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 Avg20190322A6.644.761.862.212.902.55
ETF_AvgVW ETF Avg20190322ETF1.997.846.806.911.060.96
ETN_AvgVW ETN Avg20190322ETN13.7512.438.879.513.562.92
AAgilent Tech20190322A4.132.370.790.911.581.46
AAAlcoa Corpor20190322A4.573.581.051.392.532.18
AAAUPerth Mint P20190322ETF7.6816.0014.3614.361.641.64
AADRAdvisorShare20190322ETF36.7126.6624.9324.931.731.73
AALAmerican Air20190322A3.374.461.121.143.353.34
AAMEAtlantic Ame20190322A1267.76848.98848.98848.980.000.00
AANAaron's, Inc20190322A11.684.881.952.182.942.71
AAOIApplied Opto20190322A14.098.860.192.598.676.27
AAONAaon Inc20190322A26.9919.806.2310.1613.579.64
AAPADVANCE AUTO20190322A7.304.670.782.113.902.56
AAPLApple Inc.20190322A1.101.020.300.480.720.54
AATAMERICAN ASS20190322A12.476.562.603.913.962.65
AAUAlmaden Mine20190322A68.6294.4373.7573.9620.6720.47
AAWWAtlas Air Wo20190322A23.2012.292.626.029.676.27
AAXJiShares MSCI20190322ETF1.481.390.270.311.121.07
AAXNAxon Enterpr20190322A15.979.213.595.845.623.37
ABAllianceBern20190322A12.4210.048.557.081.502.97
ABBVABBVIE INC.20190322A2.582.300.701.141.601.14
ABCAmerisourceB20190322A6.363.081.171.271.911.81
ABCBAmeris Banco20190322A13.9511.800.723.2111.088.59
ABEOAbeona Thera20190322A31.9415.625.075.2310.5510.46
ABGAsbury Autom20190322A28.128.564.074.764.493.80
ABIOARCA biophar20190322A204.99144.57113.99124.8130.5819.76
ABMABM Industri20190322A18.435.322.032.653.292.67
ABMDAbiomed Inc20190322A14.826.782.113.484.663.30
ABRArbor Realty20190322A7.846.852.212.594.644.26
ABTAbbott Labor20190322A1.522.091.291.360.800.73
ABTXAllegiance B20190322A36.7114.396.657.167.747.24
ABUSArbutus Biop20190322A64.3864.8136.6937.2628.1227.55
ACAssociated C20190322A169.9284.3566.6869.2717.6815.09
ACAArcosa, Inc.20190322A26.1514.7910.4312.314.362.51
ACADAcadia Pharm20190322A12.716.041.272.054.783.99
ACBAurora Canna20190322A11.0610.783.743.367.057.42
ACBIAtlantic Cap20190322A25.5413.263.594.229.679.04
ACCAmerican Cam20190322A5.583.290.202.053.091.24
ACCOAcco Brands20190322A13.2010.981.982.699.008.29
ACERAcer Therape20190322A164.1773.2840.4853.5532.8019.73
ACESALPS Clean E20190322ETF52.2033.9513.9917.7719.9616.18
ACGLArch Capital20190322A4.623.10-0.200.483.302.62
ACHCAcadia Healt20190322A12.6714.770.87-0.9413.9015.71
ACHVAchieve Life20190322A112.1167.3267.1869.470.13-2.16
ACIAAcacia Commu20190322A17.7010.744.004.166.746.59
ACIUAC Immune SA20190322A55.4143.4515.3617.6928.0925.77
ACIWACI Worldwid20190322A8.2110.480.731.219.759.28
ACLSAxcelis Tech20190322A29.0939.451.353.3338.1036.12
ACMAecom20190322A7.092.890.841.102.051.79
ACMRACM Research20190322A64.7554.195.0215.0949.1739.10
ACNAccenture PL20190322A3.512.321.751.630.570.69
ACNBACNB Corp20190322A163.8979.9758.4571.1121.528.86
ACORAcorda Thera20190322A19.7317.653.9511.6613.705.99
ACREAres Commerc20190322A11.416.683.293.513.403.17
ACRSAclaris Ther20190322A27.3328.346.3411.3122.0017.03
ACRXAcelRx Pharm20190322A31.9427.6418.4926.699.150.95
ACSGXtrackers MS20190322ETF34.0934.9134.9134.910.000.00
ACSIAmerican Cus20190322ETF14.0426.4220.3926.426.030.00
ACSTAcasti Pharm20190322A164.74110.5491.9991.1918.5519.35
ACTAdvisorShare20190322ETF29.6416.3415.7015.630.640.71
ACTGAcacia Resea20190322A55.1031.4228.7228.482.702.94
ACUAcme United20190322A286.39129.2966.5582.0462.7547.26
ACWFiShares Edge20190322ETF21.9519.8317.0817.852.751.98
ACWIiShares MSCI20190322ETF1.401.670.440.451.231.22
ACWViShares Edge20190322ETF4.322.111.751.860.360.25
ACWXiShares MSCI20190322ETF2.212.030.440.741.591.29
ADBEAdobe Inc.20190322A4.033.010.971.222.041.79
ADCAgree Realty20190322A11.355.312.763.222.552.09
ADESAdvanced Emi20190322A26.6317.31-13.89-9.5531.2026.86
ADIAnalog Devic20190322A3.312.040.410.511.641.53
ADILAdial Pharma20190322A242.25136.24102.12117.1134.1219.13
ADMArcher Danie20190322A2.452.73-0.100.222.832.51
ADMAADMA Biologi20190322A37.9736.5915.0720.1521.5116.43
ADMPAdamis Pharm20190322A62.7448.8438.0138.0810.8410.76
ADMSAdamas Pharm20190322A34.0521.529.608.9611.9212.55
ADNTAdient plc O20190322A9.408.421.140.687.287.74
ADPAutomatic Da20190322A3.894.561.221.033.343.53
ADREInvesco BLDR20190322ETF28.3019.6216.6616.572.953.04
ADROAduro Biotec20190322A45.5236.3213.1014.2723.2222.06
ADSAlliance Dat20190322A10.183.211.371.391.841.82
ADSKAutodesk Inc20190322A5.503.331.071.012.262.32
ADSWAdvanced Dis20190322A10.935.231.892.113.343.12
ADTADT Inc.20190322A16.119.688.306.481.383.21
ADTNAdtran Inc20190322A18.2927.991.232.4926.7625.50
ADUSAddus HomeCa20190322A34.4315.263.175.8112.099.45
ADVMAdverum Biot20190322A42.6219.47-4.641.4824.1117.99
ADXSAdvaxis, Inc20190322A98.36144.6693.0998.9151.5746.88
AEEAmeren Corpo20190322A2.831.820.640.791.181.03
AEGNAegion Corp20190322A21.0722.808.818.7314.0014.07
AEHRAehr Test Sy20190322A234.13115.8390.5890.5825.2525.25
AEISAdvanced Ene20190322A24.5010.96-7.54-1.8618.5012.82
AELAmerican Equ20190322A13.276.232.863.003.373.23
AEMAgnico Eagle20190322A3.592.691.631.541.061.15
AEMDAETHLON MEDI20190322A236.59126.54125.64125.550.900.99
AEOAmerican Eag20190322A5.413.811.601.922.211.88
AEPAmerican Ele20190322A1.531.401.080.400.321.00
AERAercap Holdi20190322A6.043.342.912.800.430.54
AERIAerie Pharma20190322A26.2811.652.703.268.958.39
AESAES Corporat20190322A5.635.211.781.723.433.50
AEYADDvantage T20190322A305.04372.15356.62356.6215.5315.53
AEYEAudioEye, In20190322A203.99153.21131.10131.3322.1021.87
AEZSAeterna Zent20190322A47.9931.319.735.3221.5825.99
AFCAllied Capit20190322A27.3415.4514.0014.391.451.06
AFGAmerican Fin20190322A9.043.571.331.502.242.07
AFHAtlas Financ20190322A104.0152.8738.7738.9114.1013.97
AFIArmstrong Fl20190322A21.978.864.014.454.854.41
AFIFAnfield Univ20190322ETF40.4597.54204.81169.83-107.27-72.29
AFINAmerican Fin20190322A36.6724.909.8310.7315.0714.18
AFKVanEck Vecto20190322ETF41.2450.9142.6444.528.276.39
AFLAflac Inc.20190322A2.162.510.800.961.711.55
AFMDAffimed N.V.20190322A33.9033.5519.9522.5513.6011.00
AFTYPacer CSOP F20190322ETF37.8833.2342.5328.78-9.304.45
AGFIRST MAJEST20190322A14.5012.664.916.547.746.10
AGCOAGCO Corpora20190322A6.836.051.471.884.584.17
AGEAgeX Therape20190322A216.99165.06138.35141.2326.7123.83
AGENAgenus Inc.20190322A35.3131.3511.8813.1519.4518.19
AGFSAgroFresh So20190322A63.4039.9219.1622.6320.7617.29
AGGiShares Core20190322ETF0.921.390.870.870.530.53
AGGPIQ Enhanced20190322ETF12.197.566.656.800.900.76
AGGYWisdomTree Y20190322ETF6.643.533.663.55-0.13-0.01
AGIAlamos Gold20190322A19.2016.335.717.6410.628.68
AGIOAgios Pharma20190322A39.0822.6316.8016.485.836.15
AGLEAeglea BioTh20190322A61.6432.853.334.1729.5228.68
AGMFederal Agri20190322A82.0049.7031.9236.4617.7913.24
AGMAFederal Agri20190322A108.8254.3843.8543.8510.5410.54
AGMHAGM Group Ho20190322A1600.91808.40844.78808.31-36.380.09
AGNAllergan plc20190322A3.851.920.410.661.521.26
AGNCAGNC Investm20190322A5.534.552.012.052.542.50
AGNDWisdomTree T20190322ETF68.4425.5525.5525.550.000.00
AGOAssured Guar20190322A5.392.400.110.452.291.95
AGRAvangrid, In20190322A7.363.081.091.251.991.83
AGROADECOAGRO S.20190322A23.4516.30-0.321.1216.6215.17
AGRXAgile Therap20190322A91.3967.8138.7342.8229.0825.00
AGSPlayAGS, Inc20190322A23.2210.404.736.045.674.37
AGTiShares MSCI20190322ETF28.9725.6825.8125.81-0.12-0.12
AGTCApplied Gene20190322A75.4651.9115.9724.8235.9427.09
AGXArgan, Inc20190322A30.9115.565.837.609.747.97
AGYSAgilysys, In20190322A31.2017.101.551.7615.5515.33
AGZiShares Agen20190322ETF4.383.823.803.810.010.01
AGZDWisdomTree T20190322ETF42.1422.0322.9723.10-0.95-1.07
AHCA.H. Belo Co20190322A64.8136.842.172.1734.6734.67
AHHArmada Hoffl20190322A12.979.073.744.285.344.80
AHPIAllied Healt20190322A865.24306.94324.83324.83-17.89-17.89
AHTAshford Hosp20190322A22.2618.7010.4310.508.278.20
AIArlington As20190322A12.559.612.693.296.926.33
AIAiShares Asia20190322ETF12.127.865.186.032.671.82
AIEQAI Powered E20190322ETF22.4413.7810.178.013.615.77
AIGAmerican Int20190322A2.622.831.571.641.251.19
AIHSSenmiao Tech20190322A600.01648.60601.54601.5447.0647.06
AIIQAI Powered I20190322ETF28.8825.7125.7425.71-0.030.00
AIMCAltra Indust20190322A11.959.310.882.518.436.80
AIMTAimmune Ther20190322A24.3017.297.3411.909.965.39
AINAlbany Inter20190322A30.1216.4713.3114.343.162.12
AINCAshford Inc.20190322A373.38247.86236.87235.1910.9312.67
AINVApollo Inves20190322A9.229.447.105.172.344.27
AIQGlobal X Fut20190322ETF49.3664.5136.6539.1827.8725.34
AIRAAR Corp.20190322A14.176.010.921.695.094.32
AIRGAirgain, Inc20190322A102.4952.7851.3947.761.395.02
AIRIAir Industri20190322A221.45118.58119.18114.75-0.613.82
AIRRFirst Trust20190322ETF23.8024.0218.2518.515.775.51
AIRTAir T Inc20190322A793.06528.72528.72528.720.000.00
AITApplied Indu20190322A24.5611.266.167.055.104.21
AIVApartment In20190322A3.363.510.200.203.303.31
AIZAssurant, In20190322A7.164.732.412.762.321.97
AJGArthur J. Ga20190322A4.251.670.531.041.140.64
AJRDAerojet Rock20190322A11.775.222.732.782.492.44
AJXGreat Ajax C20190322A36.998.994.134.834.854.16
AKAMAkamai Techn20190322A5.1717.811.331.4616.4816.35
AKBAAkebia Thera20190322A18.5216.551.282.9915.2713.57
AKCAAkcea Therap20190322A57.5829.733.539.0026.2020.72
AKERAkers Biosci20190322A180.51171.94137.25147.1834.6924.76
AKGAsanko Gold20190322A52.8751.8346.0546.055.785.78
AKRAcadia Realt20190322A11.666.08-0.161.796.244.29
AKRXAkorn, Inc.20190322A29.0623.54-4.715.1828.2418.32
AKTSAKOUSTIS TEC20190322A33.8426.9814.9915.9511.9911.03
ALAir Lease Co20190322A8.294.3810.897.14-6.50-2.75
ALACAlberton Acq20190322A78.27
ALBAlbemarle Co20190322A6.423.410.851.142.572.27
ALBOAlbireo Phar20190322A128.5875.2728.9840.9846.2934.29
ALCOAlico Inc20190322A124.0882.6838.4356.1244.2526.56
ALDXAldeyra Ther20190322A59.5450.6421.8624.1928.7826.45
ALEALLETE, Inc.20190322A15.176.643.883.652.763.00
ALECAlector, Inc20190322A121.5929.7717.6319.7712.1410.00
ALEXAlexander &20190322A14.927.311.041.986.265.33
ALFAAlphaClone A20190322ETF26.747.891.205.226.702.68
ALGAlamo Group,20190322A43.8714.506.147.758.356.75
ALGNAlign Techno20190322A11.186.592.292.844.313.76
ALGRAllegro Merg20190322A40.1620.0920.0920.090.000.00
ALGTAllegiant Tr20190322A29.3811.442.484.118.967.32
ALIMAlimera Scie20190322A105.72248.46188.71187.8259.7560.64
ALJJALJ Regional20190322A213.09155.54154.33154.331.211.21
ALKAlaska Air G20190322A4.862.560.631.041.931.52
ALKSAlkermes Inc20190322A16.719.994.876.475.123.52
ALLThe Allstate20190322A3.301.600.180.171.431.43
ALLEAllegion Pub20190322A6.822.841.591.901.260.95
ALLKAllakos Inc.20190322A60.8914.161.852.7712.3111.39
ALLOAllogene The20190322A36.2914.535.107.269.437.27
ALLTAllot Ltd. O20190322A32.6920.6812.0411.918.648.77
ALLYAlly Financi20190322A3.983.221.201.342.021.88
ALNAAllena Pharm20190322A143.3995.7792.9192.932.862.84
ALNYAlnylam Phar20190322A18.548.202.683.275.524.93
ALOAlio Gold In20190322A98.1373.2165.2965.717.937.50
ALOTAstroNova, I20190322A207.25118.01103.21115.6614.802.35
ALPNAlpine Immun20190322A268.00216.87215.29215.291.581.58
ALRMAlarm.com Ho20190322A23.419.682.514.997.174.69
ALRNAileron Ther20190322A153.20110.2620.2434.1590.0276.11
ALSKAlaska Commu20190322A180.30143.79106.64106.7637.1537.03
ALSNALLISON TRAN20190322A5.332.670.961.071.711.60
ALTAltimmune, I20190322A59.9448.2733.3935.4014.8812.87
ALTMAltus Midstr20190322A66.9335.5318.2919.1217.2416.41
ALTRAltair Engin20190322A31.3920.361.322.2019.0418.16
ALTSProShares Mo20190322ETF32.1840.42-3.7240.4244.150.00
ALTYGlobal X Sup20190322ETF23.0110.868.628.612.242.25
ALVAutoliv, Inc20190322A8.313.831.211.572.622.25
ALXAlexander's20190322A18.67
ALXNAlexion Phar20190322A7.2310.161.232.518.937.65
ALYAAlithya Grou20190322A80.0972.1118.4319.8853.6852.24
AMAntero Midst20190322A8.337.755.035.162.722.59
AMAGAMAG Pharmac20190322A26.1623.613.001.5420.6022.08
AMALAmalgamated20190322A233.7855.4280.3557.24-24.94-1.83
AMATApplied Mate20190322A2.563.180.620.092.573.09
AMBAAmbarella, I20190322A19.8417.134.905.6112.2411.52
AMBCAmbac Financ20190322A18.2721.853.553.1218.3018.73
AMCAMC ENTERTAI20190322A9.166.072.132.433.933.63
AMCAiShares Russ20190322ETF15.7125.5225.5225.520.000.00
AMCIAMCI Acquisi20190322A446.27
AMCXAMC Networks20190322A11.624.341.982.242.362.11
AMDAdvanced Mic20190322A3.753.510.960.932.552.58
AMEAmetek, Inc.20190322A3.514.754.523.760.230.98
AMEDAmedisys Inc20190322A19.689.412.374.217.045.21
AMEHApollo Medic20190322A189.2582.3056.3058.5826.0023.72
AMGAffiliated M20190322A8.994.121.771.782.352.34
AMGNAmgen Inc20190322A3.794.802.072.192.732.61
AMHAMERICAN HOM20190322A4.533.882.102.051.771.82
AMJJP Morgan Al20190322ETN4.414.132.151.801.992.33
AMKRAmkor Techno20190322A12.4017.551.802.3915.7815.19
AMLPAlerian MLP20190322ETF9.937.544.835.972.711.57
AMNAMN Healthca20190322A17.259.572.662.426.917.15
AMNBAmerican Nat20190322A213.00107.9294.5192.8113.4115.11
AMOTAllied Motio20190322A108.3251.9628.7731.2023.1920.77
AMPAmeriprise F20190322A8.095.371.401.403.973.97
AMPEAmpio Pharma20190322A81.1371.9837.8842.5034.1029.48
AMPHAmphastar Ph20190322A22.1610.270.401.089.879.19
AMRBAmerican Riv20190322A326.86377.09381.22377.09-4.130.00
AMRCAmeresco, In20190322A27.0220.528.9110.4611.6210.06
AMRHAmeri Holdin20190322A78.8080.8667.9769.8512.9311.05
AMRKA-Mark Preci20190322A434.2689.5989.5989.590.000.00
AMRSAmyris Inc.20190322A42.0633.8110.3815.1923.4418.55
AMRXAmneal Pharm20190322A18.568.953.013.765.945.20
AMSAmerican Sha20190322A466.79157.74160.85160.85-3.11-3.11
AMSCAmerican Sup20190322A34.5125.5013.4710.4412.0315.07
AMSFAMERISAFE, I20190322A45.0611.754.395.007.366.75
AMSWAAmerican Sof20190322A36.1417.435.625.6911.8111.74
AMTAmerican Tow20190322A4.071.730.681.001.050.72
AMTBAmerant Banc20190322A238.78142.5940.7240.72101.87101.87
AMTBBAmerant Banc20190322A926.34639.64639.64639.640.000.00
AMTDTD Ameritrad20190322A3.352.89-0.220.423.122.47
AMTXAemetis, Inc20190322A447.94472.31433.87433.8738.4438.44
AMUETRACS Aleri20190322ETN13.7728.0226.5625.481.472.54
AMUBETRACS Aleri20190322ETN239.47
AMWDAmerican Woo20190322A39.6216.207.958.768.247.44
AMZAInfraCap MLP20190322ETF16.7613.427.458.055.955.36
AMZNAmazon.Com I20190322A3.842.040.420.741.621.30
ANAutoNation,20190322A9.234.130.741.593.392.54
ANABAnaptysBio,20190322A33.8216.124.556.2011.599.92
ANATAmerican Nat20190322A103.8783.0854.3765.0428.7118.03
ANDAAndina Acqui20190322A244.60
ANETArista Netwo20190322A9.035.011.011.614.003.40
ANFAbercrombie20190322A5.583.980.781.003.222.99
ANGIANGI Homeser20190322A18.5720.565.035.7615.5314.80
ANGLVanEck Vecto20190322ETF4.819.343.934.025.415.32
ANGOAngioDynamic20190322A20.2011.122.112.639.028.50
ANHAnworth Mort20190322A24.2718.7413.8915.194.843.39
ANIKAnika Therap20190322A38.9015.826.276.339.559.49
ANIPANI Pharmace20190322A64.4332.2720.3524.5311.927.74
ANIXAnixa Biosci20190322A167.4250.595.766.4444.8344.15
ANSSAnsys Inc20190322A8.704.001.061.572.952.43
ANTMANTHEM, INC.20190322A6.044.710.620.624.094.09
ANYSphere 3D Co20190322A214.68136.3774.1377.7962.2458.58
AOAiShares Core20190322ETF6.374.991.312.053.682.94
AOBCAmerican Out20190322A14.3111.436.175.665.265.77
AOKiShares Core20190322ETF7.1911.417.487.893.933.52
AOMiShares Core20190322ETF6.875.86-2.39-2.128.267.98
AONAon plc Clas20190322A7.133.521.571.981.951.54
AORiShares Core20190322ETF5.513.712.422.481.291.23
AOSA.O. Smith C20190322A5.684.071.561.712.512.36
AOSLAlpha and Om20190322A36.1841.125.4412.5435.6828.58
APAmpco-Pittsb20190322A109.75112.8769.4375.0343.4437.84
APAApache Corpo20190322A3.684.582.712.861.871.72
APAMARTISAN PART20190322A15.298.765.006.253.762.51
APDAir Products20190322A4.942.390.931.081.461.31
APDNApplied DNA20190322A193.16481.66272.23273.76209.43207.91
APEIAmerican Pub20190322A54.9535.454.336.2931.1329.16
APENApollo Endos20190322A234.50272.94181.75192.7491.1980.20
APHAmphenol Cor20190322A5.032.060.780.851.281.21
APHAAphria Inc.20190322A10.528.855.905.612.953.24
APLEApple Hospit20190322A6.264.891.892.793.012.11
APLSApellis Phar20190322A49.0121.904.818.5017.0813.40
APMAptorum Grou20190322A687.33471.63382.21382.2189.4289.42
APOApollo Globa20190322A8.284.752.082.682.672.07
APOGApogee Enter20190322A20.2423.101.512.2521.5920.86
APPFAppFolio, In20190322A27.3713.343.916.229.437.12
APPNAppian Corpo20190322A21.128.514.693.393.835.12
APPSDigital Turb20190322A32.5327.354.027.6623.3319.69
APRNBlue Apron H20190322A20.6020.3514.7915.225.565.13
APTAlpha Pro Te20190322A79.3177.6377.6377.630.000.00
APTOAptose Biosc20190322A60.4250.0332.2335.1517.8014.88
APTSPreferred Ap20190322A18.029.362.333.627.035.73
APTVAptiv PLC20190322A5.052.200.460.511.741.69
APTXAptinyx Inc.20190322A62.5336.8815.5117.1721.3719.73
APVOAptevo Thera20190322A64.0051.3435.3738.5415.9712.80
APWCAsia Pacific20190322A281.5943.4343.4343.430.000.00
APYApergy Corpo20190322A40.4911.926.357.945.573.98
APYXApyx Medical20190322A59.3539.1315.8317.8723.3021.26
AQBAquaBounty T20190322A66.5469.1357.0755.9612.0613.17
AQMSAqua Metals,20190322A39.8540.5216.6818.3023.8422.22
AQNAlgonquin Po20190322A9.6712.7810.6010.382.182.40
AQSTAquestive Th20190322A188.3188.5621.0140.3867.5548.18
AQUAEvoqua Water20190322A13.038.664.804.313.874.36
ARANTERO RESOU20190322A11.8910.075.685.854.394.21
ARAAmerican Ren20190322A50.4421.0811.8712.939.218.15
ARAVAravive, Inc20190322A295.65168.40154.03152.8914.3715.51
ARAYAccuray Inco20190322A22.8619.96-1.266.7321.2313.10
ARCARC Document20190322A76.6345.1918.6621.3126.5423.89
ARCBArcBest Corp20190322A20.926.87-0.490.517.366.36
ARCCAres Capital20190322A5.894.98-0.10-0.765.075.74
ARCEArco Platfor20190322A170.1476.4047.8955.4128.5120.99
ARCHArch Coal, I20190322A21.277.361.822.985.544.37
ARCOARCOS DORADO20190322A18.1624.4416.2316.388.218.06
ARCTArcturus The20190322A233.12139.0485.3370.6753.7168.37
ARDArdagh Group20190322A42.1623.037.418.8915.6214.14
ARDSAridis Pharm20190322A634.98644.85662.09654.69-17.23-9.84
ARDXArdelyx, Inc20190322A60.3945.2715.8615.6629.4129.61
AREAlexandria R20190322A5.743.230.801.232.422.00
ARECAMERICAN RES20190322A513.72669.54622.56622.5646.9846.98
ARESAres Managem20190322A13.247.231.692.795.554.44
ARGOArgo Group I20190322A22.735.751.982.113.773.64
ARGTGlobal X MSC20190322ETF45.9325.4818.9518.336.537.15
ARIAPOLLO COMME20190322A5.735.352.272.513.092.85
ARKFARK Fintech20190322ETF24.6228.7529.7428.55-0.990.21
ARKGARK Genomic20190322ETF17.6210.107.437.742.672.36
ARKKARK Innovati20190322ETF7.856.052.431.863.614.19
ARKQARK Autonomo20190322ETF22.8213.0212.5212.610.500.41
ARKRArk Restaura20190322A463.77396.21374.87374.9621.3421.26
ARKWARK Next Gen20190322ETF11.088.055.367.722.690.33
ARLAmerican Rea20190322A155.64147.40156.89129.12-9.4918.28
ARLOArlo Technol20190322A26.9621.909.2010.2612.7111.63
ARLPAlliance Res20190322A10.376.713.173.533.523.17
ARMKARAMARK20190322A4.213.810.802.163.011.64
ARNAArena Pharma20190322A27.2212.724.764.427.958.29
ARNCArconic Corp20190322A5.536.313.433.822.882.50
AROCArchrock Inc20190322A10.689.243.013.326.265.96
AROWArrow Financ20190322A273.2884.2572.2373.6012.0210.66
ARPOAerpio Pharm20190322A133.61100.6783.0584.9517.6215.72
ARRARMOUR Resid20190322A5.346.753.311.743.465.02
ARTNAArtesian Res20190322A143.7170.9155.5464.0115.376.91
ARTWArts-Way Man20190322A316.38178.41160.82165.7417.5912.67
ARVNArvinas, Inc20190322A243.47107.1947.3448.9759.8558.22
ARWArrow Electr20190322A9.343.992.012.111.981.88
ARWRArrowhead Re20190322A16.3110.074.815.065.265.01
ARYAARYA Science20190322A50.8910.20-30.56-30.5640.7540.75
ASBAssociated B20190322A4.936.603.093.553.513.06
ASCARDMORE SHIP20190322A47.6829.7421.9311.107.8118.64
ASEAGlobal X FTS20190322ETF118.3151.9851.9751.970.010.01
ASETFlexShares R20190322ETF63.3283.3083.3883.30-0.090.00
ASFIAsta Funding20190322A1190.241260.941184.391184.3976.5576.55
ASGNASGN Incorpo20190322A20.797.713.584.064.123.65
ASHAshland Glob20190322A7.812.64-0.180.092.822.55
ASHRXtrackers Ha20190322ETF3.5515.4314.3014.691.140.75
ASHSXtrackers Ha20190322ETF21.1797.5499.2996.84-1.750.70
ASHXXtrackers MS20190322ETF56.5716.2116.2116.210.000.00
ASIXAdvanSix Inc20190322A24.8111.514.585.426.936.09
ASMAvino Silver20190322A69.6368.3467.5268.060.820.28
ASMBAssembly Bio20190322A35.2925.787.078.9018.7116.88
ASNAAscena Retai20190322A93.8763.8552.9059.7610.974.08
ASPNAspen Aeroge20190322A117.4056.3360.7055.77-4.370.55
ASPSAltisource P20190322A62.4843.447.798.2935.6535.15
ASPUASPEN GROUP,20190322A143.3871.507.8624.4863.6447.02
ASRTAssertio The20190322A24.0818.442.896.7015.5511.74
ASRVAmeriServ Fi20190322A50.8936.0520.6120.6115.4315.43
ASTCAstrotech Co20190322A286.79184.34167.10167.3317.2417.00
ASTEAstec Indust20190322A19.248.07-0.251.138.316.94
ASURAsure Softwa20190322A39.0424.863.693.5721.1721.29
ASYSAmtech Syste20190322A65.2028.3420.6120.887.747.46
ATAtlantic Pow20190322A39.9734.8314.3316.0420.5018.42
ATECAlphatec Hol20190322A122.73132.5866.1157.0066.4775.58
ATENA10 NETWORKS20190322A23.5912.736.677.036.065.70
ATESTCTest Symbol20190322A22.299.439.439.430.000.00
ATESTGTEST SYMBOL20190322A23.9414.0914.0714.070.010.01
ATGEAdtalem Glob20190322A14.745.311.591.683.723.63
ATHAthene Holdi20190322A4.182.460.560.591.901.87
ATHXAthersys, In20190322A78.2699.7647.6346.0452.1353.73
ATIAllegheny Te20190322A7.063.900.480.203.433.71
ATKRAtkore Inter20190322A20.788.493.714.954.793.55
ATLCAtlanticus H20190322A455.30153.01153.01153.010.000.00
ATLOAMES Nationa20190322A236.39142.82136.17139.226.663.60
ATMPiPath Select20190322ETF11.7714.9013.4313.761.481.15
ATNIATN Internat20190322A61.1829.1515.6115.6213.5413.53
ATNMActinium Pha20190322A166.14127.3719.0220.02108.35107.34
ATNXAthenex, Inc20190322A25.9921.830.353.7321.4818.10
ATOAtmos Energy20190322A6.912.910.901.292.011.62
ATOMAtomera Inco20190322A658.28512.10437.78437.4674.3274.64
ATOSAtossa Thera20190322A85.4482.8864.7366.2618.1516.62
ATRAptarGroup,20190322A17.013.911.612.192.301.72
ATRAAtara Biothe20190322A38.1721.874.199.1117.6812.76
ATRCAtriCure, In20190322A26.3149.1251.9746.57-2.852.54
ATRIAtrion Corp20190322A0.6429.58
ATROAstronics Co20190322A29.6416.392.343.8714.0512.52
ATRSAntares Phar20190322A31.6528.259.0911.0419.1617.19
ATSGAir Transpor20190322A15.0316.042.995.1313.0510.92
ATTOAtento S.A.20190322A63.8136.1212.6710.2223.4525.91
ATUSAltice USA,20190322A5.264.992.552.662.442.34
ATVIActivision B20190322A2.343.542.570.450.983.10
ATXIAvenue Thera20190322A390.17250.36198.84202.6851.5247.67
AUDCAudioCodes L20190322A39.5924.287.0712.7717.2211.51
AUGAuryn Resour20190322A156.24159.5592.9188.9066.6470.65
AUMNGolden Miner20190322A253.31221.09206.31215.0114.796.08
AUPHAurinia Phar20190322A24.4316.124.755.3711.3710.75
AUSFGlobal X Ada20190322ETF23.3816.4216.6916.42-0.270.00
AUTOAutoWeb, Inc20190322A358.11154.94153.23162.641.71-7.70
AUYYamana Gold,20190322A38.3734.6515.5018.9419.1315.67
AVAAvista Corpo20190322A7.933.411.882.481.530.93
AVAVAeroVironmen20190322A20.9312.515.417.417.105.10
AVBAvalonBay Co20190322A6.893.561.101.352.462.21
AVCOAvalon Globo20190322A130.98107.3888.5789.4318.8117.96
AVDAmerican Van20190322A38.3115.788.208.347.577.43
AVEOAVEO Pharmac20190322A53.9047.3136.9938.0310.329.28
AVGOBroadcom Inc20190322A4.303.811.481.592.322.21
AVGRAvinger, Inc20190322A64.1968.4456.9962.1011.456.34
AVIDAvid Technol20190322A32.2726.53-8.60-5.3535.1231.87
AVLRAvalara, Inc20190322A28.3610.984.916.806.084.19
AVNSAvanos Medic20190322A21.647.694.444.763.262.94
AVNWAviat Networ20190322A251.34215.61211.23210.124.385.49
AVROAVROBIO, Inc20190322A84.2538.0820.1323.1917.9514.89
AVTAvnet, Inc.20190322A7.606.515.435.091.081.42
AVXLAnavex Life20190322A60.1842.6825.5317.5617.1425.12
AVYAvery Dennis20190322A5.602.700.360.592.342.11
AVYAAvaya Holdin20190322A12.266.884.584.882.302.00
AWIArmstrong Wo20190322A7.862.901.041.171.871.73
AWKAmerican Wat20190322A4.182.470.580.791.891.69
AWRAmerican Sta20190322A16.407.042.722.584.314.46
AWREAware Inc20190322A447.55198.04198.40145.62-0.3652.43
AWTMAware Ultra-20190322ETF6.593.533.533.530.000.00
AWXAvalon Holdi20190322A120.21142.2166.9866.9875.2375.23
AXAxos Financi20190322A14.466.660.381.246.285.43
AXASAbraxas Petr20190322A76.3373.4031.0938.4642.3134.94
AXDXAccelerate D20190322A66.3634.8013.0415.3621.7619.44
AXEAnixter Inte20190322A26.4435.4028.0128.547.396.86
AXGNAxogen, Inc.20190322A26.3817.395.478.8811.928.51
AXGTAxovant Gene20190322A73.2248.2134.0735.4714.1412.74
AXJLWisdomTree A20190322ETF33.695.995.975.970.020.02
AXLAmerican Axl20190322A7.896.291.912.274.384.02
AXNXAxonics Modu20190322A201.9888.7857.0357.8031.7530.97
AXPAmerican Exp20190322A2.581.980.680.831.301.15
AXRAMREP Corpor20190322A196.47195.74196.98195.74-1.240.00
AXSAxis Capital20190322A6.652.331.341.280.991.06
AXSMAxsome Thera20190322A30.1117.856.796.7711.0611.09
AXTAAxalta Coati20190322A4.353.570.560.853.012.72
AXTIAXT Inc20190322A49.1830.9410.237.7120.7123.25
AXUAlexco Resou20190322A106.2377.9846.7454.6531.2423.33
AYAtlantica Yi20190322A8.257.733.725.004.012.73
AYIAcuity Brand20190322A13.857.162.753.034.404.13
AYTUAytu BioScie20190322A135.9488.2946.1950.0042.1038.29
AYXAlteryx, Inc20190322A10.404.762.082.432.692.34
AZOAutoZone, In20190322A12.986.572.803.023.773.55
AZPNAspen Techno20190322A8.583.931.291.522.632.41
AZREAzure Power20190322A201.1574.6330.3638.7444.2735.89
AZRXAzurRx BioPh20190322A158.05154.8791.20117.3463.6737.54
AZZAZZ Inc.20190322A39.0918.397.448.6110.959.79
BBarnes Group20190322A19.007.702.312.645.395.07
BABoeing Compa20190322A3.341.880.210.431.661.45
BABInvesco Taxa20190322ETF4.103.292.652.740.640.55
BACBank of Amer20190322A3.713.200.941.362.271.84
BAHBooz Allen H20190322A4.941.680.500.811.180.87
BALiPath Series20190322ETN27.1214.8214.7714.670.050.15
BAMBrookfield A20190322A2.302.441.241.471.200.97
BANCBanc of Cali20190322A12.919.012.023.196.995.83
BANDBandwidth In20190322A35.8225.03-2.361.4527.3923.58
BANFBancfirst Co20190322A51.6321.8412.3414.159.507.69
BANRBanner Corp.20190322A18.2410.602.953.617.656.99
BANXStoneCastle20190322A184.59125.01124.07125.800.93-0.79
BAPCredicorp LT20190322A19.679.365.136.024.233.34
BASIBioanalytica20190322A416.07628.44514.87516.36113.57112.08
BATRALiberty Medi20190322A24.4217.335.324.2412.0013.09
BATRKLiberty Medi20190322A18.5612.362.142.3510.2210.01
BATTAmplify Adva20190322ETF53.6717.8853.7660.99-35.88-43.10
BAXBaxter Inter20190322A2.2810.530.741.599.808.95
BBBlackBerry L20190322A10.999.195.114.714.084.47
BBAXJPMorgan Bet20190322ETF14.859.749.679.750.070.00
BBBYBed Bath & B20190322A7.549.903.153.196.766.73
BBCVirtus LifeS20190322ETF49.4625.9021.0530.324.85-4.42
BBCAJPMorgan Bet20190322ETF8.799.188.418.550.770.63
BBCPConcrete Pum20190322A737.29220.18207.12203.4513.0616.74
BBDCBarings BDC,20190322A13.978.007.117.170.870.81
BBEUJPMorgan Bet20190322ETF5.923.522.712.990.810.53
BBGIBeasley Broa20190322A108.5970.7951.5850.6119.2120.18
BBHVanEck Vecto20190322ETF6.897.296.186.541.110.75
BBJPJPMorgan Bet20190322ETF4.634.212.092.792.121.42
BBPVirtus LifeS20190322ETF44.4743.0074.3274.19-31.32-31.20
BBREJPMorgan Bet20190322ETF1.9390.2985.4687.164.833.13
BBSAJPMorgan Bet20190322ETF7.906.044.024.022.022.02
BBSIBarrett Busi20190322A100.5543.1327.8029.1915.3413.95
BBUBrookfield B20190322A36.9623.6016.7517.646.855.96
BBUSJPMorgan Bet20190322ETF84.9854.5144.6043.009.9111.50
BBWBuild-A-Bear20190322A66.1945.2140.1031.845.1113.37
BBXBBX Capital20190322A25.3816.546.287.8410.268.70
BBYBest Buy Com20190322A2.862.601.371.241.231.36
BCBrunswick Co20190322A9.344.361.852.592.521.77
BCBPBCB Bancorp20190322A74.1241.6718.0118.6323.6623.04
BCCBoise Cascad20190322A15.447.130.921.626.215.50
BCDAberdeen Sta20190322ETF21.7920.0920.0920.090.000.00
BCEBCE, Inc.20190322A2.312.010.760.771.251.24
BCEIBONANZA CREE20190322A26.7112.052.964.349.087.70
BCIAberdeen Sta20190322ETF8.499.296.934.912.374.39
BCLIBrainstorm C20190322A73.4145.2536.0734.659.1810.59
BCMiPath Pure B20190322ETN29.0020.6519.4112.721.247.93
BCMLBayCom Corp20190322A276.63120.8499.19103.4921.6517.35
BCOThe Brink's20190322A14.746.273.223.333.052.94
BCOMB Communicat20190322A382.42235.35219.93214.9815.4220.37
BCORBlucora, Inc20190322A22.6013.671.461.2312.2112.44
BCOVBrightcove,20190322A35.2516.429.319.887.116.54
BCOW1895 Bancorp20190322A85.7362.3162.3162.310.000.00
BCPCBalchem Corp20190322A31.2711.603.734.717.886.90
BCRXBioCryst Pha20190322A28.6917.895.836.1912.0711.70
BCSFBain Capital20190322A45.4941.1324.3027.8416.8313.29
BCTFBancorp 34,20190322A303.2677.8077.7777.660.030.14
BDCBelden Inc.20190322A20.418.855.194.493.674.37
BDCSUBS AG Excha20190322ETN44.9722.1121.9321.930.180.18
BDCZETRACS Wells20190322ETN107.7432.3232.3232.320.000.00
BDGEBridge Banco20190322A145.5849.72-8.11-1.6157.8351.33
BDLFlanigan's E20190322A1388.13
BDNBrandywine R20190322A6.585.350.511.034.844.31
BDRBlonder Tong20190322A207.09124.8290.08103.5534.7421.28
BDSIBioDelivery20190322A20.3016.954.694.9212.2512.00
BDXBecton, Dick20190322A5.142.430.760.851.671.58
BEBloom Energy20190322A30.8918.666.889.8411.788.82
BEATBioTelemetry20190322A20.6118.104.984.9813.1213.11
BECNBeacon Roofi20190322A9.705.101.171.803.943.31
BELFABel Fuse Inc20190322A791.83451.90316.65451.71135.250.18
BELFBBel Fuse Inc20190322A213.4596.2890.8790.485.405.80
BENFranklin Res20190322A3.463.661.792.361.871.30
BEPBrookfield R20190322A6.524.512.072.342.452.18
BERYBerry Global20190322A4.432.79-0.93-0.283.713.07
BFABrown-Forman20190322A33.4718.5111.6512.446.866.06
BFBBrown-Forman20190322A4.372.090.530.801.561.29
BFAMBRIGHT HORIZ20190322A16.407.430.823.896.623.55
BFCBank First C20190322A487.70239.38239.38239.380.000.00
BFINBankFinancia20190322A47.3421.865.8111.2616.0510.59
BFITGlobal X Hea20190322ETF201.29175.98175.98175.980.000.00
BFORBarron's 40020190322ETF23.9121.0011.8816.159.124.85
BFSSaul Centers20190322A85.2931.6715.5217.1816.1514.49
BFSTBusiness Fir20190322A256.51257.11127.3395.17129.78161.94
BGBunge Limite20190322A4.292.510.400.602.111.91
BGCPBGC Partners20190322A19.0524.2214.3114.909.919.32
BGFVBig 5 Sporti20190322A62.1057.8912.8015.8145.0942.09
BGGBriggs & Str20190322A13.568.012.382.715.625.30
BGIBirks Group20190322A595.96674.74674.12674.120.620.62
BGRNiShares Glob20190322ETF24.3217.2117.2017.200.010.01
BGSB&G Foods, I20190322A9.637.264.304.472.962.80
BGSFBG Staffing20190322A75.8070.2045.9647.4024.2422.80
BHBiglari Hold20190322A152.2479.8574.1277.905.731.95
BHABiglari Hold20190322A
BHBBar Harbor B20190322A203.13142.63121.84127.3520.8015.28
BHCBausch Healt20190322A4.813.972.112.051.851.92
BHEBenchmark El20190322A9.323.781.521.732.262.05
BHFBrighthouse20190322A7.946.991.131.375.855.62
BHLBBerkshire Hi20190322A10.414.360.311.474.062.89
BHRBraemar Hote20190322A26.2914.827.627.517.207.31
BHTGBioHiTech Gl20190322A653.96475.01371.66373.34103.36101.67
BHVNBiohaven Pha20190322A30.2713.315.035.888.287.43
BIBProShares Ul20190322ETF12.817.533.733.723.813.82
BIBLInspire 10020190322ETF27.9813.239.2211.604.011.64
BICKFirst Trust20190322ETF105.99104.30104.27104.300.030.00
BIGBig Lots, In20190322A8.773.901.271.692.632.21
BIIBBiogen Inc.20190322A3.883.231.422.541.810.69
BILSPDR Bloombe20190322ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190322A288.96183.46172.76174.9810.708.47
BIOBio-Rad Labo20190322A22.019.475.056.114.423.36
BIOBBio-Rad Labo20190322A91.2030.9730.9730.970.000.00
BIOCBiocept, Inc20190322A102.4993.0073.7572.0019.2421.00
BIOLBiolase, Inc20190322A221.58164.5142.0542.27122.47122.25
BIOXBioceres Cro20190322A229.78173.47173.43170.530.042.95
BIPBrookfield I20190322A6.696.314.054.032.252.28
BISProShares Ul20190322ETF19.778.872.073.936.804.94
BIVVanguard Int20190322ETF1.250.950.590.640.360.31
BIZDVanEck Vecto20190322ETF17.1814.0913.3713.830.720.27
BJBJs Wholesal20190322A13.924.880.411.894.473.00
BJANInnovator S&20190322ETF39.6286.4786.4786.470.000.00
BJKVanEck Vecto20190322ETF52.8226.6926.6926.690.000.00
BJRIBJ's Restaur20190322A12.516.652.511.824.144.82
BJULInnovator S&20190322ETF26.908.880.320.438.568.45
BKBank of New20190322A2.082.120.670.981.451.14
BKCCBlackRock Ca20190322A19.0716.125.559.3910.576.73
BKDBrookdale Se20190322A14.7112.884.064.848.787.99
BKEThe Buckle,20190322A14.957.883.824.564.063.32
BKEPBlueknight E20190322A108.1699.3884.0089.2915.3810.09
BKFiShares MSCI20190322ETF26.0824.6015.7614.938.849.67
BKHBlack Hills20190322A11.174.141.531.442.612.69
BKIBlack Knight20190322A10.104.311.581.962.732.35
BKLNInvesco Seni20190322ETF4.493.311.431.401.881.91
BKNGBooking Hold20190322A10.804.532.032.532.351.89
BKSCBank of Sout20190322A245.8173.3156.3756.3716.9416.94
BKTIBK Technolog20190322A306.12149.43150.09141.41-0.668.02
BKUBankunited,20190322A7.348.977.546.981.431.99
BKYIBIO-key Inte20190322A479.38353.46377.97350.32-24.513.14
BLBlackLine, I20190322A20.659.952.013.657.946.30
BLBDBlue Bird Co20190322A32.5021.741.112.4720.6319.27
BLCMBellicum Pha20190322A46.9164.50-1.970.3066.4764.20
BLCNReality Shar20190322ETF38.7928.3628.0826.830.281.52
BLDTopBuild Cor20190322A20.958.593.202.735.395.86
BLDPBallard Powe20190322A34.0337.3113.4817.3623.8419.96
BLDRBuilders Fir20190322A13.2616.260.684.0015.5912.26
BLESInspire Glob20190322ETF155.2176.2074.8374.651.371.55
BLFSBioLife Solu20190322A57.1539.6316.9920.2922.6419.34
BLHYVirtus Newfl20190322ETF50.996.9013.336.90-6.430.00
BLINBridgeline D20190322A114.3686.8372.3072.3014.5314.53
BLKBlackrock, I20190322A8.794.600.972.263.632.34
BLKBBlackbaud, I20190322A18.528.102.403.105.705.00
BLLBall Corpora20190322A2.672.14-0.27-0.612.412.74
BLMNBloomin' Bra20190322A6.277.60-1.200.088.807.52
BLNKBlink Chargi20190322A83.0962.7650.5552.4312.2210.33
BLOKAmplify Tran20190322ETF25.3216.0118.7916.90-2.78-0.89
BLPHBellerophon20190322A162.04115.1479.7780.5335.3734.61
BLUEbluebird bio20190322A22.6315.088.328.986.766.10
BLVVanguard Lon20190322ETF5.372.471.921.770.550.70
BLXBanco Latino20190322A27.2313.106.157.116.956.00
BMCHBMC Stock Ho20190322A16.237.163.743.793.423.37
BMIBadger Meter20190322A29.94333.83332.53331.301.302.52
BMLPDorsey Wrigh20190322ETF87.6052.1686.1686.16-34.00-34.00
BMOBank of Mont20190322A1.871.520.400.411.121.11
BMRABIOMERICA IN20190322A570.22217.74161.81168.8155.9348.93
BMRCBank of Mari20190322A124.8852.3639.0141.0213.3611.34
BMRNBioMarin Pha20190322A10.645.562.112.323.463.25
BMTCBryn Mawr Ba20190322A35.8115.374.075.2711.3110.11
BMYBristol-Myer20190322A2.123.882.452.501.431.38
BNDVanguard Tot20190322ETF1.241.170.920.880.250.29
BNDCFlexShares C20190322ETF31.2731.735.775.7725.9525.95
BNDWVanguard Tot20190322ETF6.102.401.981.980.420.42
BNDXVanguard Tot20190322ETF1.802.642.282.390.370.26
BNEDBarnes & Nob20190322A24.8419.814.374.4515.4615.39
BNFTBenefitfocus20190322A22.6110.794.074.296.726.50
BNGOBionano Geno20190322A980.571950.14426.02426.021524.121524.12
BNSBank of Nova20190322A1.921.750.320.421.431.33
BNSOBonso Electr20190322A640.56402.71402.71402.710.000.00
BOCHBank of Comm20190322A67.7359.5242.4952.3117.047.22
BOCTInnovator S&20190322ETF40.4923.2221.1719.592.053.63
BOHBank of Hawa20190322A13.426.062.272.543.793.51
BOKFBOK Financia20190322A17.187.602.943.244.664.36
BOMNBoston Omaha20190322A211.92116.4291.4392.1424.9924.28
BONDPIMCO Active20190322ETF2.341.471.151.200.310.27
BOOMDMC Global I20190322A44.4816.8912.1211.224.775.68
BOOTBoot Barn Ho20190322A18.8813.092.653.3510.449.74
BOSCB.O.S. Bette20190322A136.18147.4067.3471.9280.0675.49
BOSSGlobal X Fou20190322ETF39.1643.5443.7743.54-0.230.00
BOTJBank of the20190322A351.61135.583.292.79132.28132.79
BOTZGlobal X Fun20190322ETF5.047.584.144.463.453.11
BOUTInnovator IB20190322ETF58.5639.9330.9030.909.029.02
BOXBOX, INC.20190322A6.715.24-0.471.715.713.53
BOXLBoxlight Cor20190322A136.06109.67102.72104.296.955.39
BPFHBoston Priva20190322A15.1614.634.585.3710.049.27
BPMCBlueprint Me20190322A34.2712.998.137.364.865.63
BPMPBP Midstream20190322A22.8010.394.355.146.045.26
BPMXBioPharmX Co20190322A64.9092.4991.9697.010.53-4.50
BPOPPopular Inc20190322A9.018.751.542.787.205.97
BPRNThe Bank of20190322A171.84181.68178.46177.853.233.83
BPTBP Prudhoe B20190322A31.2319.947.467.5512.4812.39
BPTHBio-Path Hol20190322A68.6949.6822.9529.9626.7319.71
BPYBrookfield P20190322A5.057.042.733.134.313.91
BRBroadridge F20190322A5.992.911.331.481.581.43
BRCBrady Corpor20190322A16.226.313.393.432.922.88
BREWCraft Brew A20190322A28.7114.051.993.4912.0610.56
BRFVanEck Vecto20190322ETF56.4821.878.698.8813.1812.99
BRGBluerock Res20190322A33.0921.2312.8114.628.426.61
BRIDBridgford Fo20190322A1154.56678.12732.73732.73-54.61-54.61
BRKABerkshire Ha20190322A0.000.040.090.00
BRKBBERKSHIRE HA20190322A2.011.140.380.410.760.72
BRKLBrookline Ba20190322A12.317.771.691.946.075.82
BRKRBruker Corpo20190322A10.065.342.082.763.262.58
BRKSBrooks Autom20190322A12.916.970.600.836.376.14
BRNBarnwell Ind20190322A297.80215.7551.31172.11164.4443.64
BROBrown & Brow20190322A3.833.360.901.402.461.96
BRQSBorqs Techno20190322A721.76393.5344.45281.94349.08111.59
BRTBRT Apartmen20190322A50.4832.7210.6211.3922.1021.33
BRXBRIXMOR PROP20190322A5.595.453.033.172.432.28
BRYBerry Corpor20190322A31.3616.642.844.6213.8012.02
BRZUDirexion Dai20190322ETF8.355.382.672.912.722.48
BSAEInvesco Bull20190322ETF39.1320.1425.7320.14-5.590.00
BSBEInvesco Bull20190322ETF12.457.636.746.740.900.90
BSCEInvesco Bull20190322ETF38.3312.4612.4612.460.000.00
BSCKInvesco Bull20190322ETF4.823.673.603.670.070.00
BSCLInvesco Bull20190322ETF4.834.623.663.680.960.94
BSCMInvesco Bull20190322ETF5.1312.6912.6412.620.040.07
BSCNInvesco Bull20190322ETF7.188.618.418.410.200.20
BSCOInvesco Bull20190322ETF8.105.505.645.70-0.14-0.20
BSCPInvesco Bull20190322ETF10.971.912.291.85-0.380.05
BSCQInvesco Bull20190322ETF13.858.869.189.79-0.32-0.93
BSCRInvesco Bull20190322ETF29.9616.6917.0917.09-0.40-0.40
BSCSInvesco Bull20190322ETF23.6117.6415.8715.981.771.66
BSDEInvesco Bull20190322ETF35.5926.3126.3126.310.000.00
BSETBassett Furn20190322A170.0791.8569.9675.5521.9016.31
BSGMBioSig Techn20190322A146.08121.08196.71203.56-75.63-82.48
BSIGBrightSphere20190322A11.109.825.275.244.554.59
BSJKInvesco Bull20190322ETF5.502.801.992.720.810.08
BSJLInvesco Bull20190322ETF9.597.733.522.874.214.86
BSJMInvesco Bull20190322ETF17.2211.9313.4011.70-1.470.23
BSJNInvesco Bull20190322ETF19.066.076.066.160.01-0.09
BSJOInvesco Bull20190322ETF29.9113.265.265.268.008.00
BSJPInvesco Bull20190322ETF20.585.193.493.491.691.69
BSJQInvesco Bull20190322ETF23.7924.4924.4224.420.070.07
BSMBlack Stone20190322A29.3918.266.597.0011.6811.26
BSQRBSQUARE Corp20190322A502.09304.97253.87257.2451.1047.73
BSRRSierra Banco20190322A155.0352.3534.3937.4317.9614.92
BSTCBioSpecifics20190322A93.8947.5443.0344.194.523.35
BSVVanguard Sho20190322ETF1.260.800.730.730.070.06
BSVNBank7 Corp.20190322A140.72132.53123.40123.409.139.13
BSXBoston Scien20190322A2.753.471.411.872.061.60
BTAIBioXcel Ther20190322A270.46207.3891.57110.63115.8196.75
BTALAGFiQ U.S. M20190322ETF34.4833.6633.4333.640.230.02
BTEBaytex Energ20190322A56.5350.8126.9629.9023.8220.88
BTECPrincipal He20190322ETF34.1438.3934.0725.124.3213.27
BTGB2Gold Corp.20190322A34.6326.8615.3915.9211.4710.94
BTNBallantyne S20190322A538.49416.50413.79413.792.712.71
BTUPeabody Ener20190322A11.414.930.951.323.983.61
BURLBURLINGTON S20190322A7.753.491.932.521.560.98
BUSEFirst Busey20190322A16.078.814.144.094.664.72
BUYUSCF SummerH20190322ETF238.0259.1659.1659.160.000.00
BUYNUSCF SummerH20190322ETF93.19
BVBrightView H20190322A40.0822.1114.7015.457.416.66
BVALBrand Value20190322ETF20.1119.268.27-2.7110.9921.97
BVSNBroadvision20190322A612.1090.9290.9290.920.000.00
BWBabcock & Wi20190322A84.9160.8539.8836.7821.2424.07
BWABorgWarner I20190322A3.862.65-0.39-0.223.042.87
BWBBridgewater20190322A91.9439.8511.9214.6727.9325.17
BWENBroadwind En20190322A294.89271.02161.46151.65109.56119.36
BWFGBankwell Fin20190322A82.4962.2524.8032.8837.4429.37
BWLABowl America20190322A327.37214.11303.93303.93-89.81-89.81
BWXSPDR Bloombe20190322ETF3.893.502.232.251.271.24
BWXTBWX Technolo20190322A10.334.071.391.792.682.28
BWZSPDR Bloombe20190322ETF21.7433.4533.4033.410.050.04
BXThe Blacksto20190322A3.712.730.620.872.121.87
BXCBlueLinx Hol20190322A50.0326.977.299.5519.6817.42
BXGBluegreen Va20190322A13.2720.709.569.8511.1410.85
BXMTBlackstone M20190322A3.192.811.481.961.330.85
BXPBoston Prope20190322A5.552.291.671.410.620.88
BXSBancorpSouth20190322A12.015.271.041.984.233.30
BYByline Banco20190322A32.4416.364.256.4012.109.96
BYDBoyd Gaming20190322A6.805.163.713.681.451.48
BYFCBroadway Fin20190322A753.39455.75452.03457.083.71-1.33
BYLDiShares Yiel20190322ETF17.2411.9212.9712.34-1.06-0.42
BYSIBeyondSpring20190322A189.02136.57126.99126.999.589.58
BZHBeazer Homes20190322A21.0810.476.306.664.163.80
BZQProShares Ul20190322ETF8.895.742.071.753.673.98
CCitigroup In20190322A1.692.030.650.891.381.14
CAAPCorporacion20190322A64.3256.86-6.765.0563.6251.81
CAASChina Automo20190322A247.78309.73271.01270.2738.7239.47
CACCamden Natio20190322A74.2658.1645.3447.3412.8210.82
CACCCredit Accep20190322A31.3514.495.866.748.607.72
CACGClearBridge20190322ETF29.3320.5916.8716.873.723.71
CACICACI INTERNA20190322A24.0810.166.367.813.802.35
CADECadence Banc20190322A6.286.001.931.864.074.16
CAECAE INC20190322A7.486.653.503.633.153.02
CAGConagra Bran20190322A3.864.501.861.932.632.56
CAHCardinal Hea20190322A2.842.130.130.502.011.63
CAICAI Internat20190322A28.8711.703.524.528.187.18
CAKECheesecake F20190322A7.495.640.781.204.864.44
CALCaleres Inc20190322A17.3011.930.054.1311.887.80
CALACalithera Bi20190322A48.4733.957.6915.0226.2618.93
CALFPacer US Sma20190322ETF12.7410.168.939.571.230.59
CALMCal-Maine Fo20190322A20.8126.098.1810.0617.9116.03
CALXCALIX, INC.20190322A23.7311.535.835.175.706.37
CAMPCalAmp Corp.20190322A20.1030.151.332.7528.8227.41
CAMTCamtek Ltd20190322A42.6926.9118.6318.538.288.38
CAPEiPath Shille20190322ETN15.739.267.717.191.552.07
CAPLCrossAmerica20190322A34.2119.9614.6116.045.343.92
CAPRCapricor The20190322A303.17199.57159.47156.9940.1142.58
CARAvis Budget20190322A8.216.372.092.364.284.01
CARACara Therape20190322A21.8115.164.986.0010.189.16
CARGCarGurus, In20190322A17.717.243.293.733.953.51
CAROCarolina Fin20190322A53.7721.899.5011.6512.3910.24
CARSCars.com Inc20190322A13.6510.226.366.383.863.84
CARVCarver Banco20190322A596.23180.27183.36183.36-3.09-3.09
CARZFirst Trust20190322ETF40.1326.6229.1729.16-2.54-2.54
CASACasa Systems20190322A23.5816.688.778.847.917.84
CASHMeta Financi20190322A16.7315.983.664.3612.3311.62
CASICASI Pharmac20190322A49.5136.5418.1618.4718.3818.08
CASSCass Informa20190322A65.9133.1018.8820.1714.2212.93
CASYCasey's Gene20190322A13.194.861.081.103.773.75
CATCaterpillar20190322A2.731.720.480.641.241.07
CATBCatabasis Ph20190322A62.3152.8212.4412.4640.3840.36
CATCCAMBRIDGE BA20190322A321.02164.87131.44131.5033.4333.37
CATHGlobal X S&P20190322ETF9.738.278.457.79-0.180.48
CATMCardtronics20190322A28.3914.355.255.709.108.65
CATOCATO CORP20190322A23.9011.313.734.917.586.40
CATSCatasys Inc.20190322A77.3565.7858.621.127.1664.66
CATYCathay Gener20190322A9.645.751.331.654.424.11
CBChubb Limite20190322A3.822.140.851.051.291.09
CBANColony Bankc20190322A748.91379.61330.46330.4649.1449.14
CBATCBAK Energy20190322A145.2581.6367.3469.2114.2912.42
CBAYCymabay Ther20190322A27.4015.732.455.3813.2810.35
CBBCincinnati B20190322A30.1314.245.626.368.627.88
CBFVCB Financial20190322A308.21136.02111.42123.5524.6012.47
CBIOCatalyst Bio20190322A54.1328.032.467.8725.5720.16
CBLCBL& Associa20190322A53.9742.5926.6332.6315.909.92
CBLICleveland Bi20190322A604.87527.77525.57525.572.202.20
CBMBCBM Bancorp,20190322A118.57113.45113.45113.450.000.00
CBMGCellular Bio20190322A70.1941.2821.9622.2819.3219.00
CBNKCapital Banc20190322A404.82245.85234.42234.4211.4411.44
CBOECboe Global20190322A7.403.250.940.462.312.79
CBONVanEck Vecto20190322ETF60.9647.6347.6347.630.000.00
CBPOChina Biolog20190322A22.5813.82-1.340.8615.1512.96
CBRECBRE GROUP,20190322A3.902.210.120.472.091.74
CBRLCracker Barr20190322A12.777.745.125.462.622.28
CBSHCommerce Ban20190322A9.896.440.96-0.295.486.74
CBTCabot Corpor20190322A18.095.973.053.272.922.69
CBTXCBTX, Inc. C20190322A187.9262.8239.7142.4023.1120.42
CBUCommunity Ba20190322A20.1912.541.872.6910.679.85
CBZCBIZ, Inc.20190322A18.947.541.902.285.645.26
CCThe Chemours20190322A8.1718.7915.7216.953.071.86
CCBCoastal Fina20190322A219.1793.8067.6173.2326.1920.58
CCBGCapital City20190322A131.5058.1235.7837.6122.3320.51
CCCClarivate An20190322A61.4114.926.4813.898.451.04
CCCLChina Cerami20190322A127.5384.7078.3078.936.405.77
CCDCalamos Dyna20190322A26.3653.6722.7922.8430.8830.84
CCEPCoca-Cola Eu20190322A3.042.17-0.310.092.482.07
CCFChase Corpor20190322A112.9479.2861.9971.5117.297.78
CCHCollier Cree20190322A49.4610.0510.0511.110.00-1.06
CCICrown Castle20190322A3.331.870.600.811.281.07
CCJCameco Corpo20190322A8.537.433.223.854.213.58
CCKCrown Holdin20190322A7.372.21-2.81-2.325.024.53
CCLCarnival Cor20190322A1.932.581.751.760.840.83
CCLPCSI Compress20190322A76.0263.157.8711.0355.2852.11
CCMPCabot Microe20190322A19.037.402.583.124.814.28
CCNECNB Financia20190322A303.91366.30327.69307.8938.6158.41
CCOClear Channe20190322A65.7830.85-19.040.0849.8930.77
CCOICogent Commu20190322A20.7415.052.144.8312.9110.22
CCORCore Alterna20190322ETF34.883.833.833.830.000.00
CCRCONSOL Coal20190322A148.9082.6579.4679.463.193.19
CCRCChina Custom20190322A350.39306.08204.88204.88101.20101.20
CCRNCross Countr20190322A24.3030.233.517.2926.7322.94
CCSCENTURY COMM20190322A22.2810.635.225.095.415.55
CCXIChemoCentryx20190322A41.2916.247.627.698.628.55
CDAYCeridian HCM20190322A12.628.004.775.533.232.47
CDCVictoryShare20190322ETF10.938.087.518.250.57-0.17
CDECoeur Mining20190322A22.0018.615.849.3212.779.29
CDEVCentennial R20190322A11.5412.680.432.7212.269.96
CDKCDK Global,20190322A6.687.83-0.100.297.937.55
CDLVictoryShare20190322ETF11.1910.579.129.101.451.47
CDLXCardlytics,20190322A68.2333.6613.2717.2220.4016.44
CDMOAvid Bioserv20190322A51.1540.549.2511.8831.2928.66
CDNACareDx, Inc.20190322A32.6126.108.0011.0718.1315.05
CDNSCadence Desi20190322A3.606.010.380.735.635.28
CDORCondor Hospi20190322A237.1393.5667.3183.4526.2510.11
CDRCedar Realty20190322A35.3424.5715.0315.509.549.06
CDTXCidara Thera20190322A160.9494.5843.3048.5051.2846.08
CDWCDW Corporat20190322A6.928.121.391.956.736.17
CDXCChromaDex Co20190322A60.7346.1727.2331.9918.9414.18
CDXSCodexis, Inc20190322A24.0516.775.178.5011.608.27
CDZICADIZ, Inc.20190322A37.9927.647.948.2119.7119.43
CECelanese Cor20190322A7.026.731.161.465.575.27
CECECeco Environ20190322A47.8432.5110.4011.4022.1121.10
CEFSSaba Closed-20190322ETF23.0427.0924.6724.672.422.42
CEICamber Energ20190322A112.31127.4370.8766.9256.5560.50
CEIXCONSOL Energ20190322A30.9713.875.916.567.957.30
CELCellcom Isra20190322A69.1833.7132.3432.341.371.37
CELCCelcuity Inc20190322A639.41377.83335.71334.2342.1243.60
CELHCelsius Hold20190322A112.4393.5894.5979.01-1.0114.57
CELPCypress Envi20190322A222.1753.5053.5053.500.000.00
CEMBiShares J.P.20190322ETF25.1620.4718.6118.611.861.86
CEMIChembio diag20190322A156.67124.1788.5791.9735.6032.20
CENTCentral Gard20190322A30.0213.275.856.507.426.77
CENTACentral Gard20190322A21.4912.241.181.2511.0610.99
CENXCentury Alum20190322A13.1812.496.191.216.3111.29
CEPUCentral Puer20190322A48.6030.6018.6822.1311.948.47
CEQPCrestwood Eq20190322A18.547.492.713.214.774.28
CERCCerecor Inc.20190322A81.8260.2245.6248.9014.6011.32
CERNCerner Corp20190322A3.547.332.085.365.261.97
CERSCerus Corp20190322A17.3715.371.434.5913.9410.79
CETVCentral Euro20190322A35.2427.0015.6816.8011.3310.21
CETXCEMTREX INC.20190322A161.56166.48141.77154.0924.7112.39
CEVACEVA Inc.20190322A32.4327.8227.8129.630.01-1.79
CEWWisdomTree20190322ETF56.5332.1432.1432.140.000.00
CEYVictoryShare20190322ETF35.7910.829.8711.130.95-0.31
CEZVictoryShare20190322ETF17.5312.9710.3310.332.642.64
CFCF Industrie20190322A4.002.730.911.251.821.48
CFAVictoryShare20190322ETF13.347.946.727.051.220.89
CFBICommunity Fi20190322A185.8650.7249.7349.730.980.98
CFBKCentral Fede20190322A372.48264.60264.60264.600.000.00
CFFACF Finance A20190322A337.4147.33-206.16-206.16253.49253.49
CFFIC&F Financia20190322A759.92445.60382.35382.3563.2663.26
CFFNCapitol Fede20190322A8.8413.446.256.567.196.88
CFGCitizens Fin20190322A3.183.281.061.182.232.10
CFMSConformis, I20190322A63.8065.5019.6928.2045.8137.33
CFOVictoryShare20190322ETF13.459.408.149.121.260.28
CFRCullen/Frost20190322A16.589.273.234.106.045.17
CFRXContraFect C20190322A151.62120.6396.2497.8624.3822.77
CFXColfax Corpo20190322A4.204.591.661.852.932.74
CGThe Carlyle20190322A12.457.404.014.093.393.31
CGACHINA GREEN20190322A167.03140.71132.53130.078.1910.64
CGBDTCG BDC, Inc20190322A9.3815.152.652.3212.5012.82
CGCCanopy Growt20190322A6.373.701.181.822.521.89
CGENCompugen Ltd20190322A143.2576.2459.9560.6816.2915.56
CGIXCancer Genet20190322A129.1291.7988.8385.742.976.05
CGNXCognex Corp20190322A8.106.731.351.565.375.16
CGOCalamos Glob20190322A53.6235.8014.1110.6621.6925.15
CGWInvesco S&P20190322ETF13.959.8510.428.63-0.571.22
CHADDirexion Dai20190322ETF14.678.126.416.901.711.21
CHAPChaparral En20190322A108.65105.0768.7475.6336.3229.43
CHAUDirexion Dai20190322ETF4.413.890.881.223.012.67
CHCIComstock Hol20190322A1158.01765.43765.43765.430.000.00
CHCOCity Holding20190322A44.3819.698.869.1210.8310.57
CHCTCommunity He20190322A30.2211.377.047.694.333.67
CHDChurch & Dwi20190322A4.112.340.981.361.360.98
CHDNChurchill Do20190322A17.848.981.533.437.455.55
CHEChemed Corpo20190322A23.4710.535.606.164.924.36
CHEFThe Chef's W20190322A34.9610.986.287.474.693.50
CHEKCheck-Cap Lt20190322A93.2968.0733.7233.9734.3434.10
CHEPAGFiQ U.S. M20190322ETF207.34
CHFSCHF Solution20190322A201.73115.4895.6195.1019.8720.39
CHGGCHEGG, INC.20190322A6.6612.378.749.783.642.62
CHGXChange Finan20190322ETF41.5122.5223.5222.52-1.000.00
CHHChoice Hotel20190322A10.263.751.661.582.092.16
CHICalamos Conv20190322A15.468.256.025.932.232.31
CHICGlobal X MSC20190322ETF377.12206.35194.73194.7311.6211.62
CHIHGlobal X MSC20190322ETF117.59108.76108.76108.760.000.00
CHIKGlobal X MSC20190322ETF378.24111.7791.24115.5220.53-3.75
CHILGlobal X MSC20190322ETF616.5497.26441.9944.73-344.7352.53
CHIMGlobal X MSC20190322ETF219.38154.17154.17154.170.000.00
CHIQGlobal X MSC20190322ETF28.0793.69-5.92-4.9499.6198.63
CHIRGlobal X MSC20190322ETF703.19
CHISGlobal X MSC20190322ETF978.2049.50-327.96-43.21377.4692.71
CHIUGlobal X MSC20190322ETF100.42110.57101.36101.369.219.21
CHIXGlobal X MSC20190322ETF11.7712.134.638.027.504.11
CHKChesapeake E20190322A32.0927.7812.4016.3315.3711.44
CHKPCheck Point20190322A5.032.640.651.021.981.61
CHMAChiasma, Inc20190322A96.86261.2574.6976.68186.56184.57
CHMGChemung Fina20190322A301.9993.9165.8782.4528.0411.46
CHMICHERRY HILL20190322A8.696.313.682.452.633.86
CHNALoncar China20190322ETF256.32158.61157.91157.300.701.31
CHNRChina Natura20190322A182.90216.04215.46215.460.570.57
CHRACharah Solut20190322A204.3992.6655.0862.3337.5830.32
CHRSCoherus BioS20190322A27.2721.016.339.0714.6811.94
CHRWC.H. Robinso20190322A7.013.55-0.210.343.763.21
CHSChicos FAS,20190322A23.6517.567.548.139.989.41
CHTRCharter Comm20190322A6.982.791.351.581.441.21
CHUYChuy's Holdi20190322A24.4318.035.636.6112.4011.42
CHWCalamos Glob20190322A17.5523.7812.0313.5011.7410.28
CHYCalamos Conv20190322A15.5426.8223.6824.133.142.69
CICIGNA Corpor20190322A4.992.430.680.881.761.55
CIACitizens, In20190322A51.1725.7614.8715.7110.9010.06
CIBRFirst Trust20190322ETF32.9624.4121.9121.292.513.12
CIDVictoryShare20190322ETF35.8812.7612.518.300.244.45
CIDMCinedigm Cor20190322A125.6477.9716.6224.2261.3553.75
CIENCiena Corpor20190322A3.433.150.551.112.592.04
CIFSChina Intern20190322A137.29126.06117.33106.428.7219.64
CIGIColliers Int20190322A24.3611.435.764.406.347.04
CILVictoryShare20190322ETF35.0520.6620.5920.660.070.00
CIMChimera Inve20190322A5.343.972.913.201.060.76
CINFCincinnati F20190322A6.534.941.121.653.823.29
CINRCINER RESOUR20190322A95.6965.6446.8154.5018.8311.14
CIOCITY OFFICE20190322A21.9115.317.457.567.877.75
CIRCIRCOR Inter20190322A61.0021.1011.8613.619.247.49
CITCIT Group In20190322A7.973.460.741.212.722.26
CIVBCivista Banc20190322A80.3850.3631.4034.1818.9616.18
CIXComp X Inter20190322A110.0844.7262.0744.64-17.350.08
CIZVictoryShare20190322ETF64.5343.7131.5731.6012.1412.12
CIZNCitizens Hol20190322A563.61191.15191.15191.150.000.00
CJJDChina Jo-Jo20190322A61.6937.0318.2118.2018.8218.83
CKHSeacor Holdi20190322A50.8723.607.059.5016.5514.10
CKPTCheckpoint T20190322A560.51501.21451.26465.4149.9535.80
CKXCKX Lands, I20190322A79.98110.2676.6176.6133.6633.66
CLColgate-Palm20190322A1.733.261.842.251.431.01
CLARClarus Corpo20190322A52.6536.4517.9615.1718.4821.28
CLBCore Laborat20190322A16.157.693.773.883.923.81
CLBKColumbia Fin20190322A42.4128.2814.7816.5313.5011.75
CLBSCaladrius Bi20190322A185.1789.9574.3582.7815.607.17
CLCTCollectors U20190322A81.6962.3916.8411.5845.5550.82
CLDBCORTLAND BNC20190322A916.09671.22671.22671.220.000.00
CLDRCloudera, In20190322A9.037.172.382.884.784.28
CLDTCHATHAM LODG20190322A10.815.782.132.423.653.36
CLDXCelldex Ther20190322A75.3861.2518.403.7742.8557.48
CLFCleveland-Cl20190322A10.738.873.684.165.194.71
CLFDClearfield,20190322A274.48104.6686.9791.5117.6913.16
CLGXCorelogic, I20190322A10.374.422.792.441.631.98
CLHClean Harbor20190322A10.336.483.394.113.092.37
CLIMack-Cali Re20190322A8.724.921.572.223.362.70
CLIRClearSign Te20190322A166.94108.5213.8614.1794.6694.35
CLIXProShares Lo20190322ETF23.9219.5619.4919.510.070.05
CLMTCalumet Spec20190322A94.3358.8147.3846.2311.4312.58
CLNCColony Credi20190322A27.5314.928.628.596.296.33
CLNEClean Energy20190322A32.9327.284.548.8722.7118.38
CLNYColony Capit20190322A18.8613.339.579.723.743.59
CLPRClipper Real20190322A79.0837.3727.2027.9210.179.45
CLPSCLPS Incorpo20190322A398.18274.78199.22185.7275.5789.06
CLRCONTINENTAL20190322A6.583.771.000.822.772.95
CLRBCellectar Bi20190322A115.7180.2351.0754.1029.1626.13
CLRGIQ Chaikin U20190322ETF15.2917.8110.3110.317.507.50
CLROClearOne, In20190322A409.301057.26226.66233.51830.59823.74
CLSCelestica, I20190322A12.0310.083.013.747.076.35
CLSDClearside Bi20190322A96.7569.6442.7746.0626.8723.58
CLSNCelsion Corp20190322A96.4293.3624.7634.0868.6159.28
CLTLInvesco Trea20190322ETF3.342.582.582.580.000.00
CLUBTown Sports20190322A66.9646.9721.1721.6925.8025.28
CLVSClovis Oncol20190322A16.1311.404.214.427.196.98
CLWClearwater P20190322A34.2116.311.423.6914.8912.63
CLWTEuro Tech Ho20190322A447.16355.97349.74355.876.230.10
CLXClorox Compa20190322A5.172.641.191.131.451.51
CLXTCalyxt, Inc.20190322A83.5741.7018.8118.9322.8922.78
CMCanadian Imp20190322A2.811.740.650.591.091.15
CMAComerica Inc20190322A4.332.260.290.391.971.88
CMBSiShares CMBS20190322ETF5.832.702.672.690.030.02
CMCCommercial M20190322A7.056.031.812.394.233.65
CMCLCaledonia Mi20190322A78.1256.2155.4138.990.8017.21
CMCOColumbus McK20190322A39.4416.307.127.729.188.58
CMCSAComcast Corp20190322A2.542.780.611.092.171.69
CMCTCIM Commerci20190322A171.4379.6445.9157.8133.7321.84
CMDCantel Medic20190322A16.666.011.411.854.604.16
CMDYiShares Bloo20190322ETF36.8934.7666.1866.24-31.42-31.48
CMECME Group In20190322A4.255.202.514.822.690.38
CMFiShares Cali20190322ETF4.123.333.263.300.070.03
CMGChipotle Mex20190322A9.315.182.462.822.722.36
CMICummins Inc.20190322A5.263.331.511.711.821.62
CMLSCumulus Medi20190322A197.5244.9228.7431.9416.1812.99
CMOCapstead Mor20190322A12.2612.235.607.406.634.83
CMPCompass Mine20190322A24.548.422.472.785.955.64
CMPRCimpress PLC20190322A34.1714.765.746.429.028.35
CMRECostamare In20190322A22.7822.7113.5216.169.196.55
CMRXChimerix, In20190322A58.1457.3237.2243.4520.1013.87
CMSCMS Energy C20190322A1.851.770.400.531.371.24
CMTCore Molding20190322A194.02184.20132.82132.8251.3851.38
CMTLComtech Tele20190322A30.5915.644.815.1510.8310.50
CNXtrackers MS20190322ETF14.8317.0917.0417.050.040.04
CNACNA Financia20190322A10.043.880.971.032.912.85
CNATConatus Phar20190322A79.8094.5755.8168.0238.7726.57
CNBKACentury Banc20190322A182.01108.8856.3182.3352.5726.55
CNCCentene Corp20190322A3.521.780.030.231.751.54
CNCEConcert Phar20190322A69.7540.4214.3019.0626.1221.36
CNCRLoncar Cance20190322ETF34.2419.5412.9414.706.614.85
CNDTConduent Inc20190322A8.016.312.082.164.234.15
CNETChinaNet Onl20190322A151.42152.85117.53120.4935.3332.36
CNFRConifer Hold20190322A824.14457.91361.51361.5196.4096.40
CNHICNH INDUSTRI20190322A9.5613.679.309.404.444.32
CNICanadian Nat20190322A3.001.680.771.000.910.68
CNKCinemark Hol20190322A9.9011.651.972.739.688.93
CNMDCONMED Corpo20190322A30.7210.314.976.585.343.74
CNNECannae Holdi20190322A24.1011.301.903.029.408.28
CNOCNO Financia20190322A6.575.621.681.853.933.77
CNOBCenter Banco20190322A22.3411.35-1.56-0.9012.9212.25
CNPCenterPoint20190322A3.302.780.440.622.342.15
CNQCanadian Nat20190322A3.663.490.250.223.243.26
CNSCohen & Stee20190322A17.857.484.985.212.502.27
CNSLConsolidated20190322A15.7318.462.434.9516.0413.51
CNSTConstellatio20190322A149.4961.9056.2264.195.68-2.29
CNTYCentury Casi20190322A33.8720.04-4.91-1.9424.9521.98
CNXCNX Resource20190322A9.859.131.763.097.376.04
CNXMCNX Midstrea20190322A16.3012.4715.016.61-2.255.86
CNXNPC Connectio20190322A46.7328.686.301.8522.3826.83
CNXTVanEck Vecto20190322ETF19.8212.6810.4710.782.211.90
CNYAiShares MSCI20190322ETF32.9827.0424.7125.132.331.91
COGlobal Cord20190322A96.8353.8924.5828.2829.3125.61
COCPCocrystal Ph20190322A530.98153.85153.85153.850.000.00
CODACoda Octopus20190322A210.63243.83135.76156.67108.0787.16
CODICompass Dive20190322A20.129.451.640.937.818.51
CODXCo-Diagnosti20190322A131.90152.4888.61110.3263.8742.15
COFCapital One20190322A4.232.340.921.221.421.12
COGCabot Oil &20190322A4.083.461.371.482.101.98
COHNCohen & Comp20190322A296.08356.691.84-2.34354.85359.03
COHRCoherent Inc20190322A26.4214.154.676.459.487.71
COHUCohu Inc20190322A19.3630.1914.9215.4815.2714.71
COKECoca-Cola Co20190322A106.7543.8532.3437.1211.576.80
COLBColumbia Ban20190322A11.207.030.951.446.085.59
COLDAmericold Re20190322A5.863.021.171.051.851.98
COLLCollegium Ph20190322A26.3816.468.6410.607.825.87
COLMColumbia Spo20190322A15.057.012.262.564.754.45
COMDirexion Aus20190322ETF24.6212.3011.5011.900.800.40
COMBGraniteShare20190322ETF21.0816.6317.9116.36-1.270.27
COMMCommScope Ho20190322A6.634.39-0.400.144.794.26
COMTiShares Comm20190322ETF20.3918.3215.8515.362.472.96
CONECyrusOne Inc20190322A7.313.671.571.632.112.04
CONNConn's Inc.20190322A17.0810.952.535.568.435.39
COOThe Cooper C20190322A10.244.681.321.953.362.73
COOPMr. Cooper G20190322A24.3915.667.058.638.617.03
COPConocoPhilli20190322A2.151.720.230.451.491.27
COPXGlobal X Cop20190322ETF53.6942.1840.4241.111.761.07
CORCoresite Rea20190322A12.855.931.231.424.694.51
CORECore Mark Ho20190322A16.246.831.572.325.264.52
CORPPIMCO Invest20190322ETF10.635.615.145.830.47-0.22
CORRCorEnergy In20190322A27.8912.105.584.826.527.28
CORTCorcept Ther20190322A14.179.340.702.728.646.63
CORVCorrevio Pha20190322A123.90138.54115.3888.5123.1650.03
COSTCostco Whole20190322A4.093.100.750.082.353.02
COTYCOTY INC20190322A8.9024.2721.4521.302.923.03
COUPCoupa Softwa20190322A13.777.312.524.214.793.10
COWiPath Series20190322ETN23.8622.362.701.2719.6721.09
COWNCowen Inc. C20190322A20.6518.123.544.2214.5813.90
COWZPacer US Cas20190322ETF7.344.783.493.541.291.24
CPCanadian Pac20190322A5.533.130.911.182.221.96
CPACopa Holding20190322A25.558.503.284.195.224.31
CPAHCounterpath20190322A595.90678.00381.91381.18296.09296.82
CPBCampbell Sou20190322A3.262.880.270.652.622.24
CPECallon Petro20190322A13.2611.534.024.187.507.34
CPFCentral Paci20190322A16.7011.424.885.406.536.02
CPGCRESCENT POI20190322A29.8227.679.9111.5017.7516.16
CPHCCanterbury P20190322A403.09302.68302.68302.680.000.00
CPHIChina Pharma20190322A181.46179.40126.28136.5953.1242.80
CPICPI Inflatio20190322ETF20.0515.5315.5315.530.000.00
CPIXCumberland P20190322A308.14281.86279.32279.322.532.53
CPKChesapeake U20190322A129.5840.7631.0231.999.758.77
CPLGCorePoint Lo20190322A34.9618.787.5910.2111.198.57
CPLPCapital Prod20190322A46.56113.6487.5591.3926.1022.26
CPRICapri Holdin20190322A3.496.633.904.012.742.64
CPRTCopart Inc20190322A5.5516.441.091.4015.3615.04
CPRXCatalyst Pha20190322A26.2836.4314.4316.3322.0220.19
CPSCooper-Stand20190322A26.479.254.776.124.483.13
CPSHCPS Technolo20190322A549.18395.89340.12358.3955.7737.50
CPSIComputer Pro20190322A36.6918.358.675.879.6812.48
CPSSConsumer Por20190322A179.05121.0753.3670.2567.7150.82
CPSTCapstone Tur20190322A143.34104.2689.8793.4914.3910.77
CPTCamden Prope20190322A7.303.641.561.912.081.73
CPTACapitala Fin20190322A21.5817.6011.1710.676.446.97
CQPCheniere Ene20190322A27.6016.347.497.348.859.00
CQQQInvesco Chin20190322ETF9.799.741.437.478.312.27
CRCrane Compan20190322A13.837.744.464.783.272.96
CRAICRA Internat20190322A76.5133.0914.9917.4418.1015.65
CRAKVanEck Vecto20190322ETF61.3724.7922.5022.502.292.29
CRBNiShares MSCI20190322ETF12.9420.6020.6020.600.000.00
CRBPCorbus Pharm20190322A24.6123.279.079.2214.2014.05
CRCCalifornia R20190322A15.388.461.812.946.655.52
CRDACrawford & C20190322A217.4757.0448.3451.298.705.75
CRDBCrawford & C20190322A199.8059.6553.1254.846.534.82
CREECree Inc20190322A7.536.611.411.805.194.81
CREGChina Recycl20190322A110.61110.66121.04122.01-10.38-11.35
CREXCREATIVE REA20190322A489.41363.62315.47315.4748.1548.15
CRHMCRH Medical20190322A57.5837.836.0117.4431.8320.39
CRICarter's Inc20190322A9.383.940.771.813.162.13
CRISCuris Inc20190322A172.05117.33106.50112.3610.824.97
CRKComstock Res20190322A36.4318.25-1.274.1019.5114.15
CRLCharles Rive20190322A12.994.641.491.693.152.95
CRMsalesforce.c20190322A3.492.010.950.951.061.06
CRMDCorMedix Inc20190322A63.5454.7936.8440.1318.0214.66
CRMTAmerica's Ca20190322A41.9621.536.257.5215.2914.02
CRNTCeragon Netw20190322A30.4127.9410.2212.5917.7215.35
CRNXCrinetics Ph20190322A153.9957.8851.9752.985.924.90
CRONCronos Group20190322A8.106.442.192.194.264.26
CROPIQ Global Ag20190322ETF36.0316.2316.3516.23-0.120.00
CROXCrocs, Inc.20190322A7.376.641.351.015.295.63
CRSCarpenter Te20190322A22.5410.354.404.215.966.14
CRSPCRISPR Thera20190322A34.8318.9711.4011.577.567.40
CRTCross Timber20190322A69.0741.1736.3639.274.811.89
CRUSCirrus Logic20190322A13.8413.363.463.609.909.75
CRVLCorvel Corp20190322A53.2529.8116.5921.0113.228.80
CRVSCorvus Pharm20190322A84.0350.8335.6935.8015.1415.03
CRWSCrown Crafts20190322A117.58100.3081.9286.0918.3814.21
CRYCryoLife, In20190322A22.029.211.431.977.787.24
CSAVictoryShare20190322ETF27.9116.9115.5315.581.381.33
CSBVictoryShare20190322ETF23.9512.3212.8112.26-0.500.05
CSBRChampions On20190322A97.2265.7828.8134.8236.9730.96
CSCOCisco System20190322A1.882.671.130.751.551.93
CSDInvesco S&P20190322ETF45.2529.3423.0023.066.346.28
CSFVictoryShare20190322ETF17.6314.6111.4612.513.152.10
CSFLCenterState20190322A10.9713.231.912.6511.3210.58
CSGPCoStar Group20190322A24.179.132.592.716.546.42
CSGSCSG Systems20190322A30.4910.514.966.195.554.31
CSIICardiovascul20190322A14.975.991.932.514.063.49
CSIQCanadian Sol20190322A8.418.752.163.936.594.83
CSLCarlisle Com20190322A13.415.193.303.141.892.04
CSLTCASTLIGHT HE20190322A26.9924.4114.0715.4510.348.88
CSMProShares La20190322ETF9.766.066.936.08-0.86-0.02
CSMLIQ Chaikin U20190322ETF25.8123.914.8221.8919.092.02
CSODCornerstone20190322A17.4824.584.084.0920.5020.49
CSPICSP Inc.20190322A360.30112.01171.13109.34-59.122.67
CSQCalamos Stra20190322A15.109.707.967.981.731.71
CSSEChicken Soup20190322A156.08114.31110.86115.103.46-0.78
CSTECaesarstone20190322A38.3328.665.385.1323.2823.53
CSTMConstellium20190322A15.6211.731.032.8510.708.88
CSTRCapStar Fina20190322A47.1351.535.617.3645.9144.16
CSUCapital Seni20190322A36.9923.739.4813.0014.2410.72
CSVCarriage Ser20190322A26.9410.963.123.647.847.32
CSWCCapital Sout20190322A45.5633.9310.4414.8323.4819.09
CSWICSW Industri20190322A50.0227.099.8211.9217.2715.18
CSXCSX Corporat20190322A1.675.502.382.323.123.19
CTASCintas Corp20190322A11.338.132.403.735.724.40
CTBCooper Tire20190322A11.626.712.452.824.263.89
CTBICommunity Tr20190322A64.8825.9610.8011.9215.1614.03
CTEKCynergisTek,20190322A62.4724.658.6911.5915.9613.06
CTGComputer Tas20190322A84.6768.5726.8026.9541.7741.62
CTHRCharles & Co20190322A345.19140.2246.6646.6693.5793.57
CTIBYunhong CTI20190322A144.14112.9892.0192.0120.9820.98
CTICCTI BioPharm20190322A94.5165.4116.5425.9848.8739.43
CTLCenturyLink,20190322A8.227.033.283.433.763.60
CTLTCATALENT, IN20190322A12.535.431.852.303.583.13
CTMXCytomX Thera20190322A26.3016.923.996.6212.9310.31
CTOConsolidated20190322A212.8470.0435.4558.1734.5911.87
CTRAContura Ener20190322A36.9313.3911.3111.182.072.21
CTRCCentric Bran20190322A288.63208.02190.67178.1217.3529.90
CTRECARTRUST REI20190322A8.8113.325.195.418.137.92
CTRMCastor Marit20190322A564.28454.31367.61370.2586.7084.06
CTRNCiti Trends,20190322A37.1125.510.971.4824.5524.03
CTSCTS Corporat20190322A25.3910.233.122.977.117.26
CTSHCognizant Te20190322A2.122.550.460.662.091.89
CTSOCytosorbents20190322A39.2020.985.545.4015.4415.57
CTTCATCHMARK TI20190322A17.207.154.164.682.992.47
CTXRCitius Pharm20190322A156.74123.9879.7576.8144.2347.18
CTXSCitrix Syste20190322A2.827.234.084.413.152.83
CUBCubic Corpor20190322A21.859.524.544.894.974.63
CUBAHerzfeld Car20190322A144.27146.5350.0950.2996.4496.24
CUBECubeSmart20190322A3.603.352.931.540.411.80
CUBICUSTOMERS BA20190322A16.649.633.164.886.474.75
CUECue Biopharm20190322A84.5686.8218.8520.4567.9766.36
CUICUI Global,20190322A265.07229.67201.17201.1728.5028.50
CULPCulp, Inc.20190322A114.2262.2727.2838.6934.9923.58
CUOContinental20190322A395.54345.11330.88330.8814.2214.22
CUREDirexion Dai20190322ETF9.766.821.702.695.114.12
CUROCURO Group H20190322A46.0521.054.615.6316.4415.38
CUTInvesco MSCI20190322ETF31.1024.0913.2315.8510.868.24
CUTRCutera, Inc.20190322A34.2815.904.345.8211.5610.07
CUZCousins Prop20190322A10.178.572.283.796.294.78
CVACovanta Hold20190322A7.426.203.183.413.022.79
CVBFCVB Financia20190322A8.4935.922.733.1033.1932.83
CVCOCavco Indust20190322A68.6729.8914.6216.4215.2713.46
CVCYCentral Vall20190322A72.4131.8829.3829.562.502.32
CVECenovus Ener20190322A11.389.712.923.406.666.18
CVEOCIVEO CORPOR20190322A53.0527.645.936.3221.7121.32
CVETCovetrus, In20190322A19.5017.1513.2314.763.932.39
CVGICommercial V20190322A39.6130.8721.9822.108.908.77
CVGWCalavo Growe20190322A27.469.763.214.656.555.10
CVICVR ENERGY,20190322A13.436.451.762.114.694.34
CVIACovia Holdin20190322A22.5613.84-7.15-3.9720.9917.81
CVLTCommault Sys20190322A13.315.211.661.963.553.25
CVLYCodorus Vall20190322A217.86163.7399.89108.1363.8355.60
CVMCel-Sci Corp20190322A51.8236.7112.7120.8924.0015.82
CVNACarvana Co.20190322A17.488.976.015.512.973.47
CVRChicago Rive20190322A321.80147.23125.23138.1522.009.08
CVSCVS HEALTH C20190322A1.961.600.790.670.810.93
CVTICovenant Tra20190322A29.6914.708.528.196.196.52
CVUCPI Aerostru20190322A187.9875.5556.9667.8118.597.73
CVVCVD Equipmen20190322A293.77113.33107.40107.405.935.93
CVXChevron Corp20190322A2.081.280.610.520.670.76
CVYInvesco Zack20190322ETF21.437.807.807.800.000.00
CWCurtiss-Wrig20190322A16.836.053.703.362.362.69
CWBSPDR Bloombe20190322ETF1.991.710.700.981.020.73
CWBCCommunity We20190322A161.1675.5676.8869.72-1.325.84
CWBRCohBar, Inc.20190322A86.4150.34-50.14-52.68100.48103.02
CWCOConsolidated20190322A58.0639.7818.4717.6621.3122.12
CWEBDirexion Dai20190322ETF24.2813.8814.2712.82-0.381.06
CWENClearway Ene20190322A9.395.132.762.742.362.39
CWENAClearway Ene20190322A14.116.043.713.702.332.34
CWHCamping Worl20190322A20.4812.725.846.436.886.30
CWISPDR MSCI AC20190322ETF3.512.741.951.190.791.55
CWKCushman & Wa20190322A12.606.403.443.652.952.76
CWSAdvisorShare20190322ETF94.3637.2637.2637.260.000.00
CWSTCasella Wast20190322A20.599.082.643.676.475.41
CWTCalifornia W20190322A20.069.223.584.095.655.13
CXDCChina XD Pla20190322A158.4382.7781.1981.191.581.58
CXOCONCHO RESOU20190322A9.673.980.902.083.081.90
CXPCOLUMBIA PRO20190322A5.273.68-0.150.813.802.84
CXSEWisdomTree T20190322ETF25.9335.5334.7634.770.770.76
CXWCoreCivic, I20190322A10.354.641.191.323.453.31
CYCypress Semi20190322A6.737.801.641.736.166.08
CYANCyanotech Co20190322A492.57441.80441.80441.800.000.00
CYBWisdomTree20190322ETF46.3925.447.016.2518.4219.18
CYBECyberoptics20190322A147.7779.4977.8077.801.691.69
CYBRCyberArk Sof20190322A13.128.022.234.275.803.76
CYCCCyclacel Pha20190322A169.61152.95128.56128.2024.3924.75
CYDChina Yuchai20190322A47.7429.8617.4817.4712.3812.39
CYHCommunity He20190322A23.2320.7413.8615.196.885.55
CYRNCYREN Ltd.20190322A541.51331.89191.62223.05140.27108.84
CYRXCryoPort, In20190322A39.5621.241.714.0519.5317.19
CYTKCytokinetics20190322A19.6714.68-0.270.8514.9513.84
CZAInvesco Zack20190322ETF25.7115.4413.0013.702.441.74
CZNCCitizens & N20190322A166.0790.7687.7990.992.97-0.23
CZRCaesars Ente20190322A11.5311.714.084.717.637.01
CZWICitizens Com20190322A398.22361.09364.13361.09-3.040.00
CZZCosan Limite20190322A11.148.813.774.555.054.28
DDominion Ene20190322A1.612.210.500.391.711.82
DACDanaos Corpo20190322A209.77131.40131.95133.38-0.55-1.98
DAIOData I/O Cor20190322A118.11168.61103.69116.1364.9252.48
DAKTDaktronics I20190322A30.2528.914.256.0124.6522.90
DALDelta Air Li20190322A2.142.410.731.301.671.11
DALIFirst Trust20190322ETF34.68218.68217.66220.721.02-2.04
DALTAnfield Capi20190322ETF81.4882.1472.8072.759.349.39
DANDana Incorpo20190322A6.854.411.521.392.893.02
DARDARLING INGR20190322A5.614.401.832.652.571.75
DAREDare Bioscie20190322A127.49105.8433.3064.7072.5441.14
DAUDExchange-Tra20190322ETN18.3016.6316.6316.630.000.00
DAXGlobal X Fun20190322ETF21.9920.5311.5510.588.989.95
DBDeutsche Ban20190322A12.1310.703.633.967.076.74
DBAWXtrackers MS20190322ETF19.7611.765.2410.306.521.46
DBDDiebold Nixd20190322A10.608.493.464.615.033.88
DBEFXtrackers MS20190322ETF3.242.741.471.731.261.01
DBEMXtrackers MS20190322ETF37.3355.8941.0642.2714.8313.61
DBEUXtrackers MS20190322ETF3.593.362.582.720.780.64
DBEZXtrackers MS20190322ETF11.043.836.817.14-2.98-3.31
DBGRXtrackers MS20190322ETF18.38
DBJPXtrackers MS20190322ETF3.662.502.021.750.480.76
DBLVAdvisorShare20190322ETF131.7286.0986.0986.090.000.00
DBVTDBV Technolo20190322A33.2824.13-1.61-1.5025.7425.63
DBXDropbox, Inc20190322A5.644.461.521.632.942.83
DCARDropCar, Inc20190322A137.7589.7249.9162.6539.9427.03
DCHFExchange-Tra20190322ETN17.2212.4216.0116.01-3.59-3.59
DCIDonaldson Co20190322A10.183.550.851.172.702.37
DCODucommun Inc20190322A47.5518.535.445.3413.0813.18
DCOMDime Communi20190322A24.9010.814.184.906.635.90
DCPDCP Midstrea20190322A17.077.274.164.423.112.86
DCPHDeciphera Ph20190322A65.0238.5322.9326.3415.6012.19
DDD3D Systems C20190322A9.847.721.002.756.724.96
DDGProshares Sh20190322ETF55.8232.7945.1445.14-12.35-12.35
DDIVFirst Trust20190322ETF18.0167.1091.1063.40-24.003.70
DDLSWisdomTree D20190322ETF36.1532.1830.9431.991.230.19
DDMProShares Ul20190322ETF2.222.080.500.861.581.22
DDSDillards Inc20190322A22.2710.112.545.357.564.75
DDWMWisdomTree D20190322ETF23.047.247.247.190.000.05
DEDeere & Comp20190322A4.913.121.561.501.571.63
DEAEasterly Gov20190322A10.273.291.211.612.081.67
DECKDeckers Outd20190322A15.426.451.581.994.874.45
DEEFXtrackers FT20190322ETF28.2817.5216.8316.290.691.22
DEFInvesco Defe20190322ETF40.2617.7414.9214.922.822.82
DEFAiShares Adap20190322ETF29.5184.1895.3684.18-11.180.00
DEIDouglas Emme20190322A4.163.352.312.551.040.80
DELLDell Technol20190322A7.344.391.011.863.382.52
DEMWisdomTree E20190322ETF4.367.916.107.731.810.17
DENNDENNY'S CORP20190322A9.7914.433.7711.4410.662.99
DESWisdomTree U20190322ETF4.904.942.562.702.382.25
DESPDespegar.com20190322A19.3516.0926.347.28-10.258.81
DEURExchange-Tra20190322ETN11.9816.3116.3122.120.00-5.81
DEUSXtrackers Ru20190322ETF14.906.826.296.250.520.57
DEWWisdomTree G20190322ETF27.9410.594.2110.426.380.17
DFEWisdomTree E20190322ETF5.902.862.021.880.850.98
DFENDirexion Dai20190322ETF20.1714.7911.1811.373.613.41
DFFNDIFFUSION PH20190322A268.64174.57220.16203.19-45.58-28.62
DFINDonnelley Fi20190322A24.1112.627.797.964.824.63
DFJWisdomTree J20190322ETF10.724.443.203.711.240.73
DFNDReality Shar20190322ETF45.4211.4236.9636.96-25.53-25.53
DFNLDavis Select20190322ETF37.6037.7237.7838.08-0.06-0.36
DFSDiscover Fin20190322A3.352.450.440.622.011.82
DGDollar Gener20190322A3.961.980.971.421.010.56
DGAZVelocityShar20190322ETN9.9615.9010.9112.734.993.17
DGBPExchange-Tra20190322ETN15.5819.2732.9335.25-13.66-15.98
DGICADonegal Grou20190322A100.0984.1440.5745.4743.5738.67
DGICBDonegal Grou20190322A907.66
DGIIDigi Interna20190322A27.6014.204.595.219.608.99
DGLDVelocityShar20190322ETF4.663.301.530.931.772.37
DGLYDigital Ally20190322A183.20103.4474.9678.2428.4725.20
DGPDB Gold Doub20190322ETN31.0222.6022.6022.600.000.00
DGREWisdomTree T20190322ETF44.7832.5661.7161.80-29.15-29.24
DGROiShares Core20190322ETF2.802.511.020.911.491.61
DGRSWisdomTree T20190322ETF26.0215.069.8412.145.212.91
DGRWWisdomTree T20190322ETF2.843.771.391.452.382.32
DGSWisdomTree E20190322ETF11.307.582.682.254.905.33
DGTSPDR Global20190322ETF21.9917.3616.9114.800.452.55
DGXQuest Diagno20190322A6.222.941.641.821.301.12
DGZDB Gold Shor20190322ETN100.0751.6451.6451.640.000.00
DHID.R. Horton20190322A3.162.540.480.632.061.90
DHILDiamond Hill20190322A129.28116.7787.6599.2429.1117.51
DHRDanaher Corp20190322A3.492.792.432.720.360.07
DHSWisdomTree U20190322ETF4.012.912.492.490.420.42
DHTDHT HOLDINGS20190322A22.9514.3511.4311.632.922.73
DHXDHI Group, I20190322A77.4156.0740.2143.1215.8613.06
DIASPDR Dow Jon20190322ETF0.770.870.470.480.400.40
DIALColumbia Div20190322ETF24.3619.9519.8119.810.150.15
DIGProShares Ul20190322ETF6.354.520.671.813.862.72
DIMWisdomTree I20190322ETF19.3012.4311.1012.441.330.00
DINDine Brands20190322A16.847.182.842.884.344.30
DINTDavis Select20190322ETF30.698.277.367.360.900.90
DIODDiodes Inc20190322A21.099.082.943.556.145.53
DISThe Walt Dis20190322A1.241.450.921.000.530.45
DISCADiscovery, I20190322A4.204.430.430.784.003.64
DISCBDiscovery, I20190322A0.00
DISCKDiscovery, I20190322A4.154.461.401.103.063.36
DISHDISH Network20190322A4.708.751.572.457.196.31
DITAMCON Distri20190322A387.00331.36331.36331.360.000.00
DIVGlobal X Sup20190322ETF10.729.617.817.861.801.75
DIVAAGFiQ Hedged20190322ETF86.8315.1015.1015.100.000.00
DIVBiShares U.S.20190322ETF32.0221.1121.1121.110.000.00
DIVCC-Tracks Exc20190322ETN145.2996.0696.0696.060.000.00
DIVOAmplify CWP20190322ETF37.4046.0438.2939.627.756.41
DIVYReality Shar20190322ETF43.6025.6625.4825.550.180.11
DJCIETRACS Linke20190322ETN37.9334.2728.4131.705.862.58
DJCODaily Journa20190322A116.1472.6572.6572.650.000.00
DJDInvesco Dow20190322ETF19.019.174.844.374.324.80
DJPiPath Bloomb20190322ETN4.393.553.243.080.310.48
DJPYExchange-Tra20190322ETN12.1816.7027.5619.15-10.86-2.45
DKDelek US Hol20190322A10.418.301.922.586.385.73
DKLDELEK LOGIST20190322A39.8025.2218.7119.256.515.97
DKSDick's Sport20190322A6.213.881.001.262.882.63
DLADelta Appare20190322A132.45107.78105.87105.871.911.91
DLBDolby Labora20190322A10.623.251.331.361.921.89
DLBRVelocityShar20190322ETN88.7740.8742.5940.08-1.720.78
DLHCDLH Holdings20190322A93.94143.6721.1422.80122.53120.87
DLNWisdomTree U20190322ETF2.811.690.950.970.740.72
DLNGDYNAGAS LNG20190322A61.1051.0227.5327.6523.4923.37
DLPHDelphi Techn20190322A14.496.802.482.714.354.10
DLPNDolphin Ente20190322A142.5443.5243.5243.520.000.00
DLRDigital Real20190322A5.692.851.301.521.551.33
DLSWisdomTree I20190322ETF7.995.082.411.752.673.33
DLTHDuluth Holdi20190322A38.6221.543.535.2618.0116.28
DLTRDollar Tree20190322A4.424.721.421.373.303.36
DLXDeluxe Corpo20190322A15.599.774.745.885.043.90
DMACDiaMedica Th20190322A279.48162.2572.9885.5189.2776.74
DMDVAAM S& P Dev20190322ETF38.33
DMLPDorchester M20190322A41.7098.5130.8130.8267.7067.68
DMPIDelMar Pharm20190322A204.27324.69226.67228.3898.0296.31
DMRCDigimarc Cor20190322A67.62104.90-4.9819.34109.8885.57
DMREDeltaShares20190322ETF66.6064.7564.7564.750.000.00
DMRIDeltaShares20190322ETF54.54106.3340.9140.9165.4265.42
DMRLDeltaShares20190322ETF39.1330.1728.6629.461.520.71
DMRMDeltaShares20190322ETF38.1718.7917.1218.791.680.00
DMRSDeltaShares20190322ETF47.925.195.195.190.000.00
DNJRGolden Bull20190322A642.21821.32729.12734.0592.2087.27
DNKNDunkin' Bran20190322A11.3713.457.828.055.635.40
DNLWisdomTree G20190322ETF21.448.461.901.586.566.87
DNLIDenali Thera20190322A38.2934.7610.2316.3824.5318.39
DNNDenison Mine20190322A32.6249.2647.9947.951.261.31
DNOWNOW INC.20190322A12.0211.991.403.0710.598.92
DNRDenbury Reso20190322A52.2539.5826.0128.1813.6211.47
DODiamond Offs20190322A10.138.043.123.324.924.72
DOCPHYSICIANS R20190322A5.465.870.130.325.745.55
DOCUDocuSign, In20190322A8.395.852.122.753.733.10
DOGProShares Sh20190322ETF1.801.620.580.651.040.97
DOGSArrow Dogs o20190322ETF72.3247.4347.4347.430.000.00
DOGZDogness (Int20190322A200.5165.6035.2930.1730.3135.43
DOLWisdomTree I20190322ETF19.457.784.024.003.753.77
DOMODomo, Inc. C20190322A34.4722.7610.4611.1912.3011.57
DONWisdomTree U20190322ETF3.663.770.841.292.932.48
DOOWisdomTree i20190322ETF20.9123.3823.2723.300.110.08
DOOOBRP Inc. Com20190322A26.4725.9516.8415.669.1110.29
DOORMASONITE INT20190322A27.1011.645.906.585.745.07
DORMDorman Produ20190322A26.1917.294.678.6812.628.60
DOVDover Corpor20190322A6.013.333.223.330.110.00
DOXAmdocs Limit20190322A5.122.821.010.981.801.84
DPSTDirexion Dai20190322ETF22.0917.46-3.404.9120.8612.35
DPWDPW Holdings20190322A131.31101.8773.7983.0128.0818.86
DPZDomino's Piz20190322A9.804.141.191.462.952.68
DRADDigirad Corp20190322A185.01142.10128.35128.7813.7513.32
DREDuke Realty20190322A3.393.180.690.502.482.68
DRHDiamondRock20190322A9.327.662.532.975.134.68
DRIDarden Resta20190322A4.972.820.881.281.941.54
DRIODarioHealth20190322A331.47671.06212.07215.59458.98455.46
DRIPDirexion Dai20190322ETF10.118.822.193.446.635.38
DRIVGlobal X Aut20190322ETF46.3754.2157.7553.28-3.550.92
DRNDirexion Dai20190322ETF63.5221.185.169.2616.0211.92
DRNADicerna Phar20190322A28.7728.50-3.426.8731.9321.63
DRQDril-Quip, I20190322A21.688.693.284.425.414.27
DRRMarket Vecto20190322ETN391.32381.28381.28381.280.000.00
DRRXDurect Corp20190322A125.3985.4535.6455.2449.8130.21
DRSKAptus Define20190322ETF14.539.709.249.310.460.39
DRVDirexion Dai20190322ETF31.2725.3323.4823.571.851.76
DRWWisdomTree G20190322ETF26.7415.4314.1615.531.27-0.10
DSDrive Shack20190322A32.5121.126.136.4415.0014.68
DSEDuff & Phelp20190322A25.2621.7217.2417.694.484.03
DSGXDescartes Sy20190322A12.136.662.482.394.184.27
DSIiShares MSCI20190322ETF3.522.771.171.121.601.66
DSKEDaseke, Inc.20190322A39.2733.2312.0314.3221.2018.91
DSLVVelocityShar20190322ETF12.236.66-2.69-0.779.347.42
DSPGDSP Group In20190322A26.7130.384.944.6325.4425.76
DSSDocument Sec20190322A106.77103.8953.1954.0750.7049.82
DSTLDistillate U20190322ETF12.4014.1513.2413.240.910.91
DSWLDeswell Indu20190322A120.54138.02124.59124.5913.4413.44
DSXDiana Shippi20190322A43.7034.5323.7325.1510.809.38
DTDWisdomTree U20190322ETF4.0910.2210.0310.240.19-0.02
DTEDTE Energy C20190322A3.312.070.840.951.221.12
DTEADAVIDsTEA In20190322A132.8181.9340.8040.8041.1341.13
DTECALPS Disrupt20190322ETF37.3916.0814.5914.631.491.45
DTHWisdomTree I20190322ETF18.7913.8910.6310.543.263.35
DTNWisdomTree U20190322ETF3.933.222.271.870.951.36
DTODB Crude Oil20190322ETN164.92166.00148.79158.2717.217.73
DTSSDatasea Inc.20190322A523.48853.60824.83824.8328.7728.77
DTUSiPath US Tre20190322ETF149.74155.04155.04155.040.000.00
DTYLiPath US Tre20190322ETF83.46
DUGProShares Ul20190322ETF10.056.283.684.782.611.50
DUKDuke Energy20190322A1.581.310.300.271.011.05
DURAVanEck Vecto20190322ETF13.897.417.417.410.000.00
DUSADavis Select20190322ETF37.6032.5225.1332.607.39-0.08
DUSLDirexion Dai20190322ETF36.5620.952.534.7718.4116.18
DUSTDirexion Dai20190322ETF6.636.042.762.073.283.96
DVADaVita Inc.20190322A5.982.910.430.852.482.06
DVAXDynavax Tech20190322A22.8619.465.599.6813.889.78
DVDDover Motors20190322A57.9938.6447.0038.63-8.360.02
DVLUFirst Trust20190322ETF39.22
DVNDevon Energy20190322A3.413.331.421.671.911.66
DVOLFirst Trust20190322ETF25.237.775.033.032.744.73
DVPDeep Value E20190322ETF25.3221.6721.9522.61-0.28-0.94
DVYiShares Sele20190322ETF1.741.210.290.200.931.02
DVYAiShares Asia20190322ETF56.6714.6215.5815.58-0.96-0.96
DVYEiShares Emer20190322ETF7.8413.542.210.3311.3313.21
DWASInvesco DWA20190322ETF18.3323.2622.8123.050.450.21
DWATArrow Invest20190322ETF153.11
DWCRArrow DWA Co20190322ETF81.5837.8730.6630.667.217.21
DWFISPDR Dorsey20190322ETF39.0012.0312.0312.030.000.00
DWLDDavis Select20190322ETF29.5819.9417.8917.912.052.03
DWMWisdomTree I20190322ETF10.116.114.094.072.012.03
DWMCAdvisorShare20190322ETF155.570.000.000.000.000.00
DWMFWisdomTree I20190322ETF46.7023.5723.9623.64-0.39-0.07
DWPPFirst Trust20190322ETF38.3529.8329.8529.85-0.02-0.02
DWSHAdvisorShare20190322ETF68.6740.1848.0348.89-7.85-8.71
DWSNDawson Geoph20190322A68.2950.0330.6434.0519.3915.98
DWXSPDR S&P Int20190322ETF5.084.651.561.723.092.93
DXDynex Capita20190322A16.9511.897.968.253.933.60
DXCDXC Technolo20190322A5.432.260.951.141.311.12
DXCMDexCom, Inc.20190322A10.827.560.662.426.905.14
DXDProShares Ul20190322ETF3.463.220.750.812.472.42
DXGEWisdomTree G20190322ETF15.398.027.527.760.500.26
DXJWisdomTree J20190322ETF2.031.920.220.041.691.88
DXJSWisdomTree J20190322ETF30.0019.0815.5315.223.563.86
DXLGDestination20190322A124.74126.3195.05100.6931.2625.62
DXPEDXP Enterpri20190322A53.4929.769.349.8620.4219.90
DXYNDixie Group20190322A306.46181.70-24.9924.88206.68156.82
DYDycom Indust20190322A22.749.064.935.384.133.69
DYLSWisdomTree D20190322ETF12.849.028.558.630.470.39
DYNFBlackRock U.20190322ETF8.9753.5850.0850.083.503.50
DYNTDynatronics20190322A668.21384.80384.80384.800.000.00
DZKDirexion Dai20190322ETF66.9435.0328.6733.126.361.91
DZSIDASAN Zhone20190322A93.6370.2859.8159.5810.4610.69
DZZDB Gold Doub20190322ETN70.53108.35108.35108.350.000.00
EAElectronic A20190322A4.282.680.441.182.241.50
EAFGrafTech Int20190322A16.669.83-0.695.6610.524.17
EAGGiShares ESG20190322ETF8.023.783.363.780.420.00
EARNELLINGTON RE20190322A17.7317.269.4612.627.804.64
EARSAuris Medica20190322A80.1892.4989.5389.942.962.55
EASGXtrackers MS20190322ETF24.57
EASIAmplify EASI20190322ETF21.9214.8114.8114.810.000.00
EASTEASTSIDE DIS20190322A198.86145.8194.53103.9051.2841.91
EATBrinker Inte20190322A10.644.290.901.333.392.96
EBEventbrite,20190322A37.2122.6415.4918.217.144.43
EBAYeBay Inc20190322A2.753.410.060.723.352.69
EBFEnnis, Inc.20190322A21.539.064.524.984.554.09
EBIXEbix Inc20190322A22.7211.162.041.939.129.23
EBIZGlobal X E-c20190322ETF31.7417.58-1.645.9019.2211.68
EBMTEagle Bancor20190322A680.63607.90607.90607.900.000.00
EBNDSPDR Bloombe20190322ETF6.164.493.193.171.301.32
EBSEmergent Bio20190322A15.326.682.232.974.453.71
EBSBMeridian Ban20190322A18.2311.113.443.877.677.25
EBTCEnterprise B20190322A377.94250.80208.27215.1342.5435.67
ECHiShares MSCI20190322ETF5.705.791.701.734.094.07
ECHOEcho Global20190322A21.008.31-1.85-6.3410.1514.65
ECLEcolab, Inc.20190322A4.402.920.230.732.682.19
ECNSiShares MSCI20190322ETF71.13259.65259.67259.65-0.030.00
ECOLUS Ecology,20190322A30.4516.138.969.287.166.84
ECOMCHANNELADVIS20190322A45.7816.164.576.5411.599.63
ECONColumbia Eme20190322ETF11.855.154.434.370.730.79
ECORelectroCore,20190322A164.0780.9237.2842.5243.6438.40
ECPGEncore Capit20190322A24.6315.183.954.2411.2310.93
ECTECA Marcellu20190322A87.9488.1866.5949.6321.5938.55
EDConsolidated20190322A2.871.910.300.371.611.54
EDCDirexion Dai20190322ETF7.794.452.482.481.971.97
EDENiShares MSCI20190322ETF35.2520.3020.0720.070.230.23
EDITEditas Medic20190322A21.8718.014.416.0113.6012.00
EDIVSPDR S&P Eme20190322ETF18.4412.296.466.755.835.54
EDNTEdison Natio20190322A138.8192.7958.4168.2734.3824.52
EDOGALPS Emergin20190322ETF44.7425.5025.5025.500.000.00
EDOWFirst Trust20190322ETF11.906.076.076.070.000.00
EDRYEuroDry Ltd.20190322A504.04484.54461.39462.1823.1522.36
EDUCEducational20190322A183.5983.4683.3883.230.080.23
EDVVanguard Wor20190322ETF6.413.001.091.391.911.61
EDZDirexion Dai20190322ETF6.564.272.382.571.891.70
EEEl Paso Elec20190322A18.506.632.222.894.413.74
EEFTEuronet Worl20190322A16.6442.8036.7137.136.095.67
EEHELEMENTS Lin20190322ETN469.44
EELVInvesco S&P20190322ETF38.8817.2416.3817.190.860.05
EEMiShares MSCI20190322ETF2.363.271.892.261.391.03
EEMAiShares MSCI20190322ETF29.9916.4811.1312.835.363.65
EEMDAAM S&P Emer20190322ETF96.8540.7041.0641.05-0.36-0.35
EEMOInvesco S&P20190322ETF101.1039.5339.5339.530.000.00
EEMSiShares MSCI20190322ETF34.3036.8645.7842.21-8.92-5.35
EEMViShares Edge20190322ETF2.057.688.787.36-1.100.35
EEMXSPDR MSCI Em20190322ETF31.01
EESWisdomTree U20190322ETF12.476.893.373.853.523.04
EETProShares Ul20190322ETF68.3938.3635.2937.473.070.89
EEVProShares Tr20190322ETF7.024.283.093.841.180.43
EEXEmerald Hold20190322A38.3715.375.407.289.968.09
EFAiShares MSCI20190322ETF1.561.670.700.890.960.78
EFADProShares MS20190322ETF20.579.166.826.822.342.34
EFASGlobal X MSC20190322ETF60.7474.9775.0575.05-0.08-0.08
EFAViShares Edge20190322ETF1.453.313.073.140.240.18
EFAXSPDR MSCI EA20190322ETF36.0621.3420.3921.340.950.00
EFCEllington Fi20190322A13.556.814.475.252.341.56
EFGiShares MSCI20190322ETF4.042.832.272.010.560.82
EFNLiShares MSCI20190322ETF47.5539.3539.3539.350.000.00
EFOProShares Ul20190322ETF63.0621.4221.9620.12-0.541.30
EFOIEnergy Focus20190322A167.67109.0377.4177.4131.6331.63
EFSCEnterprise F20190322A30.0312.825.776.897.055.93
EFUProShares Tr20190322ETF37.2029.9229.1629.160.760.76
EFViShares MSCI20190322ETF2.081.801.251.410.550.40
EFXEquifax, Inc20190322A6.683.441.671.971.771.46
EFZProShares Tr20190322ETF8.525.285.555.61-0.27-0.33
EGANeGain Corpor20190322A27.1019.185.945.9013.2413.28
EGBNEagle Bancor20190322A22.529.763.824.815.954.95
EGHT8x8, Inc. Co20190322A9.346.754.864.471.892.29
EGLEEagle Bulk S20190322A35.0924.138.168.3015.9815.83
EGOEldorado Gol20190322A21.6819.897.819.0912.1010.77
EGOVNIC Inc20190322A14.1429.005.155.7223.8623.28
EGPEastGroup Pr20190322A14.566.742.183.094.563.65
EGPTVanEck Vecto20190322ETF88.3429.8731.0225.28-1.154.59
EGRXEagle Pharma20190322A29.8114.152.784.0411.3710.12
EGYVaalco Energ20190322A52.0847.9138.0531.299.8616.62
EHCEncompass He20190322A9.883.681.591.742.091.95
EHTHeHealth, Inc20190322A39.4220.809.7412.7311.068.06
EIDOiShares MSCI20190322ETF3.943.570.521.343.062.24
EIDXEidos Therap20190322A150.9447.5523.4534.6524.0912.90
EIGEmployers Ho20190322A17.216.952.033.734.923.22
EIGIEndurance In20190322A23.7116.986.107.6910.899.29
EIGREiger BioPha20190322A75.2436.1624.1624.5312.0111.63
EIRLiShares MSCI20190322ETF39.2711.34-5.82-4.2217.1615.56
EISiShares MSCI20190322ETF87.4774.1173.9374.080.180.02
EIXEdison Inter20190322A3.213.863.342.970.520.89
EKARIdeanomics N20190322ETF93.7821.9021.9021.900.000.00
EKSOEkso Bionics20190322A72.9349.6037.0039.0712.6010.53
ELThe Estee La20190322A4.983.631.321.632.312.00
ELANElanco Anima20190322A3.813.491.801.351.532.14
ELDWisdomTree E20190322ETF48.0323.6428.6829.17-5.04-5.52
ELFe.l.f. Beaut20190322A19.9916.423.806.7712.629.66
ELGXEndologix In20190322A35.6225.4613.5213.4511.9412.01
ELLOEllomay Capi20190322A348.71166.85-115.65-115.65282.50282.50
ELMDElectromed,20190322A186.22107.37102.42106.904.950.47
ELOXEloxx Pharma20190322A239.77112.3282.6084.2729.7228.05
ELSEquity Lifes20190322A8.073.711.501.362.202.35
ELSEElectro-Sens20190322A172.60132.58113.00113.0019.5719.57
ELTKEltek Ltd20190322A1528.18309.7123.87165.33285.85144.38
ELVTElevate Cred20190322A78.6158.8536.8643.4421.9915.41
ELYCallaway Gol20190322A7.455.592.392.983.202.58
EMAGVanEck Vecto20190322ETF106.7943.7443.7443.740.000.00
EMANeMagin Corpo20190322A291.50157.4790.0894.1267.3963.35
EMBiShares J.P.20190322ETF1.021.020.470.420.540.60
EMBHiShares Inte20190322ETF25.8245.1824.0724.0721.1021.10
EMCBWisdomTree E20190322ETF46.4027.9027.9027.900.000.00
EMCFEmclaire Fin20190322A381.24308.90284.73303.4624.175.44
EMCGWisdomTree E20190322ETF68.0537.9138.3038.30-0.39-0.39
EMDVProShares MS20190322ETF46.9921.3821.8721.27-0.500.11
EMEEMCOR Group,20190322A9.785.212.462.882.752.33
EMFMGlobal X MSC20190322ETF20.6041.5936.7237.134.864.45
EMGFiShares Edge20190322ETF24.5221.7521.7520.880.000.86
EMHYiShares J.P.20190322ETF5.496.626.566.380.060.24
EMIFiShares Emer20190322ETF96.5151.0648.5949.512.471.55
EMIHXtrackers Em20190322ETF218.8150.4850.4850.480.000.00
EMKREmcore Corp20190322A48.6035.4826.7026.378.789.11
EMLEastern Comp20190322A348.15184.99107.42158.7977.5726.20
EMLCVanEck Vecto20190322ETF2.973.452.122.321.331.13
EMLPFirst Trust20190322ETF4.453.572.552.981.020.59
EMMFWisdomTree E20190322ETF70.2539.4439.5639.56-0.12-0.12
EMMSEmmis Commun20190322A293.42196.44195.11195.171.321.26
EMNEastman Chem20190322A5.422.660.871.241.791.42
EMPEntergy Miss20190322A10.309.298.508.650.790.64
EMQQEMQQ The Eme20190322ETF12.759.878.198.821.681.05
EMREmerson Elec20190322A1.922.610.691.161.971.46
EMSGXtrackers MS20190322ETF38.84
EMSHProShares Sh20190322ETF49.6411.9111.9111.910.000.00
EMTLSPDR DoubleL20190322ETF36.1016.9916.9916.990.000.00
EMTYProShares De20190322ETF20.7414.3313.4813.470.850.85
EMXEMX Royalty20190322A126.77119.00129.28129.28-10.27-10.27
EMXCiShares MSCI20190322ETF45.8524.2414.7015.129.539.12
ENBEnbridge, In20190322A2.762.580.290.972.291.61
ENBLENABLE MIDST20190322A11.478.524.115.444.423.10
ENDPEndo Interna20190322A13.1212.574.636.837.945.74
ENFRAlerian Ener20190322ETF39.8139.5242.3141.88-2.79-2.35
ENGENGlobal Cor20190322A634.21242.8953.8953.89189.00189.00
ENLCENLINK MIDST20190322A8.706.140.860.785.285.36
ENOBEnochian Bio20190322A123.6947.17-12.79-10.4959.9657.66
ENORiShares MSCI20190322ETF78.2142.5442.5442.540.000.00
ENPHEnphase Ener20190322A12.1011.832.663.129.168.71
ENREnergizer Ho20190322A11.888.102.533.485.574.63
ENSEnerSys, Inc20190322A18.176.041.002.315.043.73
ENSGThe Ensign G20190322A23.1611.784.395.087.396.71
ENSVEnservco Cor20190322A405.71297.75226.64228.4871.1169.27
ENTGlobal Eagle20190322A95.1374.4451.5852.8022.8621.62
ENTAEnanta Pharm20190322A47.5520.315.018.8015.3011.51
ENTGEntegris Inc20190322A7.3010.651.492.309.168.36
ENTRERShares Ent20190322ETF27.2418.7618.7618.760.000.00
ENTXEntera Bio L20190322A585.71422.63422.63422.630.000.00
ENVENVESTNET, I20190322A20.058.022.803.645.224.38
ENVAEnova Intern20190322A21.838.55-3.171.1711.737.38
ENZEnzo Biochem20190322A53.1848.3136.6039.4111.718.90
ENZLiShares Trus20190322ETF42.3027.9126.7227.371.190.54
EOGEOG Resource20190322A3.862.190.540.561.661.64
EOLSEvolus, Inc.20190322A49.9228.1914.3415.4113.8512.77
EPAMEPAM SYSTEMS20190322A16.156.083.113.772.972.31
EPAYBottomline T20190322A21.3620.853.488.4917.3712.35
EPCEdgewell Per20190322A14.805.491.681.783.813.71
EPDEnterprise P20190322A3.483.681.862.141.821.54
EPHEiShares MSCI20190322ETF6.426.542.563.613.982.93
EPIWisdomTree I20190322ETF3.902.811.141.601.661.21
EPIXESSA Pharma20190322A797.99578.25240.58416.24337.67162.01
EPMEvolution Pe20190322A35.2122.088.119.8513.9712.24
EPOLiShares MSCI20190322ETF4.574.542.382.952.161.58
EPPiShares MSCI20190322ETF2.992.130.630.701.501.44
EPREPR Properti20190322A7.9787.2184.6984.762.532.46
EPRFInnovator S&20190322ETF24.50115.75220.20177.31-104.45-61.56
EPRTEssential Pr20190322A14.777.02-0.681.677.705.36
EPSWisdomTree U20190322ETF17.659.929.489.400.440.52
EPSNEpsilon Ener20190322A1094.741227.85432.80432.80795.05795.05
EPUiShares MSCI20190322ETF12.1812.337.488.514.853.82
EPVProShares Ul20190322ETF19.4416.548.608.997.947.55
EPZMEpizyme, Inc20190322A27.7015.613.917.2111.708.40
EQEquillium, I20190322A522.69372.03334.01361.8538.0210.19
EQALInvesco Russ20190322ETF6.263.983.763.710.220.28
EQBKEquity Bancs20190322A65.1938.2818.3017.4919.9820.79
EQCEquity Commo20190322A5.483.461.531.781.931.68
EQHEquitable Ho20190322A5.464.871.612.343.262.54
EQIXEquinix, Inc20190322A8.273.320.951.332.371.98
EQLALPS Equal S20190322ETF10.627.939.487.77-1.550.16
EQMEQM Midstrea20190322A13.916.553.533.783.012.77
EQREquity Resid20190322A4.374.522.362.872.161.65
EQTEQT CORP20190322A5.294.760.961.123.813.64
EQWLInvesco S&P20190322ETF29.186.516.516.510.000.00
ERAERA GROUP IN20190322A52.8022.009.9111.7812.0910.22
ERFEnerplus Cor20190322A11.6411.520.902.3810.629.14
ERIEldorado Res20190322A12.2227.553.735.1223.8222.44
ERIEErie Indemni20190322A28.3913.066.127.696.945.37
ERIIEnergy Recov20190322A30.6518.714.716.1714.0012.54
ERMEquityCompas20190322ETF33.5422.5123.5023.50-0.98-0.98
EROSEROS INTERNA20190322A20.248.782.292.726.496.06
ERSXERShares Non20190322ETF131.9824.0024.0024.000.000.00
ERUSiShares MSCI20190322ETF3.833.590.141.173.462.42
ERXDirexion Dai20190322ETF4.724.261.451.132.813.13
ERYDirexion Dai20190322ETF8.976.441.162.535.283.91
ESEversource E20190322A3.282.481.121.191.371.29
ESBKElmira Savin20190322A99.2632.5121.2521.2511.2611.26
ESCAEscalade Inc20190322A168.11107.70108.88107.22-1.180.48
ESEESCO Technol20190322A22.976.794.245.002.551.79
ESEAEuroseas Ltd20190322A289.89291.07270.53270.3620.5420.71
ESGFlexShares T20190322ETF5.7921.6622.2720.58-0.611.08
ESGDiShares Trus20190322ETF16.623.843.213.410.630.43
ESGEiShares, Inc20190322ETF22.7636.9335.7634.921.172.01
ESGGFlexShares S20190322ETF25.0823.0222.3522.900.670.13
ESGNColumbia Sus20190322ETF133.22144.49144.49144.490.000.00
ESGREnstar Group20190322A77.8221.6012.6916.478.915.13
ESGSColumbia Sus20190322ETF44.9331.5628.9128.912.652.65
ESGUiShares Trus20190322ETF8.154.493.774.110.720.38
ESGVVanguard ESG20190322ETF6.441.831.341.120.490.71
ESIElement Solu20190322A10.738.564.154.364.414.20
ESLTElbit System20190322A95.9065.9759.0258.606.957.37
ESMLiShares ESG20190322ETF23.3790.8987.2187.713.683.17
ESNTEssent Group20190322A10.666.162.623.283.552.88
ESPEspey Mfg. &20190322A463.22151.71120.94143.6930.778.02
ESPOVanEck Vecto20190322ETF16.2113.2911.1310.682.162.62
ESPREsperion The20190322A35.6221.504.323.3017.1818.20
ESQEsquire Fina20190322A176.72127.3190.4599.6636.8627.65
ESRTEMPIRE STATE20190322A6.594.031.862.962.151.03
ESSEssex Proper20190322A9.674.381.832.182.552.20
ESSAESSA Bancorp20190322A112.8140.3725.0127.6715.3612.70
ESTAEstablishmen20190322A82.2421.9016.7719.665.132.25
ESTCElastic N.V.20190322A21.939.856.087.023.772.83
ESTEEarthstone E20190322A63.9634.6418.5219.5216.1215.13
ESXBCommunity Ba20190322A132.0159.7847.9051.3511.888.43
ETEnergy Trans20190322A6.575.262.042.673.222.58
ETFCE*Trade Fina20190322A3.244.531.451.463.083.07
ETHEthan Allen20190322A17.727.982.003.145.984.84
ETHOETF Managers20190322ETF59.50125.96127.06126.41-1.10-0.45
ETMEntercom Com20190322A18.6214.38-0.473.0514.8411.27
ETNEaton Corpor20190322A2.234.591.301.323.283.26
ETONEton Pharmac20190322A250.0267.2971.1171.11-3.82-3.82
ETREntergy Corp20190322A2.531.570.580.650.990.92
ETRNEquitrans Mi20190322A6.294.461.761.702.702.76
ETSYEtsy, Inc.20190322A8.715.432.062.213.373.22
ETTXEntasis Ther20190322A163.3593.4685.2985.298.178.17
EUDGWisdomTree E20190322ETF56.6448.5254.0354.03-5.50-5.50
EUDVProShares MS20190322ETF49.7329.1825.6427.943.541.24
EUFNiShares MSCI20190322ETF5.512.861.521.901.340.97
EUMProShares Tr20190322ETF5.375.061.742.273.322.79
EUMViShares Edge20190322ETF20.7710.8814.9515.45-4.07-4.56
EURLDirexion Dai20190322ETF10.798.079.087.19-1.010.88
EURNEURONAV NV20190322A12.409.772.342.967.436.80
EURZXtrackers Eu20190322ETF53.5762.5861.3561.351.231.23
EUSAiShares MSCI20190322ETF7.4410.727.939.142.801.59
EUSCWisdomTree E20190322ETF13.2215.0312.3115.692.72-0.66
EVEaton Vance20190322A5.363.201.191.182.002.02
EVAEnviva Partn20190322A31.2116.7911.8612.424.934.37
EVBGEverbridge,20190322A24.2710.794.106.246.694.55
EVBNEvans Bancor20190322A246.53145.06132.42135.0012.6410.06
EVCEntravision20190322A59.3918.7217.1018.571.620.14
EVEREverQuote, I20190322A133.8682.1932.1235.2550.0746.94
EVFMEvofem Biosc20190322A329.00203.52180.07180.0723.4523.45
EVGNEVOGENE LTD.20190322A436.42430.72430.72430.720.000.00
EVHEvolent Heal20190322A13.7910.623.204.397.426.23
EVIEVI Industri20190322A312.76194.44186.67190.647.773.80
EVKEver-Glory I20190322A862.23434.53434.53434.530.000.00
EVLOEvelo Biosci20190322A352.87159.61149.78151.919.837.69
EVOKEvoke Pharma20190322A125.4599.1241.0974.9758.0324.15
EVOLEvolving Sys20190322A177.0699.9454.6680.2145.2819.73
EVOPEVO Payments20190322A55.7734.0215.5618.6318.4615.38
EVREvercore Inc20190322A16.1813.438.569.614.863.82
EVRGEvergy, Inc.20190322A5.643.220.711.202.512.01
EVRIEveri Holdin20190322A11.019.481.622.767.876.72
EVTCEVERTEC, INC20190322A16.767.493.393.764.103.73
EVXVanEck Vecto20190322ETF38.2835.6336.4636.17-0.82-0.53
EWEdwards Life20190322A7.753.751.331.792.421.95
EWAiShares MSCI20190322ETF4.724.281.241.593.042.69
EWBCEast-West Ba20190322A6.955.521.832.133.693.40
EWCiShares MSCI20190322ETF3.643.441.571.831.871.61
EWCOInvesco Exch20190322ETF24.4121.1221.4221.14-0.30-0.03
EWDiShares MSCI20190322ETF3.323.000.821.592.171.41
EWGiShares MSCI20190322ETF3.733.411.782.211.631.20
EWGSiShares MSCI20190322ETF26.96223.26223.10223.100.170.17
EWHiShares MSCI20190322ETF3.913.672.212.551.461.12
EWIiShares MSCI20190322ETF3.633.121.151.271.971.85
EWJiShares MSCI20190322ETF1.841.490.340.591.150.90
EWJEiShares MSCI20190322ETF11.87135.51135.51135.510.000.00
EWJViShares MSCI20190322ETF31.99143.47143.47143.470.000.00
EWKiShares MSCI20190322ETF19.5919.233.934.1315.3015.10
EWLiShares MSCI20190322ETF2.872.400.771.161.641.24
EWMiShares MSCI20190322ETF3.402.471.051.281.421.19
EWMCInvesco S&P20190322ETF25.0615.904.3815.9011.520.00
EWNiShares MSCI20190322ETF3.393.240.901.392.341.85
EWOiShares MSCI20190322ETF46.6412.655.556.037.106.62
EWPiShares MSCI20190322ETF3.503.060.621.272.441.79
EWQiShares MSCI20190322ETF3.423.180.200.812.982.37
EWREInvesco S&P20190322ETF23.806.837.427.42-0.59-0.59
EWSiShares MSCI20190322ETF4.305.213.063.112.162.11
EWSCInvesco S&P20190322ETF33.5518.9433.0724.18-14.12-5.23
EWTiShares MSCI20190322ETF2.925.974.574.921.401.08
EWUiShares MSCI20190322ETF3.022.590.450.992.141.60
EWUSiShares MSCI20190322ETF53.9039.8239.8239.820.000.00
EWVProShares Tr20190322ETF86.0168.7567.2167.211.531.53
EWWiShares MSCI20190322ETF2.332.530.971.061.561.47
EWXSPDR S&P Eme20190322ETF11.9712.8312.198.900.643.93
EWYiShares MSCI20190322ETF1.652.120.750.941.371.19
EWZiShares MSCI20190322ETF2.444.822.863.281.981.56
EWZSiShares MSCI20190322ETF48.3438.8334.9735.073.863.77
EXASExact Scienc20190322A14.167.101.693.305.413.80
EXCExelon Corpo20190322A2.032.661.161.471.501.19
EXELExelixis Inc20190322A4.995.542.362.853.192.70
EXFOEXFO INC.20190322A80.8242.7334.3636.318.366.42
EXIiShares Glob20190322ETF38.2519.1518.1018.351.050.80
EXKEndeavour Si20190322A36.6036.2510.1910.4026.0625.85
EXLSExlService H20190322A24.7615.324.978.1710.357.15
EXPEagle Materi20190322A12.835.792.393.213.402.58
EXPDExpeditors I20190322A5.5424.38-0.701.0525.0823.33
EXPEExpedia Grou20190322A4.612.730.700.902.031.83
EXPIeXp World Ho20190322A110.4555.7243.2535.5312.4820.19
EXPOExponent Inc20190322A21.0411.504.762.386.749.11
EXPRExpress, Inc20190322A25.1821.1711.6712.519.508.66
EXRExtra Space20190322A6.193.640.831.462.812.18
EXTNExterran Cor20190322A15.938.552.802.965.755.59
EXTRExtreme Netw20190322A14.0717.092.203.9114.9013.19
EYENational Vis20190322A21.3112.573.694.458.888.12
EYEGEyegate Phar20190322A104.5190.1474.1377.0216.0113.12
EYENEyenovia, In20190322A304.97189.64165.96172.8023.6816.84
EYESSecond Sight20190322A84.0155.1446.8149.648.335.50
EYLDCambria Emer20190322ETF28.2517.4221.9717.42-4.540.00
EYPTEyePoint Pha20190322A105.5681.2159.1757.7622.0423.45
EZAiShares MSCI20190322ETF3.472.040.210.601.831.44
EZJProShares Ul20190322ETF154.98141.16134.93141.166.220.00
EZMWisdomTree U20190322ETF6.854.383.473.740.910.65
EZPWEzcorp Inc20190322A20.1119.254.635.2214.6314.03
EZUiShare MSCI20190322ETF2.604.621.232.273.392.35
FFord Motor C20190322A11.6511.185.386.055.805.13
FAARFirst Trust20190322ETF18.639.419.389.410.030.00
FABFirst Trust20190322ETF33.0218.2117.3817.240.840.97
FADFirst Trust20190322ETF27.8015.2714.4215.090.840.18
FAFFirst Americ20190322A8.535.421.641.903.783.51
FALNiShares Fall20190322ETF22.1814.4813.1713.231.321.25
FAMIFarmmi, Inc.20190322A320.69120.38143.86139.95-23.48-19.56
FANFirst Trust20190322ETF16.5512.8210.3212.062.500.76
FANGDiamondback20190322A9.334.830.212.124.622.72
FARMFarmer Bros20190322A43.0021.3311.8813.099.458.24
FAROFaro Technol20190322A48.1825.875.066.4320.8119.43
FASDirexion Dai20190322ETF4.892.780.780.752.002.02
FASTFastenal Co20190322A3.134.941.231.163.723.78
FATFAT Brands I20190322A658.07207.0932.67126.50174.4280.59
FATEFate Therape20190322A31.7119.491.729.4417.7710.05
FAUSFirst Trust20190322ETF69.46
FAZDirexion Dai20190322ETF10.209.083.984.835.104.25
FBFacebook, In20190322A1.741.720.670.621.051.10
FBCFlagstar Ban20190322A13.236.073.333.502.742.58
FBGXUBS AG FI En20190322ETN68.1025.3121.1514.364.1610.95
FBHSFORTUNE BRAN20190322A4.022.601.051.221.551.38
FBIOFortress Bio20190322A58.7252.4125.9223.1226.4929.29
FBIZFirst Busine20190322A591.69254.68257.58254.29-2.900.39
FBKFB Financial20190322A44.8024.8615.4816.199.388.67
FBMFoundation B20190322A50.7522.281.903.0620.3819.22
FBMSFirst Bancsh20190322A72.9831.2227.7427.263.483.96
FBNCFirst Bancor20190322A25.1311.955.005.796.956.16
FBNDFidelity Tot20190322ETF4.023.542.752.790.790.75
FBPFirst BanCor20190322A9.507.243.143.504.103.73
FBSSFauquier Ban20190322A219.96105.33105.33105.330.000.00
FBTFirst Trust20190322ETF8.5016.9017.2315.67-0.331.23
FBZFirst Trust20190322ETF78.0459.8847.4547.7112.4312.17
FCFranklin Cov20190322A114.0046.3029.7532.1816.5514.12
FCAFirst Trust20190322ETF98.5760.0454.2954.075.755.97
FCALFirst Trust20190322ETF53.8938.5838.5838.580.000.00
FCANFirst Trust20190322ETF35.0046.9146.9146.910.000.00
FCAPFirst Capita20190322A469.45336.29335.83335.830.460.46
FCAUFIAT CHRYSLE20190322A7.0115.6923.404.59-7.6811.14
FCBCFirst Commun20190322A132.7653.8633.1636.8520.7017.02
FCBPFirst Choice20190322A385.31202.41169.08169.0833.3433.34
FCCOFirst Commun20190322A141.8356.4254.7962.671.64-6.25
FCCY1st Constitu20190322A154.0380.8059.8059.4821.0021.32
FCEFFirst Trust20190322ETF44.4721.3623.1522.14-1.79-0.78
FCELFuelCell Ene20190322A75.1673.9363.0964.2810.849.65
FCFFirst Common20190322A9.026.770.801.675.965.08
FCFSFirstCash, I20190322A22.489.352.711.216.648.14
FCGFirst Trust20190322ETF6.716.031.251.164.784.88
FCNFTI Consulti20190322A21.687.343.273.354.073.99
FCNCAFirst Citize20190322A40.4422.8710.0112.6312.8610.24
FCOMFidelity MSC20190322ETF8.267.203.367.193.840.00
FCORFidelity Cor20190322ETF7.967.295.705.801.591.48
FCPTFour Corners20190322A12.365.542.333.123.212.42
FCTRFirst Trust20190322ETF27.1724.3224.4124.32-0.090.00
FCVTFirst Trust20190322ETF12.2412.725.995.776.746.96
FCXFreeport-McM20190322A8.138.203.914.134.294.07
FDBCFidelity D &20190322A422.38380.07380.07380.070.000.00
FDDFirst Trust20190322ETF8.076.233.644.232.592.00
FDEFFirst Defian20190322A48.3021.486.369.9215.1211.57
FDEMFidelity Tar20190322ETF16.1912.5019.2319.07-6.74-6.58
FDEVFidelity Tar20190322ETF26.2134.8630.5830.584.284.28
FDHYFidelity Hig20190322ETF15.9135.123.3713.6231.7521.49
FDISFidelity MSC20190322ETF5.066.883.61-0.833.267.71
FDIVFirst Trust20190322ETF18.4815.2715.2715.270.000.00
FDLFirst Trust20190322ETF3.442.431.461.190.971.24
FDLOFidelity Low20190322ETF15.138.907.438.061.470.84
FDMFirst Trust20190322ETF14.2810.8110.0610.640.750.17
FDMOFidelity Mom20190322ETF16.0548.7048.0948.340.610.35
FDNFirst Trust20190322ETF4.202.640.531.052.121.59
FDNIFirst Trust20190322ETF137.8639.7139.7139.710.000.00
FDPFresh Del Mo20190322A22.838.552.373.606.184.98
FDRRFidelity Div20190322ETF23.6922.888.5110.0214.3712.86
FDSFactset Rese20190322A14.554.271.842.252.432.02
FDTFirst Trust20190322ETF14.6411.0610.9211.260.13-0.21
FDTSFirst Trust20190322ETF110.0216.9716.9716.970.000.00
FDUSFidus Invest20190322A23.0320.8019.3219.941.480.87
FDVVFidelity Hig20190322ETF17.699.776.536.873.242.89
FDXFedEx Corpor20190322A4.342.180.420.641.761.53
FEFirstEnergy20190322A2.682.160.440.661.721.51
FEIMFrequency El20190322A469.57273.17257.11264.0216.069.15
FELEFranklin Ele20190322A33.5313.335.155.678.187.66
FEMFirst Trust20190322ETF9.3611.978.888.873.093.09
FEMBFirst Trust20190322ETF48.5428.5924.8323.593.754.99
FEMSFirst Trust20190322ETF69.0143.1940.8040.882.382.30
FENCFennec Pharm20190322A76.3663.4047.5150.1015.8813.29
FENYFidelity MSC20190322ETF5.846.622.472.854.143.77
FEPFirst Trust20190322ETF10.134.413.464.170.950.24
FETFORUM ENERGY20190322A20.9414.375.245.789.148.56
FEULCredit Suiss20190322ETN51.7529.9829.9829.980.000.00
FEUZFirst Trust20190322ETF79.4557.1455.0857.142.070.00
FEXFirst Trust20190322ETF4.413.361.681.721.681.64
FEYEFireEye, Inc20190322A6.0710.331.012.759.327.59
FEZSPDR EURO ST20190322ETF2.762.480.180.452.312.03
FFFuture Fuel20190322A26.8018.714.507.4414.2111.27
FFBCFirst Financ20190322A14.576.502.843.703.672.81
FFBWFFBW, Inc. C20190322A143.07105.07105.03105.030.000.00
FFEUBarclays ETN20190322ETN58.3347.7148.6347.15-0.920.56
FFGFBL Financia20190322A65.3732.9025.0124.657.898.24
FFHGFormula Foli20190322ETF36.5321.0120.8321.010.180.00
FFHLFuwei Films20190322A434.78169.76139.43144.0030.3325.76
FFICFlushing Fin20190322A33.0227.098.679.6618.4217.43
FFINFirst Financ20190322A9.664.891.241.833.663.07
FFIUUVA Unconstr20190322ETF36.8738.0137.7038.010.310.00
FFIVF5 Networks20190322A6.099.401.121.308.288.10
FFNWFirst Financ20190322A153.0558.6738.4347.0220.2411.64
FFRFirst Trust20190322ETF32.6726.68-1.22-1.2227.9127.91
FFSGFormulaFolio20190322ETF44.1823.6323.6323.630.000.00
FFTGFormulaFolio20190322ETF48.8621.1119.4219.421.691.69
FFTIFormulaFolio20190322ETF23.7919.2319.2519.25-0.02-0.02
FFTYInnovator IB20190322ETF5.093.272.302.350.970.92
FFWMFirst Founda20190322A17.537.943.053.624.904.33
FGFGL Holdings20190322A12.5410.832.282.648.538.16
FGBIFIRST GUARAN20190322A380.4584.2784.9286.63-0.64-2.35
FGDFirst Trust20190322ETF21.4710.939.398.451.542.48
FGENFibroGen, In20190322A24.3411.703.373.968.337.75
FGMFirst Trust20190322ETF38.4329.8329.8229.830.010.01
FHBFirst Hawaii20190322A4.814.211.861.822.362.39
FHKFirst Trust20190322ETF82.7785.3385.2085.330.130.00
FHLCFidelity MSC20190322ETF4.474.932.493.352.451.58
FHNFirst Horizo20190322A7.456.732.523.294.213.44
FIFRANKS INTER20190322A17.6920.323.904.6016.4215.73
FIBKFirst Inters20190322A13.715.501.342.244.163.26
FIBRiShares Edge20190322ETF15.124.064.114.11-0.05-0.05
FICOFair Isaac C20190322A19.087.122.933.744.193.38
FIDFirst Trust20190322ETF164.91109.97103.89109.976.080.00
FIDIFidelity Int20190322ETF71.8849.7347.5947.252.152.49
FIDUFidelity MSC20190322ETF5.983.761.652.232.111.53
FIEEFI Enhanced20190322ETN99.5036.8834.6236.812.260.07
FIHDUBS AG FI En20190322ETN95.4951.5050.1150.651.270.73
FILLiShares MSCI20190322ETF85.3953.535.2650.4448.273.10
FINXGlobal X Fun20190322ETF30.6426.551.556.2825.0020.27
FISFidelity Nat20190322A2.282.751.601.651.151.10
FISIFinancial In20190322A59.5233.0816.7918.2016.3014.89
FISVFiserv Inc20190322A2.322.561.531.291.031.27
FITFitbit, Inc.20190322A17.0714.865.846.999.027.87
FITBFifth Third20190322A4.074.020.030.193.983.83
FIVAFidelity Int20190322ETF83.3029.3729.0329.150.340.22
FIVEFive Below,20190322A11.308.111.281.586.836.53
FIVGDefiance Nex20190322ETF11.0652.567.696.4744.8746.09
FIVNFIVE9, INC.20190322A21.5312.624.545.098.087.53
FIWFirst Trust20190322ETF16.279.288.819.160.470.11
FIXComfort Syst20190322A15.986.821.642.325.184.50
FIXDFirst Trust20190322ETF8.953.101.501.921.601.18
FIXXHomology Med20190322A155.4263.9321.2328.6642.7035.27
FIYYBarclays ETN20190322ETN74.4845.9146.5046.34-0.59-0.44
FIZZNational Bev20190322A21.8411.533.786.607.764.93
FJPFirst Trust20190322ETF43.6722.7821.7521.751.031.03
FKOFirst Trust20190322ETF91.52
FKUFirst Trust20190322ETF83.8361.5961.5961.590.000.00
FLFoot Locker,20190322A4.516.984.715.172.271.82
FLAGFLAG-Forensi20190322ETF55.6714.98-0.3811.9815.373.01
FLAXFranklin FTS20190322ETF43.4818.444.474.4713.9813.98
FLBLFranklin Lib20190322ETF28.4330.0930.0930.090.000.00
FLBRFranklin FTS20190322ETF55.0158.1312.8412.5145.2945.62
FLCAFranklin FTS20190322ETF28.3655.3750.0150.545.364.83
FLCHFranklin FTS20190322ETF49.9333.1430.7430.912.392.23
FLCOFranklin Lib20190322ETF19.58
FLDMFluidigm Cor20190322A16.7410.074.835.725.244.35
FLDRFidelity Low20190322ETF3.94120.92120.92120.920.000.00
FLEEFranklin FTS20190322ETF14.21
FLEHFranklin FTS20190322ETF35.14
FLEUBarclays ETN20190322ETN51.6526.7531.2926.75-4.540.00
FLEXFlex Ltd. Or20190322A9.919.382.763.776.635.61
FLFRFranklin FTS20190322ETF9.568.308.308.300.000.00
FLGBFranklin FTS20190322ETF17.4813.4210.3010.043.123.38
FLGECredit Suiss20190322ETN31.5020.1019.9220.070.180.03
FLGRFranklin FTS20190322ETF14.2813.4327.1918.01-13.76-4.58
FLGTFulgent Gene20190322A368.58188.9185.91100.65103.0088.26
FLHKFranklin FTS20190322ETF20.2510.0910.0910.090.000.00
FLHYFranklin Lib20190322ETF35.2823.4723.4723.470.000.00
FLIAFranklin Lib20190322ETF36.5320.2016.1616.164.044.04
FLICFirst of Lon20190322A26.6313.03-0.66-0.3013.6913.33
FLINFranklin FTS20190322ETF23.5922.3215.4115.326.917.01
FLIRFlir Systems20190322A5.313.172.542.670.630.47
FLIYFranklin FTS20190322ETF17.2010.0410.0410.040.000.00
FLJHFranklin FTS20190322ETF67.2550.2548.4750.251.780.00
FLJPFranklin FTS20190322ETF17.8734.8434.6134.890.23-0.05
FLKRFranklin FTS20190322ETF86.4981.6225.2225.4556.3956.17
FLLFull House R20190322A234.73196.54160.19164.5136.3532.03
FLLAFranklin FTS20190322ETF43.9850.0050.0050.000.000.00
FLLVFranklin Lib20190322ETF35.6839.0039.0039.000.000.00
FLMBFranklin Lib20190322ETF72.7544.4944.4944.490.000.00
FLMIFranklin Lib20190322ETF48.1540.0940.0940.090.000.00
FLMNFalcon Miner20190322A61.3425.7712.6713.5813.1012.19
FLMXFranklin FTS20190322ETF77.0121.0721.0721.070.000.00
FLNFirst Trust20190322ETF68.6352.7853.7253.90-0.95-1.12
FLNTFluent, Inc.20190322A32.5025.293.237.7622.0617.53
FLOFlowers Food20190322A5.444.461.371.603.092.85
FLOTiShares Floa20190322ETF1.971.461.351.420.110.04
FLOWSPX FLOW, In20190322A22.438.341.573.246.775.10
FLQDFranklin Lib20190322ETF23.115.735.735.730.000.00
FLQEFranklin Lib20190322ETF63.5747.0146.9847.010.030.00
FLQGFranklin Lib20190322ETF49.7812.0512.0512.050.000.00
FLQHFranklin Lib20190322ETF7.98
FLQLFranklin Lib20190322ETF6.674.655.765.59-1.11-0.94
FLQMFranklin Lib20190322ETF26.7325.75-30.99-30.9956.7456.74
FLQSFranklin Lib20190322ETF27.7732.6131.7832.600.830.01
FLRFluor Corpor20190322A5.623.17-1.63-1.384.804.55
FLRNSPDR Bloombe20190322ETF3.264.284.284.280.000.00
FLRTPacific Glob20190322ETF88.6786.2386.2386.230.000.00
FLRUFranklin FTS20190322ETF72.3056.9758.2958.29-1.31-1.31
FLSFlowserve Co20190322A6.663.571.020.592.552.98
FLSAFranklin FTS20190322ETF43.7225.8125.8125.810.000.00
FLSWFranklin FTS20190322ETF101.8742.5142.5142.510.000.00
FLTFleetCor Tec20190322A7.063.521.481.852.051.68
FLTBFidelity Lim20190322ETF5.894.222.832.521.391.71
FLTRVanEck Vecto20190322ETF4.143.673.573.570.090.09
FLTWFranklin FTS20190322ETF43.7037.0737.0737.070.000.00
FLWS1-800-FLOWER20190322A22.939.51-3.02-1.8112.5311.32
FLXNFlexion Ther20190322A27.0916.088.769.347.336.75
FLXSFlexsteel In20190322A161.1254.7520.0225.9134.7328.84
FLZAFranklin FTS20190322ETF34.0418.707.3313.1311.375.57
FMiShares MSCI20190322ETF15.9811.114.926.116.184.99
FMAOFarmers & Me20190322A328.84125.30116.40108.878.9016.44
FMATFidelity MSC20190322ETF6.323.703.763.71-0.06-0.01
FMBFirst Trust20190322ETF18.399.389.269.340.120.04
FMBHFirst Mid Ba20190322A89.2733.6218.0817.9415.5415.68
FMBIFirst Midwes20190322A9.148.531.992.226.536.31
FMCFMC Corporat20190322A6.394.011.051.512.962.50
FMCIForum Merger20190322A34.39
FMFFirst Trust20190322ETF57.8623.7623.7623.760.000.00
FMHIFirst Trust20190322ETF28.8123.3123.2023.200.110.11
FMKFirst Trust20190322ETF32.7222.7522.7522.750.000.00
FMNBFarmers Nati20190322A99.6952.1736.1240.2416.0511.93
FNFabrinet20190322A19.859.803.453.946.355.86
FNBF.N.B. Corp20190322A9.527.233.383.833.843.38
FNCBFNCB Bancorp20190322A63.8434.6227.8229.796.804.83
FNCLFidelity MSC20190322ETF4.385.853.253.302.592.56
FNDFloor & Deco20190322A9.954.520.991.863.532.66
FNDASchwab Funda20190322ETF9.606.853.193.213.663.63
FNDBSchwab Funda20190322ETF11.759.067.307.241.751.82
FNDCSchwab Funda20190322ETF14.795.635.445.580.200.05
FNDESchwab Funda20190322ETF6.627.602.783.554.824.06
FNDFSchwab Funda20190322ETF5.053.132.662.470.470.66
FNDXSchwab Funda20190322ETF4.696.015.345.360.670.65
FNFFidelity Nat20190322A4.393.541.471.502.072.05
FNGDMicroSectors20190322ETN19.4212.008.7310.633.281.38
FNGOMicroSectors20190322ETN27.11143.25143.25143.250.000.00
FNGUMicroSectors20190322ETN14.138.145.867.092.281.05
FNGZMicroSectors20190322ETN44.3778.4540.9177.5437.540.91
FNHCFedNat Holdi20190322A45.2723.7615.6232.928.14-9.15
FNIFirst Trust20190322ETF19.4918.4218.1818.050.250.38
FNJNFinjan Holdi20190322A54.8248.4133.8634.6614.5513.76
FNKFirst Trust20190322ETF41.4735.0837.0237.10-1.94-2.02
FNKOFunko, Inc.20190322A24.8215.616.149.469.476.15
FNLCFirst Bancor20190322A96.9551.0240.3743.9310.657.09
FNVFranco-Nevad20190322A4.632.830.970.691.852.14
FNWBFirst Northw20190322A117.9248.4536.0541.4312.407.02
FNXFirst Trust20190322ETF9.885.953.955.062.000.88
FNYFirst Trust20190322ETF38.1318.7018.1218.680.580.02
FOCSFocus Financ20190322A60.5021.74-0.499.0622.2412.68
FOEFerro Corpor20190322A7.125.431.151.244.294.20
FOLDAmicus Thera20190322A8.4016.597.258.419.358.20
FONRFonar Corpor20190322A122.8466.3849.8354.8216.5411.56
FORForestar Gro20190322A148.9326.3414.9715.4411.3710.90
FORDForward Indu20190322A96.6172.6056.0456.0416.5616.56
FORKFuling Globa20190322A213.72265.48223.55252.6541.9212.83
FORMFormFactor I20190322A15.859.123.034.086.095.04
FORRForrester Re20190322A49.0123.786.668.9417.1214.85
FOSLFossil Group20190322A11.1313.02-1.217.4914.235.55
FOVLiShares Focu20190322ETF9.7513.452.31-2.5911.1416.04
FOXFox Corporat20190322A3.113.810.761.593.062.23
FOXAFox Corporat20190322A3.194.450.471.873.992.59
FOXFFox Factory20190322A25.628.062.133.365.944.70
FPAFirst Trust20190322ETF48.6624.1324.0824.080.050.05
FPACFar Point Ac20190322A40.28
FPAYFlexShopper,20190322A102.05108.8457.8164.6951.0444.15
FPEFirst Trust20190322ETF5.283.693.393.420.280.25
FPEIFirst Trust20190322ETF20.3712.2312.1512.210.080.02
FPHFive Point H20190322A31.6721.628.7510.7212.8710.90
FPIFarmland Par20190322A38.9321.486.757.7214.7213.76
FPRXFive Prime T20190322A43.0415.095.288.329.816.78
FPXFirst Trust20190322ETF5.423.141.912.111.231.04
FPXEFirst Trust20190322ETF20.38
FPXIFirst Trust20190322ETF61.4647.1147.1147.110.000.00
FQALFidelity Qua20190322ETF13.6327.7727.5927.880.17-0.11
FRFirst Indust20190322A5.613.120.850.952.272.18
FRAKVanEck Vecto20190322ETF54.2625.0023.5924.001.411.00
FRANFrancesca''s20190322A61.7156.7735.1040.9721.6715.80
FRBAFirst Bank20190322A74.9940.9031.7833.519.127.39
FRBKRepublic Fir20190322A41.4444.2513.038.3531.2235.90
FRCFirst Republ20190322A6.606.710.640.956.075.77
FRDFriedman Ind20190322A113.7369.4328.5134.9540.9234.48
FRELFidelity MSC20190322ETF5.918.377.507.520.880.85
FRGIFiesta Resta20190322A19.4828.08-1.840.3129.9227.77
FRIFirst Trust20190322ETF5.723.300.051.093.252.21
FRLGLarge Cap Gr20190322ETN59.3120.3215.1215.175.195.15
FRMEFirst Mercha20190322A17.198.262.393.155.875.12
FROFrontline Lt20190322A14.7314.336.547.037.797.30
FRPTFreshpet, In20190322A27.1322.830.472.6322.3620.19
FRTFederal Real20190322A7.403.650.711.062.942.60
FRTAForterra, In20190322A48.2822.0315.3313.586.708.45
FSBFranklin Fin20190322A39.7219.167.409.2311.759.92
FSBCFSB Bancorp,20190322A313.97214.51214.51214.510.000.00
FSBWFS Bancorp,20190322A219.77129.87115.49126.6714.383.20
FSCTForeScout Te20190322A28.7313.708.865.595.015.09
FSFGFirst Saving20190322A187.91127.20127.30127.20-0.100.00
FSIFlexible Sol20190322A117.3264.1544.9836.3319.1927.84
FSKFS KKR Capit20190322A16.5812.719.7110.392.992.31
FSLRFirst Solar,20190322A6.474.531.141.553.392.98
FSMFORTUNA Silv20190322A27.3724.667.3810.8317.3213.86
FSMBFirst Trust20190322ETF18.8013.7513.7513.750.000.00
FSMDFidelity Sma20190322ETF22.899.944.664.125.285.82
FSPFranklin Str20190322A20.9014.448.559.535.904.92
FSSFederal Sign20190322A18.637.601.762.815.844.79
FSTAFidelity MSC20190322ETF4.446.023.772.022.254.00
FSTRFoster (Lb)20190322A125.7575.4023.8126.3351.5849.07
FSVFirstService20190322A18.229.802.401.227.408.58
FSZFirst Trust20190322ETF24.0720.3015.8815.904.424.39
FTAFirst Trust20190322ETF3.892.641.872.180.760.45
FTACFinTech Acqu20190322A204.08196.44196.44196.440.000.00
FTAGFirst Trust20190322ETF129.7842.1042.1042.100.000.00
FTAIFortress Tra20190322A24.4714.996.987.118.027.88
FTCFirst Trust20190322ETF5.044.132.522.561.601.57
FTCHFarfetch Lim20190322A11.365.525.335.070.170.46
FTCSFirst Trust20190322ETF3.162.882.702.310.180.58
FTDRfrontdoor, i20190322A15.7815.158.8810.096.275.06
FTECFidelity MSC20190322ETF3.214.883.934.690.940.19
FTEKFuel Tech, I20190322A167.93143.2088.51101.1754.6942.04
FTFTFuture FinTe20190322A191.36134.41103.93103.9330.4830.48
FTGCFirst Trust20190322ETF22.6013.8913.6413.640.240.24
FTHIFirst Trust20190322ETF21.6812.5912.2112.210.380.38
FTITechnipFMC p20190322A4.394.031.221.582.812.45
FTKFlotek Indus20190322A32.4028.499.8613.4118.6015.03
FTLBFirst Trust20190322ETF20.6912.6110.7710.771.841.84
FTLSFirst Trust20190322ETF13.7810.547.829.952.720.59
FTNTFortinet, In20190322A5.796.592.562.854.033.74
FTRFrontier Com20190322A44.3742.951.928.0641.0335.01
FTRIFirst Trust20190322ETF143.4241.3741.3741.370.000.00
FTSFortis Inc.20190322A2.882.58-0.070.462.652.12
FTSDFranklin Lib20190322ETF7.727.517.517.510.000.00
FTSIFTS Internat20190322A40.8425.127.529.1817.5915.93
FTSLFirst Trust20190322ETF3.613.672.572.821.100.85
FTSMFirst Trust20190322ETF1.671.320.850.850.470.47
FTVFortive Corp20190322A4.082.731.401.281.331.45
FTXDFirst Trust20190322ETF64.2341.6441.6441.640.000.00
FTXGFirst Trust20190322ETF48.7547.4347.4347.430.000.00
FTXHFirst Trust20190322ETF42.2121.9926.8926.89-4.90-4.90
FTXLFirst Trust20190322ETF57.4621.1619.4319.651.731.51
FTXNFirst Trust20190322ETF59.78120.5994.80126.1325.79-5.54
FTXOFirst Trust20190322ETF6.547.575.125.292.442.28
FTXRFirst Trust20190322ETF14.474.633.054.321.590.31
FUDE-TRACS UBS20190322ETN107.1939.7439.7439.740.000.00
FUEAB Svensk Ek20190322ETN1806.661611.181611.181611.180.000.00
FULH.B. Fuller20190322A12.614.050.611.223.452.83
FULTFulton Finan20190322A6.818.681.452.077.246.62
FUMBFirst Trust20190322ETF14.98
FUNCedar Fair,20190322A18.2310.455.775.424.695.04
FUNCFirst United20190322A119.5970.6556.6857.9313.9712.73
FUNDSprott Focus20190322A27.2027.4221.3421.576.085.85
FUSBFirst US Ban20190322A84.9733.2427.9827.985.265.26
FUTProShares Ma20190322ETF18.095.555.555.550.000.00
FUTYFidelity MSC20190322ETF4.215.901.944.913.961.00
FUVArcimoto, In20190322A101.4287.0923.4651.2463.6335.85
FVFirst Trust20190322ETF9.207.075.386.311.690.76
FVALFidelity Val20190322ETF12.407.466.157.031.310.43
FVCFirst Trust20190322ETF16.4312.179.809.792.362.37
FVCBFVCBankcorp,20190322A119.60119.93125.34125.34-5.41-5.41
FVDFirst Trust20190322ETF3.412.28-0.160.262.432.01
FVEFive Star Se20190322A304.87205.05187.15212.9117.90-7.85
FVLFirst TrustV20190322ETF24.9612.6412.3312.330.300.31
FWDBAdvisorShare20190322ETF131.27120.78120.78120.780.000.00
FWONALiberty Medi20190322A28.1614.333.463.9210.8610.40
FWONKLiberty Medi20190322A11.055.943.394.602.561.34
FWRDForward Air20190322A22.548.751.612.987.145.77
FXDFirst Trust20190322ETF7.232.962.792.820.170.14
FXGFirst Trust20190322ETF5.082.590.340.792.241.80
FXHFirst Trust20190322ETF6.883.212.122.501.080.70
FXIiShares Chin20190322ETF2.292.891.231.801.671.10
FXLFirst Trust20190322ETF4.673.211.261.381.951.83
FXNFirst Trust20190322ETF9.147.345.765.571.591.78
FXOFirst Trust20190322ETF5.103.261.602.021.651.24
FXPProShares Ul20190322ETF3.752.640.610.862.031.77
FXRFirst Trust20190322ETF5.625.161.123.684.041.49
FXUFirst Trust20190322ETF4.903.994.574.77-0.59-0.78
FXZFirst Trust20190322ETF7.303.190.222.632.970.56
FYCFirst Trust20190322ETF15.3311.9610.9911.560.970.40
FYLDCambria Fore20190322ETF42.8426.9626.9626.960.000.00
FYTFirst Trust20190322ETF38.3910.166.859.493.310.67
FYXFirst Trust20190322ETF9.935.925.064.680.861.24
GGENPACT LIMI20190322A4.652.49-0.060.272.552.22
GAACambria Glob20190322ETF34.4610.34-1.11-1.5511.4511.88
GABCGerman Ameri20190322A28.6031.9621.8122.9710.148.98
GAIAGaia, Inc. C20190322A57.3734.917.2514.7627.6620.15
GAINGladstone In20190322A16.3211.547.407.574.143.97
GALSPDR SSgA Gl20190322ETF38.2317.7615.7015.702.062.06
GALTGalectin The20190322A52.5141.508.1517.1633.3524.34
GAMRETFMG Video20190322ETF59.0515.5714.8815.420.690.15
GARSGarrison Cap20190322A27.9840.8619.1418.5821.7122.28
GASSStealthGas,20190322A99.9446.8935.0837.7911.819.10
GATXGATX Corpora20190322A17.868.914.074.624.844.29
GAZiPath Series20190322ETN37.4420.6030.4331.61-9.83-11.01
GBCIGlacier Banc20190322A10.225.730.771.064.974.67
GBDCGolub Capita20190322A16.3121.918.5913.4413.328.47
GBFiShares Gove20190322ETF11.123.510.040.073.473.44
GBILGoldman Sach20190322ETF1.190.910.930.93-0.03-0.03
GBLGAMCO Invest20190322A143.1579.6664.0467.6915.6211.97
GBRNew Concept20190322A128.89101.3065.9578.1035.3523.20
GBTGlobal Blood20190322A26.3412.314.754.347.577.97
GBUYGoldman Sach20190322ETF16.6526.5630.1130.13-3.55-3.57
GBXThe Greenbri20190322A13.116.690.622.366.084.33
GCAPGain Capital20190322A22.8914.951.984.3812.9710.57
GCBCGreene Count20190322A239.60149.96138.90138.9011.0611.06
GCEClaymore/Rob20190322ETN619.590.007.087.08-7.08-7.08
GCIGannett Co.,20190322A10.228.352.523.015.845.37
GCOGenesco Inc.20190322A13.955.610.931.564.684.05
GCOWPacer Global20190322ETF50.6222.2420.2520.581.991.66
GCPGCP Applied20190322A17.347.141.342.185.794.95
GDGeneral Dyna20190322A5.253.801.872.041.931.76
GDATGoldman Sach20190322ETF13.9816.8920.2319.59-3.34-2.70
GDDYGoDaddy Inc20190322A6.523.341.391.801.961.55
GDENGolden Enter20190322A42.4432.193.856.8728.3425.33
GDMAGadsden Dyna20190322ETF17.704.825.005.00-0.18-0.18
GDNAGoldman Sach20190322ETF16.8814.5617.0516.34-2.49-1.78
GDOTGreen Dot Co20190322A10.655.882.743.543.132.34
GDPGoodrich Pet20190322A159.3697.6085.6090.0811.997.51
GDVDPrincipal Ac20190322ETF56.24109.5094.5394.5314.9714.97
GDXVanEck Vecto20190322ETF4.403.821.221.862.601.96
GDXJVanEck Vecto20190322ETF3.052.970.780.852.182.12
GEGeneral Elec20190322A9.9410.026.416.893.613.13
GECGreat Elm Ca20190322A560.72392.66299.69303.2592.9789.41
GECCGreat Elm Ca20190322A46.9041.4443.5845.43-2.14-3.99
GEFGreif, Inc.20190322A23.299.024.034.214.994.81
GEFBGreif, Inc.20190322A144.71106.3697.7599.518.626.85
GELGenesis Ener20190322A12.5210.384.794.105.596.28
GEMGoldman Sach20190322ETF8.313.742.633.221.110.52
GENGenesis Heal20190322A125.4353.6123.0716.6830.5436.93
GENCGencor Indus20190322A206.04124.6835.8839.4388.8085.25
GENYPrincipal Mi20190322ETF41.636.04-26.69-26.6932.7232.72
GEOThe GEO Grou20190322A10.874.881.441.943.442.94
GEOSGeospace Tec20190322A141.5674.9220.5033.9354.4240.99
GERNGeron Corp20190322A57.7657.0716.7118.5840.3638.50
GESGuess?, Inc.20190322A7.206.510.023.056.493.46
GEVOGevo, Inc.20190322A67.2344.7519.5819.5025.1625.31
GFEDGuaranty Fed20190322A818.01351.95271.70351.9480.250.01
GFFGriffon Corp20190322A22.5310.035.085.634.964.40
GFINGoldman Sach20190322ETF16.9711.549.9811.291.560.26
GFNGeneral Fina20190322A127.5247.6733.7733.9013.9013.77
GGGGraco Inc20190322A7.373.520.390.773.132.75
GHGuardant Hea20190322A28.9320.439.5510.5110.889.92
GHCGRAHAM HOLDI20190322A37.1020.4015.4517.185.333.61
GHLGreenhill &20190322A22.1511.972.003.489.978.50
GHMGraham Corpo20190322A275.15122.19103.79107.7418.3914.45
GHYBGoldman Sach20190322ETF15.5915.0315.4215.10-0.39-0.07
GHYGiShares US &20190322ETF18.7413.3312.9312.920.400.42
GIBCGI Inc.20190322A5.073.553.401.960.151.60
GIFIGulf Island20190322A70.73127.6221.8022.45105.82105.17
GIGBGoldman Sach20190322ETF13.508.779.739.78-0.96-1.01
GIGMGigaMedia Lt20190322A142.86188.34121.09121.0967.2667.26
GIISPDR S&P Glo20190322ETF14.848.155.497.452.660.69
GIIIG-Iii Appare20190322A19.3633.9131.6930.202.223.71
GILGildan Activ20190322A3.762.530.330.532.212.00
GILDGilead Scien20190322A1.932.431.021.511.410.92
GILTGilat Satell20190322A56.9254.9643.8744.2311.0910.73
GISGeneral Mill20190322A2.392.921.101.471.821.45
GKOSGlaukos Corp20190322A22.627.974.644.593.323.37
GLADGladstone Ca20190322A22.4619.317.899.9111.429.40
GLBSGlobus Marit20190322A156.22116.2775.4269.4240.8546.85
GLBYWisdomTree Y20190322ETF53.1234.5934.5934.590.000.00
GLBZGlen Burnie20190322A261.58202.01174.73189.3927.2912.63
GLDDGreat Lakes20190322A14.819.764.624.785.144.98
GLDICredit Suiss20190322ETF51.3165.14-1.23-1.2366.3666.36
GLGTD Holdings,20190322A219.53116.1678.9581.7637.2234.40
GLIBAGCI Liberty,20190322A9.764.751.411.733.343.03
GLMDGalmed Pharm20190322A73.3836.5012.936.7323.5729.77
GLNGGolar LNG Lt20190322A10.1832.320.300.3832.0531.98
GLOBGLOBANT S.A.20190322A26.1912.577.358.845.213.72
GLOGGASLOG LTD20190322A18.588.303.144.065.174.24
GLOPGASLOG PARTN20190322A30.7015.397.047.618.347.78
GLPGlobal Partn20190322A28.6615.165.387.259.797.91
GLPIGaming and L20190322A4.565.481.201.384.284.10
GLREGreenlight C20190322A20.6812.422.303.9510.128.47
GLTGlatfelter20190322A16.026.09-0.500.406.595.69
GLUUGlu Mobile I20190322A9.849.121.882.277.246.84
GLWCorning Inco20190322A3.032.971.091.381.881.59
GLYCGlycoMimetic20190322A32.6510.244.383.455.866.79
GMGeneral Moto20190322A2.793.221.641.761.581.46
GMANGoldman Sach20190322ETF16.6415.2318.6818.41-3.44-3.17
GMDAGamida Cell20190322A586.23202.18112.00151.7390.1850.45
GMEGameStop Cor20190322A9.518.363.763.564.604.79
GMEDGLOBUS MEDIC20190322A16.496.022.662.713.363.31
GMFSPDR S&P Eme20190322ETF17.2514.0213.5113.780.500.24
GMLPGolar LNG Pa20190322A25.0323.0514.4815.508.577.55
GMOGeneral Moly20190322A184.16172.08137.56143.2334.5228.85
GMOMCambria Glob20190322ETF42.4246.3744.9145.271.461.10
GMREGlobal Medic20190322A16.329.645.116.634.533.01
GMSGMS Inc.20190322A19.749.102.830.406.268.69
GNAFMicroSectors20190322ETN100.63262.39262.39262.390.000.00
GNCGNC Holdings20190322A38.0630.4622.3819.388.0811.07
GNCAGenocea Bios20190322A235.86155.14116.77135.5638.3719.58
GNEGENIE ENERGY20190322A30.5519.332.263.1917.0716.14
GNKGENCO SHIPPI20190322A30.5516.293.683.7412.6112.55
GNLGlobal Net L20190322A6.825.661.352.154.313.51
GNMAiShares GNMA20190322ETF19.188.684.494.754.193.93
GNMKGenMark Diag20190322A31.4723.216.8810.8816.3212.33
GNPXGenprex, Inc20190322A298.08137.50127.77118.869.7318.64
GNRSPDR S&P Glo20190322ETF10.625.615.364.910.250.70
GNRCGENERAC HOLD20190322A17.516.302.582.823.713.47
GNTXGentex Corp20190322A5.1912.37-0.28-0.0812.6512.51
GNTYGuaranty Ban20190322A164.79119.4581.0089.3038.4530.15
GNUSGenius Brand20190322A211.33103.83104.59104.59-0.77-0.77
GNWGenworth Fin20190322A25.7422.4710.8712.6111.609.86
GOATVanEck Vecto20190322ETF29.6774.3574.3574.350.000.00
GOAUUS Global GO20190322ETF32.5639.9139.9139.910.000.00
GOEXGlobal X Gol20190322ETF115.51128.11128.11128.110.000.00
GOGLGolden Ocean20190322A29.6721.0112.0811.648.939.37
GOGOGogo Inc.20190322A24.2424.257.867.7616.4016.53
GOLDBarrick Gold20190322A7.535.742.693.153.052.58
GOLFAcushnet Hol20190322A25.3812.945.065.227.887.73
GOODGladstone Co20190322A22.1917.3411.2912.136.055.21
GOOGAlphabet Inc20190322A5.422.690.670.852.011.83
GOOGLAlphabet Inc20190322A5.832.701.121.091.581.61
GOOSCanada Goose20190322A6.333.831.311.582.522.25
GOROGold Resourc20190322A29.0922.6911.3212.2911.3710.45
GOSSGossamer Bio20190322A70.6041.5316.5028.9325.0312.59
GOVTiShares U.S.20190322ETF3.983.383.303.320.080.07
GPAQGordon Point20190322A9.8027.65-8.02-8.0235.6635.66
GPCGenuine Part20190322A5.433.303.352.90-0.050.40
GPIGroup 1 Auto20190322A27.1810.485.005.445.485.03
GPKGraphic Pack20190322A8.257.133.014.054.123.08
GPLGreat Panthe20190322A91.9191.6057.5665.2334.0326.37
GPMTGranite Poin20190322A5.845.152.192.622.962.53
GPNGlobal Payme20190322A6.393.901.621.902.282.00
GPORGulfport Ene20190322A13.3513.192.453.3110.749.92
GPREGreen Plains20190322A12.057.272.102.635.174.64
GPRKGEOPARK LIMI20190322A31.7817.997.998.239.999.77
GPROGoPro, Inc.20190322A15.6116.078.455.657.6210.42
GPSThe Gap, Inc20190322A4.333.881.631.832.252.05
GPXGP Strategie20190322A51.6920.705.5010.5915.2010.11
GQREFlexShares G20190322ETF8.667.868.038.05-0.17-0.18
GRAW.R. Grace &20190322A10.164.753.122.861.631.89
GRAFGraf Industr20190322A55.36
GRBKGreen Brick20190322A59.6024.168.058.1016.1016.05
GRCThe Gorman-R20190322A57.3025.897.798.8718.1017.02
GREKGlobal X MSC20190322ETF13.3525.0217.2318.097.796.93
GRESIQ ARB Globa20190322ETF40.0330.4023.7423.746.666.66
GRIDFirst Trust20190322ETF26.1714.4411.8314.442.610.00
GRIFGriffin Indu20190322A1105.68597.55354.58563.96242.9733.59
GRINGrindrod Shi20190322A369.3175.9486.4374.51-10.491.43
GRMNGarmin Ltd20190322A4.004.761.431.623.333.14
GRNBVanEck Vecto20190322ETF24.8014.2714.2714.270.000.00
GRNQGreenpro Cap20190322A456.71711.31-42.95-81.23754.26792.54
GROWUS Global In20190322A174.50110.1329.3567.6280.7842.51
GRPNGroupon, Inc20190322A29.2824.907.137.5917.7617.30
GRTSGritstone On20190322A131.2072.7140.2337.6332.4835.08
GRUAB Svensk Ek20190322ETN270.36223.0638.7138.71184.35184.35
GRUBGRUBHUB INC.20190322A9.144.531.501.623.042.92
GSGoldman Sach20190322A3.672.701.251.041.441.66
GSATGlobalstar,20190322A72.23163.2964.4867.2798.8196.02
GSBGlobalSCAPE,20190322A113.24101.93-23.85-13.10125.78115.03
GSBCGreat Southe20190322A88.1247.6236.9639.3010.668.32
GSCGS Connect S20190322ETN342.90
GSEUGoldman Sach20190322ETF56.9257.2433.3733.3723.8723.87
GSEWGoldman Sach20190322ETF12.2515.0817.1917.24-2.11-2.16
GSHDGoosehead In20190322A146.6668.1542.0342.2826.1125.87
GSIEGoldman Sach20190322ETF14.459.379.309.480.08-0.11
GSITGSI Technolo20190322A72.1572.8043.6341.7829.1731.03
GSJYGoldman Sach20190322ETF53.5134.0155.1934.01-21.180.00
GSKYGreenSky, In20190322A19.0312.575.796.126.786.44
GSLGlobal Ship20190322A172.55173.87150.74158.5923.1315.27
GSLCGoldman Sach20190322ETF2.382.191.721.420.470.77
GSMFerroglobe P20190322A47.6852.4111.489.7840.9342.63
GSPBarclays Ban20190322ETN17.329.525.987.073.542.44
GSSGolden Star20190322A34.0421.546.4610.8215.0810.72
GSSCGS ActiveBet20190322ETF21.6013.4311.1913.082.240.35
GSUMGridsum Hold20190322A138.53105.5748.7156.3856.8649.19
GSVGold Standar20190322A100.0280.2363.1066.2217.1314.01
GSYInvesco Ultr20190322ETF2.001.571.571.570.000.00
GTGoodyear Tir20190322A6.015.625.381.960.253.66
GTEGran Tierra20190322A43.1937.9923.6226.6614.3811.33
GTESGates Indust20190322A27.818.564.114.464.504.12
GTHXG1 Therapeut20190322A46.4232.668.2911.2124.3721.45
GTIMGood Times R20190322A407.71206.40212.46210.87-6.05-4.47
GTIPGoldman Sach20190322ETF5.765.785.294.740.491.04
GTLSChart Indust20190322A23.7011.25-0.02-1.0711.2812.32
GTNGray Televis20190322A8.645.602.843.062.762.54
GTNAGray Televis20190322A290.97110.000.780.78109.22109.22
GTOInvesco Tota20190322ETF10.427.547.547.540.000.00
GTSTriple-S Man20190322A36.7214.843.076.3611.778.48
GTTGTT Communic20190322A55.0924.4717.6418.156.836.32
GTXGarrett Moti20190322A24.0413.5113.1310.770.382.76
GTYGetty Realty20190322A23.6017.772.853.3014.9214.47
GTYHGTY Technolo20190322A434.93216.38170.90170.9045.4945.49
GUDBSage ESG Int20190322ETF36.5512.9912.9912.990.000.00
GULFWisdomTree20190322ETF140.4871.4266.2066.225.225.20
GUNRFlexShares G20190322ETF5.623.223.213.050.010.17
GUREGulf Resourc20190322A198.2774.2170.3871.113.833.10
GURUGlobal X Gur20190322ETF16.1520.8619.4619.411.391.44
GUSHDirexion Dai20190322ETF15.7910.356.417.453.942.89
GVGoldfield Co20190322A73.0960.4759.1860.051.300.42
GVAGranite Cons20190322A19.949.553.343.886.225.68
GVALCambria Glob20190322ETF38.0932.6029.1230.443.482.16
GVIiShares Inte20190322ETF2.501.311.181.180.130.13
GVIPGoldman Sach20190322ETF17.4680.4915.1279.0565.371.44
GVPGSE Systems,20190322A145.6635.8550.8645.47-15.02-9.62
GWBGreat Wester20190322A10.714.890.990.723.904.17
GWGHGWG Holdings20190322A459.40407.16387.49387.4919.6719.67
GWREGUIDEWIRE SO20190322A11.035.393.203.822.191.57
GWRSGlobal Water20190322A186.04102.6586.7288.3815.9314.27
GWWW.W. Grainge20190322A10.574.091.872.042.222.05
GWXSPDR S&P Int20190322ETF13.538.908.298.130.610.78
GXCSPDR S&P Chi20190322ETF7.804.204.353.64-0.150.56
GXFGlobal X FTS20190322ETF158.24253.72128.27253.72125.450.00
GXGGlobal X MSC20190322ETF39.5526.9621.0821.545.885.41
GYLDArrow Dow Jo20190322ETF56.77102.51102.27102.270.230.23
GYROGyrodyne, LL20190322A100.91
HHyatt Hotels20190322A8.044.071.691.822.382.24
HAHawaiian Hol20190322A11.539.702.931.736.777.96
HACKETFMG Prime20190322ETF9.9311.6614.224.15-2.567.51
HAEHaemonetics20190322A21.177.783.873.833.913.95
HAFCHanmi Financ20190322A18.017.892.302.975.594.91
HAINHain Celesti20190322A5.664.991.422.113.572.88
HALHalliburton20190322A3.503.240.710.792.532.45
HALLHallmark Fin20190322A208.3288.1633.2151.0954.9437.06
HALOHalozyme The20190322A12.258.940.801.578.137.37
HAPVanEck Vecto20190322ETF29.6810.4210.4210.420.000.00
HARPHarpoon Ther20190322A235.50157.1982.87100.5574.3256.64
HASHasbro, Inc.20190322A5.192.780.700.942.081.84
HASIHANNON ARMST20190322A12.056.613.204.093.412.52
HAWXiShares Curr20190322ETF16.4513.8113.7513.760.050.05
HAYNHaynes Inter20190322A77.7421.656.406.8615.2514.79
HBANHuntington B20190322A8.177.141.352.065.785.07
HBBHamilton Bea20190322A166.3285.4182.6382.232.783.18
HBCPHome Bancorp20190322A355.08146.87119.41138.3927.458.47
HBIHanesbrands,20190322A6.066.733.244.873.491.86
HBIOHarvard Bios20190322A68.4643.5415.7918.0927.7525.45
HBMHudbay Miner20190322A14.9213.453.694.709.768.74
HBMDHoward Banco20190322A315.66166.1060.3093.71105.8072.38
HBNCHorizon Banc20190322A31.4616.344.845.0311.5011.30
HBPHuttig Build20190322A155.4592.64-29.06-19.85121.71113.88
HCAHCA Healthca20190322A4.811.960.250.051.721.92
HCAPHarvest Capi20190322A301.50185.10133.22154.4851.8830.62
HCCWarrior Met20190322A16.8611.504.486.217.025.29
HCCHHL Acquisiti20190322A81.55
HCCIHeritage-Cry20190322A38.1220.366.427.2113.9413.15
HCFTHunt Compani20190322A52.8239.4637.1837.222.282.24
HCHCHC2 Holdings20190322A51.7839.67-0.815.2240.4834.45
HCIHCI Group, I20190322A41.2116.610.784.6115.8212.00
HCKTHackett Grou20190322A33.3319.254.085.2215.1814.04
HCSGHealthcare S20190322A10.874.780.480.984.303.81
HDHome Depot,20190322A2.501.650.390.701.260.95
HDAWXtrackers MS20190322ETF23.7123.7523.8123.81-0.06-0.06
HDEFXtrackers MS20190322ETF22.785.475.445.450.030.03
HDGProShares He20190322ETF39.5526.6010.9110.9115.6915.69
HDGEAdvisorShare20190322ETF22.1317.4212.6113.234.824.19
HDMVFirst Trust20190322ETF34.3223.1923.0423.190.150.00
HDSHD Supply Ho20190322A4.956.680.941.295.745.39
HDSNHudson Techn20190322A107.4773.5142.6543.7430.8729.77
HDViShares Core20190322ETF1.181.13-0.21-0.141.341.27
HEHawaiian Ele20190322A5.535.051.721.653.333.41
HEARTurtle Beach20190322A23.6215.347.068.298.287.04
HEBTHebron Techn20190322A402.89360.65360.65360.650.000.00
HECOStrategy Sha20190322ETF23.6120.9021.1320.94-0.23-0.04
HEDJWisdomTree E20190322ETF1.621.900.781.201.120.70
HEEMiShares Curr20190322ETF26.0912.2411.2511.740.990.50
HEESH&E Equipmen20190322A26.7430.965.476.9525.4924.01
HEFAiShares Curr20190322ETF3.512.911.942.400.960.50
HEIHEICO Corpor20190322A9.584.431.661.642.772.79
HEIAHEICO CORP C20190322A12.774.562.453.082.111.48
HELEHelen Of Tro20190322A18.296.181.071.125.115.06
HEPHolly Energy20190322A16.909.398.327.391.082.01
HESHess Corpora20190322A5.065.31-0.46-0.975.786.28
HESMHess Midstre20190322A40.5115.6210.1910.615.425.01
HEWCiShares Curr20190322ETF44.3542.3242.4642.32-0.140.00
HEWGiShares Curr20190322ETF4.313.692.152.401.541.29
HEWIiShares Curr20190322ETF21.476.096.096.090.000.00
HEWJiShares Curr20190322ETF3.302.591.121.451.471.14
HEWLiShares Curr20190322ETF13.063.683.683.680.000.00
HEWPiShares Curr20190322ETF36.774.97-7.871.6812.843.30
HEWUiShares Curr20190322ETF21.2726.1317.0020.109.146.03
HEWWiShares Curr20190322ETF77.06
HEXOHEXO Corp.20190322A16.4314.977.559.337.425.64
HEZUiShares Curr20190322ETF3.483.300.691.262.602.04
HFBLHome Federal20190322A734.82366.12133.75133.75232.37232.37
HFCHOLLYFRONTIE20190322A6.233.101.261.391.831.70
HFFGHF Foods Gro20190322A136.05144.82-53.12-53.12197.94197.94
HFWAHeritage Fin20190322A19.0411.144.805.256.335.89
HFXIIQ 50 Percen20190322ETF35.3018.9915.6018.483.390.51
HFXJIQ 50 Percen20190322ETF59.25
HGSHChina HGS Re20190322A200.94159.12143.83143.8315.2915.29
HGVHilton Grand20190322A6.392.94-0.171.043.111.90
HHCThe Howard H20190322A20.117.693.344.204.353.49
HHHHWealthbridge20190322A120.55117.64117.64117.640.000.00
HHSHarte-Hanks,20190322A193.60140.29129.72129.7210.5710.57
HIHillenbrand,20190322A16.526.323.343.432.982.90
HIBBHibbett Spor20190322A23.0018.966.727.5512.2411.41
HIFSHingham Inst20190322A0.0091.99
HIGThe Hartford20190322A2.772.581.741.770.840.81
HIHOHighway Hold20190322A321.34216.81216.81216.810.000.00
HIIHuntington I20190322A11.924.291.452.002.842.29
HILHill Interna20190322A105.2667.0357.5459.359.497.68
HIPSGraniteShare20190322ETF41.7532.1932.1932.190.000.00
HIWHighwoods Pr20190322A7.103.500.640.382.863.12
HJLIHancock Jaff20190322A243.08174.23179.28176.93-5.06-2.71
HJPXiShares Curr20190322ETF33.5935.5936.3235.59-0.730.00
HLHecla Mining20190322A41.1535.4712.7015.7922.7719.68
HLFHerbalife Nu20190322A6.655.012.583.322.431.69
HLIHoulihan Lok20190322A19.9510.385.205.235.185.15
HLITHarmonic Inc20190322A21.6117.831.712.1716.1215.66
HLNEHamilton Lan20190322A32.1612.002.443.819.568.19
HLTHilton World20190322A3.022.380.510.711.861.66
HLXHelix Energy20190322A13.6511.683.594.658.097.02
HMGHMG / Courtl20190322A388.77249.1250.2150.21198.92198.92
HMHCHoughton Mif20190322A20.0617.814.918.5312.909.29
HMLPHOEGH LNG PA20190322A23.3219.936.585.2013.3514.73
HMNHorace Mann20190322A17.808.744.554.684.204.07
HMNFHMN Financia20190322A297.45127.56130.99130.99-3.43-3.43
HMOPHartford Mun20190322ETF36.0823.5520.1322.813.420.74
HMSTHomeStreet,20190322A24.0215.292.432.8112.8612.48
HMSYHMS Holdings20190322A17.7710.312.373.197.947.12
HMTVHemisphere M20190322A104.6448.7022.4525.6826.2423.01
HNDLStrategy Sha20190322ETF50.1722.9120.5521.382.371.53
HNGRHanger Inc.20190322A26.4711.574.065.767.515.81
HNIHNI Corporat20190322A17.606.631.581.835.054.82
HNNAHennessy Adv20190322A289.74121.44121.49120.68-0.050.75
HNRGHallador Ene20190322A61.4938.24-26.90-18.0365.1456.32
HOFTHooker Furni20190322A122.2651.43-56.33-53.13107.76104.56
HOGHarley-David20190322A4.362.630.941.291.691.34
HOLDAdvisorShare20190322ETF5.996.43-0.930.077.376.36
HOLIHollsys Auto20190322A28.6046.25-2.58-1.9648.8348.21
HOLXHologic Inc20190322A3.994.341.381.482.962.86
HOMBHome BancSha20190322A7.3212.100.401.7811.7710.34
HOMEAt Home Grou20190322A13.637.684.175.303.512.37
HOMZHoya Capital20190322ETF25.407.6820.5419.26-12.86-11.58
HONHoneywell In20190322A2.901.480.700.770.780.71
HONEHarborOne Ba20190322A35.9817.690.083.3217.6214.38
HOPEHope Bancorp20190322A8.5513.431.572.1811.8611.27
HOTHHoth Therape20190322A654.15431.14397.22403.1433.9328.00
HOVHovnanian En20190322A25.2328.3817.5420.0411.298.40
HPHelmerich &20190322A8.653.501.251.662.251.84
HPEHewlett Pack20190322A6.585.672.042.403.623.26
HPPHudson Pacif20190322A6.912.871.081.361.791.51
HPQHP Inc.20190322A5.113.831.451.662.382.16
HPRHighPoint Re20190322A42.2732.7712.0815.0520.6917.72
HQYHealthEquity20190322A12.986.352.593.443.772.91
HRHealthcare R20190322A5.2415.351.751.9713.6213.49
HRBH&R Block, I20190322A4.323.830.690.893.142.94
HRCHILL-ROM HOL20190322A7.658.545.996.092.552.46
HRIHerc Holding20190322A22.8511.965.666.296.305.67
HRLHormel Foods20190322A2.522.211.031.041.181.17
HROWHarrow Healt20190322A82.5045.8928.4336.1117.459.78
HRTGHERITAGE INS20190322A25.0911.007.788.013.222.99
HRTXHeron Therap20190322A19.6313.873.317.4210.556.45
HRZNHorizon Tech20190322A18.4715.575.628.679.976.90
HSCHarsco Corpo20190322A14.196.264.254.642.011.62
HSCZiShares Curr20190322ETF22.087.307.207.200.100.10
HSDTHelius Medic20190322A121.7253.0837.0038.4516.0814.64
HSICHenry Schein20190322A5.633.010.791.062.211.95
HSIIHeidrick & S20190322A36.1514.92-20.73-30.4135.6545.33
HSKAHeska Corp20190322A67.6231.2314.2017.0117.0214.22
HSONHudson Globa20190322A121.74184.73163.76163.7620.9720.97
HSPXGlobal X S&P20190322ETF37.6525.8235.7718.87-9.956.95
HSRTHartford Sho20190322ETF198.0219.7919.7919.790.000.00
HSTHost Hotels20190322A5.396.242.232.424.013.82
HSTMHealthStream20190322A22.6813.940.550.8713.3913.07
HSYThe Hershey20190322A4.084.001.302.942.691.06
HTHersha Hospi20190322A13.387.372.173.245.204.13
HTAHEALTHCARE T20190322A3.892.390.890.811.501.58
HTABHartford Sch20190322ETF195.1287.6187.6187.610.000.00
HTBIHomeTrust Ba20190322A49.2017.935.875.9112.0612.02
HTBKHeritage Com20190322A22.8912.894.455.588.447.31
HTBXHeat Biologi20190322A112.5293.0863.2674.6929.8218.39
HTGCHercules Cap20190322A8.537.893.134.194.763.70
HTGMHTG Molecula20190322A92.5875.3828.2930.8647.0944.63
HTHHILLTOP HOLD20190322A11.246.923.073.743.863.19
HTLDHeartland Ex20190322A10.768.943.704.025.244.91
HTLFHeartland Fi20190322A26.5710.162.433.367.736.81
HTRBHartford Tot20190322ETF37.5982.5862.8881.7319.700.85
HTUSHull Tactica20190322ETF48.2632.6032.6032.600.000.00
HTZHertz Global20190322A8.125.862.722.883.132.98
HUBBHubbell Inco20190322A16.4111.358.018.843.342.51
HUBGHUB Group In20190322A17.4019.300.782.6118.5316.70
HUBSHUBSPOT, INC20190322A18.948.042.824.075.223.97
HUDHudson Ltd.20190322A35.4015.994.526.1711.479.86
HUMHumana Inc.20190322A7.172.600.691.111.911.49
HUNHuntsman Cor20190322A4.974.151.421.502.722.65
HURCHurco Cos In20190322A147.0594.5529.3470.7165.2123.84
HURNHuron Consul20190322A49.1618.524.876.5213.6512.00
HUSAHouston Amer20190322A84.58157.82134.76135.3023.0622.52
HUSEStrategy Sha20190322ETF23.4313.9913.0313.030.960.96
HUSVFirst Trust20190322ETF11.0715.2313.2915.461.94-0.23
HVBCHV Bancorp,20190322A1012.32572.45609.14609.14-36.68-36.68
HVTHaverty Furn20190322A29.409.093.453.875.655.23
HVTAHaverty Furn20190322A149.81
HWBKHawthorn Ban20190322A426.81176.51121.11151.4055.4025.11
HWCHancock Whit20190322A16.238.964.124.964.844.00
HWCCHouston Wire20190322A161.2489.7263.3673.6726.3616.06
HWKNHawkins Inc20190322A137.7265.8936.4239.9529.4725.94
HXLHexcel Corpo20190322A11.775.661.932.083.733.59
HYHYSTER-YALE20190322A53.5329.8011.4414.5518.3715.25
HYDVanEck Vecto20190322ETF1.971.560.510.741.050.82
HYDBiShares Edge20190322ETF12.0713.4912.9112.920.590.58
HYDWXtrackers Lo20190322ETF11.79
HYEMVanEck Vecto20190322ETF13.269.846.597.493.252.35
HYGiShares iBox20190322ETF1.161.300.880.990.420.31
HYGHiShares Inte20190322ETF6.464.244.924.38-0.68-0.14
HYGVFlexShares H20190322ETF16.157.0110.338.51-3.32-1.50
HYHGProShares Hi20190322ETF41.2935.2334.9334.930.300.30
HYIHXtrackers Hi20190322ETF147.8160.6658.1958.192.462.46
HYLBXtrackers US20190322ETF2.131.841.571.660.270.18
HYLDHigh Yield E20190322ETF29.909.307.908.061.401.24
HYLSFirst Trust20190322ETF5.146.024.955.311.070.71
HYLVIQ S&P High20190322ETF16.925.565.565.560.000.00
HYMBSPDR Nuveen20190322ETF7.957.283.754.673.532.61
HYNDWisdomTree T20190322ETF65.7333.3333.2433.240.080.08
HYREHyreCar Inc.20190322A74.9949.2029.3430.0119.8719.19
HYSPIMCO 0-5 Ye20190322ETF3.842.921.942.280.980.64
HYUPXtrackers Hi20190322ETF13.8210.3511.3410.35-0.980.00
HYXEiShares iBox20190322ETF19.287.287.267.230.020.05
HYXUiShares Glob20190322ETF14.4318.2922.1121.71-3.82-3.42
HYZDWisdomTree T20190322ETF17.4814.7610.7312.024.032.74
HZNHorizon Glob20190322A65.5051.719.3316.5042.3835.20
HZNPHorizon Ther20190322A11.397.942.743.125.194.82
HZOMarineMax, I20190322A18.4213.613.825.089.798.53
IINTELSAT S.20190322A11.477.102.513.034.594.08
IACIAC/InterAct20190322A16.437.043.664.483.382.56
IAGIAMGold Corp20190322A28.1522.4413.7414.228.698.21
IAGGiShares Core20190322ETF2.792.171.631.610.540.56
IAIiShares U.S.20190322ETF6.8912.043.753.658.298.39
IAKiShares U.S.20190322ETF7.008.196.536.091.652.10
IARTIntegra Life20190322A16.275.531.391.834.133.70
IATiShares U.S.20190322ETF3.462.600.180.412.422.19
IAUFiShares Gold20190322ETF7.6416.7016.7016.700.000.00
IBBiShares Nasd20190322ETF2.791.600.540.641.050.96
IBCEiShares iBon20190322ETF36.2110.8210.8210.820.000.00
IBCPIndependent20190322A17.1416.176.376.249.809.92
IBDInspire Corp20190322ETF39.0533.8134.1734.00-0.35-0.19
IBDDiShares iBon20190322ETF19.6812.437.647.644.804.80
IBDLiShares iBon20190322ETF4.453.052.352.350.700.70
IBDMiShares iBon20190322ETF4.402.481.931.950.550.53
IBDNiShares iBon20190322ETF5.263.893.883.920.00-0.03
IBDOiShares iBon20190322ETF5.983.813.213.210.600.60
IBDPiShares iBon20190322ETF5.825.934.535.321.400.61
IBDQiShares iBon20190322ETF8.466.446.266.310.180.13
IBDRiShares iBon20190322ETF13.515.825.495.580.320.24
IBDSiShares iBon20190322ETF22.7414.8014.8314.87-0.03-0.07
IBDTiShares iBon20190322ETF25.309.8410.2510.09-0.41-0.25
IBIOiBio, Inc.20190322A235.76259.70158.97212.01100.7347.69
IBKCIBERIABANK C20190322A11.935.622.012.303.613.33
IBKRInteractive20190322A23.3911.931.814.9510.126.97
IBMInternationa20190322A1.991.400.490.560.910.84
IBMIiShares iBon20190322ETF6.675.045.965.93-0.92-0.89
IBMJiShares iBon20190322ETF12.485.645.645.640.000.00
IBMKiShares iBon20190322ETF15.1210.649.679.670.970.97
IBMLiShares iBon20190322ETF9.608.088.088.080.010.01
IBMMiShares iBon20190322ETF10.735.556.066.15-0.51-0.60
IBMNiShares iBon20190322ETF15.487.627.627.620.000.00
IBNDSPDR Bloombe20190322ETF36.6725.3624.5924.600.770.76
IBOCInternationa20190322A17.247.504.032.353.475.15
IBPINSTALLED BU20190322A33.5915.334.084.8111.2510.52
IBTXIndependent20190322A19.4811.783.943.847.837.94
IBUYAmplify Onli20190322ETF23.3218.2415.4614.032.784.21
ICADIcad Inc20190322A110.3788.130.532.7487.5985.39
ICBKCounty Banco20190322A162.43102.75100.31100.312.442.44
ICCCImmucell Cor20190322A453.53211.11221.38182.42-10.2628.69
ICCHICC Holdings20190322A554.59567.85567.85567.850.000.00
ICDIndependence20190322A57.7240.8118.7321.7222.0719.06
ICEIntercontine20190322A2.451.450.190.371.261.08
ICFiShares Cohe20190322ETF3.522.48-0.19-0.042.672.51
ICHRIchor Holdin20190322A24.0817.088.339.918.757.17
ICLIsrael Chemi20190322A21.3017.6910.7910.726.856.91
ICLNiShares Glob20190322ETF13.2918.987.117.3111.8611.67
ICLRIcon Plc20190322A20.227.041.211.855.835.19
ICOLiShares MSCI20190322ETF36.1934.9816.9316.9718.0518.01
ICONIconix Brand20190322A109.1974.8032.2448.3342.5526.46
ICOWPacer Develo20190322ETF18.8726.6237.1731.77-10.56-5.15
ICPTIntercept Ph20190322A25.5811.733.154.538.587.20
ICSHiShares Liqu20190322ETF2.061.701.701.700.000.00
ICUIICU Medical20190322A22.819.441.593.187.856.26
ICVTiShares Conv20190322ETF9.557.154.855.282.311.87
IDAIDACORP, Inc20190322A13.094.891.952.592.942.30
IDCCInterDigital20190322A12.644.750.610.764.154.00
IDEViShares Core20190322ETF11.927.516.967.510.560.00
IDEXIdeanomics,20190322A80.8864.1253.6353.1610.4910.96
IDHDInvesco S&P20190322ETF191.2321.4521.4521.450.000.00
IDHQInvesco S&P20190322ETF155.1420.8720.8720.870.000.00
IDLBInvesco FTSE20190322ETF75.1654.7154.5754.710.140.00
IDLVInvesco S&P20190322ETF16.066.275.676.230.600.04
IDMOInvesco S&P20190322ETF72.1249.0249.0249.020.000.00
IDNIntellicheck20190322A234.3577.9253.2161.1124.7116.80
IDOGALPS Interna20190322ETF31.4323.2719.2622.744.010.53
IDRAIdera Pharma20190322A83.1260.2836.2839.5223.9920.75
IDTIDT Corporat20190322A46.4924.3315.8515.908.498.44
IDUiShares U.S.20190322ETF3.804.19-0.74-0.394.934.58
IDViShares Inte20190322ETF3.233.733.213.370.510.36
IDXVanEck Vecto20190322ETF25.0426.0423.4823.532.572.51
IDXGInterpace Bi20190322A154.60119.9291.8197.2528.1122.67
IDXXIdexx Labora20190322A11.094.961.101.553.863.41
IEAInfrastructu20190322A161.4361.0031.8635.5029.1325.49
IECIEC Electron20190322A63.1339.1822.3824.7016.8014.49
IECSiShares Evol20190322ETF25.4190.70246.15246.15-155.44-155.44
IEDIiShares Evol20190322ETF20.5213.1413.2813.28-0.14-0.14
IEFiShares 7-1020190322ETF0.940.700.210.300.500.40
IEFAiShares Core20190322ETF1.662.141.561.350.580.79
IEFNiShares Evol20190322ETF27.92145.62272.08