer Ho20180322A11.304.801.492.263.302.53
ENSEnerSys, Inc20180322A24.3011.114.675.856.445.26
ENSGThe Ensign G20180322A24.1727.2111.5111.9315.7115.28
ENSVEnservco Cor20180322A111.46135.2854.6388.1480.6547.15
ENTGlobal Eagle20180322A68.1862.64-12.427.7675.0654.88
ENTAEnanta Pharm20180322A58.9628.3311.3913.5416.9414.79
ENTGEntegris Inc20180322A15.869.814.094.695.725.10
ENTRERShares Ent20180322ETF34.9517.7917.7917.790.000.00
ENVENVESTNET, I20180322A18.619.212.231.736.987.48
ENVAEnova Intern20180322A40.4222.396.296.3016.1016.10
ENZEnzo Biochem20180322A63.8433.4519.3015.7714.1517.68
ENZLiShares Trus20180322ETF37.1514.6911.3211.233.373.46
EOGEOG Resource20180322A3.331.650.360.691.290.97
EOLSEvolus, Inc.20180322A102.76192.7331.4334.63161.30158.10
EPAMEPAM SYSTEMS20180322A21.958.933.013.665.925.27
EPAYBottomline T20180322A15.679.964.354.645.625.32
EPCEdgewell Per20180322A7.843.68-0.280.033.953.65
EPDEnterprise P20180322A4.273.961.241.852.722.11
EPHEiShares MSCI20180322ETF17.0117.028.779.388.247.63
EPIWisdomTree I20180322ETF3.904.710.881.933.832.78
EPIXESSA Pharma20180322A283.52187.33139.21119.8048.1267.53
EPMEvolution Pe20180322A77.2153.389.949.5443.4443.84
EPOLiShares MSCI20180322ETF7.214.380.760.473.623.93
EPPiShares MSCI20180322ETF2.302.610.760.931.851.69
EPREPR Properti20180322A11.174.911.801.963.102.94
EPRFInnovator S&20180322ETF46.256.246.246.240.000.00
EPSWisdomTree U20180322ETF13.499.606.167.223.442.38
EPUiShares MSCI20180322ETF15.5523.2017.2919.475.913.73
EPVProShares Ul20180322ETF38.1122.397.558.4014.8413.99
EPZMEpizyme, Inc20180322A52.2629.719.599.9020.1219.80
EQALInvesco Russ20180322ETF23.8720.2717.1117.303.162.97
EQBKEquity Bancs20180322A45.2219.523.3312.2216.207.30
EQCEquity Commo20180322A4.203.25-0.090.783.332.47
EQIXEquinix, Inc20180322A11.715.021.972.223.052.80
EQLALPS Equal S20180322ETF15.5211.6311.8111.46-0.180.17
EQMEQM Midstrea20180322A25.2811.235.356.115.895.13
EQREquity Resid20180322A3.421.920.781.071.140.85
EQRRProShares Eq20180322ETF50.6868.13215.9572.59-147.82-4.46
EQSEquus Total20180322A158.65117.73117.73117.730.000.00
EQTEQT CORP20180322A5.332.71-0.85-0.943.563.65
EQWLInvesco S&P20180322ETF22.085.17-8.38-6.0213.5511.18
ERAERA GROUP IN20180322A43.8820.163.424.5616.7415.59
ERFEnerplus Cor20180322A8.807.95-1.99-0.649.958.59
ERIEldorado Res20180322A25.3457.6317.1017.1440.5240.49
ERIEErie Indemni20180322A116.6068.2062.2363.475.974.73
ERIIEnergy Recov20180322A27.5032.814.675.2028.1427.61
ERMEquityCompas20180322ETF32.509.365.676.053.693.32
EROSEROS INTERNA20180322A52.2834.3211.8319.0722.4915.25
ERUSiShares MSCI20180322ETF7.874.210.621.683.602.54
ERXDirexion Dai20180322ETF7.625.211.331.243.883.97
ERYDirexion Dai20180322ETF10.179.360.131.009.228.37
ESEversource E20180322A3.215.36-1.16-0.866.526.23
ESBKElmira Savin20180322A80.0136.0728.5128.517.567.56
ESCAEscalade Inc20180322A96.0885.2579.8876.385.388.87
ESEESCO Technol20180322A36.6019.225.656.0313.5713.19
ESEAEuroseas Ltd20180322A364.29414.17304.97329.84109.2084.33
ESGFlexShares T20180322ETF23.7421.8620.5920.451.271.41
ESGDiShares Trus20180322ETF12.459.297.309.041.990.25
ESGEiShares, Inc20180322ETF15.946.816.076.440.750.38
ESGGFlexShares S20180322ETF22.7610.6012.6311.49-2.03-0.89
ESGNColumbia Sus20180322ETF110.83123.85123.85123.850.000.00
ESGREnstar Group20180322A54.0934.2515.8717.2817.8816.47
ESGSColumbia Sus20180322ETF48.1371.88100.2869.29-28.402.59
ESGUiShares Trus20180322ETF11.329.4510.4510.18-1.00-0.73
ESLTElbit System20180322A27.4515.388.609.206.786.18
ESNTEssent Group20180322A12.814.641.552.003.092.64
ESPEspey Mfg. &20180322A168.2863.8663.8663.860.000.00
ESPREsperion The20180322A40.9118.4910.5010.837.997.66
ESQEsquire Fina20180322A246.13137.81112.75125.2625.0612.55
ESRTEMPIRE STATE20180322A6.525.111.231.553.873.55
ESSEssex Proper20180322A17.188.142.262.605.885.54
ESSAESSA Bancorp20180322A153.9796.8796.1795.290.701.58
ESTEEarthstone E20180322A40.6922.764.665.4718.1017.29
ESXBCommunity Ba20180322A146.0391.1574.5382.2916.628.86
ETFCE*Trade Fina20180322A5.214.251.46-0.372.794.62
ETHEthan Allen20180322A32.8721.639.6810.7211.9410.91
ETHOETF Managers20180322ETF43.8625.9726.0225.97-0.050.00
ETMEntercom Com20180322A52.4434.2213.8220.4920.4013.73
ETNEaton Corpor20180322A4.152.320.710.921.611.40
ETREntergy Corp20180322A7.834.321.692.142.632.18
ETSYEtsy, Inc.20180322A6.907.171.932.365.244.82
EUDGWisdomTree E20180322ETF18.0416.2615.3616.310.90-0.05
EUDVProShares MS20180322ETF21.2419.699.498.9210.2010.77
EUFNiShares MSCI20180322ETF4.334.493.183.661.310.83
EUMProShares Tr20180322ETF6.195.322.893.582.491.76
EUMViShares Edge20180322ETF15.108.056.206.601.851.45
EURLDirexion Dai20180322ETF14.168.848.377.550.471.29
EURNEURONAV NV20180322A66.4744.9517.7014.3927.2530.56
EURZXtrackers Eu20180322ETF129.0178.5177.9478.510.570.00
EUSAiShares MSCI20180322ETF7.698.598.398.570.200.02
EUSCWisdomTree E20180322ETF16.138.906.728.372.180.53
EVEaton Vance20180322A9.644.720.651.434.073.29
EVAEnviva Partn20180322A60.3424.6515.6013.989.0510.68
EVBGEverbridge,20180322A28.4311.251.472.789.788.48
EVBNEvans Bancor20180322A181.61136.73133.01132.283.734.45
EVCEntravision20180322A107.4266.6036.1950.1730.4116.42
EVFMEvofem Biosc20180322A324.48189.478.6848.92180.80140.55
EVGNEVOGENE LTD.20180322A242.09400.78372.87373.3127.9127.47
EVHEvolent Heal20180322A39.5622.657.177.9615.4814.69
EVIEVI Industri20180322A160.72114.9264.10-34.5750.82149.50
EVKEver-Glory I20180322A459.33529.74159.15202.20370.59327.53
EVOKEvoke Pharma20180322A105.06126.4548.9148.9177.5477.54
EVOLEvolving Sys20180322A246.51384.07310.21331.7573.8652.33
EVREvercore Inc20180322A14.245.892.282.963.612.93
EVRIEveri Holdin20180322A16.4912.444.185.168.257.27
EVTCEVERTEC, INC20180322A33.2621.568.098.3313.4713.23
EVXVanEck Vecto20180322ETF157.90239.92239.92239.920.000.00
EWEdwards Life20180322A7.463.710.390.723.332.99
EWAiShares MSCI20180322ETF4.514.490.301.444.203.05
EWBCEast-West Ba20180322A7.244.020.530.983.503.05
EWCiShares MSCI20180322ETF3.683.170.601.482.561.68
EWDiShares MSCI20180322ETF6.832.980.871.312.101.67
EWGiShares MSCI20180322ETF3.153.070.991.192.081.89
EWGSiShares MSCI20180322ETF34.7730.1430.3725.02-0.235.12
EWHiShares MSCI20180322ETF4.004.111.381.782.732.33
EWIiShares MSCI20180322ETF3.192.94-0.13-0.033.082.97
EWJiShares MSCI20180322ETF1.672.281.111.081.181.21
EWKiShares MSCI20180322ETF20.4917.9814.6314.413.343.57
EWLiShares MSCI20180322ETF2.963.381.932.001.451.37
EWMiShares MSCI20180322ETF2.993.490.931.172.572.35
EWMCInvesco S&P20180322ETF16.3019.5919.4719.390.130.21
EWNiShares MSCI20180322ETF4.763.561.621.921.941.63
EWOiShares MSCI20180322ETF15.645.945.285.640.670.30
EWPiShares MSCI20180322ETF3.152.810.751.272.061.54
EWQiShares MSCI20180322ETF3.252.970.661.262.321.72
EWREInvesco S&P20180322ETF18.978.938.838.890.090.04
EWSiShares MSCI20180322ETF3.793.70-0.410.624.113.08
EWSCInvesco S&P20180322ETF67.7868.7266.2762.372.466.35
EWTiShares MSCI20180322ETF2.663.191.601.761.601.43
EWUiShares MSCI20180322ETF2.932.750.390.792.351.95
EWUSiShares MSCI20180322ETF72.3159.7059.5359.530.170.17
EWVProShares Tr20180322ETF39.9922.2719.5819.142.693.12
EWWiShares MSCI20180322ETF2.065.123.183.681.951.45
EWXSPDR S&P Eme20180322ETF14.407.574.795.252.782.32
EWYiShares MSCI20180322ETF1.541.900.430.611.471.30
EWZiShares MSCI20180322ETF2.306.163.664.372.541.85
EWZSiShares MSCI20180322ETF33.6025.6720.0520.785.624.89
EXASExact Scienc20180322A12.755.250.621.364.633.89
EXCExelon Corpo20180322A2.652.430.260.332.172.09
EXELExelixis Inc20180322A8.115.972.062.773.923.20
EXFOEXFO INC.20180322A133.42151.562.082.08149.48149.48
EXIiShares Glob20180322ETF21.3911.8910.0710.841.821.05
EXKEndeavour Si20180322A40.8338.0321.2122.4416.8315.59
EXLSExlService H20180322A29.6713.805.645.868.167.94
EXPEagle Materi20180322A14.436.281.482.144.814.14
EXPDExpeditors I20180322A5.752.660.480.492.182.18
EXPEExpedia Grou20180322A7.217.253.914.053.343.20
EXPOExponent Inc20180322A52.6815.317.267.528.057.79
EXPRExpress, Inc20180322A14.6212.783.754.119.048.66
EXRExtra Space20180322A8.768.920.402.638.526.29
EXTNExterran Cor20180322A40.6619.058.759.6410.309.41
EXTRExtreme Netw20180322A10.437.371.541.945.835.43
EYENational Vis20180322A28.2629.96-6.78-5.7436.7435.70
EYEGEyegate Phar20180322A126.67124.21111.30107.4312.9016.78
EYENEyenovia, In20180322A278.42194.72194.72194.720.000.00
EYESSecond Sight20180322A68.2056.6836.2535.4420.4321.24
EYLDCambria Emer20180322ETF97.1898.0097.6197.720.380.28
EZAiShares MSCI20180322ETF22.9514.898.699.506.215.41
EZJProShares Ul20180322ETF54.5867.5635.5335.8532.0331.71
EZMWisdomTree U20180322ETF24.2711.539.129.742.411.79
EZPWEzcorp Inc20180322A47.3637.9327.8727.6610.0610.28
EZUiShare MSCI20180322ETF2.345.463.484.112.001.38
FFord Motor C20180322A9.208.262.613.215.655.03
FAARFirst Trust20180322ETF35.4226.4626.4626.460.000.00
FABFirst Trust20180322ETF33.7122.2314.3213.917.918.32
FADFirst Trust20180322ETF31.2815.7315.1014.670.631.05
FAFFirst Americ20180322A10.048.621.612.997.015.63
FALNiShares Fall20180322ETF12.976.876.096.200.780.67
FAMIFarmmi, Inc.20180322A198.05133.9676.3376.3357.6357.63
FANFirst Trust20180322ETF22.7233.9334.3237.92-0.38-3.99
FANGDiamondback20180322A11.836.100.931.985.164.12
FARMFarmer Bros20180322A52.1628.89-0.951.2429.8427.64
FAROFaro Technol20180322A40.6714.354.536.449.827.91
FASDirexion Dai20180322ETF9.375.06-0.180.715.244.36
FASTFastenal Co20180322A6.074.660.981.293.683.37
FATFAT Brands I20180322A328.45362.93326.50332.3736.4230.55
FATEFate Therape20180322A35.8428.478.9310.3419.5318.13
FAUSFirst Trust20180322ETF70.46
FAZDirexion Dai20180322ETF9.218.35-0.102.058.456.31
FBFacebook, In20180322A2.051.952.461.65-0.510.30
FBCFlagstar Ban20180322A19.418.00-0.371.288.376.72
FBGXUBS AG FI En20180322ETN108.3463.2819.37-12.3744.4080.36
FBHSFORTUNE BRAN20180322A4.372.060.120.121.941.94
FBIOFortress Bio20180322A66.3960.2015.9921.9444.2138.25
FBIZFirst Busine20180322A230.67118.80124.69121.36-5.89-2.57
FBKFB Financial20180322A57.1030.5020.8322.459.678.05
FBMFoundation B20180322A33.2315.208.0110.287.194.92
FBMSFirst Bancsh20180322A66.6041.9715.6619.2826.3122.68
FBNCFirst Bancor20180322A27.7525.439.2410.2116.1915.21
FBNDFidelity Tot20180322ETF18.0211.6810.2910.211.391.47
FBPFirst BanCor20180322A16.6612.266.156.246.106.01
FBSSFauquier Ban20180322A211.0199.3450.0350.0349.3149.31
FBTFirst Trust20180322ETF13.178.346.296.922.051.42
FBZFirst Trust20180322ETF57.5434.3015.9615.9618.3518.35
FCFranklin Cov20180322A68.6726.5311.5413.2914.9913.24
FCAFirst Trust20180322ETF72.5041.898.64-3.2533.2545.14
FCALFirst Trust20180322ETF35.90102.51102.51102.510.000.00
FCANFirst Trust20180322ETF15.394.034.034.030.000.00
FCAPFirst Capita20180322A512.12
FCAUFIAT CHRYSLE20180322A4.844.390.390.504.003.88
FCBCFirst Commun20180322A103.6571.1159.2062.6111.918.50
FCCOFirst Commun20180322A169.6435.0321.2221.2113.8113.83
FCCY1st Constitu20180322A64.0141.2933.1139.018.182.27
FCEFFirst Trust20180322ETF46.3142.1041.0941.561.000.54
FCELFuelCell Ene20180322A56.2441.9526.8427.9815.1113.97
FCFFirst Common20180322A7.676.98-0.180.827.176.16
FCFSFirstCash, I20180322A13.346.431.601.834.834.60
FCGFirst Trust20180322ETF10.909.680.870.178.829.51
FCNFTI Consulti20180322A23.7812.695.557.047.145.70
FCNCAFirst Citize20180322A48.0544.0134.8639.228.494.46
FCOMFidelity MSC20180322ETF23.9215.3813.7514.361.641.03
FCORFidelity Cor20180322ETF22.588.378.568.56-0.19-0.19
FCPTFour Corners20180322A15.3011.6321.8422.17-10.21-10.54
FCVTFirst Trust20180322ETF25.5617.0410.6312.726.414.32
FCXFreeport-McM20180322A5.474.660.590.784.063.87
FDBCFidelity D &20180322A907.40882.11882.11882.110.000.00
FDDFirst Trust20180322ETF10.816.402.472.933.943.47
FDEFFirst Defian20180322A211.97100.7773.9979.8026.7820.97
FDISFidelity MSC20180322ETF13.237.97-6.15-6.2714.1214.23
FDIVFirst Trust20180322ETF31.4815.6710.3410.925.334.76
FDLFirst Trust20180322ETF4.945.663.153.602.522.06
FDLOFidelity Low20180322ETF14.3912.206.406.465.805.73
FDMFirst Trust20180322ETF20.7514.8415.7414.59-0.900.25
FDMOFidelity Mom20180322ETF16.6410.391.691.778.708.62
FDNFirst Trust20180322ETF6.974.462.162.612.301.85
FDPFresh Del Mo20180322A14.095.490.510.854.984.64
FDRRFidelity Div20180322ETF23.5918.1414.1113.944.034.20
FDSFactset Rese20180322A23.319.744.685.585.064.16
FDTFirst Trust20180322ETF14.838.148.327.74-0.180.39
FDTSFirst Trust20180322ETF123.1084.8459.5659.5625.2825.28
FDUSFidus Invest20180322A22.3420.6113.8713.876.746.75
FDVVFidelity Hig20180322ETF34.1117.5014.3916.413.111.08
FDXFedEx Corpor20180322A6.843.721.622.172.091.55
FEFirstEnergy20180322A3.012.510.290.542.221.97
FEIMFrequency El20180322A325.66171.26138.0247.8333.24123.43
FELEFranklin Ele20180322A31.4816.936.196.6110.7410.32
FEMFirst Trust20180322ETF12.3816.8112.3013.204.513.61
FEMBFirst Trust20180322ETF106.4344.1043.2743.290.820.81
FEMSFirst Trust20180322ETF33.3920.9817.9218.063.062.92
FENCFennec Pharm20180322A56.4939.8619.6919.0820.1720.78
FENYFidelity MSC20180322ETF6.1810.4010.268.890.131.51
FEPFirst Trust20180322ETF21.3714.4012.9613.721.430.68
FETFORUM ENERGY20180322A45.0929.537.218.7122.3220.82
FEUZFirst Trust20180322ETF61.9323.0222.9923.000.030.03
FEXFirst Trust20180322ETF7.335.092.852.852.242.24
FEYEFireEye, Inc20180322A5.949.872.044.427.875.48
FEZSPDR EURO ST20180322ETF2.522.490.330.492.162.00
FFFuture Fuel20180322A56.0725.950.679.8925.2816.06
FFBCFirst Financ20180322A27.6116.651.061.2315.5915.42
FFBWFFBW, Inc. C20180322A359.98257.67162.49169.9695.1987.71
FFGFBL Financia20180322A130.6873.3658.8061.3514.5512.01
FFHGFormula Foli20180322ETF25.4422.0322.7422.57-0.71-0.54
FFHLFuwei Films20180322A1850.05513.17384.15478.16129.0235.01
FFICFlushing Fin20180322A40.4937.474.346.1033.1331.38
FFINFirst Financ20180322A24.4012.032.032.2410.009.79
FFIUUVA Unconstr20180322ETF44.2323.9623.9623.960.000.00
FFIVF5 Networks20180322A9.886.141.431.604.714.54
FFNWFirst Financ20180322A312.1144.9842.9943.612.001.37
FFRFirst Trust20180322ETF24.0616.5220.9615.84-4.440.68
FFSGFormulaFolio20180322ETF14.0816.4715.9816.470.490.00
FFTGFormulaFolio20180322ETF32.6814.7814.6514.710.130.06
FFTIFormulaFolio20180322ETF13.7819.3617.4617.451.901.92
FFTYInnovator IB20180322ETF17.348.916.597.162.321.74
FFWMFirst Founda20180322A30.9624.8011.7013.1213.1011.67
FGFGL Holdings20180322A10.867.642.803.434.824.19
FGBIFIRST GUARAN20180322A404.73167.7391.56140.0776.1727.66
FGDFirst Trust20180322ETF15.0512.509.0710.583.441.92
FGENFibroGen, In20180322A29.6214.814.274.1010.5410.71
FGMFirst Trust20180322ETF49.0452.6651.2151.511.451.15
FHBFirst Hawaii20180322A15.5012.27-1.82-1.2314.0913.50
FHKFirst Trust20180322ETF62.8456.1239.5438.5316.5917.60
FHLCFidelity MSC20180322ETF8.337.969.4412.36-1.48-4.40
FHNFirst Horizo20180322A5.234.861.071.143.793.72
FIFRANKS INTER20180322A17.4713.106.437.466.655.63
FIBKFirst Inters20180322A25.9315.352.552.7612.8012.59
FIBRiShares Edge20180322ETF13.564.814.774.810.040.00
FICOFair Isaac C20180322A30.1813.557.017.836.535.71
FIDIFidelity Int20180322ETF16.3541.9139.3039.302.612.61
FIDUFidelity MSC20180322ETF13.579.006.847.332.161.68
FIHDUBS AG FI En20180322ETN89.9736.0225.9325.1910.1010.83
FILLiShares MSCI20180322ETF107.1572.0667.9667.964.104.10
FINXGlobal X Fun20180322ETF32.0530.1625.7714.084.3916.08
FISFidelity Nat20180322A5.332.450.790.791.661.65
FISIFinancial In20180322A79.6472.0124.2324.7347.7847.28
FISVFiserv Inc20180322A6.414.753.060.871.693.89
FITFitbit, Inc.20180322A19.4915.551.801.3613.7514.18
FITBFifth Third20180322A3.092.740.030.482.702.26
FIVAFidelity Int20180322ETF48.9445.9645.9645.960.000.00
FIVEFive Below,20180322A9.969.251.985.357.263.90
FIVNFIVE9, INC.20180322A22.0868.8421.5922.0947.2446.74
FIWFirst Trust20180322ETF18.2813.2512.0212.471.230.78
FIXComfort Syst20180322A25.4312.824.305.418.497.38
FIXDFirst Trust20180322ETF16.2016.5418.0616.35-1.530.19
FIZZNational Bev20180322A24.2912.391.644.7310.757.66
FJPFirst Trust20180322ETF45.4224.9423.0823.471.861.47
FKOFirst Trust20180322ETF60.5657.2635.2035.2022.0622.06
FKUFirst Trust20180322ETF36.1325.797.16-1.7818.6327.57
FLFoot Locker,20180322A4.472.891.071.411.831.48
FLAGFLAG-Forensi20180322ETF54.6543.9243.9543.95-0.04-0.04
FLATiPath US Tre20180322ETF386.64
FLAXFranklin FTS20180322ETF56.95
FLBRFranklin FTS20180322ETF22.8617.292.661.9914.6415.30
FLCAFranklin FTS20180322ETF15.318.308.308.300.000.00
FLCHFranklin FTS20180322ETF21.6815.4815.9615.48-0.490.00
FLCOFranklin Lib20180322ETF42.249.039.039.030.000.00
FLDMFluidigm Cor20180322A80.6717.11-6.384.1723.4912.94
FLEEFranklin FTS20180322ETF22.6021.7421.7421.740.000.00
FLEHFranklin FTS20180322ETF32.07
FLEUBarclays ETN20180322ETN136.13125.55125.55125.550.000.00
FLEXFlex Ltd. Or20180322A5.8419.3613.1214.016.255.38
FLFRFranklin FTS20180322ETF23.57
FLGBFranklin FTS20180322ETF20.61
FLGECredit Suiss20180322ETN31.4630.2325.7827.864.452.37
FLGRFranklin FTS20180322ETF20.10
FLGTFulgent Gene20180322A952.89247.96230.19232.5517.7715.40
FLHKFranklin FTS20180322ETF39.089.049.049.040.000.00
FLICFirst of Lon20180322A67.8025.9517.5622.518.393.44
FLINFranklin FTS20180322ETF78.3749.8149.8149.810.000.00
FLIRFlir Systems20180322A5.797.090.671.076.426.01
FLIYFranklin FTS20180322ETF23.25
FLJHFranklin FTS20180322ETF64.35
FLJPFranklin FTS20180322ETF97.9534.5734.5734.570.000.00
FLKRFranklin FTS20180322ETF20.26123.12123.12123.120.000.00
FLLFull House R20180322A146.8791.1682.1582.499.018.67
FLLVFranklin Lib20180322ETF31.083.636.944.08-3.31-0.45
FLMFirst Trust20180322ETF134.7357.0052.8352.834.174.17
FLMBFranklin Lib20180322ETF44.9128.7128.7128.710.000.00
FLMIFranklin Lib20180322ETF52.4720.3920.3920.390.000.00
FLMXFranklin FTS20180322ETF81.92
FLNFirst Trust20180322ETF43.7325.7916.6118.299.197.51
FLOFlowers Food20180322A5.354.06-0.260.054.324.00
FLOTiShares Floa20180322ETF1.971.781.601.640.170.14
FLOWSPX FLOW, In20180322A20.576.904.485.672.421.23
FLQDFranklin Lib20180322ETF45.0660.3760.3760.370.000.00
FLQEFranklin Lib20180322ETF20.2121.9538.0821.73-16.140.22
FLQGFranklin Lib20180322ETF75.65
FLQHFranklin Lib20180322ETF20.6945.3845.3845.380.000.00
FLQLFranklin Lib20180322ETF29.44128.51173.29128.51-44.780.00
FLQMFranklin Lib20180322ETF30.73184.47184.47
FLQSFranklin Lib20180322ETF28.99706.42706.42706.420.000.00
FLRFluor Corpor20180322A9.094.170.580.703.593.47
FLRNSPDR Bloombe20180322ETF3.252.742.582.580.160.16
FLRTPacific Glob20180322ETF30.2927.0427.0427.040.000.00
FLRUFranklin FTS20180322ETF66.56
FLSFlowserve Co20180322A7.123.941.451.422.492.52
FLSWFranklin FTS20180322ETF91.83130.01130.01130.010.000.00
FLTFleetCor Tec20180322A12.845.930.991.664.944.27
FLTBFidelity Lim20180322ETF28.5017.6818.6017.70-0.92-0.02
FLTRVanEck Vecto20180322ETF4.163.311.553.091.760.22
FLTWFranklin FTS20180322ETF60.8238.0738.0738.070.000.00
FLWS1-800-FLOWER20180322A55.0235.8922.6123.6613.2812.23
FLXNFlexion Ther20180322A26.7714.441.953.3712.5011.08
FLXSFlexsteel In20180322A107.3350.5930.9637.6119.6412.98
FMiShares MSCI20180322ETF22.6610.277.527.962.762.32
FMAOFarmers & Me20180322A270.47127.14126.97126.970.170.17
FMATFidelity MSC20180322ETF19.3715.354.695.7010.669.66
FMBFirst Trust20180322ETF14.717.907.647.890.260.00
FMBHFirst Mid Ba20180322A157.1482.2274.7576.307.475.92
FMBIFirst Midwes20180322A14.0521.330.150.5321.5020.89
FMCFMC Corporat20180322A8.313.591.321.692.271.90
FMFFirst Trust20180322ETF57.9219.9719.9719.970.000.00
FMHIFirst Trust20180322ETF169.8633.3330.7430.742.582.58
FMKFirst Trust20180322ETF17.2710.8110.8110.810.000.00
FMNBFarmers Nati20180322A122.7279.7558.6357.5421.1222.21
FNFabrinet20180322A12.755.452.592.632.872.82
FNBF.N.B. Corp20180322A7.306.700.831.255.875.45
FNCBFNCB Bancorp20180322A202.94120.9493.0893.0827.8627.86
FNCLFidelity MSC20180322ETF7.1013.7613.6010.340.163.42
FNDFloor & Deco20180322A20.1211.085.706.385.384.70
FNDASchwab Funda20180322ETF12.118.538.037.650.500.88
FNDBSchwab Funda20180322ETF23.379.057.188.191.870.86
FNDCSchwab Funda20180322ETF12.059.4210.3910.59-0.97-1.17
FNDESchwab Funda20180322ETF13.108.676.224.722.453.94
FNDFSchwab Funda20180322ETF12.335.364.474.270.891.09
FNDXSchwab Funda20180322ETF5.823.682.663.961.02-0.29
FNFFidelity Nat20180322A5.215.410.301.425.114.00
FNGDMicroSectors20180322ETN80.3231.3620.3018.6411.0612.72
FNGUMicroSectors20180322ETN50.1636.7821.8027.1614.989.62
FNHCFedNat Holdi20180322A71.0138.2724.9427.4613.3210.81
FNIFirst Trust20180322ETF16.3515.3111.469.223.846.09
FNJNFinjan Holdi20180322A47.5637.8018.7720.6019.0217.20
FNKFirst Trust20180322ETF49.0232.3332.7732.77-0.43-0.43
FNKOFunko, Inc.20180322A42.0966.49-0.470.7266.9765.78
FNLCFirst Bancor20180322A216.10138.26101.50104.6836.7533.58
FNVFranco-Nevad20180322A5.753.812.092.231.721.58
FNWBFirst Northw20180322A107.7889.7381.0984.908.654.83
FNXFirst Trust20180322ETF18.4427.779.289.9518.4917.82
FNYFirst Trust20180322ETF30.9921.9214.9517.626.984.30
FOEFerro Corpor20180322A13.116.272.772.983.503.29
FOLDAmicus Thera20180322A18.1111.634.864.846.776.80
FONRFonar Corpor20180322A63.0044.8127.7827.5517.0317.25
FORForestar Gro20180322A34.5717.105.765.2111.3411.89
FORDForward Indu20180322A154.14229.98195.80200.9134.1829.07
FORKFuling Globa20180322A230.70115.4064.4568.4050.9547.00
FORMFormFactor I20180322A36.4425.673.123.3122.5522.36
FORRForrester Re20180322A44.6523.806.925.8516.8917.95
FOSLFossil Group20180322A9.9212.212.561.969.6510.25
FOXFox Corporat20180322A2.903.51-0.371.873.881.65
FOXAFox Corporat20180322A2.785.053.723.621.331.43
FOXFFox Factory20180322A31.4620.108.549.8011.5610.30
FPAFirst Trust20180322ETF73.7728.5213.2515.9915.2812.53
FPAYFlexShopper,20180322A414.9096.7294.5594.552.172.17
FPEFirst Trust20180322ETF5.176.444.304.312.142.12
FPEIFirst Trust20180322ETF8.143.883.993.99-0.11-0.11
FPHFive Point H20180322A43.9018.5712.3813.846.184.72
FPIFarmland Par20180322A21.4317.482.582.9114.9014.57
FPRXFive Prime T20180322A37.9535.2027.2926.937.918.27
FPXFirst Trust20180322ETF7.235.643.983.521.662.12
FPXIFirst Trust20180322ETF51.4812.0429.2129.21-17.17-17.17
FQALFidelity Qua20180322ETF13.418.828.408.500.420.31
FRFirst Indust20180322A7.524.060.650.853.413.21
FRAKVanEck Vecto20180322ETF49.7732.3830.4330.431.951.95
FRANFrancesca''s20180322A21.8927.38-0.300.4227.6826.96
FRBAFirst Bank20180322A74.1138.7032.7232.765.985.94
FRBKRepublic Fir20180322A71.5154.6721.1622.9133.5131.76
FRCFirst Republ20180322A5.242.970.690.932.282.05
FRDFriedman Ind20180322A221.47178.01121.62121.6256.3956.39
FRELFidelity MSC20180322ETF16.1714.145.969.828.174.31
FRGIFiesta Resta20180322A43.0238.512.32-2.0836.1940.59
FRIFirst Trust20180322ETF14.905.471.792.823.672.65
FRMEFirst Mercha20180322A33.2911.123.574.357.556.77
FROFrontline Lt20180322A22.7618.718.569.3310.129.34
FRPHFRP Holdings20180322A97.5254.9833.5233.5121.4621.47
FRPTFreshpet, In20180322A41.5432.6015.6115.3016.9917.30
FRTFederal Real20180322A12.955.431.772.123.663.31
FRTAForterra, In20180322A41.3122.5310.8911.8111.6410.72
FSBFranklin Fin20180322A45.7927.135.136.7822.0020.35
FSBCFSB Bancorp,20180322A408.19382.14382.14382.140.000.00
FSBWFS Bancorp,20180322A80.8050.968.548.5542.4242.41
FSCTForeScout Te20180322A47.0027.7519.2620.428.497.33
FSFGFirst Saving20180322A295.40145.00136.18136.948.828.07
FSIFlexible Sol20180322A305.75245.65242.08239.703.575.95
FSLRFirst Solar,20180322A8.585.571.802.183.773.39
FSMFORTUNA Silv20180322A20.1516.673.555.4913.1111.15
FSPFranklin Str20180322A25.6717.322.294.8715.0312.44
FSSFederal Sign20180322A18.287.693.091.604.606.09
FSTAFidelity MSC20180322ETF13.138.898.588.250.320.64
FSTRFoster (Lb)20180322A95.5763.9618.6321.8045.3342.15
FSVFirstService20180322A27.2617.728.308.359.429.37
FSZFirst Trust20180322ETF24.0714.7012.6112.702.092.00
FTAFirst Trust20180322ETF6.924.434.644.24-0.220.19
FTAGFirst Trust20180322ETF54.7733.4833.4833.480.000.00
FTAIFortress Tra20180322A20.956.874.574.682.302.19
FTCFirst Trust20180322ETF19.3510.246.266.503.983.73
FTCSFirst Trust20180322ETF10.568.838.818.640.020.19
FTECFidelity MSC20180322ETF5.295.481.341.304.144.17
FTEKFuel Tech, I20180322A216.37142.8278.5080.4864.3262.34
FTFTFuture FinTe20180322A167.20135.07131.42131.683.653.39
FTGCFirst Trust20180322ETF19.277.165.764.071.403.08
FTHIFirst Trust20180322ETF24.3613.4715.3712.57-1.900.89
FTITechnipFMC p20180322A3.523.11-0.40-0.613.523.73
FTKFlotek Indus20180322A17.0014.003.426.3010.587.71
FTLBFirst Trust20180322ETF29.8014.087.799.126.294.96
FTLSFirst Trust20180322ETF17.9710.148.948.891.201.25
FTNTFortinet, In20180322A6.637.463.153.674.313.78
FTRFrontier Com20180322A15.1429.0720.8120.758.278.34
FTRIFirst Trust20180322ETF66.7172.8272.8272.820.000.00
FTSFortis Inc.20180322A5.303.24-0.21-0.063.453.30
FTSDFranklin Lib20180322ETF23.5631.2430.2530.220.991.02
FTSIFTS Internat20180322A42.0617.8710.3110.887.577.00
FTSLFirst Trust20180322ETF3.722.652.652.570.000.08
FTSMFirst Trust20180322ETF1.751.271.211.210.050.06
FTVFortive Corp20180322A6.723.291.101.092.192.20
FTXDFirst Trust20180322ETF19.3020.4120.4120.410.000.00
FTXGFirst Trust20180322ETF48.19263.24263.24263.240.000.00
FTXHFirst Trust20180322ETF73.1551.6151.6151.520.000.09
FTXLFirst Trust20180322ETF43.6018.8713.1617.025.711.85
FTXNFirst Trust20180322ETF71.6755.9420.0128.3135.9327.63
FTXOFirst Trust20180322ETF24.4722.1425.3819.40-3.242.75
FTXRFirst Trust20180322ETF19.666.33-12.70-12.8019.0219.12
FUDE-TRACS UBS20180322ETN126.29
FULH.B. Fuller20180322A11.563.641.011.332.632.32
FULTFulton Finan20180322A30.8823.067.207.6015.8615.46
FUNCedar Fair,20180322A19.1612.959.919.943.033.01
FUNCFirst United20180322A201.1211.2712.1512.27-0.88-1.00
FUNDSprott Focus20180322A37.7737.0945.3145.56-8.23-8.48
FUSBFirst US Ban20180322A194.04144.74-121.32-121.32266.07266.07
FUTProShares Ma20180322ETF35.2753.0037.8437.8415.1615.16
FUTYFidelity MSC20180322ETF13.957.224.474.952.742.26
FUVArcimoto, In20180322A221.82134.68123.22123.4711.4511.20
FVFirst Trust20180322ETF11.2812.885.045.857.847.04
FVALFidelity Val20180322ETF19.7712.268.719.653.552.62
FVCFirst Trust20180322ETF14.8211.1011.1010.790.010.32
FVDFirst Trust20180322ETF8.294.924.803.970.130.95
FVEFive Star Se20180322A350.88243.84243.84243.840.000.00
FVLFirst TrustV20180322ETF24.666.135.756.130.380.00
FWDBAdvisorShare20180322ETF126.6839.4929.3929.3910.1010.10
FWONALiberty Medi20180322A16.568.873.513.685.365.19
FWONKLiberty Medi20180322A10.7610.424.254.666.175.77
FWRDForward Air20180322A31.1213.861.683.3612.1810.50
FXDFirst Trust20180322ETF9.7713.5912.4812.521.121.07
FXGFirst Trust20180322ETF6.269.738.8710.260.86-0.53
FXHFirst Trust20180322ETF7.727.795.3910.342.41-2.54
FXIiShares Chin20180322ETF2.132.430.300.562.141.88
FXLFirst Trust20180322ETF7.086.014.945.041.060.96
FXNFirst Trust20180322ETF11.1311.506.2510.275.251.23
FXOFirst Trust20180322ETF8.046.766.906.61-0.140.15
FXPProShares Ul20180322ETF12.0515.8710.7911.015.084.86
FXRFirst Trust20180322ETF10.925.614.834.940.770.66
FXUFirst Trust20180322ETF6.636.627.518.23-0.89-1.61
FXZFirst Trust20180322ETF9.656.695.655.911.040.78
FYCFirst Trust20180322ETF38.5523.9423.0723.250.860.69
FYLDCambria Fore20180322ETF92.0679.8548.6948.6931.1631.16
FYTFirst Trust20180322ETF48.6027.1018.7221.168.395.94
FYXFirst Trust20180322ETF17.2912.099.359.472.742.62
GGENPACT LIMI20180322A5.342.94-0.170.223.112.71
GAACambria Glob20180322ETF24.6611.325.155.156.176.17
GABCGerman Ameri20180322A63.9230.5618.7918.7011.7711.86
GAIAGaia, Inc. C20180322A41.6029.2417.6119.4311.639.81
GAINGladstone In20180322A22.4616.234.4410.5811.795.65
GALSPDR SSgA Gl20180322ETF28.9419.3518.5817.610.771.74
GALTGalectin The20180322A57.2142.1820.8318.8321.3523.35
GAMRETFMG Video20180322ETF19.939.708.078.101.621.60
GARSGarrison Cap20180322A31.8430.4523.2523.127.207.34
GASSStealthGas,20180322A63.6575.8241.2650.0634.5525.75
GATXGATX Corpora20180322A23.2710.434.505.895.934.54
GBCIGlacier Banc20180322A18.5346.11-1.67-1.2747.8147.41
GBDCGolub Capita20180322A9.908.630.851.207.787.43
GBFiShares Gove20180322ETF12.789.759.319.380.430.36
GBILGoldman Sach20180322ETF3.242.802.672.680.130.12
GBLGAMCO Invest20180322A180.0486.1081.8081.244.304.86
GBLIGlobal Indem20180322A368.38339.73336.54339.783.19-0.05
GBRNew Concept20180322A151.56218.88151.38170.5767.5048.31
GBTGlobal Blood20180322A22.2012.824.515.868.316.97
GBXThe Greenbri20180322A22.329.163.724.745.444.41
GCAPGain Capital20180322A18.0312.861.511.7011.3511.16
GCBCGreene Count20180322A215.72206.18206.18206.180.000.00
GCEClaymore/Rob20180322ETN1059.40
GCIGannett Co.,20180322A10.578.733.073.975.654.75
GCOGenesco Inc.20180322A26.6113.375.565.587.817.78
GCOWPacer Global20180322ETF55.5543.5642.8641.620.701.94
GCPGCP Applied20180322A19.569.778.589.191.180.57
GDGeneral Dyna20180322A9.604.501.501.663.012.85
GDDYGoDaddy Inc20180322A9.725.191.392.043.803.15
GDENGolden Enter20180322A32.3819.7710.1413.109.636.68
GDOTGreen Dot Co20180322A18.1012.345.896.726.455.62
GDPGoodrich Pet20180322A321.71146.9989.9791.0857.0255.91
GDVDPrincipal Ac20180322ETF78.8654.9558.5855.56-3.63-0.61
GDXVanEck Vecto20180322ETF4.624.150.170.253.983.90
GDXJVanEck Vecto20180322ETF3.133.200.450.592.762.61
GEGeneral Elec20180322A7.366.773.003.403.773.36
GECGreat Elm Ca20180322A134.38142.9738.1738.17104.80104.80
GECCGreat Elm Ca20180322A142.3877.5243.6257.3933.9020.12
GEFGreif, Inc.20180322A22.869.584.325.845.263.74
GEFBGreif, Inc.20180322A157.5690.1265.5964.7624.5325.36
GELGenesis Ener20180322A22.3810.625.466.375.174.25
GEMGoldman Sach20180322ETF17.9810.2910.239.400.060.89
GENGenesis Heal20180322A72.8555.3044.3545.0310.9510.27
GENCGencor Indus20180322A132.3868.8238.8443.9329.9824.90
GENYPrincipal Mi20180322ETF258.68132.30132.30132.300.000.00
GEOThe GEO Grou20180322A9.485.392.472.752.912.64
GEOSGeospace Tec20180322A113.6468.8731.5636.2537.3132.62
GERNGeron Corp20180322A20.0318.145.796.9512.3711.19
GESGuess?, Inc.20180322A16.0011.504.547.026.974.49
GEVOGevo, Inc.20180322A140.48107.1687.1187.5320.0519.63
GFEDGuaranty Fed20180322A47.0415.507.257.258.258.25
GFFGriffon Corp20180322A45.1623.336.588.7916.7514.54
GFNGeneral Fina20180322A68.1351.5743.5550.358.031.22
GGGGraco Inc20180322A11.647.602.473.275.134.33
GHLGreenhill &20180322A28.1921.9613.3113.338.658.63
GHMGraham Corpo20180322A64.8045.8838.7839.677.096.21
GHYBGoldman Sach20180322ETF14.507.558.658.65-1.10-1.10
GHYGiShares US &20180322ETF31.7620.4820.0220.160.460.32
GIBCGI Inc.20180322A6.304.540.841.193.703.35
GIFIGulf Island20180322A90.3560.4830.4633.5730.0226.91
GIGBGoldman Sach20180322ETF8.232.412.412.410.000.00
GIGMGigaMedia Lt20180322A167.53124.0514.9315.59109.12108.45
GIISPDR S&P Glo20180322ETF16.206.765.386.141.380.62
GIIIG-Iii Appare20180322A21.8412.692.556.1510.146.54
GILGildan Activ20180322A6.684.001.661.952.342.04
GILDGilead Scien20180322A2.772.780.790.781.982.00
GILTGilat Satell20180322A92.92123.1090.1594.1532.9528.95
GISGeneral Mill20180322A2.775.233.603.961.641.27
GKOSGlaukos Corp20180322A20.587.965.304.172.663.79
GLADGladstone Ca20180322A35.1425.3423.4520.931.894.40
GLBSGlobus Marit20180322A81.8878.6856.1357.7822.5520.90
GLBZGlen Burnie20180322A40.9010.6810.6810.680.000.00
GLDDGreat Lakes20180322A117.6088.8652.3163.1936.5525.67
GLDICredit Suiss20180322ETF29.8315.2012.1615.373.04-0.17
GLIBAGCI Liberty,20180322A12.338.835.585.943.252.89
GLMDGalmed Pharm20180322A94.8064.7532.2433.7732.5130.98
GLNGGolar LNG Lt20180322A12.237.735.300.312.427.42
GLOBGLOBANT S.A.20180322A43.1210.679.529.461.151.21
GLOGGASLOG LTD20180322A37.5828.0023.3814.794.6213.21
GLOPGASLOG PARTN20180322A38.6322.8310.8011.0812.0311.75
GLPGlobal Partn20180322A41.7022.7519.0819.233.673.52
GLPIGaming and L20180322A4.183.480.630.872.862.61
GLREGreenlight C20180322A35.2851.5924.2724.2727.3327.32
GLTGlatfelter20180322A24.3310.366.497.043.883.35
GLUUGlu Mobile I20180322A26.3222.506.414.5616.0817.91
GLWCorning Inco20180322A3.512.990.901.242.091.75
GLYCGlycoMimetic20180322A22.1915.08-0.111.5115.1913.57
GMGeneral Moto20180322A2.764.211.981.892.242.32
GMEGameStop Cor20180322A7.448.322.563.095.765.24
GMEDGLOBUS MEDIC20180322A9.866.763.804.492.962.27
GMFSPDR S&P Eme20180322ETF19.0614.4313.8614.120.570.31
GMLPGolar LNG Pa20180322A21.0210.574.255.126.325.45
GMOGeneral Moly20180322A236.6111.776.559.045.222.73
GMOMCambria Glob20180322ETF54.8629.1428.5728.650.580.50
GMREGlobal Medic20180322A41.1021.607.8612.2713.749.33
GMSGMS Inc.20180322A13.048.207.157.941.050.26
GNCGNC Holdings20180322A25.8320.605.695.7514.9014.85
GNCAGenocea Bios20180322A88.7181.6766.1566.1615.5215.51
GNEGENIE ENERGY20180322A64.6753.2326.2932.2326.9421.00
GNKGENCO SHIPPI20180322A35.0920.038.2412.2511.797.78
GNLGlobal Net L20180322A10.446.150.461.405.694.75
GNMAiShares GNMA20180322ETF26.478.87-2.95-4.0011.8212.87
GNMKGenMark Diag20180322A51.2829.8920.8223.479.066.42
GNRSPDR S&P Glo20180322ETF15.629.246.687.042.562.20
GNRCGENERAC HOLD20180322A14.327.192.383.234.813.96
GNTXGentex Corp20180322A4.7021.63-0.81-0.4722.4622.11
GNTYGuaranty Ban20180322A136.2039.4028.0833.3211.326.08
GNUSGenius Brand20180322A344.84469.06397.94399.3471.1169.71
GNWGenworth Fin20180322A33.1925.9314.9014.8510.9911.00
GOAUUS Global GO20180322ETF126.3068.9968.9968.990.000.00
GOEXGlobal X Gol20180322ETF99.1492.6592.6592.650.000.00
GOGLGolden Ocean20180322A20.2216.283.215.3513.0710.94
GOGOGogo Inc.20180322A12.6610.933.213.477.727.45
GOLDBarrick Gold20180322A8.484.761.171.363.583.39
GOLFAcushnet Hol20180322A22.0611.307.267.894.043.41
GOODGladstone Co20180322A21.0145.725.746.4139.9839.30
GOOGAlphabet Inc20180322A9.076.621.603.935.032.68
GOOGLAlphabet Inc20180322A7.896.543.544.323.002.21
GOOSCanada Goose20180322A16.8210.914.236.116.684.80
GOROGold Resourc20180322A25.9517.102.692.3514.4114.75
GOVTiShares U.S.20180322ETF4.146.426.206.190.220.22
GPAQGordon Point20180322A72.31
GPCGenuine Part20180322A8.314.070.461.173.622.90
GPIGroup 1 Auto20180322A28.2410.183.674.656.525.53
GPKGraphic Pack20180322A6.797.792.343.695.454.11
GPLGreat Panthe20180322A81.9285.8947.2847.8338.6138.06
GPMTGranite Poin20180322A14.696.381.541.814.844.57
GPNGlobal Payme20180322A9.704.350.290.554.063.81
GPORGulfport Ene20180322A10.6519.09-0.250.5119.3418.61
GPREGreen Plains20180322A35.2730.013.834.7326.1825.29
GPRKGEOPARK LIMI20180322A34.9423.6515.0017.538.666.13
GPROGoPro, Inc.20180322A20.9020.307.729.5312.5910.77
GPSThe Gap, Inc20180322A3.613.821.611.712.212.11
GPXGP Strategie20180322A56.9032.5514.1716.1518.3816.39
GQREFlexShares G20180322ETF7.915.255.375.14-0.110.11
GRAW.R. Grace &20180322A7.303.730.891.352.842.38
GRBKGreen Brick20180322A112.4580.4843.4854.0837.0026.40
GRCThe Gorman-R20180322A66.9628.2013.5716.3314.6311.87
GREKGlobal X MSC20180322ETF10.369.866.688.163.171.70
GRESIQ ARB Globa20180322ETF16.5216.6312.4112.414.224.22
GRIDFirst Trust20180322ETF35.4425.3723.2121.502.163.87
GRIFGriffin Indu20180322A390.93261.26263.07261.26-1.810.00
GRMNGarmin Ltd20180322A7.086.800.581.056.225.75
GRNiPath Series20180322ETN324.49261.75257.97257.803.783.96
GRNBVanEck Vecto20180322ETF19.8324.3724.3724.370.000.00
GROWUS Global In20180322A88.0666.6918.1821.9248.5144.77
GRPNGroupon, Inc20180322A21.2918.828.608.5210.2210.30
GRUAB Svensk Ek20180322ETN144.18122.22136.70118.50-14.483.71
GRUBGRUBHUB INC.20180322A9.605.251.472.353.782.90
GSGoldman Sach20180322A6.393.341.261.472.091.87
GSATGlobalstar,20180322A9.5610.962.125.438.835.53
GSBGlobalSCAPE,20180322A93.3556.5556.6155.68-0.070.87
GSBCGreat Southe20180322A49.8456.6460.8152.38-4.174.26
GSCGS Connect S20180322ETN155.25125.00125.00125.000.000.00
GSEUGoldman Sach20180322ETF52.3232.832.9832.8329.850.00
GSEWGoldman Sach20180322ETF10.308.8813.8210.02-4.95-1.14
GSIEGoldman Sach20180322ETF22.1714.7013.9113.980.790.72
GSITGSI Technolo20180322A44.23131.4612.3513.03119.10118.42
GSJYGoldman Sach20180322ETF49.8339.9637.0539.962.900.00
GSLGlobal Ship20180322A166.61200.48181.52181.5918.9618.89
GSLCGoldman Sach20180322ETF5.408.769.128.06-0.360.70
GSMFerroglobe P20180322A11.1955.7742.4544.8413.3211.11
GSPBarclays Ban20180322ETN23.0917.6517.6517.650.000.00
GSSGolden Star20180322A48.1139.2329.5530.389.688.85
GSSCGS ActiveBet20180322ETF36.4725.8225.8625.81-0.040.02
GSUMGridsum Hold20180322A36.3375.3958.6959.3016.7116.10
GSVGold Standar20180322A60.3549.5314.5520.2034.9829.33
GSYInvesco Ultr20180322ETF1.991.481.501.14-0.020.34
GTGoodyear Tir20180322A4.247.213.724.233.492.98
GTEGran Tierra20180322A35.6840.7619.5916.8821.3124.03
GTESGates Indust20180322A20.886.412.692.483.723.93
GTHXG1 Therapeut20180322A49.5118.1410.0110.798.147.35
GTIMGood Times R20180322A316.25122.33117.66117.664.674.67
GTLSChart Indust20180322A34.4510.113.003.777.116.34
GTNGray Televis20180322A43.5832.1514.7414.7917.4117.35
GTNAGray Televis20180322A270.27339.6868.3868.38271.30271.30
GTOInvesco Tota20180322ETF28.3313.0012.2812.280.720.72
GTSTriple-S Man20180322A24.467.324.164.973.172.35
GTTGTT Communic20180322A20.929.652.473.847.185.81
GTYGetty Realty20180322A23.8611.184.004.507.186.68
GTYHGTY Technolo20180322A69.0360.3860.1660.160.220.22
GUDBSage ESG Int20180322ETF27.4210.9610.9610.960.000.00
GULFWisdomTree20180322ETF124.32107.5294.9493.6812.5813.84
GUNRFlexShares G20180322ETF5.893.311.642.331.670.98
GUREGulf Resourc20180322A80.6574.5838.5138.5136.0736.07
GURUGlobal X Gur20180322ETF30.7321.5420.3220.971.210.57
GUSHDirexion Dai20180322ETF18.0510.692.564.528.136.17
GVGoldfield Co20180322A154.3083.84-15.4734.3999.3149.45
GVAGranite Cons20180322A17.539.563.364.576.204.99
GVALCambria Glob20180322ETF21.7910.390.407.149.993.26
GVIiShares Inte20180322ETF8.135.355.205.220.150.14
GVIPGoldman Sach20180322ETF18.6510.219.499.820.720.39
GVPGSE Systems,20180322A156.93108.60102.34102.346.276.27
GWBGreat Wester20180322A18.297.903.563.474.354.43
GWGHGWG Holdings20180322A393.34128.96-160.10128.96289.060.00
GWREGUIDEWIRE SO20180322A11.525.130.390.994.754.14
GWRSGlobal Water20180322A190.2493.8071.5570.5522.2523.24
GWWW.W. Grainge20180322A13.876.992.172.294.824.70
GWXSPDR S&P Int20180322ETF14.5010.028.098.811.931.20
GXCSPDR S&P Chi20180322ETF21.5511.3213.7513.48-2.43-2.16
GXFGlobal X FTS20180322ETF40.5726.2224.1124.112.112.11
GXGGlobal X MSC20180322ETF33.1023.4719.7918.743.794.83
GYLDArrow Dow Jo20180322ETF147.41128.58110.88110.9117.7017.67
GYROGyrodyne, LL20180322A328.64101.26101.26101.260.000.00
HHyatt Hotels20180322A7.713.171.121.382.051.79
HAHawaiian Hol20180322A17.1418.397.678.3710.7210.04
HACKETFMG Prime20180322ETF5.774.661.181.403.493.26
HAEHaemonetics20180322A12.764.951.582.123.382.84
HAFCHanmi Financ20180322A28.1514.978.198.126.796.85
HAINHain Celesti20180322A7.3114.012.141.3911.8712.63
HALHalliburton20180322A2.262.221.260.840.971.38
HALLHallmark Fin20180322A168.70115.7798.86100.1716.9115.60
HALOHalozyme The20180322A16.9112.094.372.727.729.37
HAPVanEck Vecto20180322ETF25.779.679.9810.01-0.31-0.34
HASHasbro, Inc.20180322A5.132.490.150.752.351.74
HASIHANNON ARMST20180322A14.287.461.592.195.875.26
HAUDiShares Curr20180322ETF48.38
HAWXiShares Curr20180322ETF19.4522.6122.6122.610.000.00
HAYNHaynes Inter20180322A51.7533.3720.5221.7012.8511.67
HBANHuntington B20180322A6.446.720.721.156.005.57
HBBHamilton Bea20180322A133.3874.9262.7964.7312.1310.19
HBCPHome Bancorp20180322A150.6769.1737.0152.1232.1617.05
HBIHanesbrands,20180322A5.414.341.381.462.962.86
HBIOHarvard Bios20180322A141.1583.0848.9053.0434.1730.03
HBMHudbay Miner20180322A67.9347.4521.0420.5026.4126.95
HBMDHoward Banco20180322A100.7877.815.7332.0072.0845.81
HBNCHorizon Banc20180322A34.1816.298.658.907.647.39
HBPHuttig Build20180322A113.60122.13111.3263.8310.8158.30
HCAHCA Healthca20180322A5.163.360.761.082.602.28
HCACHennessy Cap20180322A11.8110.1110.1110.110.000.00
HCAPHarvest Capi20180322A72.4443.5628.1028.0115.4515.55
HCCWarrior Met20180322A22.738.875.006.213.872.65
HCCIHeritage-Cry20180322A65.3934.17-9.08-4.4243.2538.59
HCHCHC2 Holdings20180322A45.3134.7815.4415.3419.3419.44
HCIHCI Group, I20180322A37.9320.439.8611.2010.579.23
HCKTHackett Grou20180322A27.7419.487.769.1011.7210.38
HCSGHealthcare S20180322A11.154.800.780.774.024.04
HDHome Depot,20180322A3.231.960.490.661.471.30
HDAWXtrackers MS20180322ETF21.8512.6912.8212.82-0.13-0.13
HDGProShares He20180322ETF26.0639.1040.2939.94-1.19-0.83
HDGEAdvisorShare20180322ETF27.9821.7317.6117.624.114.10
HDMVFirst Trust20180322ETF22.1215.2114.1213.891.091.32
HDSHD Supply Ho20180322A4.537.920.010.557.977.38
HDSNHudson Techn20180322A26.2633.518.259.1125.3224.46
HDViShares Core20180322ETF2.994.17-0.44-0.284.614.46
HEHawaiian Ele20180322A8.794.221.411.942.812.28
HEARTurtle Beach20180322A151.5980.4367.3267.4213.1113.01
HEBTHebron Techn20180322A173.68104.95103.57103.571.381.38
HECOStrategy Sha20180322ETF51.3044.6745.3944.72-0.72-0.05
HEDJWisdomTree E20180322ETF1.642.732.132.180.600.55
HEEMiShares Curr20180322ETF21.5910.379.138.491.241.87
HEESH&E Equipmen20180322A26.2411.854.896.286.975.57
HEFAiShares Curr20180322ETF3.782.060.470.751.591.30
HEIHEICO Corpor20180322A18.149.312.854.056.465.26
HEIAHEICO CORP C20180322A22.1510.091.282.148.817.95
HELEHelen Of Tro20180322A23.6924.504.705.3619.8119.14
HEPHolly Energy20180322A44.4820.9413.3914.447.556.50
HESHess Corpora20180322A4.743.230.540.932.692.30
HESMHess Midstre20180322A142.9947.8042.4542.865.354.95
HEWCiShares Curr20180322ETF34.4326.7526.7526.750.000.00
HEWGiShares Curr20180322ETF4.532.61-0.400.102.952.46
HEWIiShares Curr20180322ETF20.9623.1723.1723.170.000.00
HEWJiShares Curr20180322ETF3.732.88-0.60-0.163.483.04
HEWLiShares Curr20180322ETF26.61
HEWPiShares Curr20180322ETF10.7513.1311.3811.771.741.36
HEWUiShares Curr20180322ETF9.493.014.143.25-1.13-0.24
HEWYiShares Curr20180322ETF96.29
HEZUiShares Curr20180322ETF3.493.041.071.581.961.46
HFBLHome Federal20180322A904.52126.40126.40126.400.000.00
HFCHOLLYFRONTIE20180322A6.753.070.290.922.772.15
HFWAHeritage Fin20180322A28.9521.695.066.4616.6315.23
HFXEIQ 50 Percen20180322ETF25.2717.3917.3917.390.000.00
HFXIIQ 50 Percen20180322ETF25.5731.4231.3731.380.050.05
HFXJIQ 50 Percen20180322ETF106.4061.0061.0061.000.000.00
HGSHChina HGS Re20180322A282.57194.13199.16193.37-5.030.76
HGVHilton Grand20180322A5.793.180.481.312.691.87
HHCThe Howard H20180322A20.969.383.484.795.904.59
HHSHarte-Hanks,20180322A227.18125.40128.22126.21-2.81-0.81
HIHillenbrand,20180322A17.809.632.473.137.156.50
HIBBHibbett Spor20180322A32.6629.012.022.7426.9926.27
HIGThe Hartford20180322A4.045.01-0.41-0.265.425.28
HIHOHighway Hold20180322A105.8981.1281.1281.120.000.00
HIIHuntington I20180322A20.318.601.442.487.156.12
HILHill Interna20180322A99.7075.4161.6265.2213.7910.19
HIPSGraniteShare20180322ETF56.2452.3652.3352.360.030.00
HIWHighwoods Pr20180322A8.103.340.240.523.092.81
HLHecla Mining20180322A28.0421.548.1210.1913.4211.35
HLFHerbalife Nu20180322A7.685.592.673.452.932.14
HLIHoulihan Lok20180322A16.846.991.812.715.184.27
HLITHarmonic Inc20180322A130.97102.3345.3646.8756.9755.46
HLNEHamilton Lan20180322A43.7127.048.3811.8818.6615.16
HLTHilton World20180322A4.642.260.620.601.651.67
HLXHelix Energy20180322A16.6611.714.353.617.348.06
HMGHMG / Courtl20180322A613.76473.42473.42473.420.000.00
HMHCHoughton Mif20180322A71.2456.2726.1629.9230.1126.35
HMLPHOEGH LNG PA20180322A51.3332.8319.1921.6513.6511.18
HMNHorace Mann20180322A33.1513.196.017.087.186.12
HMNFHMN Financia20180322A311.24221.82221.82221.820.000.00
HMOPHartford Mun20180322ETF14.890.000.000.000.000.00
HMSTHomeStreet,20180322A30.4127.816.997.5820.8220.24
HMSYHMS Holdings20180322A19.2513.269.964.713.318.58
HMTVHemisphere M20180322A63.4738.8219.7318.3019.0820.52
HNDLStrategy Sha20180322ETF14.968.558.408.550.150.00
HNIHNI Corporat20180322A31.1510.183.735.336.454.87
HNNAHennessy Adv20180322A223.9471.6467.0467.044.604.60
HNRGHallador Ene20180322A44.5728.844.716.3624.1322.48
HOFTHooker Furni20180322A56.8448.88-3.2610.1452.1438.74
HOGHarley-David20180322A5.363.602.191.981.401.62
HOLDAdvisorShare20180322ETF2.462.922.922.920.000.00
HOLIHollsys Auto20180322A21.8835.4315.5219.0019.9116.43
HOLXHologic Inc20180322A4.253.210.921.242.301.98
HOMBHome BancSha20180322A13.156.021.291.754.734.27
HOMEAt Home Grou20180322A29.5213.345.816.987.546.36
HONHoneywell In20180322A4.372.550.940.991.601.55
HONEHarborOne Ba20180322A66.0734.0927.7015.486.3918.61
HOPEHope Bancorp20180322A17.7910.212.722.877.507.35
HOVHovnanian En20180322A51.4644.0823.2721.0320.6522.86
HPHelmerich &20180322A6.973.391.571.261.822.13
HPEHewlett Pack20180322A5.474.511.311.943.192.56
HPPHudson Pacif20180322A5.593.351.332.072.021.28
HPQHP Inc.20180322A4.443.820.490.953.332.87
HPRHighPoint Re20180322A28.0720.6610.8011.459.869.20
HQYHealthEquity20180322A16.4110.14-0.192.5010.337.65
HRHealthcare R20180322A4.754.070.270.343.803.74
HRBH&R Block, I20180322A5.203.861.251.512.612.35
HRCHILL-ROM HOL20180322A13.325.501.041.244.464.27
HRIHerc Holding20180322A39.1313.926.177.657.746.26
HRLHormel Foods20180322A3.493.21-6.86-9.2710.0712.48
HRTGHERITAGE INS20180322A20.249.052.602.946.466.13
HRTXHeron Therap20180322A30.2917.88-0.931.3718.8116.52
HRZNHorizon Tech20180322A33.2722.897.908.9814.9913.92
HSCHarsco Corpo20180322A34.2423.1312.3115.0110.828.12
HSCZiShares Curr20180322ETF13.82
HSICHenry Schein20180322A8.179.704.064.345.655.36
HSIIHeidrick & S20180322A38.0617.986.796.9111.1911.06
HSKAHeska Corp20180322A58.6736.3224.1027.5712.228.75
HSONHudson Globa20180322A115.8262.0157.0657.024.954.99
HSPXGlobal X S&P20180322ETF71.6634.0123.9629.9710.044.03
HSTHost Hotels20180322A5.407.401.261.606.155.80
HSTMHealthStream20180322A66.7462.5455.8153.356.739.20
HSYThe Hershey20180322A5.022.660.930.931.731.74
HTHersha Hospi20180322A6.054.680.891.433.803.24
HTAHEALTHCARE T20180322A4.394.940.691.164.253.78
HTBIHomeTrust Ba20180322A111.5678.1640.4739.4137.6938.74
HTBKHeritage Com20180322A22.1029.284.316.5424.9722.75
HTBXHeat Biologi20180322A161.77103.8493.2693.3010.5810.54
HTGCHercules Cap20180322A10.928.85-0.090.088.948.78
HTGMHTG Molecula20180322A64.1343.1725.7226.1017.4517.07
HTHHILLTOP HOLD20180322A14.926.030.652.155.373.88
HTLDHeartland Ex20180322A16.2910.041.787.398.262.65
HTLFHeartland Fi20180322A30.4713.715.305.768.417.95
HTRBHartford Tot20180322ETF43.452.562.562.560.000.00
HTUSHull Tactica20180322ETF23.9312.70-3.88-3.9016.5816.60
HTZHertz Global20180322A8.735.864.002.391.873.47
HUBBHubbell Inco20180322A15.325.98-0.530.406.515.58
HUBGHUB Group In20180322A31.5312.734.263.988.478.75
HUBSHUBSPOT, INC20180322A21.2213.25-7.78-0.6321.0313.88
HUDHudson Ltd.20180322A39.9215.8410.6012.425.253.42
HUMHumana Inc.20180322A7.993.971.351.352.622.62
HUNHuntsman Cor20180322A5.814.381.712.132.682.25
HURCHurco Cos In20180322A136.2964.1351.7155.5312.428.60
HURNHuron Consul20180322A38.7620.987.579.1613.4111.82
HUSAHouston Amer20180322A103.98162.73183.38184.39-20.66-21.67
HUSEStrategy Sha20180322ETF22.6114.1114.3413.87-0.230.24
HUSVFirst Trust20180322ETF11.077.797.937.14-0.150.65
HVBCHV Bancorp,20180322A179.4295.9577.6377.6318.3218.32
HVTHaverty Furn20180322A42.0417.788.087.129.7110.66
HVTAHaverty Furn20180322A357.76
HWBKHawthorn Ban20180322A94.9245.7030.5836.8015.128.90
HWCCHouston Wire20180322A115.09121.3158.99110.6462.3210.66
HWKNHawkins Inc20180322A152.3860.4752.6952.427.778.04
HXLHexcel Corpo20180322A11.035.691.963.073.732.62
HYHYSTER-YALE20180322A140.7348.7732.1238.3516.6510.42
HYACHaymaker Acq20180322A52.2234.3440.7540.75-6.41-6.41
HYDVanEck Vecto20180322ETF3.622.350.260.192.092.16
HYDBiShares Edge20180322ETF13.2028.4828.4828.480.000.00
HYDWXtrackers Lo20180322ETF9.382.042.042.040.000.00
HYEMVanEck Vecto20180322ETF9.056.976.215.960.761.01
HYGiShares iBox20180322ETF1.171.290.770.840.520.45
HYGHiShares Inte20180322ETF5.104.5710.4510.11-5.88-5.54
HYHGProShares Hi20180322ETF79.1555.5250.9952.284.543.25
HYIHXtrackers Hi20180322ETF278.58270.65269.98269.980.670.67
HYLBXtrackers US20180322ETF3.612.260.680.831.581.43
HYLDHigh Yield E20180322ETF46.5726.8226.2226.240.600.58
HYLSFirst Trust20180322ETF13.723.644.929.64-1.28-6.00
HYLVIQ S&P High20180322ETF13.537.057.057.050.000.00
HYMBSPDR Nuveen20180322ETF18.5110.255.885.994.384.27
HYNDWisdomTree T20180322ETF142.1163.8553.5853.5810.2710.27
HYSPIMCO 0-5 Ye20180322ETF7.934.023.023.161.010.89
HYUPXtrackers Hi20180322ETF11.3210.3212.3912.39-2.07-2.07
HYXEiShares iBox20180322ETF11.767.987.987.980.000.00
HYXUiShares Glob20180322ETF19.2511.6611.7311.66-0.070.00
HYZDWisdomTree T20180322ETF24.4021.6221.2321.300.390.32
HZNHorizon Glob20180322A26.6314.64-0.141.2314.7813.41
HZNPHorizon Ther20180322A9.6515.305.314.389.9910.92
HZOMarineMax, I20180322A35.2822.698.007.1814.6915.51
IINTELSAT S.20180322A31.5724.9716.9718.108.026.89
IACIAC/InterAct20180322A17.429.122.643.236.485.89
IAGIAMGold Corp20180322A19.1815.534.385.4811.089.96
IAGGiShares Core20180322ETF12.486.966.546.560.420.40
IAIiShares U.S.20180322ETF16.1316.414.575.7011.8410.71
IAKiShares U.S.20180322ETF15.336.223.103.913.112.31
IARTIntegra Life20180322A12.347.432.863.684.573.75
IATiShares U.S.20180322ETF5.388.723.854.964.863.76
IBBiShares Nasd20180322ETF4.072.761.200.751.552.01
IBCEiShares iBon20180322ETF56.7330.1330.1330.130.000.00
IBCPIndependent20180322A35.9728.377.577.2220.8021.16
IBDInspire Corp20180322ETF46.9816.8518.2818.28-1.43-1.43
IBDDiShares iBon20180322ETF22.5714.0014.0014.000.000.00
IBDLiShares iBon20180322ETF4.895.935.475.580.460.35
IBDMiShares iBon20180322ETF9.816.436.236.120.200.31
IBDNiShares iBon20180322ETF15.677.457.247.330.210.13
IBDOiShares iBon20180322ETF30.4618.4718.4318.460.040.01
IBDPiShares iBon20180322ETF33.0612.8313.6313.14-0.80-0.31
IBDQiShares iBon20180322ETF33.2616.6716.2816.370.390.30
IBDRiShares iBon20180322ETF41.5023.4623.3223.390.140.06
IBDSiShares iBon20180322ETF27.4112.6512.4912.490.160.16
IBIOiBio, Inc.20180322A133.27175.2281.13132.8094.1042.42
IBKCIBERIABANK C20180322A14.757.501.432.196.075.31
IBKRInteractive20180322A10.966.704.575.092.131.61
IBMInternationa20180322A3.162.880.330.872.562.01
IBMIiShares iBon20180322ETF12.619.279.099.090.180.18
IBMJiShares iBon20180322ETF15.9614.5713.9513.950.610.61
IBMKiShares iBon20180322ETF15.3714.704.634.6310.0610.06
IBMLiShares iBon20180322ETF23.2114.2814.2814.280.000.00
IBNDSPDR Bloombe20180322ETF37.6217.7917.5017.580.290.21
IBOCInternationa20180322A37.2612.942.923.3110.019.63
IBPINSTALLED BU20180322A23.5513.993.785.8210.218.17
IBTXIndependent20180322A27.1813.405.065.578.357.83
IBUYAmplify Onli20180322ETF18.9616.9815.5215.611.471.37
ICADIcad Inc20180322A316.02300.75172.45192.50128.30108.25
ICBKCounty Banco20180322A98.2865.8322.2122.4943.6143.33
ICCCImmucell Cor20180322A89.2330.5829.2129.211.371.37
ICCHICC Holdings20180322A594.24524.53519.74519.744.794.79
ICDIndependence20180322A76.9538.3525.7126.9012.6411.45
ICEIntercontine20180322A4.722.430.290.492.141.94
ICFiShares Cohe20180322ETF6.747.437.648.73-0.21-1.31
ICFIICF Internat20180322A34.6017.5410.319.837.227.70
ICHRIchor Holdin20180322A24.0714.946.106.698.848.26
ICLIsrael Chemi20180322A24.3824.5519.6721.524.883.03
ICLNiShares Glob20180322ETF25.4121.0712.2417.848.833.23
ICLRIcon Plc20180322A21.4611.96-0.581.5512.5410.41
ICOLiShares MSCI20180322ETF45.2550.0648.8022.331.2627.73
ICONIconix Brand20180322A86.7472.2557.8357.8314.4214.42
ICOWPacer Develo20180322ETF673.20552.18552.18552.180.000.00
ICPTIntercept Ph20180322A28.4818.408.3211.1310.087.27
ICSHiShares Liqu20180322ETF3.820.690.690.690.000.00
ICUIICU Medical20180322A48.5221.188.0210.6113.1610.57
ICVTiShares Conv20180322ETF13.475.684.965.070.720.61
IDAIDACORP, Inc20180322A18.136.882.143.014.743.87
IDCCInterDigital20180322A20.6611.451.623.689.837.77
IDEViShares Core20180322ETF10.465.913.563.402.352.51
IDHDInvesco S&P20180322ETF170.6591.6791.6791.670.000.00
IDHQInvesco S&P20180322ETF49.4437.5937.9637.96-0.37-0.37
IDLBInvesco FTSE20180322ETF27.5319.4917.7518.561.730.93
IDLVInvesco S&P20180322ETF20.9311.3411.9311.78-0.59-0.44
IDMOInvesco S&P20180322ETF26.3417.2517.2517.250.000.00
IDNIntellicheck20180322A160.39159.95124.37120.1735.5839.78
IDOGALPS Interna20180322ETF27.9017.8616.8817.180.980.68
IDRAIdera Pharma20180322A50.1441.5231.1633.4910.377.91
IDTIDT Corporat20180322A28.9518.03-0.781.5018.8216.53
IDUiShares U.S.20180322ETF5.083.890.730.893.163.00
IDViShares Inte20180322ETF3.133.091.972.381.120.71
IDXVanEck Vecto20180322ETF15.6015.1512.6113.072.542.08
IDXGInterpace Bi20180322A40.9952.9043.9444.638.978.27
IDXXIdexx Labora20180322A15.229.222.393.266.835.96
IECIEC Electron20180322A141.9853.699.849.8243.8543.87
IEFiShares 7-1020180322ETF0.981.450.690.940.750.51
IEFAiShares Core20180322ETF1.532.271.551.520.720.75
IEIiShares 3-720180322ETF1.270.580.310.300.270.28
IEMGiShares Core20180322ETF1.732.221.080.801.141.42
IEOiShares U.S.20180322ETF6.786.764.884.551.882.20
IEPIcahn Enterp20180322A45.3622.9816.8317.896.155.09
IESCIES Holdings20180322A77.1940.1411.8115.4428.3324.71
IEURiShares Core20180322ETF5.633.432.353.051.080.38
IEUSiShares MSCI20180322ETF23.969.346.406.592.942.75
IEViShares Euro20180322ETF2.232.010.000.402.011.61
IEXIDEX Corpora20180322A22.4211.434.865.536.575.90
IEZiShares U.S.20180322ETF11.4511.605.0910.136.511.46
IFEUiShares Euro20180322ETF33.2811.5722.8911.57-11.320.00
IFFInternationa20180322A12.536.802.613.184.193.63
IFGLiShares Inte20180322ETF7.924.883.763.771.111.10
IFMKiFresh Inc.20180322A348.58221.73133.15140.1588.5881.59
IFRXInflaRx N.V.20180322A277.74200.96130.33140.0670.6460.90
IFVFirst Trust20180322ETF12.9819.8615.9613.623.906.24
IGCIndia Global20180322A58.1864.4349.1148.9315.3115.50
IGEiShares Nort20180322ETF5.153.142.042.181.100.96
IGEBiShares Edge20180322ETF17.7416.4614.4116.462.060.00
IGFiShares Glob20180322ETF11.345.515.785.78-0.26-0.28
IGHGProShares In20180322ETF26.4620.7020.3419.860.360.83
IGIHXtrackers In20180322ETF164.4731.9978.4078.40-46.40-46.40
IGMiShares Expa20180322ETF5.046.552.403.334.153.23
IGNiShares Nort20180322ETF8.826.701.832.604.864.09
IGOViShares 1-320180322ETF10.805.414.904.710.510.70
IGROiShares Inte20180322ETF122.7960.0751.1451.098.948.98
IGTInternationa20180322A9.915.201.992.233.212.97
IGViShares Expa20180322ETF6.736.394.244.592.151.80
IHCIndependence20180322A96.2228.0624.7821.913.286.15
IHDGWisdomTree I20180322ETF11.636.294.066.102.220.18
IHEiShares U.S.20180322ETF26.9317.312.523.0414.7914.27
IHFiShares U.S.20180322ETF9.856.166.455.75-0.290.41
IHIiShares U.S.20180322ETF9.414.752.743.102.011.65
IHTInnSuites Ho20180322A1137.09
IHYVanEck Vecto20180322ETF11.9417.007.188.099.828.90
IIIInformation20180322A81.9941.0624.6127.6116.4513.45
IIINInsteel Indu20180322A44.0195.9460.8384.2935.1111.64
IINIntriCon Cor20180322A109.8851.5814.5316.1737.0535.41
IIPRInnovative I20180322A62.6131.9921.3723.0410.628.95
IIVIIi-Vi Inc20180322A16.6316.251.13-3.4515.1219.71
IJHiShares Core20180322ETF1.922.481.981.790.500.69
IJJiShares S&P20180322ETF7.954.603.774.100.830.50
IJKiShares S&P20180322ETF9.309.214.064.335.144.87
IJRiShares Core20180322ETF1.361.960.390.501.581.46
IJSiShares S&P20180322ETF11.455.924.164.281.761.65
IJTiShares S&P20180322ETF12.879.047.527.761.521.28
IKNXIkonics Corp20180322A478.78293.40293.40293.400.000.00
ILFiShares Lati20180322ETF3.073.321.921.591.401.73
ILMNIllumina Inc20180322A13.7312.734.805.267.937.47
ILTBiShares Core20180322ETF13.478.607.477.891.130.71
IMAXImax Corp20180322A30.8723.208.499.9414.7113.26
IMGNImmunogen In20180322A9.458.940.103.048.845.90
IMHImpac Mortga20180322A95.78157.8455.7952.70102.05105.13
IMKTAIngles Marke20180322A36.3318.188.307.909.8810.28
IMLPiPath S&P ML20180322ETF80.7383.7483.7483.740.000.00
IMMRImmersion Co20180322A16.5328.6610.1110.3218.5618.34
IMMUImmunomedics20180322A14.479.592.674.146.925.44
IMOImperial Oil20180322A7.484.050.971.643.082.41
IMOMAlpha Archit20180322ETF61.2220.3828.8722.08-8.49-1.70
IMTBiShares Core20180322ETF53.3033.9033.9033.900.000.00
IMTEIntegrated M20180322A3666.70829.99829.99829.990.000.00
IMTMiShares Edge20180322ETF26.7615.2914.3114.590.980.69
INBKFirst Intern20180322A69.8642.4716.9722.0325.4920.44
INCOColumbia Ind20180322ETF40.4613.7913.7112.920.080.87
INCYIncyte Genom20180322A10.846.532.492.864.043.67
INDAiShares MSCI20180322ETF3.042.641.021.211.621.42
INDBIndependent20180322A32.2116.096.147.189.968.91
INDLDirexion Dai20180322ETF21.5715.980.19-0.7115.7816.68
INDYiShares S&P20180322ETF10.934.592.663.041.921.54
INFIInfinity Pha20180322A52.9442.2318.3818.9523.8523.28
INFNInfinera Cor20180322A9.6526.162.522.5323.7023.64
INFOIHS Markit L20180322A3.392.44-0.90-0.333.342.77
INFRLegg Mason E20180322ETF209.90155.27155.27155.270.000.00
INFUInfuSystem H20180322A210.85366.96210.28210.28156.68156.68
INGNInogen Inc20180322A44.2116.415.706.4610.719.95
INGRIngredion In20180322A11.755.460.851.424.604.04
INKMSPDR SSgA In20180322ETF31.0911.7012.5311.70-0.830.00
INNSummit Hotel20180322A8.466.202.091.524.124.69
INNTInnovate Bio20180322A139.3078.6613.2737.5165.3941.15
INOInovio Pharm20180322A19.6116.185.145.8911.0410.28
INODInnodata Inc20180322A225.1494.6430.6930.6963.9563.95
INOVInovalon Hol20180322A56.7047.3522.6724.8324.6822.51
INPXInpixon Comm20180322A101.8590.4862.4366.5528.0423.93
INSIntelligent20180322A667.41440.07385.95385.9554.1254.12
INSEInspired Ent20180322A147.34103.1089.1493.0413.9610.06
INSGInseego Corp20180322A87.1662.8031.0235.4631.7727.34
INSMInsmed, Inc.20180322A24.7314.67-0.09-0.1914.7714.86
INSWInternationa20180322A27.2916.090.054.5216.0411.58
INTWorld Fuel S20180322A12.734.971.982.192.992.77
INTCIntel Corp20180322A2.012.090.140.101.951.99
INTFiShares Edge20180322ETF18.369.127.257.381.871.74
INTGIntergroup C20180322A291.26203.1941.9041.90161.29161.29
INTLINTL FCStone20180322A40.1423.6713.2414.7510.438.91
INTTinTEST Corpo20180322A96.9554.6740.8050.6113.874.06
INTUIntuit Inc20180322A7.455.781.271.144.504.64
INUVInuvo, Inc.20180322A119.56114.7386.5265.9228.2148.81
INVAInnoviva, In20180322A15.817.042.41-0.184.647.23
INVEIdentive, In20180322A179.86135.8841.0642.1994.8293.69
INVHInvitation H20180322A5.014.111.471.442.642.67
INWKInnerWorking20180322A21.1419.4818.3116.481.343.02
IOION Geophysi20180322A40.8027.8310.857.8716.9819.96
IONSIonis Pharma20180322A17.097.230.462.856.774.37
IOOiShares Glob20180322ETF20.5210.826.206.774.614.05
IORIncome Oppor20180322A799.73518.71518.71518.710.000.00
IOSPInnospec Inc20180322A28.6012.813.928.838.883.98
IOTSAdesto Techn20180322A88.65172.9017.8425.29155.06147.61
IOVAIovance Biot20180322A40.5735.2212.4111.2922.8123.94
IPInternationa20180322A3.634.662.522.752.151.92
IPACiShares Core20180322ETF21.5411.4810.4810.191.001.29
IPARInter Parfum20180322A34.6613.282.454.8410.828.44
IPAYETFMG Prime20180322ETF30.4721.8315.5115.386.326.45
IPDNProfessional20180322A162.253858.50141.61149.063716.883709.43
IPFFiShares Inte20180322ETF25.8225.4021.2320.714.174.68
IPGThe Interpub20180322A4.583.980.251.103.742.87
IPGPIPG Photonic20180322A17.069.425.314.834.104.59
IPHIINPHI CORPOR20180322A15.777.911.972.115.945.79
IPIIntrepid Pot20180322A28.0922.550.641.8121.9120.73
IPKWInvesco Inte20180322ETF22.0613.659.8411.083.812.58
IPORenaissance20180322ETF17.5226.5026.5226.50-0.020.00
IPWRIdeal Power20180322A106.5789.51-1.695.5691.2083.95
IQDEFlexShares I20180322ETF17.3226.7810.8725.9115.910.87
IQDFFlexShares I20180322ETF6.817.254.656.102.601.15
IQDGWisdomTree I20180322ETF88.3326.5926.5926.590.000.00
IQDYFlexShares I20180322ETF16.892.762.762.760.000.00
IQLTiShares Edge20180322ETF21.0110.769.259.631.511.13
IQVIQVIA Holdin20180322A9.283.811.161.262.662.56
IRIngersoll Ra20180322A6.813.211.071.332.131.88
IRBTiRobot Corpo20180322A15.168.852.482.916.385.95
IRDMIridium Comm20180322A43.8643.896.534.2737.3739.62
IRETInvestors Re20180322A19.9417.907.8210.9610.086.93
IRIXIridex Corp20180322A164.40203.2921.7223.67181.56179.62
IRMIron Mountai20180322A4.743.101.661.191.451.92
IRMDiRadimed Cor20180322A159.6741.3737.4940.823.880.56
IROQIF Bancorp,20180322A149.6344.9344.9344.930.000.00
IRTIndependence20180322A11.318.553.763.714.784.83
IRTCiRhythm Tech20180322A51.3518.568.068.1710.5110.39
IRWDIronwood Pha20180322A15.479.703.954.235.745.47
ISBCInvestors Ba20180322A7.6214.894.104.9410.8010.00
ISCFiShares Edge20180322ETF28.74186.64183.58184.053.062.59
ISDRIssuer Direc20180322A186.24177.54169.18169.188.358.35
ISHGiShares Inte20180322ETF11.826.815.125.121.691.69
ISIGInsignia Sys20180322A146.45128.8747.9739.1380.9089.74
ISMDInspire Smal20180322ETF43.7720.6218.0020.852.62-0.23
ISNSImage Sensin20180322A259.46143.99134.15130.179.8513.82
ISRIsoRay, Inc.20180322A264.10183.08156.79164.4526.2918.63
ISRAMarket Vecto20180322ETF75.0636.7415.4515.4521.2921.29
ISRGIntuitive Su20180322A14.037.591.171.576.426.02
ISSCInnovative S20180322A78.6368.26-25.74-25.2794.0093.53
ISTBiShares Core20180322ETF3.872.762.592.590.170.17
ISTRInvestar Hol20180322A140.2878.3245.3446.2332.9932.09
ISZEiShares Edge20180322ETF83.4558.8858.8858.880.000.00
ITGartner, Inc20180322A10.193.830.811.383.022.45
ITAiShares U.S.20180322ETF10.737.512.963.334.554.18
ITBiShares U.S.20180322ETF2.572.760.450.492.302.26
ITCIIntra-Cellul20180322A31.2420.4711.5712.428.908.05
ITEQBlueStar Isr20180322ETF19.2120.4114.9115.555.504.86
ITGRInteger Hold20180322A22.6110.450.852.179.608.28
ITIIteris, Inc.20180322A52.8790.9121.3119.9569.6170.97
ITICInvestors Ti20180322A
ITMVanEck Vecto20180322ETF5.073.851.941.951.911.91
ITOTiShares Core20180322ETF4.062.550.702.171.850.38
ITRIItron Inc20180322A21.978.772.142.766.636.01
ITRNIturan Locat20180322A67.7236.4111.3813.7425.0222.67
ITTITT Inc.20180322A11.838.29-2.85-1.1111.149.40
ITWIllinois Too20180322A7.263.880.580.943.302.93
IUSBiShares Core20180322ETF4.294.113.323.330.790.78
IUSGiShares Core20180322ETF4.945.562.614.712.950.85
IUSViShares Core20180322ETF3.883.301.642.091.671.21
IVACIntevac Inc20180322A86.3966.4548.9649.1217.4917.33
IVALAlpha Archit20180322ETF25.2115.6315.9815.50-0.350.13
IVCInvacare Cor20180322A37.9822.1613.1712.378.989.75
IVEiShares S&P20180322ETF2.011.570.230.441.341.13
IVLUiShares Edge20180322ETF17.858.086.226.561.861.52
IVOGVanguard S&P20180322ETF14.978.556.386.652.181.91
IVOOVanguard S&P20180322ETF4.403.131.111.832.021.30
IVOVVanguard S&P20180322ETF15.495.792.373.203.412.58
IVRInvesco Mort20180322A6.255.220.901.154.334.07
IVViShares Core20180322ETF1.491.39-0.010.161.401.23
IVWiShares S&P20180322ETF4.042.690.621.022.071.67
IVZInvesco LTD20180322A3.463.340.100.083.243.26
IWBiShares Russ20180322ETF1.380.970.01-0.080.961.05
IWCiShares Micr20180322ETF46.6824.7322.0222.312.712.42
IWDiShares Russ20180322ETF2.011.530.000.001.531.54
IWFiShares Russ20180322ETF3.382.420.210.452.211.98
IWLiShares Russ20180322ETF9.498.232.201.836.036.39
IWMiShares Russ20180322ETF0.8220.4619.9319.920.660.64
IWNiShares Russ20180322ETF4.312.441.351.521.100.92
IWOiShares Russ20180322ETF5.903.201.381.891.821.31
IWPiShares Russ20180322ETF4.552.580.491.232.091.35
IWRiShares Russ20180322ETF6.874.236.494.38-2.26-0.15
IWSiShares Russ20180322ETF4.546.542.123.114.423.42
IWViShares Russ20180322ETF3.294.323.273.111.051.22
IWXiShares Russ20180322ETF17.167.026.637.420.39-0.40
IWYiShares Russ20180322ETF4.553.502.40-3.601.107.10
IXCiShares Glob20180322ETF11.8210.882.662.708.228.18
IXGiShares Glob20180322ETF19.0614.5213.2012.551.321.97
IXJiShares Glob20180322ETF20.7310.7110.527.610.193.09
IXNiShares Glob20180322ETF18.6110.20-1.763.0411.967.15
IXPiShares Glob20180322ETF28.4918.3414.6117.023.721.32
IXUSiShares Core20180322ETF5.542.622.031.440.591.18
IYCiShares U.S.20180322ETF5.895.601.611.203.994.39
IYEiShares U.S.20180322ETF3.772.62-0.01-0.012.632.63
IYFiShares U.S.20180322ETF4.213.590.901.012.692.59
IYGiShares U.S.20180322ETF5.305.591.891.383.704.20
IYHiShares U.S.20180322ETF5.033.520.521.073.002.44
IYJiShares U.S.20180322ETF6.496.485.316.961.18-0.47
IYKiShares U.S.20180322ETF4.264.08-0.051.124.122.95
IYLDiShares Morn20180322ETF15.7413.0312.6912.860.340.17
IYMiShares U.S.20180322ETF4.733.751.392.092.351.65
IYRiShares U.S.20180322ETF1.351.570.130.111.451.46
IYTiShares Tran20180322ETF6.815.882.672.963.212.93
IYWiShares U.S.20180322ETF4.112.420.680.781.751.65
IYYiShares Dow20180322ETF7.098.155.495.222.662.93
IYZiShares U.S.20180322ETF6.775.070.900.834.174.24
IZEAIZEA Worldwi20180322A140.38138.49137.69138.030.800.46
IZRLARK Israel I20180322ETF48.9152.0224.2631.0527.7620.97
JACKJack in the20180322A9.926.141.142.545.013.60
JAGXJaguar Healt20180322A68.3371.5840.4252.5431.1619.04
JAKKJakks Pacifi20180322A261.56184.31125.92133.7758.3950.54
JAXJ. Alexander20180322A73.9948.5733.7534.7214.8213.85
JAZZJazz Pharmac20180322A18.337.931.882.816.065.12
JBGSJBG SMITH Pr20180322A14.144.822.002.232.812.59
JBHTJB Hunt Tran20180322A10.204.750.220.694.534.06
JBLJabil Inc.20180322A4.087.263.393.753.873.51
JBLUJetBlue Airw20180322A4.8822.9017.9220.554.992.36
JBSSJohn B. Sanf20180322A46.9118.463.015.0515.4513.41
JBTJohn Bean Te20180322A16.808.073.593.884.474.18
JCAPJernigan Cap20180322A35.1816.831.504.6715.3312.16
JCIJohnson Cont20180322A2.912.970.470.502.502.42
JCOMj2 Global, I20180322A13.885.870.541.575.334.30
JCPJ.C. Penney20180322A33.2826.7311.5813.0215.1513.68
JCSCommunicatio20180322A315.77210.21150.30159.6459.9150.57
JCTCFJewett-Camer20180322A307.84201.64201.64201.640.000.00
JDIVJPMorgan U.S20180322ETF21.1318.9420.0819.86-1.14-0.91
JDSTDirexion Dai20180322ETF16.169.713.994.675.725.04
JEJUST ENERGY20180322A23.0819.119.4913.119.616.00
JELDJELD-WEN Hol20180322A8.546.163.794.672.381.50
JETSU.S. Global20180322ETF27.5118.9216.4616.642.462.28
JHGJanus Hender20180322A6.668.540.351.448.197.11
JHMAJohn Hancock20180322ETF20.7612.5914.1213.71-1.53-1.12
JHMCJohn Hancock20180322ETF20.9541.7141.7341.71-0.010.00
JHMDJohn Hancock20180322ETF44.9112.30-10.40-10.4822.7122.78
JHMEJohn Hancock20180322ETF18.577.977.548.080.43-0.11
JHMFJohn Hancock20180322ETF17.0411.127.339.263.791.87
JHMHJohn Hancock20180322ETF16.5313.2112.3512.340.860.87
JHMIJohn Hancock20180322ETF21.7814.3416.6214.90-2.28-0.55
JHMLJohn Hancock20180322ETF11.558.448.788.64-0.34-0.20
JHMMJohn Hancock20180322ETF17.0111.1811.1710.980.010.20
JHMSJohn Hancock20180322ETF19.7316.2512.8912.903.353.35
JHMTJohn Hancock20180322ETF21.0919.7517.0417.052.712.71
JHMUJohn Hancock20180322ETF22.356.4413.677.42-7.23-0.98
JHSCJohn Hancock20180322ETF25.4315.9716.6615.40-0.690.57
JILLJ.Jill, Inc.20180322A36.7724.947.9010.3917.0414.55
JJAiPath Series20180322ETN17.3713.1811.6412.581.550.60
JJCiPath Series20180322ETN8.406.806.786.570.020.22
JJEiPath Series20180322ETN40.99
JJGiPath Series20180322ETN14.2315.4213.6514.751.770.67
JJMiPath Series20180322ETN34.048.415.938.412.480.00
JJNiPath Series20180322ETN31.1614.416.970.997.4413.43
JJPiPath Series20180322ETN29.32
JJSiPath Series20180322ETN38.6434.4834.4834.480.000.00
JJSFJ&J Snack Fo20180322A55.8015.345.174.2810.1711.06
JJTiPath Series20180322ETN30.58
JJUiPath Series20180322ETN74.1474.8474.8474.840.000.00
JKDiShares Morn20180322ETF5.134.111.462.722.641.38
JKEiShares Morn20180322ETF5.454.562.732.211.832.35
JKFiShares Morn20180322ETF3.675.993.935.662.050.33
JKGiShares Morn20180322ETF8.065.223.434.751.790.47
JKHiShares Morn20180322ETF21.544.235.876.47-1.64-2.24
JKHYHenry (Jack)20180322A13.326.281.561.984.714.30
JKIiShares Morn20180322ETF20.4712.481.913.1410.579.34
JKJiShares Morn20180322ETF36.0923.9923.3822.580.621.41
JKKiShares Morn20180322ETF36.7411.398.148.193.253.20
JKLiShares Morn20180322ETF13.617.723.685.864.041.86
JLLJones Lang L20180322A15.4715.196.419.428.775.76
JMINJPMorgan U.S20180322ETF24.0623.8027.7623.80-3.960.00
JMOMJPMorgan U.S20180322ETF20.3015.29-11.4815.2926.770.00
JMPJMP Group LL20180322A77.9657.8355.5855.172.252.66
JNCEJounce Thera20180322A61.0830.08-1.99-1.9032.0631.97
JNJ