To download data, click below:
Symbol | Symbol_suffix | Company_Name | Date | Sec_Type | Quoted_Spread | Effective_Spread | Realized_Spread (5 sec) | Realized_Spread (1 sec) | Price_Impact (5 sec) | Price_Impact (1 sec) |
---|---|---|---|---|---|---|---|---|---|---|
Stock_Avg | VW Stock Avg | 20180323 | A | 8.03 | 2.80 | 0.95 | 1.16 | 1.78 | 1.65 | |
ETF_Avg | VW ETF Avg | 20180323 | ETF | 2.28 | 6.11 | 5.47 | 5.52 | 0.64 | 0.61 | |
ETN_Avg | VW ETN Avg | 20180323 | ETN | 14.59 | 6.16 | 4.37 | 4.47 | 1.66 | 1.71 | |
A | Agilent Tech | 20180323 | A | 5.03 | 1.21 | 0.29 | 0.16 | 0.92 | 1.05 | |
AA | Alcoa Corpor | 20180323 | A | 6.77 | 2.43 | 0.96 | 1.13 | 1.47 | 1.30 | |
AADR | AdvisorShare | 20180323 | ETF | 20.69 | 11.14 | 5.64 | 5.66 | 0.98 | 5.36 | |
AAL | American Air | 20180323 | A | 4.31 | 3.34 | 1.58 | 0.50 | 1.77 | 2.86 | |
AAMC | Altisource A | 20180323 | A | 0.11 | ||||||
AAME | Atlantic Ame | 20180323 | A | 423.11 | 169.35 | 152.97 | 153.14 | 16.77 | 16.60 | |
AAN | Aaron's, Inc | 20180323 | A | 14.49 | 2.49 | 0.07 | 0.97 | 2.37 | 1.52 | |
AAOI | Applied Opto | 20180323 | A | 16.90 | 6.37 | 2.73 | 3.45 | 3.64 | 2.92 | |
AAON | Aaon Inc | 20180323 | A | 33.27 | 10.08 | 4.42 | 5.27 | 5.67 | 4.82 | |
AAP | ADVANCE AUTO | 20180323 | A | 12.37 | 3.44 | 1.13 | 1.46 | 2.31 | 1.99 | |
AAPL | Apple Inc. | 20180323 | A | 1.13 | 1.15 | 0.54 | 0.38 | 0.61 | 0.77 | |
AAT | AMERICAN ASS | 20180323 | A | 13.10 | 3.18 | 1.42 | 1.74 | 1.76 | 1.44 | |
AAU | Almaden Mine | 20180323 | A | 53.64 | 31.99 | 14.33 | 14.41 | 7.74 | 16.94 | |
AAWW | Atlas Air Wo | 20180323 | A | 23.30 | 6.25 | 2.77 | 3.16 | 3.48 | 3.10 | |
AAXJ | iShares MSCI | 20180323 | ETF | 5.16 | 1.40 | 0.80 | 0.56 | 0.60 | 0.84 | |
AAXN | Axon Enterpr | 20180323 | A | 14.60 | 3.66 | 1.00 | 1.06 | 2.54 | 2.60 | |
AB | AllianceBern | 20180323 | A | 25.21 | 9.52 | 2.54 | 2.94 | 6.99 | 6.59 | |
ABBV | ABBVIE INC. | 20180323 | A | 2.85 | 1.32 | 0.36 | -0.13 | 0.69 | 1.45 | |
ABC | AmerisourceB | 20180323 | A | 6.74 | 1.59 | 0.33 | 0.42 | 1.26 | 1.17 | |
ABCB | Ameris Banco | 20180323 | A | 18.84 | 5.59 | 0.99 | 1.09 | 4.60 | 4.50 | |
ABEO | Abeona Thera | 20180323 | A | 46.36 | 19.14 | 1.73 | 1.44 | 17.38 | 17.81 | |
ABG | Asbury Autom | 20180323 | A | 22.54 | 5.60 | 2.68 | 2.91 | 2.92 | 2.70 | |
ABIO | ARCA biophar | 20180323 | A | 114.66 | 45.27 | 40.20 | 40.07 | 5.33 | 5.20 | |
ABM | ABM Industri | 20180323 | A | 11.75 | 2.43 | 0.42 | 0.98 | 2.01 | 1.46 | |
ABMD | Abiomed Inc | 20180323 | A | 21.53 | 5.38 | 1.35 | 2.12 | 4.00 | 3.26 | |
ABR | Arbor Realty | 20180323 | A | 11.45 | 4.38 | 2.60 | 3.01 | 1.77 | 1.35 | |
ABT | Abbott Labor | 20180323 | A | 1.91 | 0.88 | 0.15 | 0.17 | 0.72 | 0.70 | |
ABTX | Allegiance B | 20180323 | A | 99.43 | 24.30 | 19.13 | 18.52 | 4.64 | 5.77 | |
ABUS | Arbutus Biop | 20180323 | A | 142.99 | 42.21 | 28.14 | 7.42 | 9.57 | 34.68 | |
AC | Associated C | 20180323 | A | 117.86 | 34.92 | 29.88 | 30.29 | 4.65 | 4.63 | |
ACAD | Acadia Pharm | 20180323 | A | 12.17 | 3.75 | 1.20 | 1.74 | 2.55 | 2.01 | |
ACBI | Atlantic Cap | 20180323 | A | 40.17 | 13.41 | 6.93 | 6.66 | 5.38 | 6.74 | |
ACC | American Cam | 20180323 | A | 5.04 | 1.67 | -0.22 | 0.12 | 1.90 | 1.56 | |
ACCO | Acco Brands | 20180323 | A | 41.60 | 16.14 | 6.98 | 5.85 | 9.18 | 10.30 | |
ACER | Acer Therape | 20180323 | A | 460.40 | 97.43 | 94.95 | 90.05 | 1.07 | 7.35 | |
ACGL | Arch Capital | 20180323 | A | 8.58 | 1.92 | -0.17 | -0.05 | 2.09 | 1.96 | |
ACHC | Acadia Healt | 20180323 | A | 10.98 | 2.40 | 0.16 | 0.37 | 2.24 | 2.03 | |
ACHV | Achieve Life | 20180323 | A | 238.92 | 91.73 | 80.97 | 80.67 | 10.99 | 11.22 | |
ACIA | Acacia Commu | 20180323 | A | 27.45 | 9.63 | 1.54 | 2.15 | 4.64 | 7.40 | |
ACIU | AC Immune SA | 20180323 | A | 104.81 | 33.18 | 21.21 | 15.19 | 12.39 | 17.99 | |
ACIW | ACI Worldwid | 20180323 | A | 14.61 | 5.17 | 0.65 | 2.71 | 2.96 | 2.46 | |
ACLS | Axcelis Tech | 20180323 | A | 36.18 | 12.71 | 3.57 | 6.43 | 8.16 | 6.28 | |
ACM | Aecom | 20180323 | A | 7.93 | 2.16 | 0.36 | 0.61 | 1.80 | 1.54 | |
ACMR | ACM Research | 20180323 | A | 110.42 | 32.86 | 9.77 | 15.23 | 8.55 | 9.24 | |
ACN | Accenture PL | 20180323 | A | 5.50 | 1.46 | 0.45 | 0.54 | 1.01 | 0.92 | |
ACNB | ACNB Corp | 20180323 | A | 127.12 | 36.66 | 34.86 | 34.27 | 2.06 | 2.39 | |
ACOR | Acorda Thera | 20180323 | A | 34.45 | 20.17 | 4.58 | 5.29 | 14.81 | 15.22 | |
ACRE | Ares Commerc | 20180323 | A | 20.10 | 5.89 | 2.76 | 3.53 | 3.13 | 2.36 | |
ACRS | Aclaris Ther | 20180323 | A | 40.68 | 7.49 | 1.96 | 0.27 | 5.05 | 7.22 | |
ACRX | AcelRx Pharm | 20180323 | A | 243.51 | 85.31 | 80.28 | 73.58 | 4.34 | 11.77 | |
ACSI | American Cus | 20180323 | ETF | 17.43 | 9.37 | 9.57 | 8.94 | -0.19 | 0.44 | |
ACST | Acasti Pharm | 20180323 | A | 204.72 | 75.99 | -2.93 | -4.25 | 77.12 | 80.83 | |
ACT | AdvisorShare | 20180323 | ETF | 82.72 | 36.75 | 34.34 | 35.23 | 2.41 | 1.54 | |
ACTG | Acacia Resea | 20180323 | A | 167.36 | 63.71 | 45.76 | 41.26 | 17.89 | 22.99 | |
ACU | Acme United | 20180323 | A | 267.83 | 59.45 | 59.48 | 58.97 | 0.51 | 0.48 | |
ACWF | iShares Edge | 20180323 | ETF | 29.01 | 4.15 | -4.52 | 1.82 | 8.67 | 2.34 | |
ACWI | iShares MSCI | 20180323 | ETF | 1.46 | 0.68 | -0.10 | -0.11 | 0.78 | 0.79 | |
ACWV | iShares Edge | 20180323 | ETF | 9.09 | 2.50 | 2.18 | 2.30 | 0.32 | 0.20 | |
ACWX | iShares MSCI | 20180323 | ETF | 4.54 | 1.07 | 0.55 | 0.52 | 0.52 | 0.55 | |
ACY | AeroCentury | 20180323 | A | 205.80 | 48.68 | 73.97 | 73.97 | -25.14 | -25.14 | |
ADBE | Adobe Inc. | 20180323 | A | 6.63 | 1.77 | 0.67 | 0.82 | 1.10 | 0.95 | |
ADC | Agree Realty | 20180323 | A | 15.71 | 4.22 | 1.04 | 1.71 | 3.18 | 2.51 | |
ADES | Advanced Emi | 20180323 | A | 43.71 | 17.54 | 11.94 | 12.48 | 5.59 | 5.07 | |
ADI | Analog Devic | 20180323 | A | 5.54 | 1.72 | 0.35 | 0.37 | 1.37 | 1.35 | |
ADM | Archer Danie | 20180323 | A | 2.63 | 1.52 | 0.63 | 0.54 | 0.89 | 0.98 | |
ADMA | ADMA Biologi | 20180323 | A | 78.78 | 22.15 | 11.39 | 13.12 | 8.74 | 9.01 | |
ADMP | Adamis Pharm | 20180323 | A | 141.98 | 45.23 | 44.43 | 42.51 | 0.69 | 2.71 | |
ADMS | Adamas Pharm | 20180323 | A | 30.24 | 13.16 | 2.24 | 3.91 | 10.87 | 9.30 | |
ADNT | Adient plc O | 20180323 | A | 9.64 | 2.31 | -0.28 | 0.04 | 2.59 | 2.27 | |
ADP | Automatic Da | 20180323 | A | 4.81 | 1.29 | 0.13 | 0.32 | 1.17 | 0.97 | |
ADRE | Invesco BLDR | 20180323 | ETF | 42.15 | 9.78 | 8.36 | 8.93 | 1.42 | 0.85 | |
ADRO | Aduro Biotec | 20180323 | A | 69.15 | 31.33 | 9.74 | -2.55 | 10.15 | 33.09 | |
ADS | Alliance Dat | 20180323 | A | 13.36 | 3.15 | 0.83 | 1.08 | 2.32 | 2.06 | |
ADSK | Autodesk Inc | 20180323 | A | 8.92 | 3.19 | 0.76 | 1.27 | 1.40 | 1.91 | |
ADSW | Advanced Dis | 20180323 | A | 13.72 | 2.81 | 0.94 | 0.80 | 1.87 | 2.02 | |
ADT | ADT Inc. | 20180323 | A | 12.48 | 5.17 | 2.07 | 2.41 | 3.10 | 2.76 | |
ADTN | Adtran Inc | 20180323 | A | 44.21 | 12.90 | 4.50 | 5.04 | 7.41 | 7.83 | |
ADUS | Addus HomeCa | 20180323 | A | 66.71 | 14.59 | 8.95 | 9.91 | 4.47 | 4.66 | |
ADVM | Adverum Biot | 20180323 | A | 86.80 | 37.90 | 12.96 | 3.60 | 23.56 | 34.35 | |
ADXS | Advaxis, Inc | 20180323 | A | 53.81 | 27.75 | 18.22 | 11.26 | 8.04 | 16.47 | |
AE | Adams Resour | 20180323 | A | 514.72 | 105.31 | 75.91 | 66.31 | 1.71 | 38.01 | |
AEE | Ameren Corpo | 20180323 | A | 4.59 | 1.22 | 0.26 | 0.23 | 0.96 | 1.00 | |
AEGN | Aegion Corp | 20180323 | A | 33.29 | 9.89 | 6.66 | 6.74 | 3.14 | 3.18 | |
AEHR | Aehr Test Sy | 20180323 | A | 142.45 | 37.84 | 32.48 | 29.99 | 5.66 | 7.87 | |
AEIS | Advanced Ene | 20180323 | A | 22.19 | 7.40 | 3.13 | 3.46 | 4.27 | 3.94 | |
AEL | American Equ | 20180323 | A | 14.15 | 5.45 | 4.05 | 4.19 | 1.41 | 1.27 | |
AEM | Agnico Eagle | 20180323 | A | 4.17 | 1.43 | 0.14 | 0.38 | 1.29 | 1.05 | |
AEMD | AETHLON MEDI | 20180323 | A | 101.83 | 54.97 | 47.51 | 49.21 | 6.95 | 5.86 | |
AEO | American Eag | 20180323 | A | 5.20 | 3.02 | -0.58 | 0.46 | 3.06 | 2.56 | |
AEP | American Ele | 20180323 | A | 2.80 | 1.15 | 0.34 | 0.58 | 0.81 | 0.57 | |
AER | Aercap Holdi | 20180323 | A | 3.63 | 1.08 | 0.18 | 0.27 | 0.90 | 0.81 | |
AERI | Aerie Pharma | 20180323 | A | 29.73 | 6.83 | 0.20 | 1.36 | 6.61 | 5.47 | |
AES | AES Corporat | 20180323 | A | 9.23 | 4.09 | 1.73 | 2.03 | 2.35 | 2.05 | |
AEY | ADDvantage T | 20180323 | A | 129.46 | 29.29 | 7.46 | 6.61 | 21.76 | 22.76 | |
AEZS | Aeterna Zent | 20180323 | A | 108.03 | 45.65 | 21.11 | 28.65 | 20.71 | 17.04 | |
AFC | Allied Capit | 20180323 | A | 16.08 | 5.31 | 5.69 | 5.24 | -0.38 | 0.08 | |
AFG | American Fin | 20180323 | A | 14.33 | 3.51 | 0.29 | 0.59 | 3.22 | 2.93 | |
AFH | Atlas Financ | 20180323 | A | 71.46 | 20.81 | 8.03 | 5.74 | 11.06 | 15.06 | |
AFI | Armstrong Fl | 20180323 | A | 30.82 | 6.88 | 4.69 | 5.12 | 2.19 | 1.76 | |
AFK | VanEck Vecto | 20180323 | ETF | 90.79 | 54.26 | 35.50 | 35.58 | 18.48 | 18.78 | |
AFL | Aflac Inc. | 20180323 | A | 4.32 | 1.63 | 0.29 | 0.40 | 1.34 | 1.23 | |
AFMD | Affimed N.V. | 20180323 | A | 243.80 | 95.60 | 81.80 | 61.74 | 11.80 | 33.79 | |
AFTY | Pacer CSOP F | 20180323 | ETF | 23.38 | 10.01 | 10.78 | 9.74 | -0.77 | 0.26 | |
AG | FIRST MAJEST | 20180323 | A | 15.69 | 7.20 | 2.97 | 2.83 | 4.23 | 4.37 | |
AGCO | AGCO Corpora | 20180323 | A | 11.26 | 2.70 | 0.61 | 0.65 | 2.09 | 2.06 | |
AGEN | Agenus Inc. | 20180323 | A | 20.27 | 15.90 | 1.58 | 1.43 | 14.55 | 14.74 | |
AGFS | AgroFresh So | 20180323 | A | 28.03 | 15.12 | 3.84 | 3.96 | 5.85 | 11.07 | |
AGG | iShares Core | 20180323 | ETF | 0.94 | 0.56 | 0.41 | 0.41 | 0.15 | 0.15 | |
AGGP | IQ Enhanced | 20180323 | ETF | 7.00 | 2.67 | 2.65 | 2.65 | 0.02 | 0.02 | |
AGGY | WisdomTree Y | 20180323 | ETF | 4.76 | 2.29 | 2.28 | 2.30 | 0.00 | -0.01 | |
AGI | Alamos Gold | 20180323 | A | 18.68 | 8.00 | 1.97 | 2.34 | 6.00 | 5.66 | |
AGIO | Agios Pharma | 20180323 | A | 35.98 | 6.94 | -1.71 | -0.63 | 6.66 | 5.69 | |
AGLE | Aeglea BioTh | 20180323 | A | 99.98 | 30.17 | 24.29 | 26.67 | 3.62 | 3.52 | |
AGM | Federal Agri | 20180323 | A | 159.97 | 27.08 | 24.46 | 24.81 | 2.53 | 2.27 | |
AGM A | A | Federal Agri | 20180323 | A | 379.47 | 101.43 | 3.89 | 3.27 | 98.53 | 99.16 |
AGN | Allergan plc | 20180323 | A | 5.58 | 2.07 | 0.36 | 1.04 | 1.71 | 1.03 | |
AGNC | AGNC Investm | 20180323 | A | 5.35 | 2.76 | 0.90 | 1.33 | 1.86 | 1.43 | |
AGND | WisdomTree T | 20180323 | ETF | 82.55 | 33.65 | 33.63 | 33.63 | 0.02 | 0.02 | |
AGO | Assured Guar | 20180323 | A | 7.44 | 1.87 | 0.33 | 0.49 | 1.54 | 1.38 | |
AGR | Avangrid, In | 20180323 | A | 11.76 | 3.14 | 0.88 | 1.00 | 2.23 | 2.14 | |
AGRO | ADECOAGRO S. | 20180323 | A | 15.29 | 6.88 | 3.12 | 3.40 | 3.76 | 3.49 | |
AGRX | Agile Therap | 20180323 | A | 83.86 | 33.67 | 20.99 | 20.73 | 12.63 | 13.14 | |
AGS | PlayAGS, Inc | 20180323 | A | 92.54 | 18.33 | 12.88 | 13.97 | 5.42 | 4.39 | |
AGT | iShares MSCI | 20180323 | ETF | 22.07 | 10.28 | 9.85 | 10.28 | 0.43 | 0.00 | |
AGTC | Applied Gene | 20180323 | A | 171.14 | 63.78 | 3.75 | 18.62 | 59.68 | 45.47 | |
AGX | Argan, Inc | 20180323 | A | 30.22 | 8.73 | 4.76 | 5.26 | 3.97 | 3.47 | |
AGYS | Agilysys, In | 20180323 | A | 135.59 | 31.92 | 26.91 | 25.27 | 4.60 | 6.65 | |
AGZ | iShares Agen | 20180323 | ETF | 4.54 | 1.35 | 1.37 | 1.37 | -0.01 | -0.01 | |
AGZD | WisdomTree T | 20180323 | ETF | 65.49 | 32.06 | 32.06 | 32.06 | 0.00 | 0.00 | |
AHC | A.H. Belo Co | 20180323 | A | 107.10 | 40.05 | 41.11 | 40.44 | -1.15 | -0.40 | |
AHH | Armada Hoffl | 20180323 | A | 8.52 | 3.26 | 0.42 | 0.76 | 2.84 | 2.49 | |
AHPI | Allied Healt | 20180323 | A | 246.96 | 93.12 | 65.39 | 67.34 | 25.22 | 25.97 | |
AHT | Ashford Hosp | 20180323 | A | 17.20 | 6.75 | 2.41 | 2.70 | 4.34 | 4.05 | |
AI | Arlington As | 20180323 | A | 9.08 | 3.80 | -0.86 | 0.22 | 4.66 | 3.58 | |
AIA | iShares Asia | 20180323 | ETF | 10.86 | 4.21 | 1.93 | 5.35 | 2.28 | -1.14 | |
AIEQ | AI Powered E | 20180323 | ETF | 22.71 | 8.39 | 7.17 | 7.21 | 1.22 | 1.17 | |
AIG | American Int | 20180323 | A | 2.16 | 0.79 | -0.01 | 0.11 | 0.81 | 0.68 | |
AIHS | Senmiao Tech | 20180323 | A | 163.11 | 100.46 | 88.10 | 62.68 | 11.05 | 34.17 | |
AIMC | Altra Indust | 20180323 | A | 29.25 | 10.58 | 3.79 | 5.41 | 6.77 | 5.17 | |
AIMT | Aimmune Ther | 20180323 | A | 25.30 | 8.57 | 2.13 | 2.82 | 4.08 | 5.72 | |
AIN | Albany Inter | 20180323 | A | 27.56 | 6.60 | 2.18 | 2.63 | 4.42 | 3.96 | |
AINC | Ashford Inc. | 20180323 | A | 422.26 | 179.34 | 182.90 | 182.90 | -3.52 | -3.52 | |
AINV | Apollo Inves | 20180323 | A | 18.29 | 8.52 | 1.53 | 2.31 | 6.99 | 6.21 | |
AIR | AAR Corp. | 20180323 | A | 21.04 | 4.68 | 1.32 | 1.93 | 3.30 | 2.75 | |
AIRG | Airgain, Inc | 20180323 | A | 197.67 | 57.62 | 29.76 | 31.55 | 26.42 | 26.12 | |
AIRI | Air Industri | 20180323 | A | 132.86 | 51.31 | 50.12 | 46.55 | 1.55 | 4.75 | |
AIRR | First Trust | 20180323 | ETF | 25.82 | 10.82 | 10.09 | 10.24 | 0.73 | 0.57 | |
AIRT | Air T Inc | 20180323 | A | 969.34 | 262.59 | 262.59 | 262.59 | 0.00 | 0.00 | |
AIT | Applied Indu | 20180323 | A | 22.76 | 4.72 | 1.28 | 1.82 | 3.44 | 2.90 | |
AIV | Apartment In | 20180323 | A | 6.54 | 2.27 | 1.40 | 1.48 | 0.87 | 0.80 | |
AIZ | Assurant, In | 20180323 | A | 12.09 | 3.02 | 1.22 | 1.54 | 1.81 | 1.48 | |
AJG | Arthur J. Ga | 20180323 | A | 5.36 | 2.25 | 1.24 | 1.43 | 1.01 | 0.83 | |
AJRD | Aerojet Rock | 20180323 | A | 16.40 | 2.42 | 0.91 | 1.05 | 1.51 | 1.38 | |
AJX | Great Ajax C | 20180323 | A | 27.81 | 12.10 | 9.50 | 9.88 | 2.61 | 2.23 | |
AKAM | Akamai Techn | 20180323 | A | 7.20 | 4.08 | 2.11 | 2.12 | 1.97 | 1.97 | |
AKBA | Akebia Thera | 20180323 | A | 16.42 | 6.49 | -0.01 | 1.62 | 6.24 | 4.88 | |
AKCA | Akcea Therap | 20180323 | A | 67.26 | 13.86 | 7.55 | 8.22 | 5.98 | 5.64 | |
AKER | Akers Biosci | 20180323 | A | 35.12 | 21.00 | 15.66 | 19.08 | 3.06 | 1.92 | |
AKG | Asanko Gold | 20180323 | A | 102.75 | 44.65 | 41.02 | 43.05 | 3.29 | 1.64 | |
AKR | Acadia Realt | 20180323 | A | 10.08 | 2.25 | 0.30 | 0.68 | 1.95 | 1.57 | |
AKRX | Akorn, Inc. | 20180323 | A | 11.75 | 12.82 | 0.15 | 1.59 | 3.36 | 11.00 | |
AKTS | AKOUSTIS TEC | 20180323 | A | 57.87 | 25.15 | 11.67 | 14.74 | 5.94 | 10.31 | |
AL | Air Lease Co | 20180323 | A | 9.31 | 2.37 | 1.17 | 1.34 | 1.22 | 1.04 | |
ALB | Albemarle Co | 20180323 | A | 8.26 | 2.02 | 0.33 | 0.55 | 1.69 | 1.47 | |
ALBO | Albireo Phar | 20180323 | A | 162.40 | 41.17 | 30.57 | 25.07 | 10.01 | 16.11 | |
ALCO | Alico Inc | 20180323 | A | 72.13 | 23.27 | 20.63 | 22.21 | 2.64 | 1.06 | |
ALDX | Aldeyra Ther | 20180323 | A | 109.58 | 22.20 | 13.02 | 14.88 | 5.72 | 7.33 | |
ALE | ALLETE, Inc. | 20180323 | A | 17.22 | 4.08 | 2.16 | 2.52 | 1.92 | 1.56 | |
ALEX | Alexander & | 20180323 | A | 13.89 | 3.99 | 2.19 | 2.24 | 1.81 | 1.76 | |
ALFA | AlphaClone A | 20180323 | ETF | 70.40 | 6.85 | 16.83 | 17.17 | -9.98 | -10.31 | |
ALG | Alamo Group, | 20180323 | A | 158.77 | 29.10 | 22.27 | 22.33 | 6.85 | 6.80 | |
ALGN | Align Techno | 20180323 | A | 19.86 | 6.39 | 1.31 | 1.49 | 4.63 | 4.49 | |
ALGT | Allegiant Tr | 20180323 | A | 63.40 | 9.64 | 4.39 | 5.23 | 5.14 | 4.44 | |
ALIM | Alimera Scie | 20180323 | A | 116.92 | 55.07 | 46.13 | 44.25 | 9.85 | 11.31 | |
ALJJ | ALJ Regional | 20180323 | A | 102.46 | 31.42 | 26.09 | 22.57 | 1.34 | 8.77 | |
ALK | Alaska Air G | 20180323 | A | 5.18 | 1.88 | -0.05 | 0.24 | 1.93 | 1.64 | |
ALKS | Alkermes Inc | 20180323 | A | 20.82 | 9.73 | 5.96 | 6.09 | 3.42 | 3.65 | |
ALL | The Allstate | 20180323 | A | 5.80 | 1.19 | 0.63 | 0.25 | 0.56 | 0.93 | |
ALLE | Allegion Pub | 20180323 | A | 10.69 | 1.76 | 0.30 | 0.30 | 1.47 | 1.46 | |
ALLT | Allot Ltd. O | 20180323 | A | 83.78 | 32.18 | 21.52 | 23.47 | 8.52 | 8.68 | |
ALLY | Ally Financi | 20180323 | A | 4.18 | 1.86 | 0.45 | 0.57 | 1.40 | 1.29 | |
ALNA | Allena Pharm | 20180323 | A | 139.26 | 34.00 | 28.51 | 27.11 | 1.90 | 6.84 | |
ALNY | Alnylam Phar | 20180323 | A | 22.90 | 5.36 | 1.91 | 2.10 | 3.45 | 3.26 | |
ALO | Alio Gold In | 20180323 | A | 57.30 | 19.33 | 8.02 | 7.03 | 10.35 | 12.30 | |
ALOT | AstroNova, I | 20180323 | A | 262.15 | 57.70 | 54.68 | 52.73 | 3.10 | 4.97 | |
ALPN | Alpine Immun | 20180323 | A | 233.19 | 62.81 | 62.49 | 36.69 | -1.48 | 26.14 | |
ALRM | Alarm.com Ho | 20180323 | A | 18.84 | 5.85 | 1.83 | 3.72 | 3.01 | 2.13 | |
ALRN | Aileron Ther | 20180323 | A | 182.16 | 40.87 | 33.41 | 32.95 | 6.80 | 7.92 | |
ALSK | Alaska Commu | 20180323 | A | 91.37 | 34.46 | 21.71 | 26.62 | 12.54 | 7.85 | |
ALSN | ALLISON TRAN | 20180323 | A | 8.51 | 1.84 | 0.62 | 0.58 | 1.22 | 1.26 | |
ALT | Altimmune, I | 20180323 | A | 132.51 | 47.37 | 36.32 | 32.79 | 11.36 | 14.65 | |
ALTR | Altair Engin | 20180323 | A | 44.96 | 8.73 | 2.95 | 4.16 | 5.72 | 4.57 | |
ALTS | ProShares Mo | 20180323 | ETF | 41.27 | 8.48 | 8.99 | 8.99 | -0.51 | -0.51 | |
ALTY | Global X Sup | 20180323 | ETF | 37.96 | 13.35 | 15.95 | 16.56 | -4.00 | -3.21 | |
ALV | Autoliv, Inc | 20180323 | A | 8.50 | 1.85 | 0.33 | 0.62 | 1.52 | 1.22 | |
ALX | Alexander's | 20180323 | A | 53.82 | 19.24 | 10.71 | 10.41 | 8.37 | 7.91 | |
ALXN | Alexion Phar | 20180323 | A | 10.15 | 3.77 | 0.60 | 1.45 | 2.80 | 2.32 | |
AM | Antero Midst | 20180323 | A | 20.06 | 4.00 | 1.45 | 2.03 | 2.53 | 1.97 | |
AMAG | AMAG Pharmac | 20180323 | A | 37.56 | 12.90 | 4.17 | 4.06 | 8.68 | 8.85 | |
AMAT | Applied Mate | 20180323 | A | 2.27 | 1.40 | 0.41 | 0.56 | 0.99 | 0.85 | |
AMBA | Ambarella, I | 20180323 | A | 15.41 | 5.38 | 1.90 | 2.28 | 3.06 | 3.10 | |
AMBC | Ambac Financ | 20180323 | A | 18.28 | 6.11 | 2.13 | 4.35 | 3.52 | 1.77 | |
AMC | AMC ENTERTAI | 20180323 | A | 36.23 | 13.06 | 3.60 | 2.70 | 9.41 | 10.36 | |
AMCA | iShares Russ | 20180323 | ETF | 22.74 | 10.09 | 8.71 | 8.71 | 1.38 | 1.38 | |
AMCX | AMC Networks | 20180323 | A | 9.29 | 2.57 | 0.35 | 0.60 | 2.16 | 1.97 | |
AMD | Advanced Mic | 20180323 | A | 9.34 | 4.74 | 1.32 | 1.30 | 3.42 | 3.44 | |
AME | Ametek, Inc. | 20180323 | A | 7.16 | 2.39 | 0.41 | 0.87 | 1.99 | 1.52 | |
AMED | Amedisys Inc | 20180323 | A | 27.03 | 4.63 | 1.48 | 1.89 | 3.15 | 2.74 | |
AMEH | Apollo Medic | 20180323 | A | 384.28 | 148.12 | 111.46 | 124.45 | 40.99 | 23.95 | |
AMG | Affiliated M | 20180323 | A | 17.01 | 4.62 | 0.74 | 1.02 | 3.87 | 3.60 | |
AMGN | Amgen Inc | 20180323 | A | 4.75 | 1.93 | 0.30 | 0.51 | 1.35 | 1.42 | |
AMH | AMERICAN HOM | 20180323 | A | 5.70 | 5.80 | 4.27 | 4.36 | 1.54 | 1.45 | |
AMJ | JP Morgan Al | 20180323 | ETN | 4.70 | 2.56 | 0.17 | 0.32 | 2.21 | 2.25 | |
AMKR | Amkor Techno | 20180323 | A | 10.31 | 6.39 | 2.43 | 3.51 | 3.98 | 2.88 | |
AMLP | Alerian MLP | 20180323 | ETF | 10.92 | 4.48 | 1.84 | 1.67 | 2.53 | 2.80 | |
AMN | AMN Healthca | 20180323 | A | 17.08 | 3.04 | 1.24 | 1.16 | 1.81 | 1.88 | |
AMNB | American Nat | 20180323 | A | 169.03 | 43.07 | 28.68 | 35.57 | 9.20 | 7.49 | |
AMOT | Allied Motio | 20180323 | A | 124.54 | 45.52 | 27.87 | 36.62 | 7.31 | 8.90 | |
AMP | Ameriprise F | 20180323 | A | 12.16 | 3.18 | 0.12 | 0.38 | 3.06 | 2.80 | |
AMPE | Ampio Pharma | 20180323 | A | 63.01 | 26.39 | 13.47 | 10.02 | 5.13 | 16.19 | |
AMPH | Amphastar Ph | 20180323 | A | 28.84 | 10.79 | 0.21 | -2.44 | 8.41 | 13.17 | |
AMRB | American Riv | 20180323 | A | 121.65 | 51.38 | 45.53 | 47.27 | 5.88 | 4.13 | |
AMRC | Ameresco, In | 20180323 | A | 59.32 | 16.82 | 10.84 | 12.78 | 5.98 | 4.04 | |
AMRH | Ameri Holdin | 20180323 | A | 240.26 | 77.31 | 75.71 | 77.49 | -0.75 | 0.04 | |
AMRK | A-Mark Preci | 20180323 | A | 113.79 | 28.50 | 23.47 | 22.63 | 4.97 | 5.86 | |
AMRS | Amyris Inc. | 20180323 | A | 32.51 | 11.83 | 2.65 | 5.46 | 8.19 | 6.37 | |
AMS | American Sha | 20180323 | A | 297.98 | 84.40 | 74.99 | 63.45 | 2.24 | 20.60 | |
AMSC | American Sup | 20180323 | A | 61.38 | 16.52 | 9.60 | 9.64 | 5.75 | 6.88 | |
AMSF | AMERISAFE, I | 20180323 | A | 41.53 | 11.51 | 3.61 | 4.71 | 7.90 | 6.80 | |
AMSW A | A | American Sof | 20180323 | A | 79.19 | 18.41 | 14.70 | 15.11 | 3.51 | 3.30 |
AMT | American Tow | 20180323 | A | 6.23 | 2.30 | 0.12 | 0.50 | 1.38 | 1.79 | |
AMTD | TD Ameritrad | 20180323 | A | 4.96 | 1.55 | -0.30 | -0.12 | 1.85 | 1.66 | |
AMTX | Aemetis, Inc | 20180323 | A | 130.43 | 78.43 | 78.29 | 67.50 | -0.25 | 10.98 | |
AMU | ETRACS Aleri | 20180323 | ETN | 17.53 | 13.98 | 17.21 | 18.05 | -3.35 | -4.08 | |
AMUB | ETRACS Aleri | 20180323 | ETN | 246.89 | ||||||
AMWD | American Woo | 20180323 | A | 32.85 | 7.18 | 2.15 | 2.66 | 4.98 | 4.52 | |
AMZA | InfraCap MLP | 20180323 | ETF | 14.89 | 7.22 | 4.57 | 4.85 | 2.66 | 2.38 | |
AMZN | Amazon.Com I | 20180323 | A | 6.07 | 1.98 | 0.78 | 0.99 | 1.20 | 0.99 | |
AN | AutoNation, | 20180323 | A | 9.97 | 2.02 | 0.49 | 0.83 | 1.52 | 1.21 | |
ANAB | AnaptysBio, | 20180323 | A | 85.71 | 14.55 | 7.47 | 8.38 | 6.64 | 6.17 | |
ANAT | American Nat | 20180323 | A | 97.33 | 12.67 | 7.07 | 9.66 | 5.53 | 3.01 | |
ANDE | Andersons In | 20180323 | A | 45.03 | 11.71 | 6.15 | 6.76 | 5.49 | 4.95 | |
ANET | Arista Netwo | 20180323 | A | 19.02 | 5.10 | 0.83 | 1.68 | 4.27 | 3.42 | |
ANF | Abercrombie | 20180323 | A | 5.22 | 2.38 | 0.19 | 0.39 | 2.18 | 1.98 | |
ANGI | ANGI Homeser | 20180323 | A | 18.60 | 12.11 | 6.06 | 6.33 | 6.23 | 5.95 | |
ANGL | VanEck Vecto | 20180323 | ETF | 7.38 | 2.82 | 2.05 | 2.38 | 0.77 | 0.44 | |
ANGO | AngioDynamic | 20180323 | A | 25.89 | 4.79 | 1.86 | 0.53 | 2.32 | 4.25 | |
ANH | Anworth Mort | 20180323 | A | 20.64 | 7.67 | 2.91 | 3.56 | 4.75 | 4.11 | |
ANIK | Anika Therap | 20180323 | A | 76.63 | 22.23 | 13.15 | 12.75 | 8.88 | 9.48 | |
ANIP | ANI Pharmace | 20180323 | A | 82.32 | 15.91 | 10.61 | 11.50 | 5.16 | 4.41 | |
ANSS | Ansys Inc | 20180323 | A | 19.17 | 3.85 | 0.81 | 1.12 | 3.04 | 2.74 | |
ANTM | ANTHEM, INC. | 20180323 | A | 8.70 | 2.33 | 0.65 | 0.76 | 1.26 | 1.57 | |
ANY | Sphere 3D Co | 20180323 | A | 105.65 | 45.07 | 29.74 | 36.55 | 13.49 | 8.56 | |
AOA | iShares Core | 20180323 | ETF | 10.37 | 3.16 | 2.01 | 2.02 | 1.16 | 1.15 | |
AOBC | American Out | 20180323 | A | 11.00 | 4.91 | -1.39 | 2.66 | 6.30 | 2.24 | |
AOK | iShares Core | 20180323 | ETF | 15.11 | 3.42 | 2.92 | 2.90 | 0.49 | 0.52 | |
AOM | iShares Core | 20180323 | ETF | 10.95 | 4.96 | 3.28 | 3.47 | 1.67 | 1.48 | |
AON | Aon plc Clas | 20180323 | A | 7.42 | 1.31 | 0.06 | 0.15 | 1.25 | 1.16 | |
AOR | iShares Core | 20180323 | ETF | 8.03 | 2.45 | 1.86 | 1.93 | 0.60 | 0.53 | |
AOS | A.O. Smith C | 20180323 | A | 9.76 | 2.56 | 0.88 | 0.90 | 1.68 | 1.66 | |
AOSL | Alpha and Om | 20180323 | A | 46.82 | 13.94 | 9.71 | 9.92 | 3.54 | 4.02 | |
AP | Ampco-Pittsb | 20180323 | A | 130.71 | 48.21 | 32.46 | 41.38 | 6.74 | 6.83 | |
APA | Apache Corpo | 20180323 | A | 3.91 | 1.62 | 0.57 | 0.37 | 1.05 | 1.25 | |
APAM | ARTISAN PART | 20180323 | A | 26.16 | 6.43 | 1.72 | 2.10 | 4.71 | 4.33 | |
APD | Air Products | 20180323 | A | 10.14 | 2.87 | 1.08 | 1.49 | 1.79 | 1.38 | |
APDN | Applied DNA | 20180323 | A | 127.40 | 78.01 | 36.61 | 66.82 | 7.59 | 11.06 | |
APEI | American Pub | 20180323 | A | 38.77 | 10.89 | 2.76 | 2.93 | 7.97 | 7.97 | |
APEN | Apollo Endos | 20180323 | A | 146.85 | 24.65 | 22.23 | 20.44 | 1.94 | 4.22 | |
APH | Amphenol Cor | 20180323 | A | 7.58 | 2.20 | 0.36 | 0.63 | 1.85 | 1.58 | |
APLE | Apple Hospit | 20180323 | A | 6.06 | 2.62 | 0.29 | 0.37 | 2.33 | 2.25 | |
APLS | Apellis Phar | 20180323 | A | 116.93 | 21.92 | 7.41 | 6.52 | 13.29 | 15.40 | |
APO | Apollo Globa | 20180323 | A | 10.79 | 2.11 | 0.36 | 0.66 | 1.74 | 1.45 | |
APOG | Apogee Enter | 20180323 | A | 28.77 | 6.81 | 1.82 | 2.93 | 4.76 | 3.89 | |
APPF | AppFolio, In | 20180323 | A | 43.09 | 10.95 | 4.86 | 4.90 | 6.07 | 6.05 | |
APPN | Appian Corpo | 20180323 | A | 36.72 | 21.71 | 10.47 | 10.98 | 11.33 | 10.82 | |
APPS | Digital Turb | 20180323 | A | 46.10 | 19.30 | 12.36 | 13.64 | 5.37 | 5.63 | |
APRN | Blue Apron H | 20180323 | A | 48.88 | 20.06 | 11.55 | 9.50 | 8.23 | 10.56 | |
APT | Alpha Pro Te | 20180323 | A | 153.78 | 51.70 | 46.59 | 44.24 | 4.59 | 7.57 | |
APTO | Aptose Biosc | 20180323 | A | 54.23 | 21.35 | 15.44 | 14.98 | 4.95 | 6.38 | |
APTS | Preferred Ap | 20180323 | A | 13.26 | 4.16 | 0.15 | 0.19 | 4.01 | 3.97 | |
APTV | Aptiv PLC | 20180323 | A | 8.24 | 1.82 | 0.71 | 0.57 | 1.10 | 1.25 | |
APVO | Aptevo Thera | 20180323 | A | 108.17 | 29.04 | 22.84 | 23.60 | 4.09 | 5.42 | |
APWC | Asia Pacific | 20180323 | A | 511.14 | 248.57 | 193.59 | 193.59 | 55.71 | 55.71 | |
AQB | AquaBounty T | 20180323 | A | 123.57 | 38.25 | 31.68 | 30.11 | 6.90 | 8.13 | |
AQMS | Aqua Metals, | 20180323 | A | 56.00 | 24.74 | 7.23 | 8.27 | 16.07 | 16.48 | |
AQN | Algonquin Po | 20180323 | A | 13.76 | 26.61 | 24.17 | 24.29 | 2.45 | 2.33 | |
AQUA | Evoqua Water | 20180323 | A | 12.69 | 3.01 | 1.00 | 1.29 | 2.01 | 1.73 | |
AR | ANTERO RESOU | 20180323 | A | 5.45 | 2.12 | 0.55 | 0.45 | 1.58 | 1.67 | |
ARA | American Ren | 20180323 | A | 39.89 | 10.45 | 7.94 | 7.89 | 2.29 | 2.57 | |
ARAY | Accuray Inco | 20180323 | A | 99.58 | 32.94 | 17.53 | 18.54 | 14.02 | 14.39 | |
ARC | ARC Document | 20180323 | A | 81.26 | 18.22 | 5.57 | 4.91 | 12.29 | 13.33 | |
ARCB | ArcBest Corp | 20180323 | A | 40.02 | 9.65 | 2.98 | 3.55 | 6.57 | 6.10 | |
ARCC | Ares Capital | 20180323 | A | 6.38 | 3.51 | 0.78 | 0.97 | 2.74 | 2.55 | |
ARCH | Arch Coal, I | 20180323 | A | 30.23 | 6.60 | 1.72 | 2.74 | 4.89 | 3.86 | |
ARCM | Arrow Reserv | 20180323 | ETF | 10.97 | ||||||
ARCO | ARCOS DORADO | 20180323 | A | 62.02 | 16.80 | 12.01 | 11.36 | 4.19 | 5.45 | |
ARCT | Arcturus The | 20180323 | A | 253.80 | 76.05 | 61.50 | 71.01 | 10.39 | 5.04 | |
ARD | Ardagh Group | 20180323 | A | 28.05 | 12.68 | 7.07 | 8.98 | 5.31 | 3.70 | |
ARDX | Ardelyx, Inc | 20180323 | A | 102.08 | 29.32 | 13.85 | 7.08 | 10.96 | 22.21 | |
ARE | Alexandria R | 20180323 | A | 8.39 | 1.97 | 0.17 | 0.46 | 1.80 | 1.51 | |
ARES | Ares Managem | 20180323 | A | 31.01 | 9.58 | 3.40 | 3.04 | 6.14 | 6.52 | |
ARGT | Global X MSC | 20180323 | ETF | 31.57 | 8.24 | 13.24 | 7.54 | -5.00 | 0.70 | |
ARI | APOLLO COMME | 20180323 | A | 5.50 | 2.37 | 0.87 | 0.92 | 1.49 | 1.45 | |
ARKG | ARK Genomic | 20180323 | ETF | 33.46 | 17.44 | 12.95 | 17.38 | 4.53 | 0.04 | |
ARKK | ARK Innovati | 20180323 | ETF | 16.52 | 8.53 | 4.21 | 7.22 | 4.33 | 1.32 | |
ARKQ | ARK Autonomo | 20180323 | ETF | 24.90 | 8.09 | 6.52 | 6.34 | 1.57 | 1.75 | |
ARKR | Ark Restaura | 20180323 | A | 265.91 | 57.46 | 49.09 | 54.27 | 0.56 | 3.16 | |
ARKW | ARK Next Gen | 20180323 | ETF | 15.42 | 5.35 | 3.83 | 3.99 | 1.52 | 1.37 | |
ARL | American Rea | 20180323 | A | 195.14 | 93.70 | 90.86 | 88.53 | 0.13 | 4.99 | |
ARLP | Alliance Res | 20180323 | A | 37.20 | 10.32 | 4.95 | 6.71 | 5.37 | 3.60 | |
ARMK | ARAMARK | 20180323 | A | 5.02 | 1.53 | 0.24 | 0.32 | 1.29 | 1.21 | |
ARNA | Arena Pharma | 20180323 | A | 17.62 | 5.71 | 1.80 | 1.98 | 3.89 | 3.73 | |
ARNC | Arconic Corp | 20180323 | A | 4.59 | 2.09 | 0.43 | 0.69 | 1.66 | 1.40 | |
AROC | Archrock Inc | 20180323 | A | 56.03 | 20.75 | 7.61 | 5.82 | 12.30 | 14.95 | |
AROW | Arrow Financ | 20180323 | A | 81.12 | 33.43 | 19.40 | 19.36 | 14.56 | 14.58 | |
ARR | ARMOUR Resid | 20180323 | A | 11.30 | 2.92 | 0.87 | 0.89 | 2.06 | 2.04 | |
ARTN A | A | Artesian Res | 20180323 | A | 217.42 | 43.30 | 34.60 | 32.25 | 8.66 | 11.03 |
ARTW | Arts-Way Man | 20180323 | A | 774.41 | 197.09 | -115.78 | -206.72 | 304.99 | 410.57 | |
ARW | Arrow Electr | 20180323 | A | 16.93 | 4.16 | 1.65 | 1.64 | 2.52 | 2.52 | |
ARWR | Arrowhead Re | 20180323 | A | 22.33 | 9.76 | 1.61 | -0.07 | 6.63 | 9.80 | |
ASB | Associated B | 20180323 | A | 20.92 | 8.08 | 3.09 | 2.84 | 5.00 | 5.25 | |
ASC | ARDMORE SHIP | 20180323 | A | 70.47 | 16.86 | 10.70 | 10.66 | 3.68 | 6.20 | |
ASEA | Global X FTS | 20180323 | ETF | 134.59 | 45.29 | 45.29 | 45.29 | 0.00 | 0.00 | |
ASET | FlexShares R | 20180323 | ETF | 38.36 | 29.74 | 29.74 | 29.74 | 0.00 | 0.00 | |
ASFI | Asta Funding | 20180323 | A | 124.17 | 56.97 | 47.54 | 47.54 | 9.49 | 9.49 | |
ASGN | ASGN Incorpo | 20180323 | A | 20.23 | 5.95 | 1.50 | 2.15 | 4.45 | 3.80 | |
ASH | Ashland Glob | 20180323 | A | 9.60 | 2.89 | 0.64 | 0.81 | 2.24 | 2.08 | |
ASHR | Xtrackers Ha | 20180323 | ETF | 3.29 | 1.42 | 0.17 | 0.33 | 1.25 | 1.09 | |
ASHS | Xtrackers Ha | 20180323 | ETF | 14.62 | 11.98 | 10.27 | 9.92 | 1.71 | 2.06 | |
ASHX | Xtrackers MS | 20180323 | ETF | 39.56 | 12.15 | 1.30 | 1.30 | 10.87 | 10.87 | |
ASIX | AdvanSix Inc | 20180323 | A | 32.01 | 6.58 | 2.13 | 3.55 | 4.26 | 3.03 | |
ASM | Avino Silver | 20180323 | A | 87.87 | 41.44 | 34.70 | 33.58 | 6.91 | 7.89 | |
ASMB | Assembly Bio | 20180323 | A | 79.96 | 16.44 | 5.28 | 7.52 | 10.89 | 8.93 | |
ASNA | Ascena Retai | 20180323 | A | 51.80 | 22.61 | 12.21 | 9.47 | 10.24 | 13.16 | |
ASPN | Aspen Aeroge | 20180323 | A | 98.29 | 30.34 | 14.53 | 12.40 | 15.05 | 18.12 | |
ASPS | Altisource P | 20180323 | A | 80.59 | 24.36 | 13.54 | 14.69 | 10.41 | 9.71 | |
ASPU | ASPEN GROUP, | 20180323 | A | 243.49 | 53.27 | 10.01 | 7.21 | 45.57 | 46.27 | |
ASRV | AmeriServ Fi | 20180323 | A | 195.05 | 44.50 | 29.35 | 29.35 | 15.23 | 15.23 | |
ASTC | Astrotech Co | 20180323 | A | 338.66 | 141.72 | 131.37 | 127.12 | 13.08 | 14.68 | |
ASTE | Astec Indust | 20180323 | A | 34.94 | 6.93 | 2.99 | 3.49 | 3.91 | 3.44 | |
ASUR | Asure Softwa | 20180323 | A | 41.56 | 11.40 | 6.87 | 8.42 | 4.33 | 2.97 | |
ASYS | Amtech Syste | 20180323 | A | 52.92 | 35.37 | 9.34 | 8.00 | 7.07 | 23.52 | |
AT | Atlantic Pow | 20180323 | A | 235.29 | 79.10 | 79.10 | 79.10 | 0.00 | 0.00 | |
ATEC | Alphatec Hol | 20180323 | A | 64.80 | 111.41 | 36.05 | 36.38 | 80.57 | 80.23 | |
ATEN | A10 NETWORKS | 20180323 | A | 19.49 | 10.09 | 2.39 | 3.29 | 7.66 | 6.86 | |
ATEST G | G | TEST SYMBOL | 20180323 | A | 44.34 | 11.94 | 10.80 | 11.02 | 1.14 | 0.91 |
ATGE | Adtalem Glob | 20180323 | A | 18.73 | 4.97 | 0.01 | 0.22 | 4.96 | 4.75 | |
ATH | Athene Holdi | 20180323 | A | 6.26 | 1.65 | -0.01 | 0.04 | 1.66 | 1.61 | |
ATHX | Athersys, In | 20180323 | A | 71.22 | 27.19 | 7.73 | 11.85 | 18.37 | 15.34 | |
ATI | Allegheny Te | 20180323 | A | 8.72 | 3.05 | 0.90 | 0.88 | 2.15 | 2.17 | |
ATKR | Atkore Inter | 20180323 | A | 12.84 | 3.83 | 0.62 | 0.87 | 3.21 | 2.97 | |
ATLC | Atlanticus H | 20180323 | A | 896.65 | 406.36 | 405.38 | 405.38 | 1.04 | 1.04 | |
ATLO | AMES Nationa | 20180323 | A | 284.90 | 64.72 | 45.07 | 51.92 | 15.95 | 12.84 | |
ATMP | iPath Select | 20180323 | ETF | 23.82 | 7.72 | 6.16 | 5.97 | 1.56 | 1.75 | |
ATNI | ATN Internat | 20180323 | A | 83.00 | 13.24 | 2.15 | 4.14 | 10.70 | 9.11 | |
ATNM | Actinium Pha | 20180323 | A | 74.07 | 37.80 | 27.60 | 25.31 | 10.86 | 12.51 | |
ATNX | Athenex, Inc | 20180323 | A | 61.83 | 13.25 | 6.48 | 8.10 | 6.50 | 5.15 | |
ATO | Atmos Energy | 20180323 | A | 9.87 | 2.28 | 0.77 | 0.90 | 1.51 | 1.39 | |
ATOM | Atomera Inco | 20180323 | A | 84.32 | 22.72 | 10.83 | 9.37 | 11.51 | 13.39 | |
ATOS | Atossa Thera | 20180323 | A | 88.97 | 51.05 | 42.24 | 42.22 | 4.71 | 8.73 | |
ATR | AptarGroup, | 20180323 | A | 15.63 | 4.65 | 0.95 | 1.44 | 3.70 | 3.21 | |
ATRA | Atara Biothe | 20180323 | A | 43.15 | 15.03 | 4.31 | 4.64 | 6.50 | 10.32 | |
ATRC | AtriCure, In | 20180323 | A | 38.46 | 8.93 | 4.88 | 5.81 | 3.92 | 3.11 | |
ATRI | Atrion Corp | 20180323 | A | 0.27 | 9.47 | 0.11 | 0.11 | 0.00 | 0.00 | |
ATRO | Astronics Co | 20180323 | A | 37.74 | 8.89 | 4.54 | 5.47 | 4.29 | 3.42 | |
ATRS | Antares Phar | 20180323 | A | 44.81 | 24.12 | 5.84 | 2.83 | 12.28 | 21.23 | |
ATSG | Air Transpor | 20180323 | A | 15.73 | 3.56 | 3.11 | 2.63 | 0.45 | 0.93 | |
ATTO | Atento S.A. | 20180323 | A | 85.51 | 24.36 | 15.25 | 10.94 | 7.59 | 13.41 | |
ATUS | Altice USA, | 20180323 | A | 15.56 | 4.62 | 2.86 | 2.81 | 1.76 | 1.82 | |
ATVI | Activision B | 20180323 | A | 4.35 | 1.71 | 0.54 | 0.59 | 1.18 | 1.13 | |
ATXI | Avenue Thera | 20180323 | A | 231.36 | 109.08 | 105.95 | 104.73 | 6.10 | 4.41 | |
AUBN | Auburn Natio | 20180323 | A | 147.52 | 26.90 | 21.70 | 21.70 | 5.19 | 5.19 | |
AUDC | AudioCodes L | 20180323 | A | 94.55 | 23.40 | 11.63 | 11.58 | 8.19 | 11.79 | |
AUG | Auryn Resour | 20180323 | A | 121.70 | 67.25 | 72.41 | 69.13 | -10.02 | -1.83 | |
AUMN | Golden Miner | 20180323 | A | 87.25 | 79.14 | 69.03 | 68.97 | 10.42 | 10.46 | |
AUPH | Aurinia Phar | 20180323 | A | 27.18 | 13.87 | 4.21 | 4.74 | 9.65 | 9.15 | |
AUTO | AutoWeb, Inc | 20180323 | A | 76.82 | 40.24 | 19.20 | 12.30 | 5.87 | 26.66 | |
AUY | Yamana Gold, | 20180323 | A | 35.14 | 15.14 | 4.69 | 6.47 | 10.42 | 8.65 | |
AVA | Avista Corpo | 20180323 | A | 12.54 | 3.12 | 0.86 | 1.18 | 2.26 | 1.94 | |
AVAV | AeroVironmen | 20180323 | A | 26.89 | 5.40 | -3.85 | -3.40 | 3.74 | 3.21 | |
AVB | AvalonBay Co | 20180323 | A | 7.58 | 1.87 | -0.06 | 0.13 | 1.94 | 1.74 | |
AVD | American Van | 20180323 | A | 47.64 | 12.29 | 5.98 | 6.64 | 5.65 | 5.66 | |
AVEO | AVEO Pharmac | 20180323 | A | 33.94 | 13.59 | 7.79 | 6.79 | 5.78 | 6.79 | |
AVGO | Broadcom Inc | 20180323 | A | 5.80 | 1.52 | 0.48 | 0.76 | 1.04 | 0.75 | |
AVGR | Avinger, Inc | 20180323 | A | 108.53 | 52.47 | 42.25 | 45.68 | 11.63 | 6.84 | |
AVID | Avid Technol | 20180323 | A | 41.03 | 13.09 | 7.78 | 6.71 | 5.01 | 6.37 | |
AVNW | Aviat Networ | 20180323 | A | 150.90 | 38.18 | 31.73 | 26.15 | 4.71 | 12.00 | |
AVT | Avnet, Inc. | 20180323 | A | 10.31 | 2.57 | 0.39 | 0.60 | 2.18 | 1.96 | |
AVXL | Anavex Life | 20180323 | A | 58.28 | 24.75 | 12.90 | 11.61 | 9.73 | 13.14 | |
AVY | Avery Dennis | 20180323 | A | 9.49 | 2.67 | 0.67 | 1.10 | 2.00 | 1.56 | |
AVYA | Avaya Holdin | 20180323 | A | 10.61 | 4.86 | 2.17 | 3.58 | 2.69 | 1.28 | |
AWI | Armstrong Wo | 20180323 | A | 16.23 | 6.63 | 5.01 | 5.18 | 1.62 | 1.44 | |
AWK | American Wat | 20180323 | A | 8.20 | 3.48 | -0.19 | 0.53 | 3.68 | 2.95 | |
AWR | American Sta | 20180323 | A | 18.55 | 3.84 | 1.26 | 1.23 | 2.55 | 2.61 | |
AWRE | Aware Inc | 20180323 | A | 184.59 | 53.00 | 37.62 | 30.48 | 14.56 | 22.79 | |
AWX | Avalon Holdi | 20180323 | A | 223.57 | 51.14 | 3.35 | 36.04 | 43.66 | 15.14 | |
AXAS | Abraxas Petr | 20180323 | A | 43.74 | 17.48 | 9.61 | 9.85 | 7.88 | 7.64 | |
AXDX | Accelerate D | 20180323 | A | 39.18 | 14.06 | 3.83 | 3.60 | 9.90 | 10.55 | |
AXE | Anixter Inte | 20180323 | A | 29.39 | 6.51 | 1.90 | 2.65 | 4.60 | 3.86 | |
AXGN | Axogen, Inc. | 20180323 | A | 27.40 | 6.80 | 2.44 | 2.96 | 4.31 | 3.84 | |
AXJL | WisdomTree A | 20180323 | ETF | 28.35 | 23.37 | 23.12 | 22.92 | 0.25 | 0.45 | |
AXL | American Axl | 20180323 | A | 8.27 | 5.67 | 2.63 | 2.84 | 3.03 | 2.82 | |
AXP | American Exp | 20180323 | A | 4.08 | 1.75 | 0.96 | 0.93 | 0.79 | 0.82 | |
AXR | AMREP Corpor | 20180323 | A | 137.72 | 49.75 | 48.69 | 48.69 | 1.06 | 1.06 | |
AXS | Axis Capital | 20180323 | A | 6.02 | 1.40 | 0.20 | 0.29 | 1.20 | 1.11 | |
AXSM | Axsome Thera | 20180323 | A | 215.41 | 58.07 | 36.23 | 39.87 | 20.05 | 18.25 | |
AXTA | Axalta Coati | 20180323 | A | 7.29 | 1.45 | 0.03 | -0.05 | 1.42 | 1.49 | |
AXTI | AXT Inc | 20180323 | A | 69.10 | 27.16 | 8.79 | 6.20 | 16.48 | 20.98 | |
AXU | Alexco Resou | 20180323 | A | 74.01 | 30.02 | 19.97 | 16.23 | 9.56 | 13.84 | |
AY | Atlantica Yi | 20180323 | A | 22.37 | 4.95 | 1.44 | 2.17 | 3.46 | 2.78 | |
AYI | Acuity Brand | 20180323 | A | 11.73 | 2.43 | 1.35 | 1.30 | 1.07 | 1.13 | |
AYTU | Aytu BioScie | 20180323 | A | 153.42 | 55.34 | 48.27 | 48.24 | 4.80 | 7.10 | |
AYX | Alteryx, Inc | 20180323 | A | 28.10 | 7.41 | 3.43 | 4.08 | 3.99 | 3.33 | |
AZO | AutoZone, In | 20180323 | A | 17.09 | 4.37 | 0.54 | 1.07 | 3.83 | 3.29 | |
AZPN | Aspen Techno | 20180323 | A | 15.22 | 3.38 | 0.96 | 1.29 | 2.41 | 2.09 | |
AZRE | Azure Power | 20180323 | A | 226.49 | 64.72 | 93.01 | 95.34 | -41.22 | -30.64 | |
AZRX | AzurRx BioPh | 20180323 | A | 397.75 | 127.43 | 116.86 | 108.38 | 8.85 | 19.05 | |
AZZ | AZZ Inc. | 20180323 | A | 29.29 | 9.41 | 2.04 | 2.68 | 7.44 | 6.82 | |
B | Barnes Group | 20180323 | A | 27.74 | 6.64 | 2.66 | 3.27 | 3.98 | 3.37 | |
BA | Boeing Compa | 20180323 | A | 6.41 | 1.86 | 0.41 | 0.67 | 1.45 | 1.19 | |
BAB | Invesco Taxa | 20180323 | ETF | 6.30 | 1.61 | 0.96 | 0.96 | 0.66 | 0.65 | |
BAC | Bank of Amer | 20180323 | A | 3.34 | 1.49 | 0.31 | 0.47 | 1.15 | 1.02 | |
BAH | Booz Allen H | 20180323 | A | 7.45 | 1.51 | 0.06 | 0.19 | 1.45 | 1.32 | |
BAL | iPath Series | 20180323 | ETN | 11.76 | 5.69 | -4.20 | 0.68 | 9.90 | 5.01 | |
BAM | Brookfield A | 20180323 | A | 3.19 | 1.24 | 0.43 | 0.40 | 0.78 | 0.84 | |
BANC | Banc of Cali | 20180323 | A | 29.35 | 10.14 | 2.07 | 2.92 | 8.08 | 7.22 | |
BAND | Bandwidth In | 20180323 | A | 131.48 | 29.91 | 30.13 | 25.81 | -2.07 | 4.09 | |
BANF | Bancfirst Co | 20180323 | A | 107.87 | 23.66 | 16.10 | 17.37 | 7.50 | 6.30 | |
BANR | Banner Corp. | 20180323 | A | 25.37 | 4.79 | 2.95 | 2.91 | 1.84 | 1.87 | |
BANX | StoneCastle | 20180323 | A | 61.88 | 31.11 | 15.69 | 1.47 | 1.94 | 29.44 | |
BAP | Credicorp LT | 20180323 | A | 22.76 | 3.49 | 1.40 | 1.83 | 2.09 | 1.65 | |
BASI | Bioanalytica | 20180323 | A | 95.73 | 37.93 | 37.93 | 37.93 | 0.00 | 0.00 | |
BATR A | A | Liberty Medi | 20180323 | A | 29.94 | 8.85 | 7.51 | 6.56 | 1.14 | 2.29 |
BATR K | K | Liberty Medi | 20180323 | A | 18.49 | 5.69 | 3.68 | 4.04 | 1.95 | 1.66 |
BAX | Baxter Inter | 20180323 | A | 3.35 | 1.03 | 0.09 | 0.09 | 0.94 | 0.95 | |
BB | BlackBerry L | 20180323 | A | 7.93 | 3.35 | 0.73 | 0.54 | 2.62 | 2.81 | |
BBBY | Bed Bath & B | 20180323 | A | 5.04 | 3.80 | 0.60 | 0.75 | 3.21 | 3.05 | |
BBC | Virtus LifeS | 20180323 | ETF | 32.45 | 10.60 | 8.11 | 7.87 | 2.49 | 2.73 | |
BBGI | Beasley Broa | 20180323 | A | 114.19 | 37.54 | 35.27 | 34.93 | 0.08 | 2.60 | |
BBH | VanEck Vecto | 20180323 | ETF | 8.83 | 3.27 | 0.54 | 1.92 | 2.73 | 1.34 | |
BBP | Virtus LifeS | 20180323 | ETF | 29.04 | 20.69 | 22.36 | 22.26 | -1.66 | -1.57 | |
BBSI | Barrett Busi | 20180323 | A | 86.89 | 16.37 | 9.93 | 9.54 | 6.00 | 6.83 | |
BBU | Brookfield B | 20180323 | A | 47.15 | 15.90 | 0.84 | 5.20 | 15.08 | 10.72 | |
BBW | Build-A-Bear | 20180323 | A | 83.23 | 28.12 | 7.75 | 7.37 | 19.72 | 20.80 | |
BBX | BBX Capital | 20180323 | A | 15.69 | 13.81 | 4.11 | 4.38 | 1.37 | 8.38 | |
BBY | Best Buy Com | 20180323 | A | 3.76 | 1.06 | 0.05 | 0.28 | 1.01 | 0.78 | |
BC | Brunswick Co | 20180323 | A | 10.77 | 2.79 | 1.60 | 1.72 | 1.19 | 1.07 | |
BCBP | BCB Bancorp | 20180323 | A | 78.50 | 23.18 | 13.61 | 13.55 | 9.31 | 9.64 | |
BCC | Boise Cascad | 20180323 | A | 19.49 | 4.63 | 1.42 | 1.64 | 3.21 | 2.98 | |
BCD | Aberdeen Sta | 20180323 | ETF | 15.70 | 1.11 | -0.21 | -0.21 | 1.33 | 1.33 | |
BCE | BCE, Inc. | 20180323 | A | 2.64 | 1.11 | 0.19 | 0.15 | 0.92 | 0.96 | |
BCEI | BONANZA CREE | 20180323 | A | 32.37 | 8.00 | 2.97 | 3.95 | 4.68 | 4.04 | |
BCI | Aberdeen Sta | 20180323 | ETF | 12.31 | 3.21 | 3.12 | 3.12 | 0.10 | 0.09 | |
BCLI | Brainstorm C | 20180323 | A | 108.59 | 46.40 | 25.36 | 19.58 | 17.55 | 28.03 | |
BCM | iPath Pure B | 20180323 | ETN | 17.34 | 4.48 | 0.04 | 2.91 | 4.44 | 1.57 | |
BCO | The Brink's | 20180323 | A | 14.32 | 2.96 | 0.16 | 0.63 | 2.80 | 2.33 | |
BCOM | B Communicat | 20180323 | A | 1780.77 | 512.94 | 736.24 | 405.03 | 0.00 | 104.03 | |
BCOR | Blucora, Inc | 20180323 | A | 29.48 | 12.43 | 3.02 | 4.77 | 7.18 | 7.64 | |
BCOV | Brightcove, | 20180323 | A | 86.15 | 27.18 | 21.12 | 14.28 | 3.57 | 12.88 | |
BCPC | Balchem Corp | 20180323 | A | 61.74 | 9.46 | 4.28 | 5.05 | 5.03 | 4.41 | |
BCRX | BioCryst Pha | 20180323 | A | 19.69 | 13.94 | -0.20 | 0.51 | 14.38 | 13.67 | |
BCTF | Bancorp 34, | 20180323 | A | 582.58 | 129.12 | 128.83 | 128.83 | 0.30 | 0.30 | |
BDC | Belden Inc. | 20180323 | A | 16.28 | 3.89 | 1.09 | 1.84 | 2.80 | 2.05 | |
BDCS | UBS AG Excha | 20180323 | ETN | 78.83 | 24.74 | 23.00 | 23.03 | 1.74 | 1.71 | |
BDCZ | ETRACS Wells | 20180323 | ETN | 422.03 | ||||||
BDGE | Bridge Banco | 20180323 | A | 73.26 | 20.42 | 14.64 | 15.75 | 5.77 | 4.67 | |
BDL | Flanigan's E | 20180323 | A | 885.46 | 316.64 | 316.64 | 316.64 | 0.00 | 0.00 | |
BDN | Brandywine R | 20180323 | A | 6.57 | 2.47 | 0.30 | 0.54 | 2.17 | 1.93 | |
BDR | Blonder Tong | 20180323 | A | 488.68 | 174.07 | 152.30 | 156.14 | 30.73 | 18.16 | |
BDSI | BioDelivery | 20180323 | A | 236.28 | 99.94 | 86.45 | 80.44 | 12.94 | 19.57 | |
BDX | Becton, Dick | 20180323 | A | 7.71 | 2.16 | 0.72 | 0.75 | 1.11 | 1.41 | |
BEAT | BioTelemetry | 20180323 | A | 28.26 | 14.21 | 4.77 | 4.86 | 9.62 | 9.52 | |
BECN | Beacon Roofi | 20180323 | A | 11.51 | 5.72 | 2.75 | 2.95 | 3.01 | 2.81 | |
BELF A | A | Bel Fuse Inc | 20180323 | A | 870.98 | 203.87 | 217.88 | 142.05 | -0.76 | 60.90 |
BELF B | B | Bel Fuse Inc | 20180323 | A | 425.27 | 110.53 | 96.77 | 99.43 | 13.92 | 11.23 |
BEN | Franklin Res | 20180323 | A | 2.98 | 1.37 | -0.14 | -0.03 | 1.51 | 1.40 | |
BEP | Brookfield R | 20180323 | A | 13.60 | 4.55 | 3.74 | 2.43 | 0.80 | 2.12 | |
BERY | Berry Global | 20180323 | A | 6.07 | 1.58 | 0.23 | 0.37 | 1.34 | 1.21 | |
BF A | A | Brown-Forman | 20180323 | A | 47.04 | 17.36 | 14.30 | 14.53 | 3.06 | 2.83 |
BF B | B | Brown-Forman | 20180323 | A | 10.60 | 2.72 | 1.07 | 0.94 | 1.66 | 1.78 |
BFAM | BRIGHT HORIZ | 20180323 | A | 20.92 | 4.32 | 1.77 | 1.94 | 2.55 | 2.38 | |
BFIN | BankFinancia | 20180323 | A | 85.57 | 19.58 | 16.19 | 17.36 | 3.39 | 2.22 | |
BFIT | Global X Hea | 20180323 | ETF | 79.88 | ||||||
BFOR | Barron's 400 | 20180323 | ETF | 17.13 | 19.73 | 19.88 | 19.64 | -0.15 | 0.09 | |
BFS | Saul Centers | 20180323 | A | 279.30 | 49.63 | 40.01 | 37.84 | 9.79 | 11.78 | |
BG | Bunge Limite | 20180323 | A | 7.17 | 2.54 | 0.38 | 0.40 | 1.41 | 2.14 | |
BGCP | BGC Partners | 20180323 | A | 7.75 | 9.96 | 7.22 | 7.51 | 2.74 | 2.47 | |
BGFV | Big 5 Sporti | 20180323 | A | 79.57 | 22.29 | 11.21 | 7.68 | 8.98 | 14.62 | |
BGG | Briggs & Str | 20180323 | A | 16.49 | 4.28 | 1.61 | 1.81 | 2.67 | 2.47 | |
BGI | Birks Group | 20180323 | A | 179.19 | 112.74 | 49.18 | 56.61 | 40.76 | 54.74 | |
BGS | B&G Foods, I | 20180323 | A | 21.81 | 7.67 | 3.54 | 3.75 | 3.96 | 3.92 | |
BGSF | BG Staffing | 20180323 | A | 90.91 | 33.80 | 22.04 | 4.95 | 4.08 | 28.72 | |
BH | Biglari Hold | 20180323 | A | 42.10 | 26.62 | 24.38 | 24.05 | 2.37 | 2.60 | |
BHB | Bar Harbor B | 20180323 | A | 138.04 | 41.06 | 36.39 | 36.82 | 4.47 | 4.25 | |
BHE | Benchmark El | 20180323 | A | 23.68 | 6.85 | 1.38 | 1.47 | 5.45 | 5.38 | |
BHF | Brighthouse | 20180323 | A | 15.82 | 6.79 | 2.67 | 4.75 | 4.16 | 2.04 | |
BHLB | Berkshire Hi | 20180323 | A | 22.70 | 6.05 | 0.01 | 0.14 | 6.05 | 5.92 | |
BHVN | Biohaven Pha | 20180323 | A | 51.78 | 12.00 | 6.35 | 7.43 | 5.40 | 4.57 | |
BIB | ProShares Ul | 20180323 | ETF | 20.02 | 6.80 | 2.53 | 3.13 | 4.25 | 3.67 | |
BIBL | Inspire 100 | 20180323 | ETF | 97.14 | 11.15 | 11.09 | 11.03 | 0.06 | 0.12 | |
BICK | First Trust | 20180323 | ETF | 147.78 | 73.84 | 75.26 | 73.54 | -1.20 | 0.30 | |
BIG | Big Lots, In | 20180323 | A | 7.31 | 1.92 | 0.18 | 0.41 | 1.74 | 1.51 | |
BIIB | Biogen Inc. | 20180323 | A | 9.76 | 2.57 | 0.76 | 0.96 | 1.81 | 1.60 | |
BIL | SPDR Bloombe | 20180323 | ETF | 1.09 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | |
BIO | Bio-Rad Labo | 20180323 | A | 43.85 | 10.60 | 6.02 | 7.68 | 4.59 | 2.93 | |
BIO B | B | Bio-Rad Labo | 20180323 | A | 89.08 | 59.54 | 59.54 | 59.54 | 0.00 | 0.00 |
BIOC | Biocept, Inc | 20180323 | A | 89.58 | 41.23 | 32.44 | 30.28 | 6.63 | 10.94 | |
BIOL | Biolase, Inc | 20180323 | A | 213.64 | 73.08 | 61.49 | 61.10 | 11.68 | 12.03 | |
BIP | Brookfield I | 20180323 | A | 10.68 | 2.97 | 0.93 | 1.18 | 2.04 | 1.80 | |
BIS | ProShares Ul | 20180323 | ETF | 22.93 | 6.23 | -1.70 | 0.94 | 7.93 | 5.29 | |
BIV | Vanguard Int | 20180323 | ETF | 1.99 | 0.48 | 0.38 | 0.38 | 0.10 | 0.10 | |
BIZD | VanEck Vecto | 20180323 | ETF | 22.10 | 16.58 | 14.37 | 15.68 | 2.22 | 0.91 | |
BJK | VanEck Vecto | 20180323 | ETF | 55.91 | 13.63 | 13.70 | 13.54 | -0.07 | 0.09 | |
BJRI | BJ's Restaur | 20180323 | A | 20.93 | 5.30 | 1.05 | 1.11 | 4.23 | 4.20 | |
BK | Bank of New | 20180323 | A | 2.36 | 1.29 | 0.23 | 0.21 | 1.06 | 1.08 | |
BKCC | BlackRock Ca | 20180323 | A | 17.24 | 7.99 | 1.30 | 1.20 | 5.59 | 6.78 | |
BKD | Brookdale Se | 20180323 | A | 15.00 | 6.34 | 1.43 | 1.76 | 4.90 | 4.59 | |
BKE | The Buckle, | 20180323 | A | 34.36 | 10.68 | 1.16 | 0.82 | 9.51 | 9.86 | |
BKEP | Blueknight E | 20180323 | A | 124.74 | 121.35 | 27.33 | 25.88 | 22.55 | 64.52 | |
BKF | iShares MSCI | 20180323 | ETF | 28.02 | 17.51 | 1.79 | 1.85 | 15.78 | 15.73 | |
BKH | Black Hills | 20180323 | A | 11.40 | 2.49 | 0.64 | 0.82 | 1.85 | 1.68 | |
BKI | Black Knight | 20180323 | A | 13.05 | 3.07 | 2.04 | 2.02 | 1.03 | 1.05 | |
BKLN | Invesco Seni | 20180323 | ETF | 4.33 | 1.32 | 1.16 | 1.27 | 0.15 | 0.05 | |
BKNG | Booking Hold | 20180323 | A | 14.27 | 3.75 | 1.00 | 1.55 | 2.72 | 2.16 | |
BKSC | Bank of Sout | 20180323 | A | 554.86 | 227.71 | 235.80 | 229.78 | 0.00 | -2.10 | |
BKU | Bankunited, | 20180323 | A | 9.24 | 2.55 | 0.48 | 0.80 | 2.07 | 1.76 | |
BKYI | BIO-key Inte | 20180323 | A | 170.18 | 262.79 | 101.64 | 93.75 | 0.00 | 154.18 | |
BL | BlackLine, I | 20180323 | A | 22.92 | 3.75 | 1.92 | 2.39 | 1.83 | 1.37 | |
BLBD | Blue Bird Co | 20180323 | A | 64.11 | 18.94 | 13.81 | 13.74 | 3.93 | 5.26 | |
BLCM | Bellicum Pha | 20180323 | A | 35.50 | 16.54 | 6.70 | 5.68 | 9.85 | 11.07 | |
BLCN | Reality Shar | 20180323 | ETF | 20.88 | 9.19 | 5.62 | 6.27 | 3.58 | 2.93 | |
BLD | TopBuild Cor | 20180323 | A | 28.25 | 6.59 | 4.32 | 5.08 | 2.13 | 1.50 | |
BLDP | Ballard Powe | 20180323 | A | 29.18 | 15.69 | 4.09 | 6.17 | 11.50 | 9.54 | |
BLDR | Builders Fir | 20180323 | A | 10.95 | 7.74 | -1.51 | -4.03 | 8.98 | 11.84 | |
BLES | Inspire Glob | 20180323 | ETF | 80.59 | 39.66 | 39.82 | 39.79 | -0.16 | -0.13 | |
BLFS | BioLife Solu | 20180323 | A | 118.47 | 39.55 | 25.12 | 27.75 | 12.12 | 11.73 | |
BLHY | Virtus Newfl | 20180323 | ETF | 54.55 | 17.14 | 17.14 | 17.14 | 0.00 | 0.00 | |
BLIN | Bridgeline D | 20180323 | A | 438.05 | 70.07 | 51.60 | 51.59 | 18.66 | 18.67 | |
BLK | Blackrock, I | 20180323 | A | 15.69 | 3.77 | 1.48 | 1.75 | 2.30 | 2.02 | |
BLKB | Blackbaud, I | 20180323 | A | 29.89 | 4.85 | 0.11 | 0.61 | 4.72 | 4.24 | |
BLL | Ball Corpora | 20180323 | A | 3.27 | 1.15 | 0.04 | 0.12 | 1.11 | 1.03 | |
BLMN | Bloomin' Bra | 20180323 | A | 6.83 | 4.34 | 2.10 | 0.73 | 2.22 | 3.63 | |
BLNK | Blink Chargi | 20180323 | A | 255.52 | 187.86 | 176.04 | 174.36 | 18.45 | 13.61 | |
BLOK | Amplify Tran | 20180323 | ETF | 14.38 | 4.84 | 6.46 | 6.71 | -1.62 | -1.86 | |
BLPH | Bellerophon | 20180323 | A | 112.61 | 44.76 | 28.43 | 23.71 | 11.10 | 20.96 | |
BLUE | bluebird bio | 20180323 | A | 22.93 | 6.01 | 2.19 | 2.70 | 3.78 | 3.31 | |
BLV | Vanguard Lon | 20180323 | ETF | 5.36 | 2.80 | 1.55 | 1.48 | 1.25 | 1.33 | |
BLX | Banco Latino | 20180323 | A | 30.95 | 7.70 | 3.92 | 4.42 | 3.79 | 3.29 | |
BMCH | BMC Stock Ho | 20180323 | A | 33.03 | 8.78 | 2.79 | 0.59 | 4.38 | 8.16 | |
BMI | Badger Meter | 20180323 | A | 27.75 | 5.51 | 1.38 | 1.59 | 4.13 | 3.92 | |
BMLP | Dorsey Wrigh | 20180323 | ETF | 232.06 | ||||||
BMO | Bank of Mont | 20180323 | A | 3.64 | 1.26 | 0.61 | -0.65 | 0.65 | 1.91 | |
BMRA | BIOMERICA IN | 20180323 | A | 180.87 | 52.94 | 51.15 | 41.66 | 2.93 | 11.26 | |
BMRC | Bank of Mari | 20180323 | A | 111.14 | 34.30 | 30.50 | 29.85 | 3.70 | 4.46 | |
BMRN | BioMarin Pha | 20180323 | A | 7.92 | 2.08 | 0.66 | 1.31 | 1.42 | 0.77 | |
BMTC | Bryn Mawr Ba | 20180323 | A | 56.73 | 12.00 | 4.52 | 5.61 | 7.14 | 6.39 | |
BMY | Bristol-Myer | 20180323 | A | 2.56 | 1.59 | 0.51 | 0.59 | 1.08 | 1.01 | |
BND | Vanguard Tot | 20180323 | ETF | 1.26 | 1.11 | 0.86 | 0.88 | 0.25 | 0.24 | |
BNDC | FlexShares C | 20180323 | ETF | 32.82 | ||||||
BNDX | Vanguard Tot | 20180323 | ETF | 1.85 | 0.86 | 0.76 | 0.58 | 0.10 | 0.29 | |
BNED | Barnes & Nob | 20180323 | A | 23.76 | 7.92 | 2.79 | 1.71 | 4.72 | 6.21 | |
BNFT | Benefitfocus | 20180323 | A | 39.34 | 9.79 | 4.51 | 4.42 | 4.94 | 5.37 | |
BNS | Bank of Nova | 20180323 | A | 2.16 | 0.87 | 0.27 | 0.19 | 0.60 | 0.68 | |
BNSO | Bonso Electr | 20180323 | A | 387.29 | 142.62 | 97.80 | 97.80 | 45.63 | 45.63 | |
BOCH | Bank of Comm | 20180323 | A | 94.21 | 41.06 | 39.61 | 32.51 | 1.92 | 8.55 | |
BOH | Bank of Hawa | 20180323 | A | 22.48 | 5.74 | 2.09 | 2.86 | 3.65 | 2.88 | |
BOKF | BOK Financia | 20180323 | A | 35.50 | 8.99 | 3.07 | 3.86 | 5.87 | 5.12 | |
BOMN | Boston Omaha | 20180323 | A | 193.53 | 48.18 | 33.84 | 34.86 | 11.39 | 13.27 | |
BOND | PIMCO Active | 20180323 | ETF | 4.96 | 1.02 | 0.90 | 1.01 | 0.12 | 0.01 | |
BOOM | DMC Global I | 20180323 | A | 57.54 | 17.15 | 8.18 | 2.53 | 4.68 | 14.48 | |
BOOT | Boot Barn Ho | 20180323 | A | 18.17 | 4.43 | 1.97 | 2.49 | 2.44 | 1.94 | |
BOSC | B.O.S. Bette | 20180323 | A | 239.40 | 61.14 | 11.67 | 17.17 | 36.17 | 43.84 | |
BOSS | Global X Fou | 20180323 | ETF | 23.20 | 3.16 | 3.26 | 3.16 | -0.11 | 0.00 | |
BOTJ | Bank of the | 20180323 | A | 409.02 | 147.60 | 147.40 | 147.40 | 0.21 | 0.21 | |
BOTZ | Global X Fun | 20180323 | ETF | 4.36 | 2.28 | 2.69 | 3.09 | -0.40 | -0.81 | |
BOX | BOX, INC. | 20180323 | A | 11.40 | 3.88 | 1.93 | 1.94 | 1.89 | 1.94 | |
BOXL | Boxlight Cor | 20180323 | A | 3529.41 | 2517.65 | 2517.65 | 2517.65 | 0.00 | 0.00 | |
BPFH | Boston Priva | 20180323 | A | 36.46 | 11.43 | 1.29 | 1.96 | 10.05 | 9.46 | |
BPMC | Blueprint Me | 20180323 | A | 56.91 | 11.05 | 3.70 | 4.33 | 7.04 | 6.72 | |
BPMP | BP Midstream | 20180323 | A | 132.40 | 26.78 | 9.68 | 19.96 | 16.26 | 6.85 | |
BPMX | BioPharmX Co | 20180323 | A | 64.06 | 45.40 | 29.72 | 32.75 | 14.54 | 12.88 | |
BPOP | Popular Inc | 20180323 | A | 13.29 | 2.70 | 0.79 | 0.55 | 1.91 | 2.15 | |
BPRN | The Bank of | 20180323 | A | 82.18 | 39.23 | 39.19 | 39.19 | 0.04 | 0.04 | |
BPT | BP Prudhoe B | 20180323 | A | 44.24 | 11.47 | 6.98 | 7.43 | 4.28 | 4.04 | |
BPTH | Bio-Path Hol | 20180323 | A | 108.76 | 81.10 | 68.84 | 66.98 | 13.73 | 14.82 | |
BPY | Brookfield P | 20180323 | A | 13.22 | 4.78 | 2.66 | 3.00 | 2.12 | 1.78 | |
BR | Broadridge F | 20180323 | A | 7.58 | 2.20 | 0.80 | 1.02 | 1.40 | 1.18 | |
BRC | Brady Corpor | 20180323 | A | 24.91 | 6.70 | 0.73 | 1.01 | 5.93 | 5.69 | |
BREW | Craft Brew A | 20180323 | A | 63.21 | 22.11 | 9.90 | 10.70 | 11.71 | 11.50 | |
BRF | VanEck Vecto | 20180323 | ETF | 44.79 | 9.72 | 4.49 | 4.49 | 5.22 | 5.22 | |
BRG | Bluerock Res | 20180323 | A | 33.21 | 16.27 | 12.98 | 12.84 | 3.35 | 3.49 | |
BRID | Bridgford Fo | 20180323 | A | 220.63 | 34.64 | 19.96 | 11.57 | 14.09 | 23.04 | |
BRK A | A | Berkshire Ha | 20180323 | A | 0.00 | 0.37 | 2.44 | 0.46 | 0.00 | 0.00 |
BRK B | B | BERKSHIRE HA | 20180323 | A | 2.88 | 1.23 | 0.60 | 0.67 | 0.63 | 0.57 |
BRKL | Brookline Ba | 20180323 | A | 44.00 | 14.88 | 4.18 | 5.21 | 9.87 | 9.67 | |
BRKR | Bruker Corpo | 20180323 | A | 15.68 | 3.18 | 1.14 | 1.34 | 2.11 | 1.86 | |
BRKS | Brooks Autom | 20180323 | A | 16.99 | 9.46 | 2.07 | 1.66 | 3.01 | 7.68 | |
BRN | Barnwell Ind | 20180323 | A | 181.36 | 103.61 | 47.72 | 70.78 | 0.00 | 32.40 | |
BRO | Brown & Brow | 20180323 | A | 7.93 | 2.33 | 0.69 | 0.72 | 1.65 | 1.61 | |
BRPA | Big Rock Par | 20180323 | A | 94.88 | ||||||
BRQS | Borqs Techno | 20180323 | A | 848.50 | 382.78 | 382.78 | 382.78 | 0.00 | 0.00 | |
BRT | BRT Apartmen | 20180323 | A | 42.57 | 11.97 | 10.51 | 10.46 | 1.46 | 1.51 | |
BRX | BRIXMOR PROP | 20180323 | A | 7.13 | 3.49 | 0.28 | 0.48 | 2.55 | 3.00 | |
BRZU | Direxion Dai | 20180323 | ETF | 15.67 | 3.47 | 2.58 | 2.59 | 0.89 | 0.88 | |
BSCK | Invesco Bull | 20180323 | ETF | 4.76 | 1.67 | 0.55 | 0.72 | 1.12 | 0.95 | |
BSCL | Invesco Bull | 20180323 | ETF | 7.55 | 1.84 | 1.52 | 1.65 | 0.32 | 0.19 | |
BSCM | Invesco Bull | 20180323 | ETF | 14.37 | 2.45 | 1.67 | 2.31 | 0.78 | 0.14 | |
BSCN | Invesco Bull | 20180323 | ETF | 10.55 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | |
BSCO | Invesco Bull | 20180323 | ETF | 30.61 | 8.23 | 7.25 | 7.24 | 0.98 | 0.99 | |
BSCP | Invesco Bull | 20180323 | ETF | 7.34 | 2.72 | 2.72 | 2.72 | 0.00 | 0.00 | |
BSCQ | Invesco Bull | 20180323 | ETF | 28.63 | 6.31 | 6.31 | 6.31 | 0.00 | 0.00 | |
BSCR | Invesco Bull | 20180323 | ETF | 61.14 | 10.28 | 10.28 | 10.28 | 0.00 | 0.00 | |
BSET | Bassett Furn | 20180323 | A | 153.44 | 35.50 | 26.41 | 29.41 | 3.40 | 6.07 | |
BSJK | Invesco Bull | 20180323 | ETF | 17.98 | 3.79 | 3.25 | 3.21 | 0.29 | 0.57 | |
BSJL | Invesco Bull | 20180323 | ETF | 22.07 | 7.71 | 6.39 | 6.43 | 1.35 | 1.31 | |
BSJM | Invesco Bull | 20180323 | ETF | 30.30 | 6.95 | 6.09 | 6.33 | 0.80 | 0.62 | |
BSJN | Invesco Bull | 20180323 | ETF | 12.84 | 4.04 | 4.25 | 4.16 | -0.21 | -0.12 | |
BSJO | Invesco Bull | 20180323 | ETF | 31.33 | 23.87 | 13.43 | 13.39 | 10.48 | 10.52 | |
BSJP | Invesco Bull | 20180323 | ETF | 16.34 | 7.25 | 7.36 | 7.42 | -0.11 | -0.17 | |
BSM | Black Stone | 20180323 | A | 45.89 | 13.24 | 7.42 | 6.48 | 5.55 | 6.77 | |
BSQR | BSQUARE Corp | 20180323 | A | 442.17 | 135.77 | 132.93 | 129.97 | -1.03 | 5.69 | |
BSRR | Sierra Banco | 20180323 | A | 226.72 | 53.22 | 52.36 | 52.75 | 1.36 | 0.49 | |
BSTC | BioSpecifics | 20180323 | A | 362.76 | 77.06 | 77.48 | 75.98 | -1.71 | 1.06 | |
BSV | Vanguard Sho | 20180323 | ETF | 1.33 | 0.55 | 0.44 | 0.45 | 0.10 | 0.10 | |
BSX | Boston Scien | 20180323 | A | 3.85 | 1.79 | 0.24 | 0.24 | 1.55 | 1.55 | |
BTAI | BioXcel Ther | 20180323 | A | 33.85 | 59.65 | 14.02 | 15.41 | 46.34 | 45.15 | |
BTAL | AGFiQ U.S. M | 20180323 | ETF | 27.26 | 2.66 | 2.73 | 2.73 | -0.08 | -0.08 | |
BTE | Baytex Energ | 20180323 | A | 34.39 | 14.71 | 3.76 | 4.13 | 10.94 | 10.53 | |
BTEC | Principal He | 20180323 | ETF | 27.68 | 10.85 | 10.39 | 10.14 | 0.46 | 0.71 | |
BTG | B2Gold Corp. | 20180323 | A | 35.82 | 15.75 | 7.64 | 9.48 | 8.12 | 6.28 | |
BTN | Ballantyne S | 20180323 | A | 352.84 | 129.51 | 83.03 | 76.82 | 46.76 | 53.35 | |
BTU | Peabody Ener | 20180323 | A | 8.69 | 2.43 | 0.28 | 0.37 | 1.67 | 2.05 | |
BURL | BURLINGTON S | 20180323 | A | 8.87 | 2.45 | 0.38 | 0.80 | 2.08 | 1.66 | |
BUSE | First Busey | 20180323 | A | 24.82 | 7.25 | 1.39 | 0.87 | 5.06 | 6.36 | |
BUY | USCF SummerH | 20180323 | ETF | 132.17 | 28.60 | 28.60 | 28.60 | 0.00 | 0.00 | |
BUYN | USCF SummerH | 20180323 | ETF | 55.39 | ||||||
BVAL | Brand Value | 20180323 | ETF | 34.05 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00 | |
BVSN | Broadvision | 20180323 | A | 1058.01 | 174.38 | 181.64 | 163.42 | -8.79 | 10.52 | |
BW | Babcock & Wi | 20180323 | A | 27.13 | 9.60 | 2.87 | 3.29 | 6.72 | 6.34 | |
BWA | BorgWarner I | 20180323 | A | 7.19 | 2.18 | 0.35 | 0.51 | 1.83 | 1.67 | |
BWB | Bridgewater | 20180323 | A | 83.69 | 16.72 | 12.03 | 12.24 | 1.15 | 4.07 | |
BWEN | Broadwind En | 20180323 | A | 53.64 | 23.68 | 22.78 | 17.50 | 0.83 | 6.18 | |
BWFG | Bankwell Fin | 20180323 | A | 309.95 | 49.67 | 41.10 | 43.95 | 5.46 | 5.73 | |
BWL A | A | Bowl America | 20180323 | A | 146.70 | 38.36 | 38.36 | 38.36 | 0.00 | 0.00 |
BWX | SPDR Bloombe | 20180323 | ETF | 8.98 | 3.03 | 2.92 | 2.94 | 0.12 | 0.09 | |
BWXT | BWX Technolo | 20180323 | A | 10.03 | 2.89 | 1.77 | 1.96 | 1.12 | 0.94 | |
BWZ | SPDR Bloombe | 20180323 | ETF | 33.33 | 12.54 | 12.33 | 12.28 | 0.21 | 0.26 | |
BX | The Blacksto | 20180323 | A | 3.97 | 5.65 | 4.17 | 4.65 | 1.53 | 1.00 | |
BXC | BlueLinx Hol | 20180323 | A | 66.65 | 15.75 | 7.62 | 8.41 | 7.84 | 7.35 | |
BXG | Bluegreen Va | 20180323 | A | 45.43 | 6.70 | 9.51 | 9.44 | -2.87 | -2.74 | |
BXMT | Blackstone M | 20180323 | A | 3.84 | 1.55 | 1.15 | 0.99 | 0.40 | 0.56 | |
BXP | Boston Prope | 20180323 | A | 9.40 | 4.52 | 2.67 | 2.84 | 1.19 | 1.67 | |
BXS | BancorpSouth | 20180323 | A | 17.72 | 6.90 | 2.92 | 3.09 | 3.98 | 3.81 | |
BY | Byline Banco | 20180323 | A | 70.35 | 12.48 | 7.18 | 8.20 | 5.05 | 4.28 | |
BYD | Boyd Gaming | 20180323 | A | 8.69 | 2.23 | 0.80 | 0.58 | 1.43 | 1.65 | |
BYFC | Broadway Fin | 20180323 | A | 458.81 | 147.18 | 41.42 | -61.75 | 215.92 | 210.33 | |
BYLD | iShares Yiel | 20180323 | ETF | 13.89 | 5.23 | 4.88 | 4.79 | 0.35 | 0.44 | |
BYSI | BeyondSpring | 20180323 | A | 51.87 | 21.09 | 16.91 | 17.01 | 4.19 | 4.09 | |
BZH | Beazer Homes | 20180323 | A | 15.86 | 3.90 | 0.27 | 0.64 | 3.59 | 3.26 | |
BZQ | ProShares Ul | 20180323 | ETF | 26.49 | 6.37 | 3.07 | 3.39 | 3.30 | 2.97 | |
C | Citigroup In | 20180323 | A | 1.53 | 0.83 | 0.26 | 0.29 | 0.58 | 0.54 | |
CAAP | Corporacion | 20180323 | A | 22.54 | 5.21 | 3.70 | 4.03 | 1.42 | 1.18 | |
CAAS | China Automo | 20180323 | A | 316.31 | 71.41 | 38.98 | 158.11 | 26.46 | -87.11 | |
CABO | Cable One, I | 20180323 | A | 32.24 | 13.68 | 12.28 | 10.79 | 1.15 | 1.10 | |
CAC | Camden Natio | 20180323 | A | 230.81 | 39.52 | 33.19 | 34.74 | 5.99 | 4.80 | |
CACC | Credit Accep | 20180323 | A | 44.60 | 14.32 | 8.18 | 7.45 | 5.21 | 6.87 | |
CACG | ClearBridge | 20180323 | ETF | 26.82 | 8.87 | 7.11 | 7.10 | 1.77 | 1.77 | |
CACI | CACI INTERNA | 20180323 | A | 22.50 | 4.95 | 2.83 | 2.99 | 2.12 | 1.96 | |
CADE | Cadence Banc | 20180323 | A | 22.27 | 4.02 | 1.46 | 2.01 | 2.56 | 2.00 | |
CAE | CAE INC | 20180323 | A | 6.26 | 2.65 | 0.39 | 0.60 | 2.25 | 2.05 | |
CAG | Conagra Bran | 20180323 | A | 3.23 | 1.30 | 0.04 | 0.16 | 1.26 | 1.14 | |
CAH | Cardinal Hea | 20180323 | A | 5.58 | 1.45 | -0.05 | 0.42 | 1.50 | 1.03 | |
CAI | CAI Internat | 20180323 | A | 38.74 | 9.19 | 3.67 | 3.76 | 4.87 | 5.42 | |
CAKE | Cheesecake F | 20180323 | A | 7.71 | 2.12 | 0.77 | 0.23 | 1.21 | 1.89 | |
CAL | Caleres Inc | 20180323 | A | 21.06 | 3.14 | 1.50 | 1.65 | 1.64 | 1.49 | |
CALA | Calithera Bi | 20180323 | A | 74.26 | 26.02 | 15.93 | 9.36 | 7.74 | 16.64 | |
CALF | Pacer US Sma | 20180323 | ETF | 15.91 | 6.89 | 6.99 | 6.99 | -0.09 | -0.09 | |
CALM | Cal-Maine Fo | 20180323 | A | 22.02 | 5.65 | 1.40 | 1.46 | 4.25 | 4.18 | |
CALX | CALIX, INC. | 20180323 | A | 96.07 | 29.53 | 21.34 | 17.48 | 7.34 | 12.05 | |
CAMP | CalAmp Corp. | 20180323 | A | 24.08 | 6.27 | 4.18 | 4.92 | 2.09 | 1.34 | |
CAMT | Camtek Ltd | 20180323 | A | 49.73 | 26.60 | 15.15 | 15.43 | 6.94 | 11.24 | |
CAPE | iPath Shille | 20180323 | ETN | 15.44 | 5.32 | 6.53 | 5.30 | -1.21 | 0.02 | |
CAPL | CrossAmerica | 20180323 | A | 152.56 | 39.12 | 26.14 | 34.36 | 12.63 | 4.76 | |
CAPR | Capricor The | 20180323 | A | 92.63 | 35.73 | 29.98 | 34.39 | -0.70 | 1.30 | |
CAR | Avis Budget | 20180323 | A | 9.98 | 3.40 | 1.63 | 1.77 | 1.49 | 1.63 | |
CARA | Cara Therape | 20180323 | A | 29.03 | 9.50 | 3.37 | 4.26 | 6.13 | 5.25 | |
CARG | CarGurus, In | 20180323 | A | 113.99 | 29.09 | 10.40 | 10.85 | 17.80 | 18.32 | |
CARO | Carolina Fin | 20180323 | A | 42.80 | 11.19 | 4.93 | 5.16 | 6.12 | 6.03 | |
CARS | Cars.com Inc | 20180323 | A | 11.17 | 3.02 | 1.29 | 1.33 | 1.70 | 1.69 | |
CARV | Carver Banco | 20180323 | A | 777.33 | 260.50 | 241.95 | 195.61 | 88.41 | 65.67 | |
CARZ | First Trust | 20180323 | ETF | 30.87 | 5.76 | -0.45 | -0.45 | 6.22 | 6.22 | |
CASA | Casa Systems | 20180323 | A | 33.81 | 13.80 | -2.43 | 5.47 | 13.60 | 8.32 | |
CASH | Meta Financi | 20180323 | A | 62.83 | 11.78 | 4.98 | 5.45 | 6.26 | 6.33 | |
CASI | CASI Pharmac | 20180323 | A | 74.02 | 27.47 | 22.12 | 18.36 | 4.45 | 9.11 | |
CASS | Cass Informa | 20180323 | A | 164.07 | 34.61 | 28.99 | 29.48 | 5.35 | 4.92 | |
CASY | Casey's Gene | 20180323 | A | 12.93 | 3.25 | 0.53 | 0.85 | 2.72 | 2.40 | |
CAT | Caterpillar | 20180323 | A | 4.43 | 1.70 | 0.72 | 0.84 | 0.98 | 0.87 | |
CATB | Catabasis Ph | 20180323 | A | 60.33 | 27.57 | 18.94 | 14.27 | 8.57 | 13.32 | |
CATC | CAMBRIDGE BA | 20180323 | A | 205.87 | 5.03 | 16.59 | 16.69 | -11.60 | -11.66 | |
CATH | Global X S&P | 20180323 | ETF | 23.68 | 13.60 | 10.10 | 10.50 | 3.50 | 3.10 | |
CATM | Cardtronics | 20180323 | A | 24.76 | 6.70 | 1.00 | 2.17 | 5.49 | 4.52 | |
CATO | CATO CORP | 20180323 | A | 25.25 | 8.09 | 2.80 | 3.83 | 4.41 | 4.25 | |
CATS | Catasys Inc. | 20180323 | A | 95.87 | 33.15 | 4.76 | 21.74 | 28.31 | 11.50 | |
CATY | Cathay Gener | 20180323 | A | 17.38 | 3.92 | 0.76 | 0.76 | 3.16 | 3.16 | |
CB | Chubb Limite | 20180323 | A | 6.62 | 2.03 | 0.61 | 0.66 | 1.42 | 1.37 | |
CBAN | Colony Bankc | 20180323 | A | 2640.23 | 288.25 | 781.38 | 337.35 | 0.00 | -50.80 | |
CBAY | Cymabay Ther | 20180323 | A | 28.56 | 9.72 | 3.25 | 4.90 | 6.27 | 4.85 | |
CBB | Cincinnati B | 20180323 | A | 49.52 | 21.30 | 14.50 | 14.51 | 6.76 | 6.79 | |
CBFV | CB Financial | 20180323 | A | 163.56 | 64.45 | 64.45 | 64.45 | 0.00 | 0.00 | |
CBIO | Catalyst Bio | 20180323 | A | 66.83 | 17.98 | 11.01 | 11.08 | 6.82 | 6.93 | |
CBL | CBL& Associa | 20180323 | A | 23.28 | 10.24 | 2.34 | 3.12 | 7.89 | 7.12 | |
CBLI | Cleveland Bi | 20180323 | A | 129.72 | 35.52 | 22.58 | 19.06 | 13.49 | 16.52 | |
CBMG | Cellular Bio | 20180323 | A | 98.10 | 28.02 | 18.30 | 17.37 | 8.48 | 10.63 | |
CBOE | Cboe Global | 20180323 | A | 10.14 | 3.51 | 1.41 | 1.77 | 2.11 | 1.75 | |
CBON | VanEck Vecto | 20180323 | ETF | 52.94 | 29.69 | 17.36 | 17.36 | 12.29 | 12.29 | |
CBPO | China Biolog | 20180323 | A | 56.70 | 7.65 | 2.26 | 2.79 | 4.91 | 4.86 | |
CBRE | CBRE GROUP, | 20180323 | A | 5.93 | 1.74 | 0.46 | 0.74 | 1.27 | 1.00 | |
CBRL | Cracker Barr | 20180323 | A | 19.74 | 5.07 | 1.82 | 2.06 | 3.25 | 3.01 | |
CBSH | Commerce Ban | 20180323 | A | 9.87 | 3.06 | 1.11 | 1.67 | 1.94 | 1.38 | |
CBT | Cabot Corpor | 20180323 | A | 12.12 | 2.31 | 0.18 | 0.51 | 2.14 | 1.80 | |
CBTX | CBTX, Inc. C | 20180323 | A | 66.78 | 14.06 | 10.62 | 11.32 | 3.44 | 2.75 | |
CBU | Community Ba | 20180323 | A | 24.79 | 3.98 | 1.42 | 1.74 | 2.49 | 2.24 | |
CBZ | CBIZ, Inc. | 20180323 | A | 36.42 | 11.53 | 1.97 | 1.90 | 9.57 | 9.64 | |
CC | The Chemours | 20180323 | A | 5.98 | 1.90 | 0.48 | 0.71 | 1.42 | 1.19 | |
CCBG | Capital City | 20180323 | A | 198.04 | 52.54 | 45.07 | 45.02 | 7.43 | 7.54 | |
CCCL | China Cerami | 20180323 | A | 358.24 | 114.84 | 88.29 | 83.93 | 28.19 | 31.63 | |
CCD | Calamos Dyna | 20180323 | A | 18.85 | 14.95 | 11.98 | 9.66 | 1.64 | 5.27 | |
CCF | Chase Corpor | 20180323 | A | 182.76 | 37.06 | 20.17 | 22.10 | 6.72 | 14.40 | |
CCI | Crown Castle | 20180323 | A | 3.92 | 1.65 | 0.20 | 0.59 | 0.79 | 1.06 | |
CCJ | Cameco Corpo | 20180323 | A | 11.26 | 4.66 | 1.31 | 1.19 | 3.34 | 3.47 | |
CCK | Crown Holdin | 20180323 | A | 5.64 | 1.62 | 0.44 | 0.63 | 1.18 | 0.99 | |
CCL | Carnival Cor | 20180323 | A | 2.38 | 1.13 | 0.31 | 0.43 | 0.82 | 0.70 | |
CCLP | CSI Compress | 20180323 | A | 76.01 | 23.34 | 20.04 | 16.81 | 3.23 | 6.53 | |
CCMP | Cabot Microe | 20180323 | A | 41.67 | 11.20 | 5.29 | 6.77 | 5.85 | 4.44 | |
CCNE | CNB Financia | 20180323 | A | 278.51 | 45.74 | 39.94 | 34.54 | 6.29 | 11.19 | |
CCO | Clear Channe | 20180323 | A | 115.16 | 45.44 | 38.45 | 34.71 | 6.56 | 10.72 | |
CCOI | Cogent Commu | 20180323 | A | 22.72 | 10.31 | 1.69 | 2.37 | 4.08 | 7.84 | |
CCOR | Core Alterna | 20180323 | ETF | 52.81 | 6.28 | 6.26 | 6.23 | 0.02 | 0.05 | |
CCR | CONSOL Coal | 20180323 | A | 107.75 | 41.61 | 25.47 | 22.72 | 1.18 | 18.04 | |
CCRC | China Custom | 20180323 | A | 118.51 | 30.14 | 24.10 | 26.65 | 2.76 | 3.49 | |
CCRN | Cross Countr | 20180323 | A | 24.38 | 13.20 | 1.82 | 9.98 | 4.00 | 3.22 | |
CCS | CENTURY COMM | 20180323 | A | 31.25 | 8.87 | 2.68 | 2.38 | 6.13 | 6.49 | |
CCXI | ChemoCentryx | 20180323 | A | 47.64 | 15.83 | 1.48 | 1.40 | 14.04 | 14.47 | |
CDC | VictoryShare | 20180323 | ETF | 11.90 | 5.95 | 5.70 | 5.69 | 0.25 | 0.26 | |
CDE | Coeur Mining | 20180323 | A | 12.59 | 5.63 | 0.39 | 1.16 | 5.24 | 4.45 | |
CDEV | Centennial R | 20180323 | A | 11.77 | 4.52 | 1.54 | 1.56 | 3.02 | 3.01 | |
CDK | CDK Global, | 20180323 | A | 8.07 | 1.67 | 0.56 | 0.76 | 1.11 | 0.91 | |
CDL | VictoryShare | 20180323 | ETF | 11.83 | 4.68 | 5.14 | 4.42 | -0.46 | 0.26 | |
CDLX | Cardlytics, | 20180323 | A | 94.04 | 18.44 | 8.60 | 10.82 | 8.49 | 7.61 | |
CDMO | Avid Bioserv | 20180323 | A | 60.59 | 17.30 | 10.74 | 11.75 | 6.51 | 5.57 | |
CDNA | CareDx, Inc. | 20180323 | A | 31.94 | 15.88 | 0.98 | 4.59 | 13.56 | 11.31 | |
CDNS | Cadence Desi | 20180323 | A | 4.95 | 2.07 | 0.06 | 0.10 | 2.01 | 1.97 | |
CDOR | Condor Hospi | 20180323 | A | 93.28 | 32.88 | 28.87 | 31.34 | 4.03 | 1.54 | |
CDR | Cedar Realty | 20180323 | A | 27.98 | 8.95 | 4.12 | 4.33 | 4.75 | 4.62 | |
CDTX | Cidara Thera | 20180323 | A | 129.11 | 28.30 | 16.70 | 28.46 | 9.34 | -0.15 | |
CDW | CDW Corporat | 20180323 | A | 8.24 | 1.85 | -0.44 | -0.27 | 2.28 | 2.12 | |
CDXC | ChromaDex Co | 20180323 | A | 36.63 | 89.19 | 4.73 | 7.02 | 90.42 | 87.65 | |
CDXS | Codexis, Inc | 20180323 | A | 61.46 | 23.08 | 7.54 | 4.25 | 12.85 | 18.79 | |
CDZI | CADIZ, Inc. | 20180323 | A | 68.19 | 21.12 | 10.38 | 9.16 | 8.59 | 11.94 | |
CE | Celanese Cor | 20180323 | A | 9.88 | 2.50 | 1.09 | 1.31 | 1.40 | 1.18 | |
CECE | Ceco Environ | 20180323 | A | 43.75 | 13.74 | 9.62 | 9.52 | 4.07 | 4.24 | |
CEFS | Saba Closed- | 20180323 | ETF | 17.86 | 6.35 | 5.63 | 5.63 | 0.72 | 0.72 | |
CEI | Camber Energ | 20180323 | A | 124.70 | 58.85 | 51.81 | 52.33 | 7.21 | 6.56 | |
CEIX | CONSOL Energ | 20180323 | A | 46.94 | 11.43 | 4.99 | 6.80 | 6.06 | 4.63 | |
CEL | Cellcom Isra | 20180323 | A | 90.47 | 31.56 | 23.61 | 30.31 | 4.06 | 1.22 | |
CELC | Celcuity Inc | 20180323 | A | 305.15 | 56.35 | 42.87 | 46.80 | 11.28 | 9.54 | |
CELH | Celsius Hold | 20180323 | A | 71.07 | 19.38 | 18.23 | 18.48 | 1.01 | 0.91 | |
CELP | Cypress Envi | 20180323 | A | 356.94 | 99.53 | 80.08 | 85.57 | 5.09 | 13.76 | |
CEMB | iShares J.P. | 20180323 | ETF | 47.60 | 19.84 | 17.12 | 17.12 | 2.73 | 2.73 | |
CEMI | Chembio diag | 20180323 | A | 218.21 | 77.36 | 74.15 | 67.49 | 5.69 | 9.93 | |
CENT | Central Gard | 20180323 | A | 31.00 | 6.67 | 4.12 | 4.29 | 2.55 | 2.38 | |
CENT A | A | Central Gard | 20180323 | A | 26.09 | 7.22 | 3.65 | 3.93 | 3.57 | 3.29 |
CENX | Century Alum | 20180323 | A | 12.91 | 4.56 | 0.10 | 0.78 | 4.45 | 3.78 | |
CEPU | Central Puer | 20180323 | A | 48.80 | 14.99 | 4.78 | 11.06 | 10.02 | 3.94 | |
CEQP | Crestwood Eq | 20180323 | A | 34.40 | 9.51 | 5.53 | 6.16 | 3.98 | 3.36 | |
CERC | Cerecor Inc. | 20180323 | A | 90.58 | 33.89 | 18.13 | 23.90 | 14.66 | 10.00 | |
CERN | Cerner Corp | 20180323 | A | 4.33 | 2.46 | 0.11 | -0.04 | 1.12 | 2.50 | |
CERS | Cerus Corp | 20180323 | A | 18.57 | 9.31 | 0.46 | 3.45 | 8.57 | 5.85 | |
CETV | Central Euro | 20180323 | A | 128.90 | 33.87 | 7.77 | 8.71 | 25.00 | 25.26 | |
CETX | CEMTREX INC. | 20180323 | A | 86.42 | 36.64 | 28.04 | 30.29 | 7.59 | 6.34 | |
CEVA | CEVA Inc. | 20180323 | A | 39.97 | 12.41 | 5.54 | 5.93 | 6.83 | 6.48 | |
CEW | WisdomTree | 20180323 | ETF | 21.62 | 9.25 | 8.49 | 8.49 | 0.76 | 0.76 | |
CEY | VictoryShare | 20180323 | ETF | 43.27 | 10.17 | 11.16 | 11.23 | -0.98 | -1.06 | |
CEZ | VictoryShare | 20180323 | ETF | 86.39 | 30.19 | 24.74 | 24.65 | 5.47 | 5.56 | |
CF | CF Industrie | 20180323 | A | 7.46 | 2.17 | 0.82 | 1.16 | 1.35 | 1.01 | |
CFA | VictoryShare | 20180323 | ETF | 12.96 | 8.34 | 6.51 | 7.20 | 1.82 | 1.14 | |
CFBI | Community Fi | 20180323 | A | 384.57 | 96.22 | 84.18 | 91.07 | -0.02 | 5.09 | |
CFBK | Central Fede | 20180323 | A | 124.11 | 49.94 | 32.00 | 29.23 | 18.88 | 20.72 | |
CFFI | C&F Financia | 20180323 | A | 189.98 | 63.58 | 37.01 | 52.49 | 15.22 | 11.13 | |
CFFN | Capitol Fede | 20180323 | A | 8.84 | 3.74 | 1.33 | 1.54 | 2.41 | 2.20 | |
CFG | Citizens Fin | 20180323 | A | 2.92 | 1.48 | -0.04 | 0.13 | 1.52 | 1.36 | |
CFMS | Conformis, I | 20180323 | A | 82.01 | 28.65 | 20.60 | 20.56 | 7.75 | 8.13 | |
CFO | VictoryShare | 20180323 | ETF | 11.82 | 3.85 | 3.55 | 3.61 | 0.30 | 0.24 | |
CFR | Cullen/Frost | 20180323 | A | 15.80 | 3.45 | 0.86 | 1.34 | 2.59 | 2.11 | |
CFRX | ContraFect C | 20180323 | A | 138.76 | 131.73 | 99.64 | 91.58 | 33.36 | 41.94 | |
CFX | Colfax Corpo | 20180323 | A | 8.60 | 3.31 | 0.96 | 1.08 | 2.37 | 2.26 | |
CG | The Carlyle | 20180323 | A | 27.24 | 8.92 | 4.28 | 4.36 | 4.62 | 4.56 | |
CGA | CHINA GREEN | 20180323 | A | 133.20 | 42.38 | 28.62 | 31.91 | 13.77 | 10.46 | |
CGBD | TCG BDC, Inc | 20180323 | A | 39.10 | 7.29 | -0.45 | -1.01 | 7.62 | 8.31 | |
CGEN | Compugen Ltd | 20180323 | A | 151.26 | 88.44 | 39.26 | 40.39 | 55.02 | 49.54 | |
CGIX | Cancer Genet | 20180323 | A | 344.70 | 89.01 | 75.38 | 70.45 | 11.48 | 18.64 | |
CGNX | Cognex Corp | 20180323 | A | 6.89 | 3.14 | 0.60 | 0.59 | 2.56 | 2.56 | |
CGO | Calamos Glob | 20180323 | A | 57.46 | 22.75 | 9.99 | 18.58 | 10.21 | 4.13 | |
CGW | Invesco S&P | 20180323 | ETF | 11.90 | 4.50 | 1.16 | 3.34 | 3.34 | 1.16 | |
CHAD | Direxion Dai | 20180323 | ETF | 22.10 | 8.13 | 6.47 | 6.58 | 1.66 | 1.55 | |
CHAU | Direxion Dai | 20180323 | ETF | 13.48 | 9.55 | 1.89 | 3.57 | 7.67 | 5.99 | |
CHCI | Comstock Hol | 20180323 | A | 251.53 | 157.85 | 120.70 | 140.02 | 26.69 | 18.23 | |
CHCO | City Holding | 20180323 | A | 73.34 | 13.73 | 5.45 | 5.94 | 8.12 | 7.80 | |
CHCT | Community He | 20180323 | A | 21.55 | 5.72 | 1.99 | 2.98 | 3.73 | 2.74 | |
CHD | Church & Dwi | 20180323 | A | 3.32 | 1.00 | 0.14 | 0.15 | 0.87 | 0.86 | |
CHDN | Churchill Do | 20180323 | A | 41.21 | 10.18 | 4.70 | 6.35 | 5.49 | 3.83 | |
CHE | Chemed Corpo | 20180323 | A | 34.59 | 7.91 | 3.02 | 4.63 | 4.88 | 3.27 | |
CHEF | The Chef's W | 20180323 | A | 43.92 | 12.41 | 4.99 | 6.02 | 5.22 | 6.34 | |
CHEK | Check-Cap Lt | 20180323 | A | 193.93 | 78.75 | 67.01 | 63.03 | 12.36 | 15.84 | |
CHEP | AGFiQ U.S. M | 20180323 | ETF | 203.11 | 36.64 | 36.64 | 36.64 | 0.00 | 0.00 | |
CHFS | CHF Solution | 20180323 | A | 45.53 | 19.74 | 13.29 | 12.37 | 6.52 | 7.40 | |
CHGG | CHEGG, INC. | 20180323 | A | 13.61 | 4.41 | 3.09 | 2.91 | 1.32 | 1.50 | |
CHGX | Change Finan | 20180323 | ETF | 26.02 | 7.33 | 7.33 | 7.33 | 0.00 | 0.00 | |
CHH | Choice Hotel | 20180323 | A | 18.27 | 4.92 | 2.16 | 2.46 | 2.76 | 2.46 | |
CHI | Calamos Conv | 20180323 | A | 15.96 | 6.08 | 3.65 | 3.44 | 2.43 | 2.64 | |
CHIE | Global X MSC | 20180323 | ETF | 176.68 | 9.24 | 8.63 | 8.63 | 0.61 | 0.61 | |
CHII | Global X MSC | 20180323 | ETF | 404.38 | 197.93 | 197.93 | 197.93 | 0.00 | 0.00 | |
CHIM | Global X MSC | 20180323 | ETF | 161.44 | 64.57 | 60.45 | 62.05 | 4.14 | 2.52 | |
CHIQ | Global X MSC | 20180323 | ETF | 22.15 | 11.96 | 4.83 | 6.98 | 1.63 | 4.96 | |
CHIX | Global X MSC | 20180323 | ETF | 15.88 | 6.35 | 3.51 | 3.39 | 2.84 | 2.96 | |
CHK | Chesapeake E | 20180323 | A | 31.89 | 13.01 | 4.40 | 5.89 | 8.58 | 7.11 | |
CHKP | Check Point | 20180323 | A | 7.72 | 3.41 | 0.66 | 1.30 | 1.39 | 2.10 | |
CHMA | Chiasma, Inc | 20180323 | A | 327.88 | 98.06 | 144.08 | 139.46 | -47.27 | -41.48 | |
CHMG | Chemung Fina | 20180323 | A | 402.03 | 109.57 | 95.86 | 90.86 | 18.78 | 18.87 | |
CHMI | CHERRY HILL | 20180323 | A | 19.70 | 5.68 | 3.86 | 3.83 | 1.82 | 1.85 | |
CHNR | China Natura | 20180323 | A | 742.93 | 358.76 | 358.76 | 358.76 | 0.00 | 0.00 | |
CHRS | Coherus BioS | 20180323 | A | 59.22 | 28.44 | 13.68 | 11.67 | 14.13 | 16.89 | |
CHRW | C.H. Robinso | 20180323 | A | 5.93 | 4.43 | 2.64 | 2.81 | 1.80 | 1.63 | |
CHS | Chicos FAS, | 20180323 | A | 11.59 | 4.14 | 2.05 | 2.11 | 2.08 | 2.00 | |
CHTR | Charter Comm | 20180323 | A | 12.50 | 2.93 | 1.39 | 1.52 | 1.54 | 1.41 | |
CHUY | Chuy's Holdi | 20180323 | A | 41.39 | 16.32 | 9.36 | 6.68 | 6.84 | 9.73 | |
CHW | Calamos Glob | 20180323 | A | 20.67 | 10.79 | 5.76 | 7.71 | 5.03 | 3.10 | |
CHY | Calamos Conv | 20180323 | A | 17.44 | 5.99 | 4.32 | 4.18 | 1.67 | 1.80 | |
CI | CIGNA Corpor | 20180323 | A | 5.54 | 2.02 | 1.09 | 1.14 | 0.93 | 0.89 | |
CIA | Citizens, In | 20180323 | A | 82.08 | 24.08 | 11.10 | 6.19 | 10.59 | 17.88 | |
CIBR | First Trust | 20180323 | ETF | 29.51 | 9.01 | 7.42 | 8.22 | 1.60 | 0.79 | |
CID | VictoryShare | 20180323 | ETF | 50.70 | 13.35 | 10.45 | 10.45 | 2.90 | 2.90 | |
CIDM | Cinedigm Cor | 20180323 | A | 503.91 | 110.10 | 178.78 | 107.34 | -67.92 | 2.74 | |
CIEN | Ciena Corpor | 20180323 | A | 4.15 | 1.81 | 0.25 | 0.73 | 1.56 | 1.09 | |
CIFS | China Intern | 20180323 | A | 92.52 | 39.32 | 34.97 | 34.39 | 4.06 | 4.94 | |
CIGI | Colliers Int | 20180323 | A | 61.42 | 17.10 | 10.26 | 10.42 | 6.84 | 6.68 | |
CIL | VictoryShare | 20180323 | ETF | 30.74 | 14.83 | 12.14 | 13.64 | 2.69 | 1.20 | |
CIM | Chimera Inve | 20180323 | A | 5.91 | 2.48 | 1.00 | 1.07 | 1.48 | 1.41 | |
CINF | Cincinnati F | 20180323 | A | 10.92 | 2.74 | 0.88 | 1.10 | 1.86 | 1.63 | |
CINR | CINER RESOUR | 20180323 | A | 228.80 | 48.29 | 31.12 | 29.09 | 17.76 | 19.30 | |
CIO | CITY OFFICE | 20180323 | A | 11.01 | 4.27 | 0.59 | 0.61 | 3.68 | 3.66 | |
CIR | CIRCOR Inter | 20180323 | A | 51.11 | 10.39 | 3.27 | 3.15 | 7.03 | 7.26 | |
CIT | CIT Group In | 20180323 | A | 9.01 | 2.67 | 1.21 | 0.85 | 1.46 | 1.82 | |
CIVB | Civista Banc | 20180323 | A | 43.49 | 13.33 | 7.68 | 7.64 | 5.64 | 5.68 | |
CIX | Comp X Inter | 20180323 | A | 653.12 | 170.21 | 149.57 | 165.97 | 8.34 | 3.94 | |
CIZ | VictoryShare | 20180323 | ETF | 32.20 | 26.56 | 24.18 | 24.18 | 2.39 | 2.39 | |
CIZN | Citizens Hol | 20180323 | A | 242.96 | ||||||
CJJD | China Jo-Jo | 20180323 | A | 342.63 | 131.68 | 130.30 | 130.30 | 1.40 | 1.40 | |
CKH | Seacor Holdi | 20180323 | A | 41.24 | 10.29 | 3.88 | 5.10 | 6.24 | 5.19 | |
CKPT | Checkpoint T | 20180323 | A | 122.57 | 37.86 | 23.41 | 26.88 | 13.83 | 10.97 | |
CKX | CKX Lands, I | 20180323 | A | 427.55 | ||||||
CL | Colgate-Palm | 20180323 | A | 3.06 | 1.09 | 0.56 | 0.46 | 0.54 | 0.64 | |
CLAR | Clarus Corpo | 20180323 | A | 102.75 | 48.22 | 29.20 | 29.11 | 20.28 | 19.67 | |
CLB | Core Laborat | 20180323 | A | 24.94 | 5.75 | 2.13 | 2.47 | 3.62 | 3.28 | |
CLBS | Caladrius Bi | 20180323 | A | 160.79 | 73.95 | 63.82 | 51.21 | 8.28 | 22.60 | |
CLCT | Collectors U | 20180323 | A | 86.45 | 20.09 | 14.14 | 14.14 | 5.11 | 5.94 | |
CLDR | Cloudera, In | 20180323 | A | 15.93 | 4.27 | 1.77 | 1.98 | 2.50 | 2.29 | |
CLDT | CHATHAM LODG | 20180323 | A | 12.22 | 4.40 | 1.30 | 1.85 | 3.11 | 2.55 | |
CLDX | Celldex Ther | 20180323 | A | 41.95 | 18.06 | 7.41 | 5.84 | 8.21 | 12.18 | |
CLF | Cleveland-Cl | 20180323 | A | 15.12 | 6.51 | 2.62 | 3.07 | 3.89 | 3.44 | |
CLFD | Clearfield, | 20180323 | A | 91.53 | 30.82 | 22.40 | 23.48 | 8.45 | 7.37 | |
CLGX | Corelogic, I | 20180323 | A | 10.50 | 1.94 | 0.88 | 0.92 | 1.06 | 1.02 | |
CLH | Clean Harbor | 20180323 | A | 18.93 | 4.95 | 0.61 | 1.06 | 4.34 | 3.89 | |
CLI | Mack-Cali Re | 20180323 | A | 7.22 | 2.42 | 1.38 | 0.54 | 1.04 | 1.88 | |
CLIR | ClearSign Te | 20180323 | A | 240.80 | 88.07 | 84.94 | 84.94 | 3.17 | 3.17 | |
CLIX | ProShares Lo | 20180323 | ETF | 94.08 | 41.71 | 40.79 | 41.34 | 0.92 | 0.37 | |
CLMT | Calumet Spec | 20180323 | A | 80.97 | 31.69 | 15.75 | 13.40 | 15.32 | 18.31 | |
CLNC | Colony Credi | 20180323 | A | 43.18 | 16.76 | 8.27 | 15.48 | 8.86 | 1.28 | |
CLNE | Clean Energy | 20180323 | A | 61.38 | 26.44 | 11.11 | 9.93 | 15.14 | 16.54 | |
CLPR | Clipper Real | 20180323 | A | 81.07 | 19.20 | 17.82 | 17.45 | 1.38 | 1.75 | |
CLR | CONTINENTAL | 20180323 | A | 7.06 | 3.02 | 1.40 | 1.84 | 1.63 | 1.19 | |
CLRB | Cellectar Bi | 20180323 | A | 145.64 | 57.24 | 55.41 | 42.01 | 0.76 | 15.13 | |
CLRG | IQ Chaikin U | 20180323 | ETF | 15.03 | 8.11 | 7.53 | 8.09 | 0.57 | 0.02 | |
CLRO | ClearOne, In | 20180323 | A | 354.10 | 64.94 | 82.48 | 38.01 | -20.19 | 26.84 | |
CLS | Celestica, I | 20180323 | A | 9.48 | 6.18 | 2.50 | 2.87 | 3.70 | 3.36 | |
CLSD | Clearside Bi | 20180323 | A | 29.07 | 26.02 | -3.72 | -3.17 | 30.43 | 29.87 | |
CLSN | Celsion Corp | 20180323 | A | 107.90 | 42.30 | 32.66 | 35.44 | 5.57 | 6.84 | |
CLTL | Invesco Trea | 20180323 | ETF | 8.98 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00 | |
CLUB | Town Sports | 20180323 | A | 96.91 | 37.16 | 27.17 | 26.84 | 10.16 | 10.65 | |
CLVS | Clovis Oncol | 20180323 | A | 22.10 | 8.12 | 3.18 | 4.03 | 4.88 | 4.10 | |
CLW | Clearwater P | 20180323 | A | 31.85 | 6.10 | 0.23 | 1.22 | 5.87 | 4.89 | |
CLWT | Euro Tech Ho | 20180323 | A | 282.63 | 127.91 | 130.39 | 105.08 | -3.64 | 22.88 | |
CLX | Clorox Compa | 20180323 | A | 7.72 | 2.27 | 0.83 | 1.05 | 1.44 | 1.22 | |
CLXT | Calyxt, Inc. | 20180323 | A | 163.59 | 38.43 | 5.81 | 8.85 | 32.12 | 29.72 | |
CM | Canadian Imp | 20180323 | A | 2.60 | 2.12 | 1.50 | 1.52 | 0.62 | 0.59 | |
CMA | Comerica Inc | 20180323 | A | 7.62 | 2.08 | 0.58 | 0.71 | 1.51 | 1.38 | |
CMBS | iShares CMBS | 20180323 | ETF | 13.75 | 5.45 | 5.40 | 5.40 | 0.05 | 0.05 | |
CMC | Commercial M | 20180323 | A | 6.61 | 3.45 | -0.28 | 0.39 | 2.85 | 3.06 | |
CMCL | Caledonia Mi | 20180323 | A | 268.46 | 89.38 | 86.73 | 86.73 | 2.68 | 2.68 | |
CMCO | Columbus McK | 20180323 | A | 42.36 | 8.97 | 5.04 | 5.25 | 3.80 | 3.73 | |
CMCS A | A | Comcast Corp | 20180323 | A | 3.00 | 3.65 | 2.93 | 2.95 | 0.72 | 0.73 |
CMCT | CIM Commerci | 20180323 | A | 216.27 | 112.96 | 73.29 | 83.80 | 29.08 | 29.36 | |
CMD | Cantel Medic | 20180323 | A | 55.74 | 11.19 | 3.79 | 5.02 | 7.37 | 6.17 | |
CME | CME Group In | 20180323 | A | 8.42 | 4.05 | 1.55 | 2.68 | 2.51 | 1.37 | |
CMF | iShares Cali | 20180323 | ETF | 4.99 | 1.90 | 0.49 | 1.85 | 1.41 | 0.06 | |
CMG | Chipotle Mex | 20180323 | A | 13.01 | 3.42 | 0.92 | 1.25 | 2.50 | 2.17 | |
CMI | Cummins Inc. | 20180323 | A | 7.21 | 1.74 | 0.53 | 0.67 | 1.21 | 1.07 | |
CMO | Capstead Mor | 20180323 | A | 11.71 | 4.87 | 0.77 | 1.02 | 4.10 | 3.84 | |
CMP | Compass Mine | 20180323 | A | 18.31 | 5.12 | 1.62 | 3.39 | 3.50 | 1.72 | |
CMPR | Cimpress PLC | 20180323 | A | 35.74 | 10.75 | 2.66 | 3.78 | 7.72 | 6.97 | |
CMRE | Costamare In | 20180323 | A | 16.24 | 8.17 | 1.00 | 1.53 | 7.19 | 6.64 | |
CMRX | Chimerix, In | 20180323 | A | 53.15 | 15.27 | 6.14 | 5.05 | 8.44 | 10.21 | |
CMS | CMS Energy C | 20180323 | A | 2.45 | 3.07 | -0.05 | 0.40 | 1.19 | 2.62 | |
CMT | Core Molding | 20180323 | A | 255.81 | 66.88 | 61.93 | 57.01 | 5.76 | 9.90 | |
CMTL | Comtech Tele | 20180323 | A | 33.58 | 8.05 | 3.65 | 4.33 | 4.31 | 3.71 | |
CN | Xtrackers MS | 20180323 | ETF | 11.65 | 3.54 | 3.68 | 3.74 | -0.14 | -0.20 | |
CNA | CNA Financia | 20180323 | A | 14.78 | 3.36 | 1.80 | 1.84 | 1.56 | 1.52 | |
CNAT | Conatus Phar | 20180323 | A | 42.84 | 20.43 | 0.94 | 1.73 | 19.03 | 18.81 | |
CNBK A | A | Century Banc | 20180323 | A | 109.72 | 37.01 | 31.52 | 32.19 | 4.16 | 4.84 |
CNC | Centene Corp | 20180323 | A | 6.65 | 1.86 | 0.96 | 1.09 | 0.90 | 0.77 | |
CNCE | Concert Phar | 20180323 | A | 35.85 | 10.12 | -1.41 | -0.58 | 11.54 | 10.75 | |
CNCR | Loncar Cance | 20180323 | ETF | 23.87 | 9.38 | 8.45 | 7.99 | 0.67 | 1.39 | |
CNDT | Conduent Inc | 20180323 | A | 6.04 | 1.65 | -0.01 | 0.28 | 1.66 | 1.36 | |
CNET | ChinaNet Onl | 20180323 | A | 71.82 | 32.17 | 24.05 | 26.47 | 6.59 | 5.71 | |
CNFR | Conifer Hold | 20180323 | A | 1090.83 | 81.27 | 81.27 | 81.27 | 0.00 | 0.00 | |
CNHI | CNH INDUSTRI | 20180323 | A | 8.10 | 3.70 | 0.69 | 0.87 | 3.00 | 2.82 | |
CNI | Canadian Nat | 20180323 | A | 2.99 | 0.95 | 0.20 | 0.09 | 0.75 | 0.86 | |
CNK | Cinemark Hol | 20180323 | A | 9.69 | 2.63 | 0.97 | 1.18 | 1.66 | 1.45 | |
CNMD | CONMED Corpo | 20180323 | A | 40.57 | 7.74 | 2.58 | 3.17 | 5.16 | 4.56 | |
CNNE | Cannae Holdi | 20180323 | A | 34.39 | 19.44 | 10.51 | 10.59 | 8.90 | 8.84 | |
CNO | CNO Financia | 20180323 | A | 5.67 | 2.11 | 0.05 | 0.29 | 2.06 | 1.82 | |
CNOB | Center Banco | 20180323 | A | 37.52 | 15.10 | 3.91 | 10.01 | 6.04 | 5.08 | |
CNP | CenterPoint | 20180323 | A | 3.80 | 1.63 | 0.20 | 0.52 | 1.43 | 1.11 | |
CNQ | Canadian Nat | 20180323 | A | 3.46 | 2.46 | 1.00 | 1.35 | 1.46 | 1.12 | |
CNS | Cohen & Stee | 20180323 | A | 22.96 | 4.64 | 2.25 | 2.98 | 2.29 | 1.66 | |
CNSL | Consolidated | 20180323 | A | 13.08 | 9.39 | 3.35 | 3.88 | 6.13 | 5.60 | |
CNTY | Century Casi | 20180323 | A | 37.03 | 10.37 | 5.88 | 7.35 | 3.44 | 3.01 | |
CNX | CNX Resource | 20180323 | A | 6.93 | 3.08 | 0.19 | 0.43 | 2.88 | 2.64 | |
CNXM | CNX Midstrea | 20180323 | A | 82.32 | 15.99 | 10.73 | 12.64 | 5.13 | 3.35 | |
CNXN | PC Connectio | 20180323 | A | 197.77 | 34.16 | 30.29 | 29.98 | 3.90 | 4.19 | |
CNXT | VanEck Vecto | 20180323 | ETF | 18.15 | 8.63 | 13.15 | 7.92 | -4.53 | 0.71 | |
CNYA | iShares MSCI | 20180323 | ETF | 45.52 | 24.29 | 24.29 | 24.29 | 0.00 | 0.00 | |
CO | Global Cord | 20180323 | A | 24.45 | 8.40 | 0.89 | 0.83 | 6.16 | 7.55 | |
COCP | Cocrystal Ph | 20180323 | A | 596.03 | 284.64 | 284.64 | 284.64 | 0.00 | 0.00 | |
CODA | Coda Octopus | 20180323 | A | 418.37 | 69.68 | 43.46 | 58.50 | 14.69 | 11.31 | |
CODI | Compass Dive | 20180323 | A | 39.15 | 12.18 | 3.94 | 4.12 | 8.24 | 8.06 | |
CODX | Co-Diagnosti | 20180323 | A | 277.40 | 92.71 | 79.14 | 77.23 | 16.44 | 15.93 | |
COF | Capital One | 20180323 | A | 6.36 | 1.60 | 0.36 | 0.51 | 1.25 | 1.09 | |
COG | Cabot Oil & | 20180323 | A | 4.34 | 2.50 | 1.02 | 1.16 | 1.48 | 1.34 | |
COHN | Cohen & Comp | 20180323 | A | 430.12 | 187.70 | 187.70 | 187.70 | 0.00 | 0.00 | |
COHR | Coherent Inc | 20180323 | A | 23.41 | 6.24 | 0.47 | 0.97 | 5.78 | 5.28 | |
COHU | Cohu Inc | 20180323 | A | 30.02 | 12.05 | 3.07 | 3.02 | 4.43 | 8.81 | |
COKE | Coca-Cola Co | 20180323 | A | 106.30 | 28.58 | 23.01 | 25.60 | 5.35 | 2.99 | |
COLB | Columbia Ban | 20180323 | A | 18.76 | 3.90 | 0.49 | 1.27 | 3.06 | 2.62 | |
COLD | Americold Re | 20180323 | A | 17.51 | 3.33 | 2.84 | 1.78 | 0.49 | 1.55 | |
COLL | Collegium Ph | 20180323 | A | 34.56 | 10.48 | 2.13 | 4.81 | 7.10 | 5.67 | |
COLM | Columbia Spo | 20180323 | A | 21.97 | 5.76 | 1.33 | 2.89 | 3.48 | 2.87 | |
COM | Direxion Aus | 20180323 | ETF | 24.82 | 17.54 | 18.09 | 17.61 | -0.55 | -0.07 | |
COMB | GraniteShare | 20180323 | ETF | 17.09 | 7.80 | 5.24 | 5.20 | 2.56 | 2.60 | |
COMM | CommScope Ho | 20180323 | A | 6.34 | 1.64 | -0.20 | -0.10 | 1.82 | 1.74 | |
COMT | iShares Comm | 20180323 | ETF | 20.28 | 5.53 | 5.44 | 5.43 | 0.09 | 0.11 | |
CONE | CyrusOne Inc | 20180323 | A | 8.70 | 27.52 | 26.01 | 26.15 | 1.50 | 1.36 | |
CONN | Conn's Inc. | 20180323 | A | 33.06 | 10.03 | 4.22 | 4.47 | 5.68 | 5.56 | |
COO | The Cooper C | 20180323 | A | 15.19 | 3.62 | 1.59 | 1.76 | 2.01 | 1.86 | |
COP | ConocoPhilli | 20180323 | A | 2.07 | 1.07 | 0.20 | 0.05 | 0.87 | 1.01 | |
COPX | Global X Cop | 20180323 | ETF | 28.09 | 10.67 | 10.07 | 10.31 | 0.60 | 0.36 | |
COR | Coresite Rea | 20180323 | A | 18.84 | 3.87 | 0.95 | 1.20 | 2.92 | 2.67 | |
CORE | Core Mark Ho | 20180323 | A | 32.50 | 8.09 | 4.57 | 4.75 | 3.39 | 3.35 | |
CORP | PIMCO Invest | 20180323 | ETF | 17.63 | 5.12 | 4.27 | 4.47 | 0.85 | 0.66 | |
CORR | CorEnergy In | 20180323 | A | 31.44 | 9.15 | 6.08 | 4.96 | 2.92 | 4.20 | |
CORT | Corcept Ther | 20180323 | A | 18.59 | 8.01 | 1.33 | 3.77 | 6.74 | 4.26 | |
COST | Costco Whole | 20180323 | A | 5.05 | 1.46 | 0.14 | 0.29 | 1.32 | 1.18 | |
COTY | COTY INC | 20180323 | A | 5.72 | 2.48 | 0.51 | 0.61 | 1.97 | 1.87 | |
COUP | Coupa Softwa | 20180323 | A | 22.57 | 6.09 | 2.49 | 4.35 | 2.15 | 1.73 | |
COW | iPath Series | 20180323 | ETN | 21.52 | 6.40 | 1.90 | 2.54 | 4.50 | 3.86 | |
COWN | Cowen Inc. C | 20180323 | A | 57.64 | 16.18 | 6.54 | 2.61 | 9.01 | 13.56 | |
COWZ | Pacer US Cas | 20180323 | ETF | 10.76 | 4.60 | 6.48 | 6.44 | -1.88 | -1.84 | |
CP | Canadian Pac | 20180323 | A | 7.13 | 1.74 | 0.56 | 0.75 | 1.19 | 0.99 | |
CPA | Copa Holding | 20180323 | A | 23.43 | 5.81 | 1.53 | 1.60 | 4.28 | 4.22 | |
CPAH | Counterpath | 20180323 | A | 177.55 | 126.49 | 35.69 | 39.28 | 101.31 | 91.23 | |
CPB | Campbell Sou | 20180323 | A | 3.90 | 2.32 | 1.38 | 1.21 | 0.94 | 1.12 | |
CPE | Callon Petro | 20180323 | A | 8.46 | 4.22 | 1.10 | 1.60 | 3.12 | 2.62 | |
CPF | Central Paci | 20180323 | A | 20.00 | 4.70 | -0.45 | 0.50 | 5.15 | 4.20 | |
CPG | CRESCENT POI | 20180323 | A | 13.91 | 11.40 | 8.22 | 8.26 | 3.29 | 3.23 | |
CPHC | Canterbury P | 20180323 | A | 515.75 | 71.84 | 68.80 | 35.93 | 2.17 | 35.62 | |
CPHI | China Pharma | 20180323 | A | 111.04 | 56.92 | 63.08 | 65.29 | -8.32 | -8.29 | |
CPI | CPI Inflatio | 20180323 | ETF | 17.79 | 3.09 | 3.09 | 3.09 | 0.00 | 0.00 | |
CPIX | Cumberland P | 20180323 | A | 194.63 | 66.83 | 52.41 | 50.97 | 15.63 | 16.31 | |
CPK | Chesapeake U | 20180323 | A | 41.03 | 7.74 | 4.10 | 5.10 | 3.45 | 2.65 | |
CPLP | Capital Prod | 20180323 | A | 42.91 | 16.53 | 8.31 | 11.79 | 7.87 | 4.74 | |
CPRT | Copart Inc | 20180323 | A | 6.05 | 2.56 | 0.94 | 1.39 | 1.52 | 1.17 | |
CPRX | Catalyst Pha | 20180323 | A | 39.35 | 17.05 | 9.60 | 9.48 | 6.73 | 7.58 | |
CPS | Cooper-Stand | 20180323 | A | 49.98 | 7.66 | 3.75 | 3.91 | 3.41 | 3.74 | |
CPSH | CPS Technolo | 20180323 | A | 280.96 | 47.26 | 40.32 | 40.19 | 5.03 | 7.02 | |
CPSI | Computer Pro | 20180323 | A | 42.10 | 20.42 | 4.15 | 5.77 | 16.57 | 14.98 | |
CPSS | Consumer Por | 20180323 | A | 43.65 | 17.60 | 16.83 | 16.57 | 0.75 | 1.04 | |
CPST | Capstone Tur | 20180323 | A | 99.85 | 48.71 | 31.89 | 31.31 | 17.38 | 17.60 | |
CPT | Camden Prope | 20180323 | A | 11.16 | 2.62 | 0.80 | 0.98 | 1.82 | 1.64 | |
CPTA | Capitala Fin | 20180323 | A | 48.35 | 40.50 | 18.36 | 18.45 | 22.71 | 22.62 | |
CQP | Cheniere Ene | 20180323 | A | 27.78 | 8.72 | 3.51 | 4.01 | 5.24 | 4.73 | |
CQQQ | Invesco Chin | 20180323 | ETF | 15.98 | 9.24 | 8.57 | 9.88 | 0.67 | -0.64 | |
CR | Crane Compan | 20180323 | A | 25.64 | 6.73 | 1.47 | 2.39 | 5.25 | 4.35 | |
CRAI | CRA Internat | 20180323 | A | 79.33 | 15.81 | 7.71 | 9.49 | 8.05 | 6.33 | |
CRAK | VanEck Vecto | 20180323 | ETF | 74.21 | 21.61 | 4.42 | 3.08 | 15.90 | 18.48 | |
CRBN | iShares MSCI | 20180323 | ETF | 11.24 | 3.54 | 5.65 | 5.84 | -2.10 | -2.29 | |
CRBP | Corbus Pharm | 20180323 | A | 77.01 | 31.20 | 7.39 | 7.29 | 23.22 | 23.96 | |
CRC | California R | 20180323 | A | 20.33 | 5.60 | 1.25 | 1.50 | 4.29 | 4.10 | |
CRD A | A | Crawford & C | 20180323 | A | 137.62 | 60.86 | 35.86 | 46.46 | 9.55 | 14.25 |
CRD B | B | Crawford & C | 20180323 | A | 148.65 | 46.43 | 40.65 | 38.08 | 4.75 | 8.36 |
CREE | Cree Inc | 20180323 | A | 11.51 | 11.60 | -0.56 | 0.42 | 12.51 | 11.51 | |
CREG | China Recycl | 20180323 | A | 345.15 | 145.14 | 122.10 | 110.80 | 14.61 | 34.35 | |
CRHM | CRH Medical | 20180323 | A | 194.40 | 57.50 | 42.14 | 12.25 | 8.74 | 44.96 | |
CRI | Carter's Inc | 20180323 | A | 9.15 | 2.00 | 0.12 | 0.45 | 1.89 | 1.55 | |
CRIS | Curis Inc | 20180323 | A | 39.51 | 22.30 | 10.18 | 9.03 | 7.17 | 13.18 | |
CRK | Comstock Res | 20180323 | A | 40.74 | 10.59 | 7.80 | 7.28 | 2.60 | 3.31 | |
CRL | Charles Rive | 20180323 | A | 18.51 | 3.33 | 1.48 | 1.27 | 1.85 | 2.06 | |
CRM | salesforce.c | 20180323 | A | 3.14 | 1.25 | 0.48 | 0.85 | 0.77 | 0.41 | |
CRMD | CorMedix Inc | 20180323 | A | 114.03 | 59.09 | 47.93 | 45.64 | 11.11 | 13.44 | |
CRMT | America's Ca | 20180323 | A | 90.11 | 15.61 | 7.55 | 9.95 | 7.52 | 5.65 | |
CRNT | Ceragon Netw | 20180323 | A | 53.81 | 24.97 | 4.12 | 5.48 | 21.29 | 19.55 | |
CRON | Cronos Group | 20180323 | A | 19.83 | 15.37 | 12.82 | 11.22 | 2.38 | 4.17 | |
CROP | IQ Global Ag | 20180323 | ETF | 27.11 | 2.71 | 1.79 | 1.95 | 0.92 | 0.75 | |
CROX | Crocs, Inc. | 20180323 | A | 11.18 | 4.05 | 0.19 | 0.19 | 3.86 | 3.86 | |
CRS | Carpenter Te | 20180323 | A | 19.63 | 7.62 | 0.37 | 1.05 | 7.30 | 6.62 | |
CRSP | CRISPR Thera | 20180323 | A | 46.32 | 12.58 | 5.97 | 5.83 | 5.95 | 6.76 | |
CRT | Cross Timber | 20180323 | A | 72.94 | 10.92 | -4.51 | -6.58 | 13.96 | 17.49 | |
CRUS | Cirrus Logic | 20180323 | A | 10.41 | 3.88 | 2.04 | 2.77 | 1.82 | 1.10 | |
CRVL | Corvel Corp | 20180323 | A | 187.21 | 56.95 | 48.58 | 51.12 | 8.55 | 5.87 | |
CRVS | Corvus Pharm | 20180323 | A | 133.86 | 39.40 | 30.73 | 26.97 | 7.76 | 12.44 | |
CRWS | Crown Crafts | 20180323 | A | 152.09 | 68.06 | 54.58 | 57.27 | 13.60 | 10.87 | |
CRY | CryoLife, In | 20180323 | A | 33.87 | 10.47 | 3.67 | 3.94 | 6.81 | 6.53 | |
CSA | VictoryShare | 20180323 | ETF | 28.76 | 12.77 | 12.63 | 12.63 | 0.15 | 0.15 | |
CSB | VictoryShare | 20180323 | ETF | 26.20 | 11.24 | 8.07 | 7.75 | 3.17 | 3.50 | |
CSBR | Champions On | 20180323 | A | 159.05 | 63.78 | 29.43 | 15.49 | 34.05 | 48.20 | |
CSCO | Cisco System | 20180323 | A | 2.32 | 1.27 | 0.17 | 0.15 | 1.11 | 1.12 | |
CSD | Invesco S&P | 20180323 | ETF | 35.00 | 11.62 | 10.21 | 10.13 | 1.42 | 1.50 | |
CSF | VictoryShare | 20180323 | ETF | 36.78 | 13.28 | 10.82 | 10.83 | 2.46 | 2.45 | |
CSFL | CenterState | 20180323 | A | 9.60 | 2.70 | 0.39 | 0.67 | 2.31 | 2.04 | |
CSGP | CoStar Group | 20180323 | A | 27.06 | 5.93 | 1.77 | 1.90 | 4.16 | 4.04 | |
CSGS | CSG Systems | 20180323 | A | 22.85 | 4.25 | 1.86 | 1.94 | 2.19 | 2.31 | |
CSII | Cardiovascul | 20180323 | A | 48.07 | 9.30 | 3.13 | 2.82 | 6.13 | 6.49 | |
CSIQ | Canadian Sol | 20180323 | A | 14.51 | 4.26 | 1.69 | 1.92 | 2.56 | 2.34 | |
CSL | Carlisle Com | 20180323 | A | 14.13 | 2.92 | 0.34 | 0.63 | 2.58 | 2.29 | |
CSLT | CASTLIGHT HE | 20180323 | A | 148.21 | 58.52 | 43.64 | 33.74 | 13.96 | 24.76 | |
CSM | ProShares La | 20180323 | ETF | 9.94 | 4.58 | 3.67 | 3.68 | 0.91 | 0.90 | |
CSML | IQ Chaikin U | 20180323 | ETF | 13.66 | 14.04 | 13.66 | 13.48 | 0.39 | 0.56 | |
CSOD | Cornerstone | 20180323 | A | 15.90 | 3.85 | 0.62 | 1.22 | 3.24 | 2.64 | |
CSPI | CSP Inc. | 20180323 | A | 382.32 | 119.36 | 117.79 | 69.49 | 0.00 | 49.66 | |
CSQ | Calamos Stra | 20180323 | A | 11.65 | 6.29 | 1.30 | -2.76 | 3.66 | 9.03 | |
CSSE | Chicken Soup | 20180323 | A | 459.96 | 153.09 | 145.01 | 152.54 | 0.70 | 0.74 | |
CSTE | Caesarstone | 20180323 | A | 33.41 | 16.23 | 2.67 | 3.02 | 13.55 | 13.25 | |
CSTM | Constellium | 20180323 | A | 47.81 | 12.84 | 7.67 | 5.27 | 4.15 | 7.57 | |
CSTR | CapStar Fina | 20180323 | A | 202.32 | 66.01 | 46.53 | 57.06 | 3.54 | 8.92 | |
CSU | Capital Seni | 20180323 | A | 33.92 | 7.53 | 2.46 | 2.44 | 4.12 | 5.09 | |
CSV | Carriage Ser | 20180323 | A | 38.17 | 4.70 | -0.91 | 3.76 | 5.57 | 0.94 | |
CSWC | Capital Sout | 20180323 | A | 91.33 | 31.82 | 26.33 | 26.29 | 0.70 | 5.22 | |
CSWI | CSW Industri | 20180323 | A | 108.51 | 32.70 | 24.85 | 24.55 | 7.13 | 8.15 | |
CSX | CSX Corporat | 20180323 | A | 3.79 | 1.92 | 1.10 | 0.99 | 0.81 | 0.93 | |
CTAS | Cintas Corp | 20180323 | A | 14.21 | 4.30 | 2.51 | 2.79 | 3.46 | 3.38 | |
CTB | Cooper Tire | 20180323 | A | 21.95 | 6.34 | 0.28 | 0.25 | 6.05 | 6.08 | |
CTBI | Community Tr | 20180323 | A | 47.03 | 8.87 | 1.57 | 1.65 | 7.11 | 7.22 | |
CTEK | CynergisTek, | 20180323 | A | 205.04 | 66.42 | 58.57 | 65.07 | 0.56 | 1.32 | |
CTG | Computer Tas | 20180323 | A | 16.69 | 7.75 | 7.24 | 7.16 | 0.50 | 0.59 | |
CTHR | Charles & Co | 20180323 | A | 103.40 | 47.39 | 47.57 | 32.82 | 2.35 | 14.52 | |
CTIB | Yunhong CTI | 20180323 | A | 2518.84 | 742.73 | 742.73 | 742.73 | 0.00 | 0.00 | |
CTIC | CTI BioPharm | 20180323 | A | 34.92 | 13.06 | 0.61 | -0.49 | 12.23 | 13.55 | |
CTL | CenturyLink, | 20180323 | A | 6.37 | 2.71 | 0.20 | 0.51 | 2.51 | 2.20 | |
CTLT | CATALENT, IN | 20180323 | A | 11.40 | 3.12 | 0.77 | 1.69 | 2.35 | 1.43 | |
CTMX | CytomX Thera | 20180323 | A | 33.68 | 10.04 | 6.08 | 6.95 | 3.26 | 3.10 | |
CTO | Consolidated | 20180323 | A | 265.46 | 70.67 | 69.40 | 67.97 | 0.96 | 1.28 | |
CTRE | CARTRUST REI | 20180323 | A | 11.41 | 3.50 | 0.35 | -1.50 | 2.38 | 4.98 | |
CTRN | Citi Trends, | 20180323 | A | 41.11 | 10.49 | 5.38 | 5.51 | 5.04 | 4.98 | |
CTS | CTS Corporat | 20180323 | A | 39.51 | 11.74 | 3.43 | 4.97 | 8.38 | 6.84 | |
CTSH | Cognizant Te | 20180323 | A | 3.95 | 1.37 | -0.34 | -0.43 | 1.71 | 1.81 | |
CTSO | Cytosorbents | 20180323 | A | 79.97 | 30.60 | 21.65 | 20.86 | 8.81 | 9.76 | |
CTT | CATCHMARK TI | 20180323 | A | 15.43 | 4.25 | 2.16 | 1.98 | 2.09 | 2.27 | |
CTXR | Citius Pharm | 20180323 | A | 281.16 | 116.88 | 96.01 | 94.93 | 13.20 | 21.65 | |
CTXS | Citrix Syste | 20180323 | A | 5.23 | 1.36 | 0.60 | 0.43 | 0.77 | 0.93 | |
CUB | Cubic Corpor | 20180323 | A | 22.71 | 5.17 | 1.86 | 2.26 | 3.31 | 2.91 | |
CUBA | Herzfeld Car | 20180323 | A | 167.25 | 91.62 | 91.62 | 91.62 | 0.00 | 0.00 | |
CUBE | CubeSmart | 20180323 | A | 4.77 | 1.63 | 0.12 | 0.31 | 1.51 | 1.32 | |
CUBI | CUSTOMERS BA | 20180323 | A | 27.83 | 6.46 | 2.99 | 4.16 | 3.47 | 2.31 | |
CUE | Cue Biopharm | 20180323 | A | 110.12 | 27.46 | 3.18 | 14.30 | 23.72 | 13.19 | |
CUI | CUI Global, | 20180323 | A | 100.55 | 50.57 | 25.84 | 23.14 | 4.24 | 25.80 | |
CULP | Culp, Inc. | 20180323 | A | 252.82 | 61.86 | 54.62 | 49.82 | 1.79 | 11.95 | |
CUO | Continental | 20180323 | A | 360.84 | 120.39 | 120.39 | 120.39 | 0.00 | 0.00 | |
CURE | Direxion Dai | 20180323 | ETF | 11.02 | 4.31 | 0.36 | 1.06 | 3.95 | 3.24 | |
CURO | CURO Group H | 20180323 | A | 60.51 | 12.60 | 8.56 | 9.61 | 3.82 | 2.99 | |
CUT | Invesco MSCI | 20180323 | ETF | 26.56 | 10.42 | 10.09 | 10.09 | 0.33 | 0.33 | |
CUTR | Cutera, Inc. | 20180323 | A | 39.38 | 8.21 | 3.03 | 3.17 | 4.89 | 5.04 | |
CUZ | Cousins Prop | 20180323 | A | 11.97 | 5.23 | 1.70 | 2.03 | 3.53 | 3.20 | |
CVA | Covanta Hold | 20180323 | A | 35.29 | 12.78 | 5.05 | 5.79 | 7.73 | 6.99 | |
CVBF | CVB Financia | 20180323 | A | 17.49 | 3.89 | 1.74 | 2.10 | 2.15 | 1.79 | |
CVCO | Cavco Indust | 20180323 | A | 121.15 | 29.29 | 22.70 | 23.63 | 4.84 | 5.67 | |
CVCY | Central Vall | 20180323 | A | 223.72 | 41.10 | 32.42 | 33.49 | 8.66 | 7.64 | |
CVE | Cenovus Ener | 20180323 | A | 12.05 | 4.71 | 0.76 | 1.10 | 3.96 | 3.61 | |
CVEO | CIVEO CORPOR | 20180323 | A | 25.95 | 9.97 | 1.10 | 1.25 | 8.85 | 8.73 | |
CVGI | Commercial V | 20180323 | A | 31.38 | 13.94 | -1.24 | 1.60 | 14.80 | 12.38 | |
CVGW | Calavo Growe | 20180323 | A | 28.43 | 7.48 | 3.73 | 4.52 | 3.53 | 2.96 | |
CVI | CVR ENERGY, | 20180323 | A | 18.07 | 4.66 | 1.56 | 1.62 | 3.10 | 3.05 | |
CVLT | Commault Sys | 20180323 | A | 12.52 | 3.43 | 0.91 | 1.41 | 2.52 | 2.02 | |
CVLY | Codorus Vall | 20180323 | A | 96.84 | 46.69 | 25.26 | 22.99 | 23.56 | 24.59 | |
CVM | Cel-Sci Corp | 20180323 | A | 101.07 | 41.54 | 27.13 | 26.60 | 14.10 | 15.01 | |
CVNA | Carvana Co. | 20180323 | A | 43.26 | 9.67 | 6.79 | 6.82 | 2.76 | 2.85 | |
CVS | CVS HEALTH C | 20180323 | A | 3.31 | 1.61 | 1.63 | 1.26 | -0.02 | 0.35 | |
CVTI | Covenant Tra | 20180323 | A | 36.52 | 9.70 | 4.99 | 5.63 | 4.67 | 4.07 | |
CVU | CPI Aerostru | 20180323 | A | 139.30 | 57.75 | 32.07 | 31.20 | 29.25 | 29.77 | |
CVV | CVD Equipmen | 20180323 | A | 185.65 | 63.84 | 61.77 | 58.34 | 2.25 | 5.53 | |
CVX | Chevron Corp | 20180323 | A | 2.51 | 0.83 | 0.33 | 0.32 | 0.50 | 0.51 | |
CVY | Invesco Zack | 20180323 | ETF | 40.58 | 20.53 | 13.72 | 13.95 | 6.84 | 6.61 | |
CW | Curtiss-Wrig | 20180323 | A | 28.38 | 6.88 | 1.96 | 2.76 | 4.92 | 4.13 | |
CWB | SPDR Bloombe | 20180323 | ETF | 2.35 | 0.94 | 0.46 | 0.65 | 0.48 | 0.29 | |
CWBC | Community We | 20180323 | A | 78.68 | ||||||
CWBR | CohBar, Inc. | 20180323 | A | 167.17 | 57.06 | 45.15 | 25.27 | 10.74 | 31.99 | |
CWCO | Consolidated | 20180323 | A | 94.13 | 51.84 | 23.32 | 12.96 | 28.40 | 39.67 | |
CWEB | Direxion Dai | 20180323 | ETF | 49.56 | 24.27 | 21.11 | 22.88 | 3.14 | 1.39 | |
CWH | Camping Worl | 20180323 | A | 19.20 | 5.29 | 1.86 | 3.09 | 2.72 | 2.20 | |
CWI | SPDR MSCI AC | 20180323 | ETF | 7.06 | 3.18 | 2.91 | 2.96 | 0.27 | 0.22 | |
CWS | AdvisorShare | 20180323 | ETF | 40.03 | 16.41 | 16.58 | 16.58 | -0.17 | -0.17 | |
CWST | Casella Wast | 20180323 | A | 25.49 | 5.67 | 2.05 | 2.37 | 3.07 | 3.34 | |
CWT | California W | 20180323 | A | 22.14 | 6.77 | 2.76 | 4.43 | 3.59 | 2.34 | |
CXDC | China XD Pla | 20180323 | A | 246.30 | 76.13 | 81.40 | 47.19 | 1.35 | 28.79 | |
CXO | CONCHO RESOU | 20180323 | A | 10.73 | 2.11 | 0.41 | 0.85 | 1.70 | 1.26 | |
CXP | COLUMBIA PRO | 20180323 | A | 5.92 | 3.89 | 1.35 | 1.60 | 2.54 | 2.29 | |
CXSE | WisdomTree T | 20180323 | ETF | 21.31 | 5.28 | 4.19 | 4.30 | 1.09 | 0.98 | |
CXW | CoreCivic, I | 20180323 | A | 11.15 | 2.76 | 0.65 | 0.83 | 2.10 | 1.92 | |
CY | Cypress Semi | 20180323 | A | 5.80 | 3.34 | 0.60 | 0.86 | 2.75 | 2.49 | |
CYAN | Cyanotech Co | 20180323 | A | 247.82 | 90.88 | 35.32 | 57.06 | 56.05 | 34.20 | |
CYB | WisdomTree | 20180323 | ETF | 68.94 | 16.85 | 16.85 | 16.85 | 0.00 | 0.00 | |
CYBE | Cyberoptics | 20180323 | A | 57.89 | 16.03 | 7.92 | 8.28 | 6.21 | 7.68 | |
CYBR | CyberArk Sof | 20180323 | A | 17.99 | 5.69 | 2.90 | 2.75 | 2.80 | 2.95 | |
CYCC | Cyclacel Pha | 20180323 | A | 140.36 | 52.41 | 41.48 | 33.05 | 10.57 | 19.32 | |
CYD | China Yuchai | 20180323 | A | 102.38 | 21.16 | 15.37 | 17.31 | 5.30 | 3.84 | |
CYH | Community He | 20180323 | A | 23.35 | 10.46 | 2.25 | 3.23 | 7.83 | 7.21 | |
CYRN | CYREN Ltd. | 20180323 | A | 348.46 | 126.12 | 97.39 | 20.27 | 5.17 | 104.70 | |
CYRX | CryoPort, In | 20180323 | A | 61.53 | 26.44 | 12.44 | 14.19 | 6.95 | 11.68 | |
CYTK | Cytokinetics | 20180323 | A | 81.07 | 30.67 | 7.96 | 3.95 | 17.12 | 26.68 | |
CZA | Invesco Zack | 20180323 | ETF | 16.99 | 5.77 | 3.94 | 4.78 | 1.83 | 0.99 | |
CZNC | Citizens & N | 20180323 | A | 142.25 | 133.18 | 66.14 | 65.30 | 74.01 | 70.78 | |
CZR | Caesars Ente | 20180323 | A | 43.42 | 15.04 | 4.37 | 8.24 | 10.67 | 6.80 | |
CZWI | Citizens Com | 20180323 | A | 41.89 | 20.76 | -17.96 | -17.79 | 38.77 | 38.61 | |
CZZ | Cosan Limite | 20180323 | A | 9.81 | 5.46 | 1.44 | 1.95 | 4.03 | 3.53 | |
D | Dominion Ene | 20180323 | A | 2.10 | 0.98 | 0.14 | 0.13 | 0.84 | 0.85 | |
DAC | Danaos Corpo | 20180323 | A | 392.16 | 94.86 | 94.86 | 94.86 | 0.00 | 0.00 | |
DAIO | Data I/O Cor | 20180323 | A | 98.51 | 33.76 | 23.62 | 25.86 | 9.51 | 7.92 | |
DAKT | Daktronics I | 20180323 | A | 37.25 | 14.41 | 2.71 | 4.06 | 11.73 | 10.53 | |
DAL | Delta Air Li | 20180323 | A | 2.21 | 1.05 | 0.24 | 0.19 | 0.81 | 0.86 | |
DALT | Anfield Capi | 20180323 | ETF | 52.84 | 26.22 | 9.49 | 27.50 | 0.00 | -1.31 | |
DAN | Dana Incorpo | 20180323 | A | 9.49 | 2.73 | 0.56 | 0.37 | 2.17 | 2.36 | |
DAR | DARLING INGR | 20180323 | A | 7.20 | 2.47 | 0.26 | 0.66 | 2.21 | 1.81 | |
DARE | Dare Bioscie | 20180323 | A | 176.47 | 48.50 | 31.32 | 35.07 | 10.50 | 13.44 | |
DAUD | Exchange-Tra | 20180323 | ETN | 34.03 | 8.15 | 0.77 | 8.89 | 7.38 | -0.74 | |
DAX | Global X Fun | 20180323 | ETF | 30.67 | 7.50 | 2.42 | 2.60 | 5.07 | 4.89 | |
DB | Deutsche Ban | 20180323 | A | 7.20 | 4.68 | 2.57 | 2.88 | 2.11 | 1.81 | |
DBAW | Xtrackers MS | 20180323 | ETF | 12.86 | 2.51 | 0.45 | 0.25 | 2.06 | 2.26 | |
DBD | Diebold Nixd | 20180323 | A | 35.81 | 12.87 | 2.04 | 2.29 | 10.81 | 10.58 | |
DBEF | Xtrackers MS | 20180323 | ETF | 3.37 | 1.26 | 0.08 | 0.29 | 1.19 | 0.97 | |
DBEM | Xtrackers MS | 20180323 | ETF | 35.63 | 9.70 | 9.54 | 9.64 | 0.15 | 0.05 | |
DBEU | Xtrackers MS | 20180323 | ETF | 3.78 | 1.74 | 0.14 | 0.44 | 1.60 | 1.29 | |
DBEZ | Xtrackers MS | 20180323 | ETF | 12.80 | 3.56 | 3.27 | 3.44 | 0.28 | 0.12 | |
DBGR | Xtrackers MS | 20180323 | ETF | 14.60 | 4.30 | 4.35 | 4.66 | -0.05 | -0.36 | |
DBJP | Xtrackers MS | 20180323 | ETF | 6.30 | 1.16 | 1.05 | 0.98 | 0.11 | 0.18 | |
DBVT | DBV Technolo | 20180323 | A | 25.47 | 9.42 | 4.05 | 5.33 | 4.93 | 4.09 | |
DBX | Dropbox, Inc | 20180323 | A | 10.82 | 5.88 | 0.84 | 0.79 | 4.81 | 5.10 | |
DCAR | DropCar, Inc | 20180323 | A | 152.91 | 56.88 | 35.85 | 51.02 | 10.64 | 5.84 | |
DCHF | Exchange-Tra | 20180323 | ETN | 20.23 | ||||||
DCI | Donaldson Co | 20180323 | A | 11.97 | 2.72 | 0.68 | 0.93 | 2.04 | 1.79 | |
DCO | Ducommun Inc | 20180323 | A | 69.85 | 17.07 | 12.41 | 12.29 | 4.16 | 4.78 | |
DCOM | Dime Communi | 20180323 | A | 43.17 | 13.91 | 3.38 | 8.12 | 9.55 | 5.78 | |
DCP | DCP Midstrea | 20180323 | A | 27.09 | 5.98 | 3.00 | 4.39 | 2.54 | 1.59 | |
DCPH | Deciphera Ph | 20180323 | A | 237.90 | 31.14 | 15.43 | 16.29 | 13.90 | 14.91 | |
DDD | 3D Systems C | 20180323 | A | 9.49 | 5.38 | 2.45 | 2.83 | 2.94 | 2.55 | |
DDG | Proshares Sh | 20180323 | ETF | 43.86 | 9.96 | 9.96 | 9.96 | 0.00 | 0.00 | |
DDLS | WisdomTree D | 20180323 | ETF | 60.57 | 31.28 | 32.00 | 31.28 | -0.73 | 0.00 | |
DDM | ProShares Ul | 20180323 | ETF | 5.29 | 1.90 | 0.63 | 0.75 | 1.27 | 1.15 | |
DDS | Dillards Inc | 20180323 | A | 20.96 | 5.88 | 1.49 | 1.99 | 4.40 | 3.89 | |
DDWM | WisdomTree D | 20180323 | ETF | 21.98 | 10.92 | 8.91 | 8.96 | 2.02 | 1.96 | |
DE | Deere & Comp | 20180323 | A | 7.04 | 2.66 | 0.88 | 1.17 | 1.78 | 1.49 | |
DEA | Easterly Gov | 20180323 | A | 9.27 | 2.72 | 0.05 | -0.18 | 2.67 | 2.90 | |
DECK | Deckers Outd | 20180323 | A | 12.49 | 3.05 | 0.31 | 0.63 | 2.74 | 2.41 | |
DEEF | Xtrackers FT | 20180323 | ETF | 24.77 | 7.42 | 7.40 | 7.43 | 0.02 | -0.01 | |
DEF | Invesco Defe | 20180323 | ETF | 21.38 | 4.40 | 3.63 | 3.88 | 0.77 | 0.52 | |
DEFA | iShares Adap | 20180323 | ETF | 71.90 | 14.36 | -7.19 | 14.36 | 21.58 | 0.00 | |
DEI | Douglas Emme | 20180323 | A | 6.44 | 2.19 | 0.36 | 0.57 | 1.83 | 1.63 | |
DEM | WisdomTree E | 20180323 | ETF | 12.95 | 3.94 | 3.29 | 3.61 | 0.65 | 0.33 | |
DENN | DENNY'S CORP | 20180323 | A | 18.66 | 8.34 | 2.42 | 2.82 | 6.03 | 5.62 | |
DES | WisdomTree U | 20180323 | ETF | 11.59 | 3.50 | 1.34 | 1.39 | 2.16 | 2.11 | |
DESP | Despegar.com | 20180323 | A | 78.94 | 19.54 | 10.93 | 10.97 | 8.12 | 8.58 | |
DEUR | Exchange-Tra | 20180323 | ETN | 8.33 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | |
DEUS | Xtrackers Ru | 20180323 | ETF | 14.35 | 5.68 | 4.85 | 4.27 | 0.84 | 1.42 | |
DEW | WisdomTree G | 20180323 | ETF | 14.37 | 5.90 | 5.13 | 3.89 | 0.77 | 2.00 | |
DFE | WisdomTree E | 20180323 | ETF | 10.29 | 3.24 | 2.78 | 2.82 | 0.46 | 0.41 | |
DFEN | Direxion Dai | 20180323 | ETF | 30.53 | 11.02 | 8.09 | 9.39 | 2.88 | 1.63 | |
DFFN | DIFFUSION PH | 20180323 | A | 72.75 | 33.81 | 26.81 | 27.44 | 4.00 | 6.32 | |
DFIN | Donnelley Fi | 20180323 | A | 21.96 | 5.25 | 0.57 | 1.74 | 4.68 | 3.51 | |
DFJ | WisdomTree J | 20180323 | ETF | 9.67 | 3.25 | 0.66 | 2.29 | 2.59 | 0.96 | |
DFND | Reality Shar | 20180323 | ETF | 11.99 | 5.26 | 5.26 | 5.26 | 0.00 | 0.00 | |
DFNL | Davis Select | 20180323 | ETF | 25.58 | 6.78 | 6.34 | 5.90 | 0.44 | 0.88 | |
DFS | Discover Fin | 20180323 | A | 4.55 | 3.09 | 0.45 | 0.47 | 2.67 | 2.64 | |
DFVL | iPath US Tre | 20180323 | ETF | 66.92 | ||||||
DFVS | iPath US Tre | 20180323 | ETF | 205.06 | ||||||
DG | Dollar Gener | 20180323 | A | 4.85 | 1.26 | 0.12 | 0.31 | 1.14 | 0.95 | |
DGAZ | VelocityShar | 20180323 | ETN | 4.55 | 7.26 | 5.72 | 5.86 | 1.56 | 1.41 | |
DGBP | Exchange-Tra | 20180323 | ETN | 13.91 | ||||||
DGIC A | A | Donegal Grou | 20180323 | A | 96.33 | 31.53 | 27.58 | 28.96 | 3.13 | 2.57 |
DGIC B | B | Donegal Grou | 20180323 | A | 2330.99 | 1149.61 | 1149.61 | 1149.61 | 0.00 | 0.00 |
DGII | Digi Interna | 20180323 | A | 62.99 | 23.48 | 11.85 | 11.21 | 11.34 | 12.28 | |
DGLD | VelocityShar | 20180323 | ETF | 3.22 | 1.55 | -0.97 | -0.45 | 2.52 | 2.00 | |
DGLY | Digital Ally | 20180323 | A | 332.58 | 114.53 | 80.36 | 84.27 | 28.20 | 30.20 | |
DGP | DB Gold Doub | 20180323 | ETN | 35.25 | 13.96 | 10.36 | 9.78 | 3.60 | 4.17 | |
DGRE | WisdomTree T | 20180323 | ETF | 44.27 | 11.79 | 11.01 | 11.45 | 0.78 | 0.34 | |
DGRO | iShares Core | 20180323 | ETF | 4.24 | 1.61 | 1.43 | 0.92 | 0.17 | 0.69 | |
DGRS | WisdomTree T | 20180323 | ETF | 22.18 | 4.23 | 4.15 | 4.15 | 0.09 | 0.09 | |
DGRW | WisdomTree T | 20180323 | ETF | 5.04 | 1.55 | 0.37 | 0.56 | 1.18 | 0.99 | |
DGS | WisdomTree E | 20180323 | ETF | 17.03 | 5.25 | 2.93 | 3.07 | 2.33 | 2.19 | |
DGT | SPDR Global | 20180323 | ETF | 62.38 | 23.65 | 23.52 | 23.52 | 0.12 | 0.12 | |
DGX | Quest Diagno | 20180323 | A | 7.10 | 1.60 | 0.36 | 0.63 | 1.24 | 0.97 | |
DGZ | DB Gold Shor | 20180323 | ETN | 74.12 | 21.44 | 29.75 | 20.08 | -8.30 | 1.36 | |
DHI | D.R. Horton | 20180323 | A | 3.41 | 1.45 | -0.03 | 0.02 | 1.48 | 1.43 | |
DHIL | Diamond Hill | 20180323 | A | 107.15 | 54.24 | 25.01 | 29.40 | 18.36 | 13.91 | |
DHR | Danaher Corp | 20180323 | A | 4.22 | 1.55 | 0.67 | 0.64 | 0.87 | 0.91 | |
DHS | WisdomTree U | 20180323 | ETF | 10.12 | 4.49 | 4.07 | 4.19 | 0.42 | 0.31 | |
DHT | DHT HOLDINGS | 20180323 | A | 26.57 | 13.14 | 13.08 | 9.09 | 0.02 | 4.06 | |
DHX | DHI Group, I | 20180323 | A | 275.68 | 96.83 | 94.13 | 53.99 | -4.22 | 42.78 | |
DIA | SPDR Dow Jon | 20180323 | ETF | 1.63 | 6.93 | 6.42 | 6.54 | 0.51 | 0.39 | |
DIAL | Columbia Div | 20180323 | ETF | 32.82 | 14.94 | 14.94 | 14.94 | 0.00 | 0.00 | |
DIG | ProShares Ul | 20180323 | ETF | 8.48 | 2.75 | 0.63 | 1.23 | 2.12 | 1.52 | |
DIM | WisdomTree I | 20180323 | ETF | 12.48 | 3.00 | 2.90 | 2.89 | 0.10 | 0.11 | |
DIN | Dine Brands | 20180323 | A | 25.38 | 6.93 | 2.29 | 0.88 | 4.64 | 6.04 | |
DINT | Davis Select | 20180323 | ETF | 32.49 | 8.52 | 6.85 | 7.20 | 1.67 | 1.32 | |
DIOD | Diodes Inc | 20180323 | A | 21.51 | 6.88 | 4.31 | 4.77 | 2.57 | 2.11 | |
DIS | The Walt Dis | 20180323 | A | 2.65 | 1.45 | 0.64 | 0.88 | 0.81 | 0.57 | |
DISC A | A | Discovery, I | 20180323 | A | 4.78 | 2.68 | 1.08 | 1.26 | 1.59 | 1.41 |
DISC B | B | Discovery, I | 20180323 | A | 3.53 | 70.16 | -388.29 | 455.12 | ||
DISC K | K | Discovery, I | 20180323 | A | 5.12 | 2.15 | 0.41 | 0.42 | 1.75 | 1.73 |
DISH | DISH Network | 20180323 | A | 5.54 | 2.15 | 0.87 | 0.90 | 1.28 | 1.26 | |
DIT | AMCON Distri | 20180323 | A | 355.09 | 176.31 | 163.42 | 163.42 | 14.12 | 14.12 | |
DIV | Global X Sup | 20180323 | ETF | 9.86 | 13.33 | 11.99 | 11.64 | 1.35 | 1.70 | |
DIVA | AGFiQ Hedged | 20180323 | ETF | 43.45 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00 | |
DIVB | iShares U.S. | 20180323 | ETF | 30.55 | 3.49 | 3.49 | 3.49 | 0.00 | 0.00 | |
DIVC | C-Tracks Exc | 20180323 | ETN | 69.26 | ||||||
DIVO | Amplify CWP | 20180323 | ETF | 22.64 | 15.49 | 15.40 | 15.49 | 0.09 | 0.00 | |
DIVY | Reality Shar | 20180323 | ETF | 34.74 | 12.33 | 12.35 | 12.11 | -0.02 | 0.22 | |
DJCI | ETRACS Linke | 20180323 | ETN | 38.60 | 14.41 | 14.41 | 14.41 | 0.00 | 0.00 | |
DJCO | Daily Journa | 20180323 | A | |||||||
DJD | Invesco Dow | 20180323 | ETF | 26.66 | 29.31 | 28.90 | 27.38 | 0.40 | 1.92 | |
DJP | iPath Bloomb | 20180323 | ETN | 5.13 | 1.48 | 1.21 | 1.09 | 0.27 | 0.39 | |
DJPY | Exchange-Tra | 20180323 | ETN | 15.54 | 2.70 | -8.11 | -8.11 | 10.82 | 10.82 | |
DK | Delek US Hol | 20180323 | A | 11.08 | 7.93 | 4.93 | 5.59 | 2.12 | 2.32 | |
DKL | DELEK LOGIST | 20180323 | A | 47.57 | 18.46 | 12.33 | 15.70 | 5.98 | 2.76 | |
DKS | Dick's Sport | 20180323 | A | 5.94 | 2.80 | 0.81 | 0.75 | 2.00 | 2.06 | |
DLA | Delta Appare | 20180323 | A | 173.35 | 80.96 | 71.84 | 77.10 | 1.49 | 3.88 | |
DLB | Dolby Labora | 20180323 | A | 13.24 | 4.33 | 1.56 | 1.99 | 2.77 | 2.34 | |
DLHC | DLH Holdings | 20180323 | A | 343.65 | 127.35 | 120.41 | 126.28 | 0.00 | 1.04 | |
DLN | WisdomTree U | 20180323 | ETF | 3.88 | 1.82 | 0.94 | 0.91 | 0.88 | 0.91 | |
DLNG | DYNAGAS LNG | 20180323 | A | 38.15 | 13.04 | 6.86 | 7.33 | 6.18 | 5.71 | |
DLPH | Delphi Techn | 20180323 | A | 14.29 | 3.02 | 0.44 | 1.48 | 2.57 | 1.53 | |
DLPN | Dolphin Ente | 20180323 | A | 802.70 | 324.06 | 216.47 | 216.47 | 111.86 | 111.86 | |
DLR | Digital Real | 20180323 | A | 7.13 | 2.00 | 0.81 | 0.85 | 1.18 | 1.15 | |
DLS | WisdomTree I | 20180323 | ETF | 12.16 | 5.46 | 5.27 | 5.30 | 0.19 | 0.16 | |
DLTH | Duluth Holdi | 20180323 | A | 24.44 | 8.11 | 3.54 | 3.65 | 4.52 | 4.46 | |
DLTR | Dollar Tree | 20180323 | A | 5.68 | 1.66 | 0.28 | 0.56 | 1.38 | 1.10 | |
DLX | Deluxe Corpo | 20180323 | A | 18.59 | 4.06 | 2.17 | 2.32 | 1.84 | 1.74 | |
DMLP | Dorchester M | 20180323 | A | 89.57 | 26.26 | 22.99 | 20.26 | 2.93 | 5.99 | |
DMPI | DelMar Pharm | 20180323 | A | 128.91 | 54.39 | 44.33 | 48.35 | 10.17 | 6.10 | |
DMRC | Digimarc Cor | 20180323 | A | 70.92 | 15.81 | 6.32 | 8.35 | 7.77 | 7.46 | |
DMRI | DeltaShares | 20180323 | ETF | 769.45 | 39.53 | 39.53 | 39.53 | 0.00 | 0.00 | |
DMRL | DeltaShares | 20180323 | ETF | 14.87 | 3.81 | 6.17 | 3.81 | -2.36 | 0.00 | |
DMRM | DeltaShares | 20180323 | ETF | 24.00 | ||||||
DMRS | DeltaShares | 20180323 | ETF | 40.11 | 3.32 | 3.32 | 3.32 | 0.00 | 0.00 | |
DNJR | Golden Bull | 20180323 | A | 158.04 | 521.61 | 81.98 | 26.09 | 7.62 | 415.18 | |
DNKN | Dunkin' Bran | 20180323 | A | 6.55 | 1.99 | 0.01 | 0.11 | 1.98 | 1.88 | |
DNL | WisdomTree G | 20180323 | ETF | 21.71 | 9.33 | 9.33 | 9.33 | 0.00 | 0.00 | |
DNLI | Denali Thera | 20180323 | A | 87.90 | 15.60 | 15.07 | 13.31 | -2.33 | 2.14 | |
DNN | Denison Mine | 20180323 | A | 135.91 | 62.20 | 49.70 | 47.47 | 7.94 | 14.64 | |
DNOW | NOW INC. | 20180323 | A | 10.39 | 4.83 | 0.80 | 0.95 | 4.03 | 3.88 | |
DNR | Denbury Reso | 20180323 | A | 36.96 | 14.88 | 4.29 | 5.78 | 10.54 | 9.07 | |
DO | Diamond Offs | 20180323 | A | 7.02 | 5.51 | 2.19 | 2.30 | 3.33 | 3.21 | |
DOC | PHYSICIANS R | 20180323 | A | 6.95 | 3.06 | 0.50 | 0.73 | 2.56 | 2.33 | |
DOG | ProShares Sh | 20180323 | ETF | 6.55 | 3.02 | 1.80 | 2.11 | 1.22 | 0.92 | |
DOGS | Arrow Dogs o | 20180323 | ETF | 47.12 | 24.31 | 24.31 | 24.31 | 0.00 | 0.00 | |
DOGZ | Dogness (Int | 20180323 | A | 258.22 | 103.45 | 98.61 | 100.56 | 1.60 | 2.86 | |
DOL | WisdomTree I | 20180323 | ETF | 13.67 | 3.78 | 3.45 | 3.38 | 0.33 | 0.40 | |
DON | WisdomTree U | 20180323 | ETF | 6.78 | 2.40 | 2.53 | 2.20 | -0.13 | 0.20 | |
DOO | WisdomTree i | 20180323 | ETF | 12.65 | 3.86 | 3.80 | 3.82 | 0.05 | 0.04 | |
DOOR | MASONITE INT | 20180323 | A | 20.50 | 6.38 | 3.00 | 2.96 | 3.37 | 3.42 | |
DORM | Dorman Produ | 20180323 | A | 34.66 | 8.81 | 3.50 | 4.18 | 4.93 | 4.64 | |
DOV | Dover Corpor | 20180323 | A | 4.88 | 1.15 | 0.14 | 0.26 | 1.01 | 0.89 | |
DOX | Amdocs Limit | 20180323 | A | 6.41 | 1.88 | 0.38 | 0.57 | 1.50 | 1.31 | |
DPST | Direxion Dai | 20180323 | ETF | 26.62 | 10.27 | 9.48 | 11.30 | 0.80 | -1.03 | |
DPW | DPW Holdings | 20180323 | A | 96.27 | 45.09 | 32.61 | 35.68 | 12.01 | 9.46 | |
DPZ | Domino's Piz | 20180323 | A | 12.23 | 3.21 | 1.03 | 1.22 | 2.18 | 1.99 | |
DRAD | Digirad Corp | 20180323 | A | 289.86 | 120.67 | 120.67 | 120.67 | 0.00 | 0.00 | |
DRE | Duke Realty | 20180323 | A | 4.06 | 1.84 | 0.00 | 0.22 | 1.84 | 1.62 | |
DRH | DiamondRock | 20180323 | A | 9.96 | 4.44 | 0.43 | 1.17 | 4.02 | 3.27 | |
DRI | Darden Resta | 20180323 | A | 4.48 | 1.69 | -0.06 | 0.15 | 1.75 | 1.54 | |
DRIO | DarioHealth | 20180323 | A | 132.80 | 42.94 | 22.99 | 4.65 | 4.31 | 37.92 | |
DRIP | Direxion Dai | 20180323 | ETF | 18.50 | 5.56 | 1.20 | 2.07 | 4.15 | 3.49 | |
DRN | Direxion Dai | 20180323 | ETF | 21.72 | 5.85 | 3.16 | 3.40 | 2.70 | 2.46 | |
DRNA | Dicerna Phar | 20180323 | A | 43.09 | 17.80 | -6.73 | 1.80 | 24.15 | 16.04 | |
DRQ | Dril-Quip, I | 20180323 | A | 23.68 | 6.18 | 0.56 | 0.93 | 5.62 | 5.25 | |
DRR | Market Vecto | 20180323 | ETN | 997.20 | 310.81 | 349.50 | 282.23 | 0.00 | 28.38 | |
DRRX | Durect Corp | 20180323 | A | 45.22 | 17.43 | 9.19 | 11.28 | 8.17 | 6.15 | |
DRV | Direxion Dai | 20180323 | ETF | 42.34 | 13.04 | 7.53 | 8.78 | 5.50 | 4.27 | |
DRW | WisdomTree G | 20180323 | ETF | 14.31 | 3.60 | 3.37 | 3.49 | 0.22 | 0.11 | |
DS | Drive Shack | 20180323 | A | 25.29 | 11.97 | 5.31 | 5.69 | 6.65 | 6.30 | |
DSE | Duff & Phelp | 20180323 | A | 25.59 | 9.90 | 4.15 | 5.09 | 4.86 | 4.81 | |
DSGX | Descartes Sy | 20180323 | A | 30.35 | 8.30 | 3.84 | 4.77 | 4.45 | 3.53 | |
DSI | iShares MSCI | 20180323 | ETF | 6.10 | 2.72 | 2.22 | 2.17 | 0.51 | 0.55 | |
DSKE | Daseke, Inc. | 20180323 | A | 23.84 | 6.70 | 0.84 | 1.19 | 5.79 | 5.45 | |
DSLV | VelocityShar | 20180323 | ETF | 10.16 | 3.93 | 1.20 | 1.24 | 2.73 | 2.69 | |
DSPG | DSP Group In | 20180323 | A | 86.34 | 28.10 | 19.29 | 11.41 | 8.45 | 16.68 | |
DSS | Document Sec | 20180323 | A | 181.11 | 85.30 | 46.82 | 55.73 | 18.78 | 29.00 | |
DSWL | Deswell Indu | 20180323 | A | 202.38 | 25.79 | 22.91 | 23.85 | 2.88 | 1.96 | |
DSX | Diana Shippi | 20180323 | A | 29.81 | 12.63 | -1.03 | 4.14 | 13.33 | 8.49 | |
DTD | WisdomTree U | 20180323 | ETF | 12.41 | 11.77 | 4.23 | 4.30 | 7.58 | 7.51 | |
DTE | DTE Energy C | 20180323 | A | 6.94 | 1.86 | 0.71 | 0.79 | 1.15 | 1.06 | |
DTEA | DAVIDsTEA In | 20180323 | A | 370.36 | 219.45 | 62.81 | 50.95 | 0.00 | 150.39 | |
DTEC | ALPS Disrupt | 20180323 | ETF | 75.86 | 32.89 | 27.81 | 27.81 | 5.09 | 5.09 | |
DTH | WisdomTree I | 20180323 | ETF | 18.97 | 14.14 | 13.89 | 14.01 | 0.25 | 0.13 | |
DTN | WisdomTree U | 20180323 | ETF | 17.42 | 11.23 | 10.95 | 11.11 | 0.28 | 0.12 | |
DTO | DB Crude Oil | 20180323 | ETN | 79.63 | 11.38 | 10.41 | 10.71 | 0.97 | 0.67 | |
DTUL | iPath US Tre | 20180323 | ETF | 68.61 | ||||||
DTUS | iPath US Tre | 20180323 | ETF | 257.29 | 52.98 | 52.98 | 52.98 | 0.00 | 0.00 | |
DTYL | iPath US Tre | 20180323 | ETF | 20.61 | ||||||
DUG | ProShares Ul | 20180323 | ETF | 9.95 | 3.24 | 0.27 | 1.11 | 2.96 | 2.13 | |
DUK | Duke Energy | 20180323 | A | 2.44 | 0.90 | 0.00 | 0.25 | 0.90 | 0.65 | |
DUSA | Davis Select | 20180323 | ETF | 27.02 | 7.25 | 7.20 | 7.04 | 0.05 | 0.21 | |
DUSL | Direxion Dai | 20180323 | ETF | 36.16 | 21.21 | 19.93 | 20.07 | 1.30 | 1.17 | |
DUST | Direxion Dai | 20180323 | ETF | 9.64 | 3.01 | 0.71 | 0.95 | 2.31 | 2.07 | |
DVA | DaVita Inc. | 20180323 | A | 6.17 | 1.53 | 0.26 | 0.56 | 1.27 | 0.97 | |
DVAX | Dynavax Tech | 20180323 | A | 33.63 | 12.72 | 4.34 | 5.81 | 7.15 | 6.90 | |
DVD | Dover Motors | 20180323 | A | 371.20 | 103.21 | 100.67 | 99.07 | 2.22 | 4.14 | |
DVN | Devon Energy | 20180323 | A | 3.35 | 1.42 | 0.17 | 0.16 | 1.25 | 1.26 | |
DVP | Deep Value E | 20180323 | ETF | 25.93 | 9.51 | 9.50 | 9.26 | 0.01 | 0.25 | |
DVY | iShares Sele | 20180323 | ETF | 2.18 | 1.31 | 0.69 | 0.70 | 0.62 | 0.61 | |
DVYA | iShares Asia | 20180323 | ETF | 30.24 | 11.70 | 11.72 | 11.75 | -0.02 | -0.05 | |
DVYE | iShares Emer | 20180323 | ETF | 19.00 | 7.45 | 6.14 | 7.23 | 1.31 | 0.21 | |
DWAS | Invesco DWA | 20180323 | ETF | 41.41 | 21.90 | 12.65 | 18.45 | 1.09 | 3.43 | |
DWAT | Arrow Invest | 20180323 | ETF | 53.52 | 9.04 | 9.97 | 9.12 | -0.93 | -0.08 | |
DWCR | Arrow DWA Co | 20180323 | ETF | 37.43 | ||||||
DWFI | SPDR Dorsey | 20180323 | ETF | 14.63 | 2.71 | 1.74 | 1.74 | 0.96 | 0.96 | |
DWLD | Davis Select | 20180323 | ETF | 29.21 | 10.64 | 10.89 | 10.33 | -0.25 | 0.30 | |
DWM | WisdomTree I | 20180323 | ETF | 14.48 | 4.49 | 3.64 | 3.84 | 0.86 | 0.66 | |
DWPP | First Trust | 20180323 | ETF | 42.91 | 12.77 | 11.60 | 11.60 | 1.17 | 1.17 | |
DWSN | Dawson Geoph | 20180323 | A | 161.50 | 45.63 | 46.45 | 31.92 | 0.42 | 13.68 | |
DWX | SPDR S&P Int | 20180323 | ETF | 9.33 | 3.32 | 1.96 | 2.91 | 1.36 | 0.41 | |
DX | Dynex Capita | 20180323 | A | 16.07 | 6.98 | 1.64 | 2.71 | 5.34 | 4.26 | |
DXC | DXC Technolo | 20180323 | A | 8.52 | 2.42 | 3.17 | 3.29 | -0.75 | -0.87 | |
DXCM | DexCom, Inc. | 20180323 | A | 9.75 | 4.90 | 0.59 | -0.04 | 2.11 | 4.91 | |
DXD | ProShares Ul | 20180323 | ETF | 11.12 | 4.91 | 2.16 | 2.80 | 2.74 | 2.11 | |
DXGE | WisdomTree G | 20180323 | ETF | 10.32 | 1.30 | 0.66 | 0.39 | 0.64 | 0.91 | |
DXJ | WisdomTree J | 20180323 | ETF | 1.88 | 1.30 | 0.57 | 0.48 | 0.73 | 0.82 | |
DXJS | WisdomTree J | 20180323 | ETF | 31.99 | 20.89 | 20.61 | 20.06 | 0.29 | 0.84 | |
DXLG | Destination | 20180323 | A | 373.43 | 108.11 | 87.68 | 80.67 | 16.93 | 27.43 | |
DXPE | DXP Enterpri | 20180323 | A | 51.65 | 14.29 | 4.89 | 5.51 | 9.12 | 8.87 | |
DXYN | Dixie Group | 20180323 | A | 265.08 | 237.70 | 95.89 | 75.33 | 13.93 | 120.56 | |
DY | Dycom Indust | 20180323 | A | 20.09 | 4.73 | 0.69 | 1.22 | 4.04 | 3.51 | |
DYLS | WisdomTree D | 20180323 | ETF | 19.31 | 8.47 | 8.17 | 8.38 | 0.30 | 0.09 | |
DYNT | Dynatronics | 20180323 | A | 412.51 | 55.97 | 55.97 | 55.97 | 0.00 | 0.00 | |
DZK | Direxion Dai | 20180323 | ETF | 29.61 | 5.88 | 2.44 | 3.19 | 3.44 | 2.69 | |
DZSI | DASAN Zhone | 20180323 | A | 182.00 | 188.20 | 60.52 | 58.77 | 143.11 | 137.26 | |
DZZ | DB Gold Doub | 20180323 | ETN | 30.26 | 8.70 | 6.87 | 10.28 | 1.82 | -1.59 | |
EA | Electronic A | 20180323 | A | 7.22 | 2.29 | 0.65 | 0.74 | 1.64 | 1.56 | |
EARN | ELLINGTON RE | 20180323 | A | 18.58 | 6.25 | 0.23 | 1.38 | 6.02 | 4.87 | |
EARS | Auris Medica | 20180323 | A | 180.29 | 125.02 | 92.23 | 121.08 | 14.38 | 3.63 | |
EAST | EASTSIDE DIS | 20180323 | A | 149.33 | 61.31 | 54.44 | 49.01 | 2.39 | 12.26 | |
EAT | Brinker Inte | 20180323 | A | 6.21 | 2.92 | -0.13 | 0.26 | 3.06 | 2.67 | |
EBAY | eBay Inc | 20180323 | A | 2.55 | 1.36 | 0.06 | 0.13 | 1.30 | 1.23 | |
EBF | Ennis, Inc. | 20180323 | A | 47.00 | 14.52 | 5.90 | 4.01 | 8.61 | 10.52 | |
EBIX | Ebix Inc | 20180323 | A | 24.77 | 7.03 | 2.20 | 3.08 | 4.83 | 3.96 | |
EBMT | Eagle Bancor | 20180323 | A | 108.48 | 29.60 | 19.53 | 8.20 | 7.96 | 21.34 | |
EBND | SPDR Bloombe | 20180323 | ETF | 11.72 | 3.53 | 3.47 | 3.54 | 0.06 | -0.01 | |
EBS | Emergent Bio | 20180323 | A | 18.83 | 9.99 | 0.83 | -0.50 | 3.96 | 10.35 | |
EBSB | Meridian Ban | 20180323 | A | 37.44 | 15.38 | 6.30 | 3.83 | 9.01 | 11.66 | |
EBTC | Enterprise B | 20180323 | A | 161.48 | 31.98 | 15.94 | 18.62 | 11.81 | 13.32 | |
ECH | iShares MSCI | 20180323 | ETF | 10.04 | 3.54 | 0.77 | 1.89 | 2.77 | 1.67 | |
ECHO | Echo Global | 20180323 | A | 33.11 | 9.68 | 6.60 | 7.33 | 3.03 | 2.37 | |
ECL | Ecolab, Inc. | 20180323 | A | 5.61 | 2.00 | 0.49 | 0.46 | 0.97 | 1.54 | |
ECNS | iShares MSCI | 20180323 | ETF | 85.14 | 66.35 | 63.42 | 63.42 | 2.94 | 2.94 | |
ECOL | US Ecology, | 20180323 | A | 38.52 | 8.22 | 2.50 | 3.58 | 5.73 | 4.64 | |
ECOM | CHANNELADVIS | 20180323 | A | 84.22 | 43.09 | 23.16 | 32.49 | 5.16 | 10.54 | |
ECON | Columbia Eme | 20180323 | ETF | 18.33 | 7.20 | 6.20 | 6.35 | 1.00 | 0.86 | |
ECPG | Encore Capit | 20180323 | A | 34.49 | 5.47 | 2.08 | 2.10 | 3.37 | 3.37 | |
ECT | ECA Marcellu | 20180323 | A | 249.06 | 114.96 | 113.31 | 83.83 | 0.00 | 30.74 | |
ED | Consolidated | 20180323 | A | 3.24 | 1.21 | 0.35 | 0.19 | 0.85 | 1.01 | |
EDC | Direxion Dai | 20180323 | ETF | 10.82 | 3.15 | 0.76 | 1.35 | 2.38 | 1.79 | |
EDEN | iShares MSCI | 20180323 | ETF | 22.10 | 9.04 | 8.20 | 8.26 | 0.84 | 0.78 | |
EDIT | Editas Medic | 20180323 | A | 35.56 | 11.30 | 4.98 | 4.83 | 3.96 | 6.45 | |
EDIV | SPDR S&P Eme | 20180323 | ETF | 20.60 | 7.56 | 5.91 | 5.71 | 1.65 | 1.86 | |
EDOG | ALPS Emergin | 20180323 | ETF | 24.09 | 7.90 | 7.15 | 7.14 | 0.75 | 0.76 | |
EDOW | First Trust | 20180323 | ETF | 34.01 | 8.36 | 1.51 | 1.61 | 6.86 | 6.75 | |
EDUC | Educational | 20180323 | A | 142.80 | 47.04 | 41.32 | 43.14 | 4.86 | 3.91 | |
EDV | Vanguard Wor | 20180323 | ETF | 7.14 | 1.68 | 0.82 | 0.93 | 0.87 | 0.75 | |
EDZ | Direxion Dai | 20180323 | ETF | 12.25 | 5.47 | 1.03 | 1.61 | 4.43 | 3.85 | |
EE | El Paso Elec | 20180323 | A | 17.71 | 4.71 | 0.96 | 1.07 | 3.75 | 3.64 | |
EEFT | Euronet Worl | 20180323 | A | 13.84 | 3.55 | 1.23 | 1.56 | 2.32 | 1.99 | |
EEH | ELEMENTS Lin | 20180323 | ETN | 517.22 | ||||||
EELV | Invesco S&P | 20180323 | ETF | 22.38 | 6.27 | 5.39 | 5.58 | 0.89 | 0.69 | |
EEM | iShares MSCI | 20180323 | ETF | 2.11 | 1.37 | 0.27 | 0.47 | 1.11 | 0.90 | |
EEMA | iShares MSCI | 20180323 | ETF | 25.94 | 10.01 | 8.94 | 9.12 | 1.07 | 0.89 | |
EEMD | AAM S&P Emer | 20180323 | ETF | 71.42 | ||||||
EEMO | Invesco S&P | 20180323 | ETF | 61.43 | 26.76 | 23.61 | 24.50 | 3.15 | 2.27 | |
EEMS | iShares MSCI | 20180323 | ETF | 22.70 | 9.21 | 7.89 | 8.24 | 1.40 | 1.04 | |
EEMV | iShares Edge | 20180323 | ETF | 13.59 | 4.78 | 3.90 | 4.02 | 0.89 | 0.77 | |
EEMX | SPDR MSCI Em | 20180323 | ETF | 40.82 | 20.02 | 7.85 | 7.85 | 12.20 | 12.20 | |
EES | WisdomTree U | 20180323 | ETF | 23.84 | 7.59 | 6.85 | 7.19 | 0.74 | 0.40 | |
EET | ProShares Ul | 20180323 | ETF | 46.68 | 14.01 | 15.36 | 14.53 | -1.35 | -0.52 | |
EEV | ProShares Tr | 20180323 | ETF | 24.03 | 5.88 | 9.38 | 9.44 | -3.51 | -3.56 | |
EEX | Emerald Hold | 20180323 | A | 46.26 | 11.72 | 6.29 | 6.71 | 5.38 | 5.02 | |
EFA | iShares MSCI | 20180323 | ETF | 1.47 | 0.95 | 0.32 | 0.38 | 0.64 | 0.57 | |
EFAD | ProShares MS | 20180323 | ETF | 18.72 | 7.14 | 5.50 | 5.66 | 1.64 | 1.48 | |
EFAS | Global X MSC | 20180323 | ETF | 47.07 | 14.12 | 20.14 | 20.13 | -6.00 | -6.00 | |
EFAV | iShares Edge | 20180323 | ETF | 4.51 | 1.11 | 0.79 | 0.89 | 0.31 | 0.22 | |
EFAX | SPDR MSCI EA | 20180323 | ETF | 33.42 | 10.79 | 9.39 | 10.79 | 1.41 | 0.00 | |
EFC | Ellington Fi | 20180323 | A | 22.05 | 10.60 | 3.04 | 4.06 | 7.57 | 6.55 | |
EFG | iShares MSCI | 20180323 | ETF | 15.16 | 3.40 | 2.93 | 3.03 | 0.48 | 0.37 | |
EFNL | iShares MSCI | 20180323 | ETF | 21.95 | 6.79 | 4.64 | 5.04 | 2.15 | 1.75 | |
EFO | ProShares Ul | 20180323 | ETF | 24.63 | 7.92 | 8.48 | 7.72 | -0.56 | 0.20 | |
EFOI | Energy Focus | 20180323 | A | 254.25 | 56.80 | 26.98 | 42.05 | 21.89 | 14.84 | |
EFSC | Enterprise F | 20180323 | A | 31.87 | 5.24 | 1.15 | 1.57 | 4.08 | 3.68 | |
EFU | ProShares Tr | 20180323 | ETF | 38.60 | 13.83 | 10.59 | 12.52 | 3.25 | 1.32 | |
EFV | iShares MSCI | 20180323 | ETF | 7.04 | 2.05 | 1.66 | 1.82 | 0.39 | 0.24 | |
EFX | Equifax, Inc | 20180323 | A | 8.09 | 2.14 | 0.80 | 0.97 | 1.34 | 1.17 | |
EFZ | ProShares Tr | 20180323 | ETF | 23.21 | 5.54 | 5.50 | 5.54 | 0.04 | 0.00 | |
EGAN | eGain Corpor | 20180323 | A | 111.47 | 29.03 | 13.79 | 15.12 | 13.34 | 13.91 | |
EGBN | Eagle Bancor | 20180323 | A | 33.53 | 6.18 | 1.95 | 2.48 | 4.23 | 3.70 | |
EGHT | 8x8, Inc. Co | 20180323 | A | 31.21 | 10.44 | 2.32 | 2.58 | 8.12 | 7.86 | |
EGLE | Eagle Bulk S | 20180323 | A | 24.57 | 16.48 | 12.12 | 12.15 | 4.45 | 4.45 | |
EGO | Eldorado Gol | 20180323 | A | 5.89 | 7.21 | 2.33 | 0.25 | 2.54 | 6.96 | |
EGOV | NIC Inc | 20180323 | A | 38.45 | 15.05 | 3.11 | 3.90 | 11.75 | 11.15 | |
EGP | EastGroup Pr | 20180323 | A | 17.69 | 4.11 | 1.60 | 1.92 | 2.51 | 2.19 | |
EGPT | VanEck Vecto | 20180323 | ETF | 69.52 | 43.48 | 2.61 | 25.92 | 29.28 | 17.62 | |
EGRX | Eagle Pharma | 20180323 | A | 59.53 | 16.23 | 9.57 | 10.66 | 6.33 | 5.57 | |
EGY | Vaalco Energ | 20180323 | A | 126.09 | 69.78 | 63.73 | 57.32 | 9.42 | 12.60 | |
EHC | Encompass He | 20180323 | A | 14.64 | 3.55 | 1.43 | 1.47 | 2.11 | 2.08 | |
EHTH | eHealth, Inc | 20180323 | A | 42.17 | 11.84 | 3.48 | 4.04 | 8.43 | 7.87 | |
EIDO | iShares MSCI | 20180323 | ETF | 4.04 | 2.23 | 1.47 | 1.33 | 0.77 | 0.91 | |
EIG | Employers Ho | 20180323 | A | 26.75 | 5.98 | 1.76 | 1.67 | 4.22 | 4.31 | |
EIGI | Endurance In | 20180323 | A | 67.30 | 33.29 | 14.46 | 6.88 | 19.04 | 26.50 | |
EIGR | Eiger BioPha | 20180323 | A | 105.70 | 27.53 | 11.35 | 11.43 | 12.71 | 16.05 | |
EIRL | iShares MSCI | 20180323 | ETF | 37.85 | 43.62 | 43.49 | 43.53 | 0.13 | 0.09 | |
EIS | iShares MSCI | 20180323 | ETF | 48.41 | 11.70 | 10.20 | 9.67 | 1.50 | 2.03 | |
EIX | Edison Inter | 20180323 | A | 4.22 | 1.74 | 0.46 | 0.47 | 1.28 | 1.27 | |
EKAR | Ideanomics N | 20180323 | ETF | 44.73 | 23.84 | 23.85 | 23.84 | -0.01 | 0.00 | |
EKSO | Ekso Bionics | 20180323 | A | 129.26 | 50.36 | 40.60 | 36.52 | 10.33 | 14.02 | |
EL | The Estee La | 20180323 | A | 5.03 | 1.61 | 0.42 | 0.34 | 1.19 | 1.27 | |
ELD | WisdomTree E | 20180323 | ETF | 28.85 | 6.14 | 5.46 | 5.21 | 0.68 | 0.94 | |
ELF | e.l.f. Beaut | 20180323 | A | 27.42 | 8.05 | 4.82 | 5.79 | 3.23 | 2.26 | |
ELGX | Endologix In | 20180323 | A | 40.19 | 14.29 | 4.10 | 4.62 | 9.99 | 9.69 | |
ELLO | Ellomay Capi | 20180323 | A | 625.76 | ||||||
ELMD | Electromed, | 20180323 | A | 198.47 | 129.96 | 70.19 | 45.25 | 0.00 | 79.84 | |
ELS | Equity Lifes | 20180323 | A | 13.69 | 3.25 | 0.70 | 1.20 | 2.56 | 2.05 | |
ELSE | Electro-Sens | 20180323 | A | 262.36 | 157.81 | 97.13 | 84.96 | 8.88 | 46.86 | |
ELTK | Eltek Ltd | 20180323 | A | 343.38 | 129.85 | 125.14 | 116.04 | 2.97 | 13.81 | |
ELVT | Elevate Cred | 20180323 | A | 44.15 | 14.27 | 9.54 | 7.51 | 4.50 | 6.76 | |
ELY | Callaway Gol | 20180323 | A | 6.71 | 2.63 | 0.39 | 1.18 | 2.24 | 1.44 | |
EMAG | VanEck Vecto | 20180323 | ETF | 196.56 | 79.44 | 79.44 | 79.44 | 0.00 | 0.00 | |
EMAN | eMagin Corpo | 20180323 | A | 363.64 | 146.39 | 146.39 | 146.39 | 0.00 | 0.00 | |
EMB | iShares J.P. | 20180323 | ETF | 0.96 | 0.45 | 0.16 | 0.17 | 0.29 | 0.28 | |
EMBH | iShares Inte | 20180323 | ETF | 51.71 | 7.95 | 7.94 | 7.93 | 0.01 | 0.02 | |
EMCB | WisdomTree E | 20180323 | ETF | 71.91 | 28.07 | 22.49 | 23.57 | 5.59 | 4.51 | |
EMCF | Emclaire Fin | 20180323 | A | 344.56 | 316.27 | 309.68 | 287.68 | -2.14 | 27.49 | |
EMCG | WisdomTree E | 20180323 | ETF | 45.74 | 16.76 | 16.76 | 16.76 | 0.00 | 0.00 | |
EMDV | ProShares MS | 20180323 | ETF | 54.36 | 21.70 | 20.41 | 20.67 | 1.29 | 1.04 | |
EME | EMCOR Group, | 20180323 | A | 17.27 | 7.70 | 0.42 | 1.55 | 7.34 | 6.21 | |
EMFM | Global X MSC | 20180323 | ETF | 124.50 | 27.65 | 27.65 | 27.65 | 0.00 | 0.00 | |
EMGF | iShares Edge | 20180323 | ETF | 24.71 | 10.44 | 4.93 | 5.81 | 5.60 | 4.72 | |
EMHY | iShares J.P. | 20180323 | ETF | 17.55 | 8.54 | 8.10 | 8.08 | 0.45 | 0.47 | |
EMIF | iShares Emer | 20180323 | ETF | 68.48 | 16.59 | 13.70 | 13.70 | 2.90 | 2.90 | |
EMIH | Xtrackers Em | 20180323 | ETF | 94.58 | 10.57 | 10.57 | 10.57 | 0.00 | 0.00 | |
EMKR | Emcore Corp | 20180323 | A | 108.41 | 39.88 | 25.38 | 21.63 | 12.81 | 18.27 | |
EML | Eastern Comp | 20180323 | A | 212.83 | 73.59 | 51.29 | 18.97 | 17.79 | 55.09 | |
EMLC | VanEck Vecto | 20180323 | ETF | 5.17 | 4.18 | 4.02 | 4.01 | 0.20 | 0.21 | |
EMLP | First Trust | 20180323 | ETF | 5.81 | 4.59 | 3.88 | 4.41 | 0.72 | 0.19 | |
EMMS | Emmis Commun | 20180323 | A | 162.14 | 83.49 | 55.67 | 53.49 | 1.27 | 27.54 | |
EMN | Eastman Chem | 20180323 | A | 6.76 | 4.15 | 2.76 | 2.85 | 1.39 | 1.30 | |
EMP | Entergy Miss | 20180323 | A | 34.72 | 12.38 | -13.40 | 0.21 | 25.10 | 12.18 | |
EMQQ | EMQQ The Eme | 20180323 | ETF | 15.82 | 4.47 | 3.19 | 3.80 | 1.28 | 0.82 | |
EMR | Emerson Elec | 20180323 | A | 4.43 | 1.14 | 0.40 | 0.37 | 0.74 | 0.77 | |
EMSH | ProShares Sh | 20180323 | ETF | 37.14 | 28.57 | 17.43 | 28.57 | 0.00 | 0.00 | |
EMTL | SPDR DoubleL | 20180323 | ETF | 20.82 | 7.10 | 7.05 | 7.05 | 0.04 | 0.04 | |
EMTY | ProShares De | 20180323 | ETF | 46.03 | 16.97 | 16.57 | 16.82 | 0.39 | 0.15 | |
EMX | EMX Royalty | 20180323 | A | 266.20 | 114.54 | 114.69 | 108.01 | -1.46 | 6.46 | |
EMXC | iShares MSCI | 20180323 | ETF | 35.19 | 15.64 | 15.64 | 15.64 | 0.00 | 0.00 | |
ENB | Enbridge, In | 20180323 | A | 3.48 | 1.48 | 0.15 | 0.18 | 1.34 | 1.30 | |
ENBL | ENABLE MIDST | 20180323 | A | 28.36 | 9.33 | 5.50 | 6.10 | 3.84 | 3.23 | |
ENDP | Endo Interna | 20180323 | A | 17.40 | 8.31 | 0.84 | 1.76 | 6.76 | 6.55 | |
ENFR | Alerian Ener | 20180323 | ETF | 54.88 | 12.78 | 6.97 | 5.97 | 5.81 | 6.81 | |
ENG | ENGlobal Cor | 20180323 | A | 439.73 | 191.94 | 136.01 | 139.57 | 69.81 | 58.03 | |
ENLC | ENLINK MIDST | 20180323 | A | 40.73 | 13.42 | 6.54 | 6.51 | 6.86 | 6.92 | |
ENOR | iShares MSCI | 20180323 | ETF | 47.39 | 17.90 | 17.71 | 17.90 | 0.19 | 0.00 | |
ENPH | Enphase Ener | 20180323 | A | 26.95 | 11.59 | 4.17 | 6.16 | 6.63 | 5.42 | |
ENR | Energizer Ho | 20180323 | A | 12.67 | 2.38 | 0.75 | 1.22 | 1.45 | 1.15 | |
ENS | EnerSys, Inc | 20180323 | A | 25.56 | 5.66 | 1.82 | 2.66 | 3.83 | 2.99 | |
ENSG | The Ensign G | 20180323 | A | 28.09 | 6.67 | 3.38 | 4.43 | 3.29 | 2.24 | |
ENSV | Enservco Cor | 20180323 | A | 83.41 | 32.03 | 30.32 | 28.31 | 0.70 | 3.71 | |
ENT | Global Eagle | 20180323 | A | 84.34 | 32.54 | 15.47 | 4.71 | 13.72 | 27.74 | |
ENTA | Enanta Pharm | 20180323 | A | 57.08 | 12.97 | 6.31 | 7.17 | 6.45 | 5.80 | |
ENTG | Entegris Inc | 20180323 | A | 16.44 | 7.25 | 1.65 | 1.75 | 5.65 | 5.55 | |
ENTR | ERShares Ent | 20180323 | ETF | 45.04 | 21.92 | 20.11 | 20.58 | 1.87 | 1.39 | |
ENV | ENVESTNET, I | 20180323 | A | 21.36 | 6.93 | 1.70 | 1.97 | 5.29 | 5.01 | |
ENVA | Enova Intern | 20180323 | A | 42.20 | 11.12 | -2.59 | -3.12 | 13.65 | 14.25 | |
ENZ | Enzo Biochem | 20180323 | A | 36.54 | 9.74 | 0.49 | 2.51 | 9.17 | 7.23 | |
ENZL | iShares Trus | 20180323 | ETF | 41.32 | 10.07 | 7.53 | 8.36 | 2.54 | 1.71 | |
EOG | EOG Resource | 20180323 | A | 2.99 | 1.55 | 0.72 | 0.87 | 0.83 | 0.68 | |
EOLS | Evolus, Inc. | 20180323 | A | 88.71 | 55.11 | 26.95 | 22.49 | 29.98 | 32.89 | |
EPAM | EPAM SYSTEMS | 20180323 | A | 22.72 | 10.82 | 1.91 | 3.66 | 8.52 | 7.23 | |
EPAY | Bottomline T | 20180323 | A | 17.85 | 3.19 | 1.58 | 1.72 | 1.62 | 1.48 | |
EPC | Edgewell Per | 20180323 | A | 10.04 | 2.66 | 0.77 | 1.08 | 1.89 | 1.58 | |
EPD | Enterprise P | 20180323 | A | 4.33 | 1.79 | 0.17 | 0.32 | 1.63 | 1.47 | |
EPHE | iShares MSCI | 20180323 | ETF | 19.65 | 5.06 | 4.04 | 4.55 | 1.06 | 0.57 | |
EPI | WisdomTree I | 20180323 | ETF | 3.93 | 1.85 | 0.42 | 0.44 | 1.43 | 1.41 | |
EPIX | ESSA Pharma | 20180323 | A | 572.32 | 237.74 | 109.84 | 109.84 | 132.25 | 132.25 | |
EPM | Evolution Pe | 20180323 | A | 87.82 | 40.32 | 28.31 | 28.60 | 11.92 | 11.84 | |
EPOL | iShares MSCI | 20180323 | ETF | 9.78 | 3.56 | 2.11 | 2.59 | 1.46 | 1.01 | |
EPP | iShares MSCI | 20180323 | ETF | 2.28 | 1.13 | -0.08 | 0.14 | 1.21 | 0.99 | |
EPR | EPR Properti | 20180323 | A | 10.33 | 2.57 | 0.43 | 0.74 | 2.14 | 1.83 | |
EPRF | Innovator S& | 20180323 | ETF | 39.48 | 7.46 | 2.45 | 2.45 | 5.00 | 5.00 | |
EPS | WisdomTree U | 20180323 | ETF | 12.62 | 4.11 | 4.39 | 3.65 | -0.28 | 0.46 | |
EPU | iShares MSCI | 20180323 | ETF | 17.75 | 14.42 | 15.15 | 13.20 | -0.74 | 1.22 | |
EPV | ProShares Ul | 20180323 | ETF | 37.37 | 19.14 | 18.15 | 18.51 | 0.98 | 0.62 | |
EPZM | Epizyme, Inc | 20180323 | A | 52.51 | 19.36 | 5.95 | 3.29 | 9.94 | 15.99 | |
EQAL | Invesco Russ | 20180323 | ETF | 19.52 | 4.83 | 3.66 | 3.71 | 1.17 | 1.12 | |
EQBK | Equity Bancs | 20180323 | A | 40.08 | 11.96 | 2.21 | 2.77 | 6.66 | 7.21 | |
EQC | Equity Commo | 20180323 | A | 4.12 | 1.58 | -0.42 | -0.13 | 2.00 | 1.70 | |
EQIX | Equinix, Inc | 20180323 | A | 13.82 | 3.90 | 1.05 | 1.34 | 2.85 | 2.56 | |
EQL | ALPS Equal S | 20180323 | ETF | 15.06 | 4.33 | 4.14 | 4.45 | 0.19 | -0.12 | |
EQM | EQM Midstrea | 20180323 | A | 35.28 | 7.79 | 4.93 | 5.03 | 2.41 | 2.76 | |
EQR | Equity Resid | 20180323 | A | 3.24 | 0.84 | 0.46 | 0.16 | 0.38 | 0.68 | |
EQRR | ProShares Eq | 20180323 | ETF | 43.01 | 6.16 | 8.82 | 6.78 | -2.66 | -0.62 | |
EQS | Equus Total | 20180323 | A | 171.35 | 42.43 | 42.43 | 42.43 | 0.00 | 0.00 | |
EQT | EQT CORP | 20180323 | A | 6.07 | 1.57 | 0.43 | 0.52 | 1.14 | 1.05 | |
EQWL | Invesco S&P | 20180323 | ETF | 21.71 | 6.22 | 5.16 | 4.98 | 1.07 | 1.24 | |
ERA | ERA GROUP IN | 20180323 | A | 68.13 | 17.40 | 12.40 | 11.79 | 4.86 | 5.61 | |
ERF | Enerplus Cor | 20180323 | A | 8.84 | 3.69 | 0.55 | 0.75 | 3.14 | 2.93 | |
ERI | Eldorado Res | 20180323 | A | 24.60 | 12.07 | 5.07 | 7.00 | 7.14 | 5.14 | |
ERIE | Erie Indemni | 20180323 | A | 106.68 | 27.67 | 18.66 | 19.07 | 6.96 | 7.36 | |
ERII | Energy Recov | 20180323 | A | 30.65 | 19.96 | 12.62 | 13.55 | 7.11 | 6.47 | |
ERM | EquityCompas | 20180323 | ETF | 24.88 | 16.22 | 17.22 | 17.22 | -1.00 | -1.00 | |
EROS | EROS INTERNA | 20180323 | A | 49.46 | 17.27 | 4.97 | 5.47 | 12.26 | 11.80 | |
ERUS | iShares MSCI | 20180323 | ETF | 7.53 | 2.24 | 0.62 | 1.04 | 1.62 | 1.14 | |
ERX | Direxion Dai | 20180323 | ETF | 7.45 | 2.50 | 0.41 | 0.42 | 2.08 | 2.07 | |
ERY | Direxion Dai | 20180323 | ETF | 10.18 | 4.90 | -0.08 | -0.10 | 4.70 | 5.00 | |
ES | Eversource E | 20180323 | A | 3.44 | 1.05 | -0.17 | -0.14 | 1.22 | 1.19 | |
ESBK | Elmira Savin | 20180323 | A | 98.00 | 16.97 | 5.09 | 3.71 | 0.00 | 13.19 | |
ESCA | Escalade Inc | 20180323 | A | 136.43 | 58.19 | 55.16 | 55.17 | 2.93 | 3.03 | |
ESE | ESCO Technol | 20180323 | A | 45.17 | 10.06 | 4.07 | 3.90 | 6.00 | 6.17 | |
ESEA | Euroseas Ltd | 20180323 | A | 116.96 | 46.01 | 38.22 | 37.95 | 7.39 | 8.10 | |
ESG | FlexShares T | 20180323 | ETF | 21.89 | 7.26 | 5.55 | 6.52 | 1.71 | 0.74 | |
ESGD | iShares Trus | 20180323 | ETF | 7.67 | 3.47 | 1.54 | 3.14 | 1.93 | 0.33 | |
ESGE | iShares, Inc | 20180323 | ETF | 24.74 | 8.15 | 5.43 | 5.71 | 2.72 | 2.44 | |
ESGG | FlexShares S | 20180323 | ETF | 19.07 | 4.03 | 4.17 | 4.27 | -0.14 | -0.25 | |
ESGN | Columbia Sus | 20180323 | ETF | 87.24 | 49.26 | 18.50 | 33.07 | 3.56 | 16.08 | |
ESGR | Enstar Group | 20180323 | A | 129.09 | 33.05 | 22.31 | 20.03 | 11.21 | 13.42 | |
ESGS | Columbia Sus | 20180323 | ETF | 52.99 | 25.99 | 9.20 | 19.20 | 16.85 | 6.81 | |
ESGU | iShares Trus | 20180323 | ETF | 16.90 | 24.81 | 5.56 | 8.68 | 19.27 | 16.37 | |
ESLT | Elbit System | 20180323 | A | 34.90 | 18.68 | 18.97 | 19.32 | -0.30 | -0.65 | |
ESNT | Essent Group | 20180323 | A | 11.15 | 2.81 | 0.46 | 1.50 | 2.36 | 1.31 | |
ESP | Espey Mfg. & | 20180323 | A | 246.22 | 105.39 | 104.96 | 101.37 | 0.00 | 3.98 | |
ESPR | Esperion The | 20180323 | A | 42.60 | 10.93 | 5.92 | 6.17 | 4.59 | 4.76 | |
ESQ | Esquire Fina | 20180323 | A | 250.42 | 39.66 | 29.75 | 36.02 | 2.86 | 3.63 | |
ESRT | EMPIRE STATE | 20180323 | A | 6.69 | 3.10 | 1.16 | 1.10 | 1.94 | 2.00 | |
ESS | Essex Proper | 20180323 | A | 18.82 | 4.69 | 1.28 | 1.71 | 3.41 | 2.98 | |
ESSA | ESSA Bancorp | 20180323 | A | 152.23 | 36.55 | 45.67 | 45.30 | -9.30 | -8.72 | |
ESTE | Earthstone E | 20180323 | A | 37.37 | 8.91 | 2.96 | 3.68 | 5.24 | 5.23 | |
ESXB | Community Ba | 20180323 | A | 115.82 | 42.32 | 9.02 | 11.67 | 16.33 | 30.34 | |
ETFC | E*Trade Fina | 20180323 | A | 4.82 | 2.39 | 0.72 | 0.82 | 1.67 | 1.58 | |
ETH | Ethan Allen | 20180323 | A | 28.64 | 8.51 | 4.40 | 4.02 | 4.09 | 4.49 | |
ETHO | ETF Managers | 20180323 | ETF | 43.28 | 13.69 | 8.45 | 8.76 | 5.24 | 4.93 | |
ETM | Entercom Com | 20180323 | A | 52.99 | 17.88 | 12.83 | 10.29 | 4.25 | 7.59 | |
ETN | Eaton Corpor | 20180323 | A | 4.33 | 1.06 | 0.39 | 0.45 | 0.67 | 0.61 | |
ETR | Entergy Corp | 20180323 | A | 8.83 | 2.91 | 0.27 | 0.68 | 2.65 | 2.23 | |
ETSY | Etsy, Inc. | 20180323 | A | 7.50 | 2.79 | -0.11 | 0.43 | 2.90 | 2.37 | |
EUDG | WisdomTree E | 20180323 | ETF | 17.16 | 7.65 | 7.57 | 7.60 | 0.08 | 0.05 | |
EUDV | ProShares MS | 20180323 | ETF | 15.59 | 2.25 | 1.59 | 1.03 | 0.66 | 1.22 | |
EUFN | iShares MSCI | 20180323 | ETF | 4.38 | 1.88 | 1.02 | 1.30 | 0.86 | 0.58 | |
EUM | ProShares Tr | 20180323 | ETF | 6.15 | 2.91 | 1.03 | 1.73 | 1.88 | 1.17 | |
EUMV | iShares Edge | 20180323 | ETF | 15.04 | 3.02 | 2.77 | 2.88 | 0.25 | 0.14 | |
EURL | Direxion Dai | 20180323 | ETF | 13.57 | 4.93 | 4.78 | 4.16 | 0.15 | 0.77 | |
EURN | EURONAV NV | 20180323 | A | 68.79 | 26.34 | 18.50 | 11.63 | 7.13 | 14.70 | |
EURZ | Xtrackers Eu | 20180323 | ETF | 142.04 | 45.91 | 45.91 | 45.91 | 0.00 | 0.00 | |
EUSA | iShares MSCI | 20180323 | ETF | 7.55 | 5.31 | 5.77 | 5.71 | -0.46 | -0.40 | |
EUSC | WisdomTree E | 20180323 | ETF | 13.68 | 4.69 | 4.74 | 4.63 | -0.06 | 0.06 | |
EV | Eaton Vance | 20180323 | A | 9.07 | 2.23 | 0.31 | 0.72 | 1.93 | 1.52 | |
EVA | Enviva Partn | 20180323 | A | 47.17 | 11.66 | 5.82 | 7.31 | 5.55 | 4.35 | |
EVBG | Everbridge, | 20180323 | A | 34.45 | 6.19 | 2.01 | 2.23 | 4.17 | 3.96 | |
EVBN | Evans Bancor | 20180323 | A | 201.61 | 49.14 | 28.33 | 38.52 | 18.87 | 10.66 | |
EVC | Entravision | 20180323 | A | 112.41 | 43.53 | 30.24 | 30.28 | 12.30 | 13.27 | |
EVFM | Evofem Biosc | 20180323 | A | 511.85 | 175.11 | 160.30 | 110.80 | -0.15 | 62.81 | |
EVGN | EVOGENE LTD. | 20180323 | A | 416.48 | 530.55 | 0.00 | 0.00 | 584.71 | 584.71 | |
EVH | Evolent Heal | 20180323 | A | 40.57 | 14.68 | 6.00 | 6.11 | 8.52 | 8.57 | |
EVI | EVI Industri | 20180323 | A | 215.51 | 65.17 | 53.75 | 56.21 | 10.63 | 9.05 | |
EVK | Ever-Glory I | 20180323 | A | 575.75 | 246.29 | 275.28 | 251.68 | -22.27 | -5.45 | |
EVOK | Evoke Pharma | 20180323 | A | 198.97 | 71.84 | 69.86 | 69.74 | 1.99 | 2.12 | |
EVOL | Evolving Sys | 20180323 | A | 192.15 | 68.10 | 57.08 | 57.08 | 11.13 | 11.13 | |
EVR | Evercore Inc | 20180323 | A | 14.54 | 3.92 | 1.76 | 2.05 | 2.16 | 1.87 | |
EVRI | Everi Holdin | 20180323 | A | 16.88 | 6.31 | 2.80 | 3.36 | 3.46 | 2.94 | |
EVTC | EVERTEC, INC | 20180323 | A | 35.57 | 11.89 | 6.90 | 7.13 | 4.95 | 4.76 | |
EVX | VanEck Vecto | 20180323 | ETF | 196.31 | 58.42 | 58.42 | 58.42 | 0.00 | 0.00 | |
EW | Edwards Life | 20180323 | A | 9.86 | 2.94 | 0.50 | 0.56 | 2.45 | 2.38 | |
EWA | iShares MSCI | 20180323 | ETF | 4.52 | 1.93 | -0.06 | 0.41 | 1.98 | 1.52 | |
EWBC | East-West Ba | 20180323 | A | 9.72 | 6.74 | 0.53 | 1.22 | 2.04 | 5.43 | |
EWC | iShares MSCI | 20180323 | ETF | 3.74 | 1.71 | 0.26 | 0.54 | 1.44 | 1.16 | |
EWD | iShares MSCI | 20180323 | ETF | 6.15 | 1.49 | 0.24 | 0.29 | 1.25 | 1.20 | |
EWG | iShares MSCI | 20180323 | ETF | 3.18 | 1.54 | -0.13 | -0.10 | 1.67 | 1.63 | |
EWGS | iShares MSCI | 20180323 | ETF | 33.18 | 10.75 | 9.74 | 10.65 | 1.01 | 0.10 | |
EWH | iShares MSCI | 20180323 | ETF | 4.03 | 4.94 | 3.35 | 4.16 | 1.66 | 0.85 | |
EWI | iShares MSCI | 20180323 | ETF | 3.19 | 1.48 | -0.08 | 0.12 | 1.57 | 1.36 | |
EWJ | iShares MSCI | 20180323 | ETF | 1.70 | 1.16 | 0.48 | 0.48 | 0.68 | 0.68 | |
EWK | iShares MSCI | 20180323 | ETF | 20.73 | 7.07 | 4.72 | 4.70 | 2.35 | 2.37 | |
EWL | iShares MSCI | 20180323 | ETF | 2.98 | 1.16 | 0.37 | 0.54 | 0.79 | 0.61 | |
EWM | iShares MSCI | 20180323 | ETF | 3.10 | 1.40 | -0.62 | -0.44 | 2.03 | 1.85 | |
EWMC | Invesco S&P | 20180323 | ETF | 21.10 | 11.31 | 11.33 | 11.28 | -0.01 | 0.03 | |
EWN | iShares MSCI | 20180323 | ETF | 5.29 | 1.65 | 0.18 | 0.75 | 1.46 | 0.90 | |
EWO | iShares MSCI | 20180323 | ETF | 10.81 | 3.90 | 3.19 | 3.12 | 0.71 | 0.79 | |
EWP | iShares MSCI | 20180323 | ETF | 3.17 | 1.81 | 0.34 | 0.84 | 1.47 | 0.98 | |
EWQ | iShares MSCI | 20180323 | ETF | 3.26 | 1.56 | 0.17 | 0.38 | 1.39 | 1.18 | |
EWRE | Invesco S&P | 20180323 | ETF | 23.61 | 7.86 | 7.88 | 7.66 | -0.02 | 0.20 | |
EWS | iShares MSCI | 20180323 | ETF | 3.89 | 2.00 | -0.02 | 0.17 | 2.02 | 1.83 | |
EWSC | Invesco S&P | 20180323 | ETF | 73.59 | 25.45 | 20.49 | 20.54 | 4.95 | 4.90 | |
EWT | iShares MSCI | 20180323 | ETF | 2.68 | 1.35 | -0.03 | 0.28 | 1.38 | 1.07 | |
EWU | iShares MSCI | 20180323 | ETF | 2.93 | 1.41 | -0.19 | 0.09 | 1.60 | 1.32 | |
EWUS | iShares MSCI | 20180323 | ETF | 67.31 | 5.65 | 0.38 | 5.65 | 5.28 | 0.00 | |
EWV | ProShares Tr | 20180323 | ETF | 39.38 | 20.31 | 14.35 | 14.29 | 5.97 | 6.04 | |
EWW | iShares MSCI | 20180323 | ETF | 2.12 | 1.22 | 0.34 | 0.35 | 0.88 | 0.87 | |
EWX | SPDR S&P Eme | 20180323 | ETF | 13.40 | 3.99 | 3.05 | 3.25 | 0.94 | 0.74 | |
EWY | iShares MSCI | 20180323 | ETF | 1.59 | 1.22 | 0.46 | 0.55 | 0.78 | 0.68 | |
EWZ | iShares MSCI | 20180323 | ETF | 2.30 | 1.52 | 0.43 | 0.52 | 1.09 | 1.01 | |
EWZS | iShares MSCI | 20180323 | ETF | 46.48 | 9.28 | 5.13 | 6.76 | 4.15 | 2.52 | |
EXAS | Exact Scienc | 20180323 | A | 12.17 | 3.49 | 0.73 | 0.98 | 2.75 | 2.51 | |
EXC | Exelon Corpo | 20180323 | A | 2.73 | 1.55 | 0.29 | 0.50 | 1.26 | 1.05 | |
EXEL | Exelixis Inc | 20180323 | A | 8.43 | 3.61 | 2.28 | 1.07 | 1.32 | 2.54 | |
EXFO | EXFO INC. | 20180323 | A | 123.16 | 65.71 | 11.35 | 10.63 | 56.72 | 57.44 | |
EXI | iShares Glob | 20180323 | ETF | 18.18 | 6.13 | 4.75 | 5.22 | 1.39 | 0.91 | |
EXK | Endeavour Si | 20180323 | A | 39.60 | 16.61 | 6.24 | 6.01 | 10.36 | 10.55 | |
EXLS | ExlService H | 20180323 | A | 47.17 | 11.04 | 4.58 | 5.74 | 6.50 | 5.33 | |
EXP | Eagle Materi | 20180323 | A | 13.93 | 3.02 | 1.01 | 1.35 | 1.97 | 1.67 | |
EXPD | Expeditors I | 20180323 | A | 6.75 | 4.63 | 0.52 | 3.33 | 4.16 | 1.30 | |
EXPE | Expedia Grou | 20180323 | A | 8.44 | 2.94 | 0.42 | 0.68 | 2.52 | 2.26 | |
EXPO | Exponent Inc | 20180323 | A | 26.18 | 7.90 | 2.99 | 3.92 | 4.88 | 3.98 | |
EXPR | Express, Inc | 20180323 | A | 14.66 | 6.53 | 0.70 | 1.18 | 5.83 | 5.36 | |
EXR | Extra Space | 20180323 | A | 7.17 | 1.96 | 0.15 | 0.41 | 1.82 | 1.55 | |
EXTN | Exterran Cor | 20180323 | A | 41.18 | 8.62 | 4.20 | 5.10 | 4.22 | 3.52 | |
EXTR | Extreme Netw | 20180323 | A | 11.80 | 5.14 | 2.21 | 2.29 | 2.94 | 2.86 | |
EYE | National Vis | 20180323 | A | 40.22 | 6.29 | 1.25 | 3.48 | 4.32 | 2.82 | |
EYEG | Eyegate Phar | 20180323 | A | 165.02 | 77.40 | 53.74 | 54.59 | 19.63 | 22.84 | |
EYEN | Eyenovia, In | 20180323 | A | 270.97 | 120.52 | 123.70 | 116.79 | 0.00 | 3.72 | |
EYES | Second Sight | 20180323 | A | 71.43 | 41.90 | 33.84 | 31.02 | 6.03 | 10.87 | |
EYLD | Cambria Emer | 20180323 | ETF | 97.77 | 36.84 | 37.56 | 37.47 | -0.73 | -0.63 | |
EZA | iShares MSCI | 20180323 | ETF | 17.93 | 5.43 | 2.89 | 3.54 | 2.55 | 1.89 | |
EZJ | ProShares Ul | 20180323 | ETF | 54.74 | 24.02 | 24.34 | 24.47 | -0.32 | -0.45 | |
EZM | WisdomTree U | 20180323 | ETF | 22.20 | 6.34 | 4.32 | 4.32 | 2.02 | 2.02 | |
EZPW | Ezcorp Inc | 20180323 | A | 42.16 | 26.47 | 7.28 | 4.47 | 5.85 | 21.25 | |
EZU | iShare MSCI | 20180323 | ETF | 2.34 | 1.14 | 0.42 | 0.42 | 0.72 | 0.72 | |
F | Ford Motor C | 20180323 | A | 9.43 | 3.82 | 0.99 | 1.48 | 2.81 | 2.32 | |
FAAR | First Trust | 20180323 | ETF | 35.76 | 10.29 | 10.44 | 10.25 | -0.14 | 0.04 | |
FAB | First Trust | 20180323 | ETF | 27.95 | 10.05 | 6.92 | 6.93 | 3.12 | 3.12 | |
FAD | First Trust | 20180323 | ETF | 28.71 | 11.92 | 11.55 | 11.66 | 0.37 | 0.25 | |
FAF | First Americ | 20180323 | A | 9.68 | 2.19 | 0.66 | 1.02 | 1.53 | 1.17 | |
FALN | iShares Fall | 20180323 | ETF | 19.07 | 8.84 | 8.31 | 8.31 | 0.54 | 0.54 | |
FAMI | Farmmi, Inc. | 20180323 | A | 125.72 | 35.39 | -7.33 | -5.05 | 43.23 | 40.61 | |
FAN | First Trust | 20180323 | ETF | 18.05 | 9.14 | 5.75 | 6.62 | 3.40 | 2.52 | |
FANG | Diamondback | 20180323 | A | 12.53 | 3.20 | 1.45 | 1.59 | 1.76 | 1.61 | |
FARM | Farmer Bros | 20180323 | A | 47.15 | 12.71 | 5.15 | 6.30 | 7.12 | 6.41 | |
FARO | Faro Technol | 20180323 | A | 44.85 | 10.36 | 4.50 | 3.68 | 5.80 | 6.69 | |
FAS | Direxion Dai | 20180323 | ETF | 8.75 | 3.10 | 0.78 | 1.15 | 2.32 | 1.95 | |
FAST | Fastenal Co | 20180323 | A | 5.51 | 1.53 | 0.25 | 0.30 | 1.28 | 1.23 | |
FAT | FAT Brands I | 20180323 | A | 294.75 | 74.13 | 74.13 | 74.13 | 0.00 | 0.00 | |
FATE | Fate Therape | 20180323 | A | 37.11 | 19.32 | 5.46 | 7.04 | 13.28 | 12.39 | |
FAUS | First Trust | 20180323 | ETF | 64.23 | ||||||
FAZ | Direxion Dai | 20180323 | ETF | 8.71 | 4.72 | -0.69 | 0.73 | 4.47 | 4.00 | |
FB | Facebook, In | 20180323 | A | 2.49 | 1.09 | -0.04 | 0.52 | 1.13 | 0.57 | |
FBC | Flagstar Ban | 20180323 | A | 23.09 | 4.49 | 1.79 | 2.43 | 2.72 | 2.06 | |
FBGX | UBS AG FI En | 20180323 | ETN | 98.30 | 25.33 | -0.21 | 5.03 | 23.53 | 19.01 | |
FBHS | FORTUNE BRAN | 20180323 | A | 4.43 | 1.43 | 0.33 | 0.42 | 1.09 | 1.01 | |
FBIO | Fortress Bio | 20180323 | A | 80.95 | 46.13 | 32.48 | 42.07 | 6.39 | 4.05 | |
FBIZ | First Busine | 20180323 | A | 311.36 | 52.04 | 47.86 | 50.76 | 4.19 | 1.28 | |
FBK | FB Financial | 20180323 | A | 65.36 | 18.71 | 13.51 | 14.83 | 4.67 | 3.88 | |
FBM | Foundation B | 20180323 | A | 34.00 | 7.36 | 3.51 | 4.70 | 3.85 | 2.66 | |
FBMS | First Bancsh | 20180323 | A | 92.89 | 27.24 | 21.58 | 22.98 | 3.82 | 4.25 | |
FBNC | First Bancor | 20180323 | A | 38.72 | 8.03 | 1.99 | 2.69 | 4.02 | 5.27 | |
FBND | Fidelity Tot | 20180323 | ETF | 15.39 | 3.40 | 2.90 | 2.90 | 0.51 | 0.51 | |
FBP | First BanCor | 20180323 | A | 17.97 | 6.59 | 2.00 | 1.98 | 4.52 | 4.54 | |
FBSS | Fauquier Ban | 20180323 | A | 215.10 | 113.49 | 123.39 | 121.67 | -4.45 | -8.23 | |
FBT | First Trust | 20180323 | ETF | 12.67 | 5.57 | 3.18 | 4.36 | 2.39 | 1.20 | |
FBZ | First Trust | 20180323 | ETF | 55.87 | 18.98 | 13.55 | 15.25 | 5.42 | 3.72 | |
FC | Franklin Cov | 20180323 | A | 47.53 | 18.89 | 7.86 | 8.81 | 11.07 | 10.27 | |
FCA | First Trust | 20180323 | ETF | 192.88 | 66.96 | 59.19 | 58.96 | 7.86 | 8.01 | |
FCAL | First Trust | 20180323 | ETF | 33.93 | 30.71 | 30.71 | 30.71 | 0.00 | 0.00 | |
FCAN | First Trust | 20180323 | ETF | 16.68 | 2.07 | 2.07 | 2.07 | 0.00 | 0.00 | |
FCAP | First Capita | 20180323 | A | 613.72 | ||||||
FCAU | FIAT CHRYSLE | 20180323 | A | 4.89 | 2.16 | -0.06 | 0.18 | 2.22 | 1.98 | |
FCBC | First Commun | 20180323 | A | 108.19 | 32.95 | 25.20 | 25.42 | 7.83 | 7.62 | |
FCCO | First Commun | 20180323 | A | 436.65 | 90.41 | 71.71 | 64.99 | 26.78 | 25.51 | |
FCCY | 1st Constitu | 20180323 | A | 63.48 | 16.45 | 14.72 | 14.72 | 1.73 | 1.73 | |
FCEF | First Trust | 20180323 | ETF | 42.27 | 5.49 | -10.12 | -10.12 | 15.62 | 15.62 | |
FCEL | FuelCell Ene | 20180323 | A | 58.48 | 40.92 | 20.45 | 20.45 | 21.40 | 20.76 | |
FCF | First Common | 20180323 | A | 7.60 | 3.47 | 0.91 | 1.21 | 2.56 | 2.25 | |
FCFS | FirstCash, I | 20180323 | A | 14.90 | 3.32 | 0.41 | 0.73 | 2.62 | 2.59 | |
FCG | First Trust | 20180323 | ETF | 9.26 | 2.83 | 3.00 | 1.62 | -0.17 | 1.20 | |
FCN | FTI Consulti | 20180323 | A | 26.30 | 5.18 | 1.72 | 2.19 | 3.46 | 2.99 | |
FCNC A | A | First Citize | 20180323 | A | 56.83 | 19.62 | 12.25 | 13.20 | 6.99 | 5.26 |
FCOM | Fidelity MSC | 20180323 | ETF | 28.76 | 8.55 | 6.59 | 7.79 | 1.95 | 0.75 | |
FCOR | Fidelity Cor | 20180323 | ETF | 5.03 | 2.77 | 2.70 | 2.74 | 0.07 | 0.03 | |
FCPT | Four Corners | 20180323 | A | 13.19 | 3.96 | 1.98 | 2.17 | 1.97 | 1.78 | |
FCVT | First Trust | 20180323 | ETF | 24.72 | 8.49 | 6.97 | 7.81 | 1.53 | 0.68 | |
FCX | Freeport-McM | 20180323 | A | 5.69 | 2.39 | 0.59 | 0.66 | 1.79 | 1.72 | |
FDBC | Fidelity D & | 20180323 | A | 866.50 | 415.78 | 494.98 | 494.98 | -1.32 | -1.32 | |
FDD | First Trust | 20180323 | ETF | 9.22 | 3.47 | 3.28 | 3.39 | 0.19 | 0.08 | |
FDEF | First Defian | 20180323 | A | 204.95 | 32.41 | 19.90 | 20.59 | 12.06 | 11.85 | |
FDIS | Fidelity MSC | 20180323 | ETF | 15.11 | 5.34 | 5.07 | 4.16 | 0.27 | 1.19 | |
FDIV | First Trust | 20180323 | ETF | 22.52 | 6.10 | 5.69 | 5.90 | 0.40 | 0.20 | |
FDL | First Trust | 20180323 | ETF | 4.39 | 2.83 | 2.35 | 2.48 | 0.48 | 0.35 | |
FDLO | Fidelity Low | 20180323 | ETF | 14.01 | 4.69 | 1.96 | 2.02 | 2.74 | 2.67 | |
FDM | First Trust | 20180323 | ETF | 15.17 | 5.02 | 5.44 | 5.23 | -0.42 | -0.21 | |
FDMO | Fidelity Mom | 20180323 | ETF | 16.90 | 8.31 | 3.99 | 5.31 | 0.91 | 2.99 | |
FDN | First Trust | 20180323 | ETF | 8.08 | 2.50 | 2.18 | 2.23 | 0.32 | 0.27 | |
FDP | Fresh Del Mo | 20180323 | A | 18.29 | 3.05 | 1.48 | 1.90 | 1.57 | 1.15 | |
FDRR | Fidelity Div | 20180323 | ETF | 20.22 | 9.54 | 5.31 | 7.15 | 4.23 | 2.39 | |
FDS | Factset Rese | 20180323 | A | 23.18 | 4.78 | 1.89 | 2.67 | 2.85 | 2.10 | |
FDT | First Trust | 20180323 | ETF | 13.91 | 3.48 | 2.82 | 2.87 | 0.66 | 0.61 | |
FDTS | First Trust | 20180323 | ETF | 80.85 | 26.36 | 13.58 | 13.58 | 12.83 | 12.83 | |
FDUS | Fidus Invest | 20180323 | A | 28.03 | 143.23 | 7.42 | -0.74 | 2.02 | 129.11 | |
FDVV | Fidelity Hig | 20180323 | ETF | 29.34 | 7.70 | 6.27 | 6.38 | 1.44 | 1.33 | |
FDX | FedEx Corpor | 20180323 | A | 6.76 | 1.85 | 0.45 | 0.69 | 1.40 | 1.16 | |
FE | FirstEnergy | 20180323 | A | 3.06 | 1.41 | 0.16 | 0.13 | 1.25 | 1.28 | |
FEIM | Frequency El | 20180323 | A | 640.64 | 138.16 | 114.13 | 83.36 | -5.24 | 53.54 | |
FELE | Franklin Ele | 20180323 | A | 35.00 | 10.52 | 4.60 | 5.13 | 5.92 | 5.40 | |
FEM | First Trust | 20180323 | ETF | 15.95 | 6.54 | 4.57 | 5.42 | 1.98 | 1.13 | |
FEMB | First Trust | 20180323 | ETF | 54.60 | 17.62 | 16.69 | 16.69 | 0.93 | 0.93 | |
FEMS | First Trust | 20180323 | ETF | 34.52 | 11.02 | 10.46 | 10.16 | 0.42 | 0.85 | |
FENC | Fennec Pharm | 20180323 | A | 125.31 | 48.35 | 34.52 | 30.63 | 9.92 | 17.69 | |
FENY | Fidelity MSC | 20180323 | ETF | 6.40 | 2.63 | -1.65 | -1.28 | 4.28 | 3.91 | |
FEP | First Trust | 20180323 | ETF | 19.44 | 6.15 | 5.06 | 5.01 | 1.09 | 1.14 | |
FET | FORUM ENERGY | 20180323 | A | 45.93 | 15.81 | 3.29 | 2.39 | 12.46 | 13.42 | |
FEUZ | First Trust | 20180323 | ETF | 56.93 | 16.60 | 14.34 | 14.26 | 2.27 | 2.35 | |
FEX | First Trust | 20180323 | ETF | 5.81 | 2.04 | 1.37 | 1.43 | 0.68 | 0.61 | |
FEYE | FireEye, Inc | 20180323 | A | 6.12 | 3.64 | -0.04 | 0.72 | 3.67 | 2.92 | |
FEZ | SPDR EURO ST | 20180323 | ETF | 2.57 | 1.23 | -0.31 | -0.08 | 1.54 | 1.30 | |
FF | Future Fuel | 20180323 | A | 58.64 | 13.66 | -1.20 | -0.13 | 13.21 | 13.78 | |
FFBC | First Financ | 20180323 | A | 28.45 | 9.71 | 2.02 | 1.90 | 7.71 | 7.83 | |
FFBW | FFBW, Inc. C | 20180323 | A | 467.35 | 127.30 | 117.95 | 117.95 | 9.60 | 9.60 | |
FFG | FBL Financia | 20180323 | A | 171.03 | 37.67 | 33.61 | 35.92 | 1.10 | 1.75 | |
FFHG | Formula Foli | 20180323 | ETF | 25.97 | 9.59 | 9.81 | 9.62 | -0.22 | -0.03 | |
FFHL | Fuwei Films | 20180323 | A | 1459.80 | 242.85 | 258.22 | 242.85 | -15.36 | 0.00 | |
FFIC | Flushing Fin | 20180323 | A | 51.58 | 12.61 | 5.00 | 7.64 | 4.22 | 4.96 | |
FFIN | First Financ | 20180323 | A | 25.17 | 6.31 | 1.87 | 1.96 | 4.45 | 4.35 | |
FFIU | UVA Unconstr | 20180323 | ETF | 44.76 | ||||||
FFIV | F5 Networks | 20180323 | A | 9.32 | 5.76 | 1.62 | 1.63 | 4.16 | 4.16 | |
FFNW | First Financ | 20180323 | A | 109.00 | 25.79 | 22.25 | 23.13 | 1.55 | 2.66 | |
FFR | First Trust | 20180323 | ETF | 17.80 | 8.10 | 7.51 | 7.51 | 0.59 | 0.59 | |
FFSG | FormulaFolio | 20180323 | ETF | 15.00 | 4.35 | 3.96 | 4.31 | 0.39 | 0.04 | |
FFTG | FormulaFolio | 20180323 | ETF | 31.57 | 4.03 | 4.00 | 4.05 | 0.02 | -0.02 | |
FFTI | FormulaFolio | 20180323 | ETF | 15.49 | 7.73 | 6.94 | 6.94 | 0.79 | 0.79 | |
FFTY | Innovator IB | 20180323 | ETF | 21.53 | 4.38 | 4.29 | 3.90 | 0.09 | 0.48 | |
FFWM | First Founda | 20180323 | A | 22.52 | 9.00 | 0.75 | -0.02 | 5.85 | 8.92 | |
FG | FGL Holdings | 20180323 | A | 11.83 | 3.95 | 0.81 | 1.16 | 3.15 | 2.80 | |
FGBI | FIRST GUARAN | 20180323 | A | 386.62 | 62.15 | 59.25 | 50.82 | 2.34 | 11.35 | |
FGD | First Trust | 20180323 | ETF | 12.67 | 13.61 | 13.40 | 13.35 | 0.21 | 0.26 | |
FGEN | FibroGen, In | 20180323 | A | 34.42 | 9.18 | 2.95 | 3.45 | 6.20 | 5.74 | |
FGM | First Trust | 20180323 | ETF | 21.90 | 6.71 | 5.80 | 6.00 | 0.92 | 0.71 | |
FHB | First Hawaii | 20180323 | A | 21.39 | 4.60 | 1.42 | 1.16 | 3.16 | 3.44 | |
FHK | First Trust | 20180323 | ETF | 59.31 | 63.77 | 69.67 | 69.67 | -5.87 | -5.87 | |
FHLC | Fidelity MSC | 20180323 | ETF | 8.88 | 2.22 | 9.87 | 13.97 | -7.66 | -11.75 | |
FHN | First Horizo | 20180323 | A | 5.47 | 2.53 | 0.07 | 0.36 | 2.47 | 2.18 | |
FI | FRANKS INTER | 20180323 | A | 17.41 | 8.09 | 0.21 | 1.03 | 7.88 | 7.05 | |
FIBK | First Inters | 20180323 | A | 27.94 | 8.00 | 3.45 | 3.11 | 4.55 | 4.89 | |
FIBR | iShares Edge | 20180323 | ETF | 16.52 | 4.87 | 4.70 | 4.70 | 0.17 | 0.17 | |
FICO | Fair Isaac C | 20180323 | A | 30.64 | 7.95 | 1.97 | 2.93 | 5.98 | 5.02 | |
FIDI | Fidelity Int | 20180323 | ETF | 66.37 | 32.12 | 15.14 | 16.19 | 2.26 | 16.01 | |
FIDU | Fidelity MSC | 20180323 | ETF | 19.34 | 6.61 | 4.90 | 4.98 | 1.71 | 1.64 | |
FIEE | FI Enhanced | 20180323 | ETN | 122.53 | 58.95 | 87.14 | 98.41 | -0.19 | 0.12 | |
FIHD | UBS AG FI En | 20180323 | ETN | 82.36 | 20.87 | 18.39 | 18.69 | 2.31 | 2.01 | |
FILL | iShares MSCI | 20180323 | ETF | 102.45 | 20.73 | 19.71 | 20.73 | 1.02 | 0.00 | |
FINX | Global X Fun | 20180323 | ETF | 26.99 | 7.13 | 5.11 | 3.62 | 2.02 | 3.51 | |
FIS | Fidelity Nat | 20180323 | A | 5.18 | 1.17 | 0.22 | 0.43 | 0.94 | 0.74 | |
FISI | Financial In | 20180323 | A | 70.26 | 17.80 | 8.37 | 9.01 | 9.36 | 8.79 | |
FISV | Fiserv Inc | 20180323 | A | 6.02 | 2.13 | 0.43 | 0.54 | 1.70 | 1.59 | |
FIT | Fitbit, Inc. | 20180323 | A | 19.77 | 8.39 | 1.30 | 2.11 | 7.09 | 6.28 | |
FITB | Fifth Third | 20180323 | A | 3.19 | 1.78 | -0.01 | 0.21 | 1.79 | 1.57 | |
FIVA | Fidelity Int | 20180323 | ETF | 96.63 | 12.29 | 8.41 | 8.18 | 3.68 | 4.12 | |
FIVE | Five Below, | 20180323 | A | 9.65 | 3.02 | -0.16 | 0.70 | 2.75 | 2.31 | |
FIVN | FIVE9, INC. | 20180323 | A | 22.05 | 10.04 | 1.95 | 2.35 | 8.30 | 7.90 | |
FIW | First Trust | 20180323 | ETF | 16.23 | 5.89 | 4.95 | 4.82 | 0.94 | 1.07 | |
FIX | Comfort Syst | 20180323 | A | 24.61 | 6.63 | 0.54 | 0.99 | 6.04 | 5.64 | |
FIXD | First Trust | 20180323 | ETF | 20.61 | 7.55 | 7.46 | 7.49 | 0.10 | 0.07 | |
FIZZ | National Bev | 20180323 | A | 21.25 | 5.63 | 2.04 | 2.08 | 2.89 | 3.53 | |
FJP | First Trust | 20180323 | ETF | 50.41 | 18.58 | 16.30 | 16.53 | 2.28 | 2.05 | |
FKO | First Trust | 20180323 | ETF | 75.05 | 56.12 | 56.12 | 56.12 | 0.00 | 0.00 | |
FKU | First Trust | 20180323 | ETF | 25.86 | 9.12 | 5.75 | 5.75 | 3.37 | 3.37 | |
FL | Foot Locker, | 20180323 | A | 4.07 | 1.67 | 0.51 | 0.59 | 1.16 | 1.08 | |
FLAG | FLAG-Forensi | 20180323 | ETF | 55.01 | 109.24 | 109.74 | 109.24 | -0.50 | 0.00 | |
FLAT | iPath US Tre | 20180323 | ETF | 403.33 | 65.08 | 38.85 | 55.35 | 3.33 | 9.64 | |
FLAX | Franklin FTS | 20180323 | ETF | 54.85 | 20.98 | 20.98 | 20.98 | 0.00 | 0.00 | |
FLBR | Franklin FTS | 20180323 | ETF | 23.29 | 9.41 | 7.19 | 7.37 | 2.23 | 2.05 | |
FLCA | Franklin FTS | 20180323 | ETF | 32.88 | 5.64 | 8.47 | 8.47 | -2.82 | -2.82 | |
FLCH | Franklin FTS | 20180323 | ETF | 19.69 | 10.98 | 11.10 | 11.17 | -0.12 | -0.18 | |
FLCO | Franklin Lib | 20180323 | ETF | 40.59 | 16.97 | 16.97 | 16.97 | 0.00 | 0.00 | |
FLDM | Fluidigm Cor | 20180323 | A | 52.94 | 23.68 | 5.53 | 9.03 | 14.97 | 14.66 | |
FLEE | Franklin FTS | 20180323 | ETF | 16.84 | 13.78 | 20.75 | 20.45 | -6.94 | -6.65 | |
FLEH | Franklin FTS | 20180323 | ETF | 28.38 | ||||||
FLEU | Barclays ETN | 20180323 | ETN | 55.09 | 18.52 | 10.27 | 12.46 | 8.29 | 6.10 | |
FLEX | Flex Ltd. Or | 20180323 | A | 6.06 | 4.59 | 0.91 | 1.54 | 3.73 | 3.09 | |
FLFR | Franklin FTS | 20180323 | ETF | 20.77 | 7.93 | 11.90 | 11.90 | -3.97 | -3.97 | |
FLGB | Franklin FTS | 20180323 | ETF | 17.90 | ||||||
FLGE | Credit Suiss | 20180323 | ETN | 31.95 | 13.32 | 11.73 | 12.14 | 1.59 | 1.19 | |
FLGR | Franklin FTS | 20180323 | ETF | 18.21 | 8.34 | 2.23 | 6.81 | 6.11 | 1.53 | |
FLGT | Fulgent Gene | 20180323 | A | 1151.04 | 222.32 | 209.82 | 200.58 | 4.94 | 21.44 | |
FLHK | Franklin FTS | 20180323 | ETF | 32.83 | 19.24 | 30.82 | 30.82 | -11.56 | -11.56 | |
FLIC | First of Lon | 20180323 | A | 63.89 | 17.21 | 12.60 | 12.66 | 4.62 | 4.56 | |
FLIN | Franklin FTS | 20180323 | ETF | 50.70 | 32.51 | 32.51 | 32.51 | 0.00 | 0.00 | |
FLIR | Flir Systems | 20180323 | A | 6.01 | 8.03 | -0.24 | 0.96 | 8.51 | 7.27 | |
FLIY | Franklin FTS | 20180323 | ETF | 20.83 | ||||||
FLJH | Franklin FTS | 20180323 | ETF | 27.88 | 6.12 | 6.12 | 6.12 | 0.00 | 0.00 | |
FLJP | Franklin FTS | 20180323 | ETF | 39.12 | 24.67 | 24.67 | 24.67 | 0.00 | 0.00 | |
FLKR | Franklin FTS | 20180323 | ETF | 35.67 | 30.91 | 36.82 | 30.91 | -5.91 | 0.00 | |
FLL | Full House R | 20180323 | A | 246.57 | 97.99 | 59.12 | 50.03 | 4.93 | 46.43 | |
FLLV | Franklin Lib | 20180323 | ETF | 30.80 | 11.03 | 11.00 | 11.01 | 0.03 | 0.02 | |
FLM | First Trust | 20180323 | ETF | 232.00 | 98.80 | 98.80 | 98.80 | 0.00 | 0.00 | |
FLMI | Franklin Lib | 20180323 | ETF | 28.59 | ||||||
FLMX | Franklin FTS | 20180323 | ETF | 87.04 | 81.04 | 81.04 | 81.04 | 0.00 | 0.00 | |
FLN | First Trust | 20180323 | ETF | 38.19 | 20.40 | 19.58 | 19.56 | 0.82 | 0.84 | |
FLO | Flowers Food | 20180323 | A | 5.32 | 2.31 | 1.20 | 1.08 | 1.11 | 1.23 | |
FLOT | iShares Floa | 20180323 | ETF | 1.96 | 0.64 | 0.44 | 0.44 | 0.20 | 0.20 | |
FLOW | SPX FLOW, In | 20180323 | A | 25.30 | 6.61 | 2.23 | 2.69 | 4.38 | 3.92 | |
FLQD | Franklin Lib | 20180323 | ETF | 41.30 | 24.25 | 23.45 | 23.45 | 0.79 | 0.79 | |
FLQE | Franklin Lib | 20180323 | ETF | 15.30 | 8.14 | 8.61 | 8.19 | -0.47 | -0.05 | |
FLQH | Franklin Lib | 20180323 | ETF | 23.19 | 13.03 | 13.04 | 13.03 | -0.01 | 0.00 | |
FLQL | Franklin Lib | 20180323 | ETF | 26.34 | 28.93 | 28.93 | 28.93 | 0.00 | 0.00 | |
FLQM | Franklin Lib | 20180323 | ETF | 28.26 | 28.30 | 28.30 | 28.30 | 0.00 | 0.00 | |
FLQS | Franklin Lib | 20180323 | ETF | 26.81 | 29.69 | 35.23 | 29.69 | -5.53 | 0.00 | |
FLR | Fluor Corpor | 20180323 | A | 9.07 | 2.45 | 0.19 | 0.61 | 2.27 | 1.84 | |
FLRN | SPDR Bloombe | 20180323 | ETF | 4.08 | 1.03 | 0.77 | 0.77 | 0.26 | 0.26 | |
FLRT | Pacific Glob | 20180323 | ETF | 30.03 | ||||||
FLRU | Franklin FTS | 20180323 | ETF | 28.95 | 22.56 | 22.56 | 22.56 | 0.00 | 0.00 | |
FLS | Flowserve Co | 20180323 | A | 8.85 | 1.92 | 0.25 | 0.26 | 1.67 | 1.66 | |
FLSW | Franklin FTS | 20180323 | ETF | 53.88 | 23.06 | 23.06 | 23.06 | 0.00 | 0.00 | |
FLT | FleetCor Tec | 20180323 | A | 17.12 | 2.92 | 0.89 | 1.48 | 2.03 | 1.44 | |
FLTB | Fidelity Lim | 20180323 | ETF | 16.94 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00 | |
FLTR | VanEck Vecto | 20180323 | ETF | 6.27 | 1.40 | 2.50 | 2.50 | -1.11 | -1.11 | |
FLTW | Franklin FTS | 20180323 | ETF | 56.76 | ||||||
FLWS | 1-800-FLOWER | 20180323 | A | 47.10 | 22.83 | -0.81 | -0.05 | 23.42 | 23.03 | |
FLXN | Flexion Ther | 20180323 | A | 31.35 | 10.53 | 2.64 | 3.76 | 7.65 | 6.84 | |
FLXS | Flexsteel In | 20180323 | A | 94.95 | 30.65 | 21.86 | 22.92 | 8.75 | 7.73 | |
FM | iShares MSCI | 20180323 | ETF | 20.19 | 7.09 | 4.61 | 5.52 | 2.48 | 1.57 | |
FMAO | Farmers & Me | 20180323 | A | 434.75 | 118.58 | 114.94 | 114.90 | 1.38 | 3.66 | |
FMAT | Fidelity MSC | 20180323 | ETF | 20.30 | 9.72 | 7.29 | 7.69 | 2.42 | 2.02 | |
FMB | First Trust | 20180323 | ETF | 11.60 | 3.85 | 3.74 | 3.74 | 0.11 | 0.11 | |
FMBH | First Mid Ba | 20180323 | A | 143.66 | 40.84 | 34.04 | 31.44 | 6.84 | 9.40 | |
FMBI | First Midwes | 20180323 | A | 13.54 | 12.15 | 0.98 | 0.78 | 2.36 | 11.07 | |
FMC | FMC Corporat | 20180323 | A | 10.40 | 2.29 | 1.00 | 1.12 | 1.29 | 1.17 | |
FMF | First Trust | 20180323 | ETF | 36.56 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | |
FMHI | First Trust | 20180323 | ETF | 106.38 | 9.56 | 9.73 | 9.65 | -0.16 | -0.09 | |
FMK | First Trust | 20180323 | ETF | 18.73 | 19.92 | 18.27 | 18.27 | 1.65 | 1.65 | |
FMNB | Farmers Nati | 20180323 | A | 133.99 | 33.74 | 18.53 | 24.51 | 14.11 | 9.24 | |
FN | Fabrinet | 20180323 | A | 15.45 | 3.88 | 2.24 | 1.97 | 1.65 | 1.92 | |
FNB | F.N.B. Corp | 20180323 | A | 7.54 | 4.10 | 1.42 | 1.61 | 2.68 | 2.49 | |
FNCB | FNCB Bancorp | 20180323 | A | 128.27 | 52.48 | 52.48 | 52.48 | 0.00 | 0.00 | |
FNCL | Fidelity MSC | 20180323 | ETF | 7.28 | 4.60 | 1.35 | 0.42 | 0.52 | 4.16 | |
FND | Floor & Deco | 20180323 | A | 18.78 | 7.08 | 3.87 | 3.61 | 2.30 | 3.46 | |
FNDA | Schwab Funda | 20180323 | ETF | 12.49 | 2.23 | 0.17 | 0.18 | 2.07 | 2.05 | |
FNDB | Schwab Funda | 20180323 | ETF | 20.51 | 9.26 | 6.34 | 7.40 | 2.92 | 1.86 | |
FNDC | Schwab Funda | 20180323 | ETF | 12.41 | 3.67 | 3.28 | 2.38 | 0.38 | 1.28 | |
FNDE | Schwab Funda | 20180323 | ETF | 12.72 | 3.46 | 0.87 | 1.80 | 2.59 | 1.64 | |
FNDF | Schwab Funda | 20180323 | ETF | 11.89 | 1.69 | 0.80 | 1.63 | 0.89 | 0.06 | |
FNDX | Schwab Funda | 20180323 | ETF | 5.49 | 11.60 | 11.34 | 11.48 | 0.26 | 0.13 | |
FNF | Fidelity Nat | 20180323 | A | 5.78 | 1.38 | -0.07 | -0.08 | 1.45 | 1.47 | |
FNGD | MicroSectors | 20180323 | ETN | 85.63 | 33.59 | 26.08 | 24.63 | 5.96 | 8.94 | |
FNGU | MicroSectors | 20180323 | ETN | 62.74 | 17.73 | 13.26 | 13.65 | 3.83 | 4.09 | |
FNHC | FedNat Holdi | 20180323 | A | 42.99 | 12.71 | 6.76 | 7.56 | 5.95 | 5.15 | |
FNI | First Trust | 20180323 | ETF | 15.76 | 6.21 | 6.26 | 6.30 | -0.05 | -0.09 | |
FNJN | Finjan Holdi | 20180323 | A | 53.01 | 19.09 | 2.27 | 1.50 | 16.26 | 17.61 | |
FNK | First Trust | 20180323 | ETF | 39.93 | 18.28 | 18.53 | 17.94 | -0.24 | 0.35 | |
FNKO | Funko, Inc. | 20180323 | A | 57.05 | 30.23 | 17.10 | 16.33 | 7.57 | 13.62 | |
FNLC | First Bancor | 20180323 | A | 527.77 | 179.22 | 174.06 | 178.13 | 5.23 | 1.10 | |
FNV | Franco-Nevad | 20180323 | A | 6.27 | 1.92 | 0.46 | 0.62 | 1.46 | 1.30 | |
FNWB | First Northw | 20180323 | A | 137.33 | 30.26 | 29.03 | 29.28 | 1.18 | 0.98 | |
FNX | First Trust | 20180323 | ETF | 20.90 | 6.29 | 2.86 | 3.87 | 3.43 | 2.42 | |
FNY | First Trust | 20180323 | ETF | 33.40 | 9.70 | 6.65 | 6.77 | 3.05 | 2.93 | |
FOE | Ferro Corpor | 20180323 | A | 11.23 | 3.04 | 0.97 | 0.91 | 2.07 | 2.13 | |
FOLD | Amicus Thera | 20180323 | A | 20.50 | 6.08 | 2.40 | 3.07 | 3.61 | 3.02 | |
FONR | Fonar Corpor | 20180323 | A | 76.84 | 24.53 | 8.72 | 8.22 | 11.51 | 16.27 | |
FOR | Forestar Gro | 20180323 | A | 32.82 | 9.63 | 2.04 | 1.63 | 7.48 | 8.01 | |
FORD | Forward Indu | 20180323 | A | 328.23 | 127.32 | 112.54 | 74.11 | 20.14 | 53.68 | |
FORK | Fuling Globa | 20180323 | A | 173.93 | 111.80 | 79.18 | 78.42 | 34.85 | 35.06 | |
FORM | FormFactor I | 20180323 | A | 45.26 | 17.11 | 2.87 | -1.84 | 9.60 | 18.66 | |
FORR | Forrester Re | 20180323 | A | 48.54 | 13.52 | 3.97 | 6.51 | 9.54 | 7.01 | |
FOSL | Fossil Group | 20180323 | A | 11.03 | 6.35 | 2.91 | 2.89 | 3.06 | 3.46 | |
FOX | Fox Corporat | 20180323 | A | 2.90 | 1.65 | 0.10 | 0.23 | 1.55 | 1.20 | |
FOXA | Fox Corporat | 20180323 | A | 2.79 | 1.45 | 0.36 | 0.04 | 1.09 | 1.41 | |
FOXF | Fox Factory | 20180323 | A | 26.58 | 8.18 | 1.80 | 1.94 | 6.33 | 6.24 | |
FPA | First Trust | 20180323 | ETF | 53.99 | 30.32 | 25.67 | 25.46 | 4.64 | 4.85 | |
FPAY | FlexShopper, | 20180323 | A | 402.56 | 111.75 | 97.64 | 97.64 | 14.23 | 14.23 | |
FPE | First Trust | 20180323 | ETF | 5.13 | 2.53 | 2.41 | 2.41 | 0.12 | 0.12 | |
FPEI | First Trust | 20180323 | ETF | 9.24 | 3.25 | 2.64 | 2.69 | 0.61 | 0.57 | |
FPH | Five Point H | 20180323 | A | 28.16 | 6.89 | 3.59 | 4.49 | 3.27 | 2.40 | |
FPI | Farmland Par | 20180323 | A | 19.00 | 7.97 | 0.83 | 0.96 | 7.15 | 7.02 | |
FPRX | Five Prime T | 20180323 | A | 35.87 | 9.55 | 3.98 | 5.34 | 5.29 | 4.21 | |
FPX | First Trust | 20180323 | ETF | 6.97 | 2.44 | 1.80 | 2.12 | 0.64 | 0.32 | |
FPXI | First Trust | 20180323 | ETF | 35.55 | 10.36 | 0.96 | 0.95 | 9.40 | 9.41 | |
FQAL | Fidelity Qua | 20180323 | ETF | 14.19 | 6.34 | 5.45 | 6.26 | 0.90 | 0.09 | |
FR | First Indust | 20180323 | A | 7.89 | 2.12 | 0.23 | 0.48 | 1.89 | 1.64 | |
FRAK | VanEck Vecto | 20180323 | ETF | 38.34 | 14.35 | 13.28 | 13.16 | 1.06 | 1.19 | |
FRAN | Francesca''s | 20180323 | A | 22.56 | 12.50 | 3.61 | 7.94 | 5.92 | 4.54 | |
FRBA | First Bank | 20180323 | A | 65.93 | 47.17 | 43.31 | 43.39 | 3.87 | 3.80 | |
FRBK | Republic Fir | 20180323 | A | 83.51 | 22.26 | 14.91 | 12.29 | 6.79 | 9.98 | |
FRC | First Republ | 20180323 | A | 6.29 | 1.53 | 0.17 | 0.52 | 1.36 | 1.01 | |
FRD | Friedman Ind | 20180323 | A | 570.82 | 131.78 | 148.47 | 109.15 | 6.73 | 22.53 | |
FREL | Fidelity MSC | 20180323 | ETF | 15.17 | 8.70 | 7.62 | 7.59 | 1.07 | 1.10 | |
FRGI | Fiesta Resta | 20180323 | A | 40.83 | 15.18 | 3.06 | 5.79 | 11.92 | 9.38 | |
FRI | First Trust | 20180323 | ETF | 8.81 | 4.92 | 0.60 | 1.51 | 1.38 | 3.39 | |
FRME | First Mercha | 20180323 | A | 35.75 | 9.65 | 4.76 | 4.81 | 4.89 | 4.85 | |
FRO | Frontline Lt | 20180323 | A | 22.65 | 12.68 | 6.48 | 6.60 | 6.20 | 6.07 | |
FRPH | FRP Holdings | 20180323 | A | 160.35 | 59.37 | 47.12 | 54.81 | -0.27 | 4.54 | |
FRPT | Freshpet, In | 20180323 | A | 55.69 | 16.31 | 11.97 | 10.59 | 4.27 | 5.72 | |
FRT | Federal Real | 20180323 | A | 12.43 | 2.96 | 0.51 | 0.76 | 2.45 | 2.20 | |
FRTA | Forterra, In | 20180323 | A | 32.01 | 11.97 | 3.33 | 7.38 | 5.32 | 4.58 | |
FSB | Franklin Fin | 20180323 | A | 40.01 | 12.51 | 6.40 | 7.29 | 5.64 | 5.22 | |
FSBC | FSB Bancorp, | 20180323 | A | 320.24 | ||||||
FSBW | FS Bancorp, | 20180323 | A | 115.21 | 32.68 | 26.91 | 25.96 | 5.79 | 6.75 | |
FSCT | ForeScout Te | 20180323 | A | 51.91 | 112.17 | 24.31 | 26.00 | 94.65 | 92.30 | |
FSFG | First Saving | 20180323 | A | 459.53 | 95.94 | 153.86 | 167.94 | -12.13 | -72.47 | |
FSI | Flexible Sol | 20180323 | A | 283.68 | 197.63 | 74.75 | 84.94 | 13.98 | 65.12 | |
FSLR | First Solar, | 20180323 | A | 8.82 | 4.00 | 0.34 | 0.38 | 3.53 | 3.63 | |
FSM | FORTUNA Silv | 20180323 | A | 19.81 | 7.91 | 2.67 | 3.15 | 5.25 | 4.77 | |
FSP | Franklin Str | 20180323 | A | 29.59 | 8.05 | 3.48 | 3.13 | 4.58 | 4.92 | |
FSS | Federal Sign | 20180323 | A | 18.01 | 4.38 | 2.28 | 2.10 | 2.10 | 2.28 | |
FSTA | Fidelity MSC | 20180323 | ETF | 14.51 | 10.35 | 2.21 | 2.28 | 8.18 | 8.10 | |
FSTR | Foster (Lb) | 20180323 | A | 99.68 | 41.56 | 30.65 | 29.43 | 9.42 | 12.13 | |
FSV | FirstService | 20180323 | A | 31.79 | 8.34 | 7.22 | 3.85 | 1.12 | 4.49 | |
FSZ | First Trust | 20180323 | ETF | 19.74 | 3.19 | 2.70 | 2.70 | 0.49 | 0.49 | |
FTA | First Trust | 20180323 | ETF | 5.76 | 1.77 | 0.89 | 0.91 | 0.88 | 0.86 | |
FTAG | First Trust | 20180323 | ETF | 43.04 | 17.21 | 17.21 | 17.21 | 0.00 | 0.00 | |
FTAI | Fortress Tra | 20180323 | A | 20.62 | 4.86 | 3.02 | 3.19 | 1.83 | 1.67 | |
FTC | First Trust | 20180323 | ETF | 14.86 | 5.48 | 5.24 | 5.18 | 0.23 | 0.30 | |
FTCS | First Trust | 20180323 | ETF | 10.56 | 3.09 | 2.02 | 2.11 | 1.07 | 0.98 | |
FTEC | Fidelity MSC | 20180323 | ETF | 5.70 | 1.85 | 1.11 | 1.13 | 0.74 | 0.72 | |
FTEK | Fuel Tech, I | 20180323 | A | 201.08 | 86.68 | 56.65 | 71.35 | 28.10 | 15.54 | |
FTFT | Future FinTe | 20180323 | A | 84.15 | 31.60 | 28.98 | 31.92 | 2.12 | -0.33 | |
FTGC | First Trust | 20180323 | ETF | 17.62 | 3.81 | 3.68 | 3.62 | 0.12 | 0.18 | |
FTHI | First Trust | 20180323 | ETF | 19.22 | 7.78 | 2.88 | 4.53 | 3.23 | 3.25 | |
FTI | TechnipFMC p | 20180323 | A | 3.67 | 1.55 | 0.02 | -0.04 | 1.54 | 1.59 | |
FTK | Flotek Indus | 20180323 | A | 16.68 | 7.03 | -1.52 | -1.27 | 8.55 | 8.31 | |
FTLB | First Trust | 20180323 | ETF | 31.22 | 21.03 | 21.62 | 21.32 | -0.59 | -0.30 | |
FTLS | First Trust | 20180323 | ETF | 17.54 | 7.12 | 5.65 | 5.60 | 1.47 | 1.53 | |
FTNT | Fortinet, In | 20180323 | A | 6.64 | 4.68 | -1.45 | -1.17 | 6.19 | 5.90 | |
FTR | Frontier Com | 20180323 | A | 15.46 | 28.38 | 10.91 | 12.16 | 17.68 | 16.41 | |
FTRI | First Trust | 20180323 | ETF | 108.65 | 34.52 | 34.52 | 34.52 | 0.00 | 0.00 | |
FTS | Fortis Inc. | 20180323 | A | 5.38 | 4.70 | 3.74 | 3.72 | 0.96 | 0.98 | |
FTSD | Franklin Lib | 20180323 | ETF | 14.93 | 5.21 | 5.24 | 5.24 | -0.03 | -0.03 | |
FTSI | FTS Internat | 20180323 | A | 31.88 | 6.20 | 3.86 | 4.36 | 2.23 | 1.86 | |
FTSL | First Trust | 20180323 | ETF | 4.48 | 1.52 | 1.44 | 1.47 | 0.08 | 0.05 | |
FTSM | First Trust | 20180323 | ETF | 2.00 | 1.12 | 1.03 | 1.02 | 0.09 | 0.10 | |
FTV | Fortive Corp | 20180323 | A | 7.24 | 1.48 | 0.35 | 0.36 | 1.13 | 1.12 | |
FTXD | First Trust | 20180323 | ETF | 23.70 | 8.50 | 8.36 | 8.93 | 0.14 | -0.42 | |
FTXG | First Trust | 20180323 | ETF | 63.86 | 12.52 | 12.52 | 12.52 | 0.00 | 0.00 | |
FTXH | First Trust | 20180323 | ETF | 68.88 | 51.55 | -6.00 | 19.24 | 55.96 | 32.39 | |
FTXL | First Trust | 20180323 | ETF | 41.72 | 10.60 | 9.70 | 9.97 | 0.91 | 0.63 | |
FTXN | First Trust | 20180323 | ETF | 70.32 | 32.39 | 26.26 | 21.18 | 0.26 | 11.07 | |
FTXO | First Trust | 20180323 | ETF | 24.73 | 11.09 | 8.16 | 8.08 | 2.94 | 3.02 | |
FTXR | First Trust | 20180323 | ETF | 13.19 | 0.34 | 0.30 | 0.42 | 0.05 | -0.08 | |
FUD | E-TRACS UBS | 20180323 | ETN | 130.66 | ||||||
FUE | AB Svensk Ek | 20180323 | ETN | 712.44 | ||||||
FUL | H.B. Fuller | 20180323 | A | 10.96 | 2.14 | 1.04 | 1.24 | 1.10 | 0.90 | |
FULT | Fulton Finan | 20180323 | A | 32.50 | 11.61 | 1.93 | 3.95 | 9.58 | 7.66 | |
FUN | Cedar Fair, | 20180323 | A | 24.06 | 6.17 | 4.79 | 4.99 | 1.39 | 1.19 | |
FUNC | First United | 20180323 | A | 229.27 | 85.73 | 83.30 | 87.96 | -4.41 | -2.22 | |
FUND | Sprott Focus | 20180323 | A | 20.71 | 9.56 | 4.09 | 4.39 | 5.47 | 5.17 | |
FUSB | First US Ban | 20180323 | A | 309.69 | 133.20 | 134.87 | 128.17 | 0.39 | 4.98 | |
FUT | ProShares Ma | 20180323 | ETF | 33.76 | 9.22 | 9.22 | 9.22 | 0.00 | 0.00 | |
FUTY | Fidelity MSC | 20180323 | ETF | 13.80 | 9.60 | 8.34 | 8.85 | 1.26 | 0.75 | |
FUV | Arcimoto, In | 20180323 | A | 385.81 | 77.29 | 17.43 | 21.28 | 32.34 | 55.45 | |
FV | First Trust | 20180323 | ETF | 10.54 | 4.28 | 3.25 | 3.46 | 1.05 | 0.84 | |
FVAL | Fidelity Val | 20180323 | ETF | 20.00 | 9.36 | 7.31 | 9.23 | 2.05 | 0.13 | |
FVC | First Trust | 20180323 | ETF | 20.67 | 6.16 | 5.76 | 5.81 | 0.40 | 0.34 | |
FVD | First Trust | 20180323 | ETF | 6.39 | 2.05 | 2.11 | 2.14 | -0.06 | -0.09 | |
FVE | Five Star Se | 20180323 | A | 365.80 | 551.48 | 211.50 | 214.29 | 399.65 | 396.80 | |
FVL | First TrustV | 20180323 | ETF | 25.45 | 8.19 | 7.83 | 7.54 | 0.37 | 0.66 | |
FWDB | AdvisorShare | 20180323 | ETF | 84.41 | 25.24 | 25.24 | 25.24 | 0.00 | 0.00 | |
FWON A | A | Liberty Medi | 20180323 | A | 15.94 | 5.02 | 1.00 | 2.55 | 4.02 | 2.47 |
FWON K | K | Liberty Medi | 20180323 | A | 7.72 | 3.47 | 1.27 | 1.45 | 2.21 | 2.04 |
FWRD | Forward Air | 20180323 | A | 26.33 | 6.13 | 1.52 | 2.15 | 4.61 | 3.98 | |
FXD | First Trust | 20180323 | ETF | 7.53 | 1.90 | 1.43 | 1.44 | 0.47 | 0.45 | |
FXG | First Trust | 20180323 | ETF | 6.24 | 3.51 | 3.53 | 3.47 | -0.02 | 0.04 | |
FXH | First Trust | 20180323 | ETF | 8.57 | 2.22 | 0.62 | 0.81 | 1.60 | 1.41 | |
FXI | iShares Chin | 20180323 | ETF | 2.16 | 2.07 | 0.95 | 1.22 | 1.04 | 0.86 | |
FXL | First Trust | 20180323 | ETF | 6.08 | 2.30 | 0.13 | 1.15 | 2.17 | 1.16 | |
FXN | First Trust | 20180323 | ETF | 9.23 | 3.72 | 3.10 | 3.24 | 0.62 | 0.48 | |
FXO | First Trust | 20180323 | ETF | 7.78 | 2.51 | 1.84 | 2.24 | 0.68 | 0.27 | |
FXP | ProShares Ul | 20180323 | ETF | 12.42 | 28.30 | 8.26 | 25.50 | -0.69 | 2.78 | |
FXR | First Trust | 20180323 | ETF | 8.10 | 6.55 | 5.07 | 5.71 | 1.49 | 0.84 | |
FXU | First Trust | 20180323 | ETF | 6.93 | 3.44 | 2.92 | 3.14 | 0.52 | 0.30 | |
FXZ | First Trust | 20180323 | ETF | 9.26 | 4.73 | 1.05 | 0.04 | 0.86 | 4.67 | |
FYC | First Trust | 20180323 | ETF | 34.30 | 14.03 | 12.13 | 13.61 | 1.89 | 0.41 | |
FYLD | Cambria Fore | 20180323 | ETF | 66.27 | 18.21 | 15.43 | 14.50 | 2.77 | 3.70 | |
FYT | First Trust | 20180323 | ETF | 46.39 | 16.40 | 11.74 | 12.42 | 4.65 | 3.97 | |
FYX | First Trust | 20180323 | ETF | 18.43 | 9.10 | 6.64 | 9.30 | 2.46 | -0.20 | |
G | GENPACT LIMI | 20180323 | A | 5.94 | 1.53 | 0.08 | 0.23 | 1.45 | 1.30 | |
GAA | Cambria Glob | 20180323 | ETF | 31.09 | 7.92 | 7.92 | 7.92 | 0.00 | 0.00 | |
GABC | German Ameri | 20180323 | A | 86.89 | 11.74 | 7.40 | 8.15 | 4.35 | 3.60 | |
GAIA | Gaia, Inc. C | 20180323 | A | 55.41 | 21.93 | 8.07 | 12.24 | 13.77 | 9.76 | |
GAIN | Gladstone In | 20180323 | A | 17.13 | 12.07 | 8.35 | 8.49 | 3.72 | 3.58 | |
GAL | SPDR SSgA Gl | 20180323 | ETF | 37.84 | 9.66 | 8.64 | 8.64 | 1.03 | 1.03 | |
GALT | Galectin The | 20180323 | A | 55.71 | 18.73 | 6.83 | 9.10 | 11.52 | 9.64 | |
GAMR | ETFMG Video | 20180323 | ETF | 23.99 | 9.59 | 7.19 | 8.70 | 2.40 | 0.89 | |
GARS | Garrison Cap | 20180323 | A | 55.29 | 19.70 | 13.58 | 17.58 | 1.30 | 2.11 | |
GASS | StealthGas, | 20180323 | A | 67.30 | 23.88 | 14.69 | 15.25 | 8.84 | 8.65 | |
GATX | GATX Corpora | 20180323 | A | 21.66 | 4.91 | 2.15 | 2.79 | 2.73 | 2.12 | |
GBCI | Glacier Banc | 20180323 | A | 16.86 | 5.25 | 2.79 | 3.15 | 2.46 | 2.10 | |
GBDC | Golub Capita | 20180323 | A | 14.60 | 6.63 | 0.92 | 1.42 | 5.75 | 5.24 | |
GBF | iShares Gove | 20180323 | ETF | 13.03 | 4.31 | 4.31 | 4.31 | 0.00 | 0.00 | |
GBIL | Goldman Sach | 20180323 | ETF | 4.97 | 1.33 | 1.29 | 1.29 | 0.04 | 0.04 | |
GBL | GAMCO Invest | 20180323 | A | 93.77 | 24.48 | 17.98 | 20.18 | 6.42 | 4.31 | |
GBLI | Global Indem | 20180323 | A | 113.88 | 26.05 | 18.83 | 18.37 | 6.35 | 7.69 | |
GBR | New Concept | 20180323 | A | 97.65 | 45.43 | 35.33 | 35.89 | 10.29 | 9.58 | |
GBT | Global Blood | 20180323 | A | 27.38 | 7.09 | 2.05 | 2.73 | 5.04 | 4.36 | |
GBX | The Greenbri | 20180323 | A | 21.14 | 5.49 | 2.37 | 2.57 | 3.12 | 2.92 | |
GCAP | Gain Capital | 20180323 | A | 17.15 | 8.11 | 1.63 | 1.82 | 6.48 | 6.29 | |
GCBC | Greene Count | 20180323 | A | 205.50 | 40.20 | 31.05 | 36.30 | 9.20 | 3.94 | |
GCE | Claymore/Rob | 20180323 | ETN | 1152.98 | 462.96 | 462.96 | 462.96 | 0.00 | 0.00 | |
GCI | Gannett Co., | 20180323 | A | 11.09 | 6.53 | 1.18 | 0.97 | 5.38 | 5.59 | |
GCO | Genesco Inc. | 20180323 | A | 27.41 | 7.39 | 0.76 | 0.59 | 6.60 | 6.80 | |
GCOW | Pacer Global | 20180323 | ETF | 64.88 | 18.73 | 18.05 | 18.01 | 0.68 | 0.72 | |
GCP | GCP Applied | 20180323 | A | 21.33 | 5.57 | 3.00 | 1.39 | 2.57 | 4.18 | |
GD | General Dyna | 20180323 | A | 8.86 | 2.41 | 0.61 | 0.71 | 1.80 | 1.69 | |
GDDY | GoDaddy Inc | 20180323 | A | 7.91 | 1.93 | 1.05 | 1.30 | 0.88 | 0.63 | |
GDEN | Golden Enter | 20180323 | A | 31.18 | 17.04 | 5.07 | 6.37 | 11.52 | 11.14 | |
GDOT | Green Dot Co | 20180323 | A | 16.29 | 4.12 | 1.85 | 2.31 | 2.27 | 1.81 | |
GDP | Goodrich Pet | 20180323 | A | 186.85 | 39.78 | 25.47 | 24.82 | 2.69 | 14.53 | |
GDVD | Principal Ac | 20180323 | ETF | 49.39 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00 | |
GDX | VanEck Vecto | 20180323 | ETF | 4.50 | 1.76 | 0.17 | 0.38 | 1.59 | 1.38 | |
GDXJ | VanEck Vecto | 20180323 | ETF | 3.05 | 1.31 | 0.14 | 0.22 | 1.17 | 1.09 | |
GE | General Elec | 20180323 | A | 7.55 | 3.12 | 0.83 | 0.89 | 2.29 | 2.22 | |
GEC | Great Elm Ca | 20180323 | A | 156.68 | 36.34 | 78.15 | 49.74 | -48.20 | -13.48 | |
GECC | Great Elm Ca | 20180323 | A | 132.24 | 54.27 | 53.20 | 50.31 | 1.89 | 3.94 | |
GEF | Greif, Inc. | 20180323 | A | 25.38 | 4.93 | 1.40 | 1.92 | 3.50 | 3.01 | |
GEF B | B | Greif, Inc. | 20180323 | A | 213.39 | 76.41 | 75.35 | 75.48 | 2.01 | 0.91 |
GEL | Genesis Ener | 20180323 | A | 26.75 | 6.40 | 2.80 | 3.42 | 3.59 | 2.97 | |
GEM | Goldman Sach | 20180323 | ETF | 22.62 | 7.33 | 6.26 | 6.45 | 1.07 | 0.88 | |
GEN | Genesis Heal | 20180323 | A | 74.81 | 28.47 | 18.87 | 18.79 | 7.81 | 9.66 | |
GENC | Gencor Indus | 20180323 | A | 104.78 | 27.86 | 28.40 | 19.26 | -2.97 | 8.58 | |
GENY | Principal Mi | 20180323 | ETF | 136.19 | 47.16 | 46.72 | 46.40 | 0.45 | 0.77 | |
GEO | The GEO Grou | 20180323 | A | 11.84 | 2.91 | 0.70 | 1.09 | 2.21 | 1.81 | |
GEOS | Geospace Tec | 20180323 | A | 102.15 | 29.95 | 10.14 | 14.60 | 11.87 | 15.40 | |
GERN | Geron Corp | 20180323 | A | 20.57 | 9.97 | 2.24 | 3.23 | 7.24 | 6.74 | |
GES | Guess?, Inc. | 20180323 | A | 11.01 | 5.06 | 0.81 | 2.05 | 4.21 | 3.01 | |
GEVO | Gevo, Inc. | 20180323 | A | 166.01 | 77.96 | 71.22 | 70.50 | 6.80 | 7.52 | |
GFED | Guaranty Fed | 20180323 | A | 169.14 | 72.64 | 72.64 | 72.64 | 0.00 | 0.00 | |
GFF | Griffon Corp | 20180323 | A | 45.33 | 12.41 | 2.41 | 2.54 | 9.81 | 9.87 | |
GFN | General Fina | 20180323 | A | 82.75 | 260.92 | 25.72 | 18.95 | 286.93 | 266.45 | |
GGG | Graco Inc | 20180323 | A | 10.03 | 2.35 | 0.22 | 0.53 | 2.13 | 1.83 | |
GHC | GRAHAM HOLDI | 20180323 | A | 40.65 | 13.36 | 8.70 | 10.58 | 2.93 | 1.74 | |
GHL | Greenhill & | 20180323 | A | 35.31 | 11.89 | 6.27 | 6.39 | 5.54 | 5.49 | |
GHM | Graham Corpo | 20180323 | A | 62.52 | 18.23 | 13.93 | 15.12 | 4.31 | 3.11 | |
GHYB | Goldman Sach | 20180323 | ETF | 12.71 | 4.75 | 4.69 | 4.69 | 0.06 | 0.06 | |
GHYG | iShares US & | 20180323 | ETF | 32.22 | 13.15 | 12.86 | 12.93 | 0.30 | 0.22 | |
GIB | CGI Inc. | 20180323 | A | 6.56 | 8.77 | 7.61 | 7.54 | 1.11 | 1.23 | |
GIFI | Gulf Island | 20180323 | A | 85.19 | 32.68 | 21.82 | 16.89 | 11.19 | 16.14 | |
GIGB | Goldman Sach | 20180323 | ETF | 15.55 | 8.83 | 8.83 | 8.83 | 0.00 | 0.00 | |
GIGM | GigaMedia Lt | 20180323 | A | 128.10 | 44.75 | 39.18 | 28.11 | 5.94 | 16.62 | |
GII | SPDR S&P Glo | 20180323 | ETF | 12.86 | 4.72 | 2.00 | 2.71 | 2.72 | 2.00 | |
GIII | G-Iii Appare | 20180323 | A | 15.14 | 4.69 | 1.01 | 1.97 | 3.51 | 2.72 | |
GIL | Gildan Activ | 20180323 | A | 5.36 | 1.83 | 0.36 | 0.43 | 1.47 | 1.40 | |
GILD | Gilead Scien | 20180323 | A | 2.50 | 0.89 | 0.02 | 0.23 | 0.86 | 0.66 | |
GILT | Gilat Satell | 20180323 | A | 74.39 | 26.54 | 20.37 | 17.11 | 2.14 | 9.37 | |
GIS | General Mill | 20180323 | A | 2.80 | 1.80 | 0.63 | 0.64 | 1.17 | 1.16 | |
GKOS | Glaukos Corp | 20180323 | A | 20.16 | 5.79 | 2.22 | 3.93 | 3.42 | 1.85 | |
GLAD | Gladstone Ca | 20180323 | A | 26.22 | 11.73 | 3.80 | 3.08 | 3.51 | 8.61 | |
GLBS | Globus Marit | 20180323 | A | 145.53 | 46.36 | 36.72 | 33.90 | 7.59 | 12.46 | |
GLBZ | Glen Burnie | 20180323 | A | 201.56 | 81.19 | 81.19 | 81.19 | 0.00 | 0.00 | |
GLDD | Great Lakes | 20180323 | A | 135.43 | 41.26 | 18.68 | 17.78 | 20.39 | 23.49 | |
GLDI | Credit Suiss | 20180323 | ETF | 14.47 | 7.27 | -1.74 | 3.69 | 9.00 | 3.58 | |
GLIB A | A | GCI Liberty, | 20180323 | A | 12.09 | 3.46 | 2.32 | 2.43 | 1.14 | 1.03 |
GLMD | Galmed Pharm | 20180323 | A | 80.81 | 36.68 | 21.36 | 17.98 | 12.86 | 18.72 | |
GLNG | Golar LNG Lt | 20180323 | A | 13.19 | 6.18 | -1.34 | -0.69 | 7.58 | 6.94 | |
GLOB | GLOBANT S.A. | 20180323 | A | 61.90 | 7.56 | -17.03 | -16.60 | 24.55 | 24.16 | |
GLOG | GASLOG LTD | 20180323 | A | 43.44 | 14.70 | 8.60 | 8.61 | 6.04 | 6.11 | |
GLOP | GASLOG PARTN | 20180323 | A | 45.13 | 13.39 | 4.33 | 6.80 | 9.06 | 6.59 | |
GLP | Global Partn | 20180323 | A | 63.53 | 18.03 | 9.95 | 12.92 | 7.64 | 5.12 | |
GLPI | Gaming and L | 20180323 | A | 4.75 | 7.25 | 1.90 | 2.18 | 5.42 | 5.14 | |
GLRE | Greenlight C | 20180323 | A | 41.89 | 11.82 | 4.31 | 3.41 | 7.07 | 8.46 | |
GLT | Glatfelter | 20180323 | A | 23.77 | 3.86 | 1.21 | 1.99 | 2.65 | 1.86 | |
GLUU | Glu Mobile I | 20180323 | A | 26.66 | 11.88 | 3.60 | 4.82 | 8.28 | 7.05 | |
GLW | Corning Inco | 20180323 | A | 3.56 | 1.64 | 0.33 | 0.35 | 1.31 | 1.28 | |
GLYC | GlycoMimetic | 20180323 | A | 25.77 | 8.02 | 1.20 | 2.47 | 6.19 | 5.55 | |
GM | General Moto | 20180323 | A | 2.84 | 1.25 | 0.16 | 0.25 | 1.09 | 0.99 | |
GME | GameStop Cor | 20180323 | A | 7.51 | 3.18 | 0.79 | 0.96 | 2.38 | 2.21 | |
GMED | GLOBUS MEDIC | 20180323 | A | 13.75 | 6.78 | 2.66 | 3.04 | 4.21 | 3.82 | |
GMF | SPDR S&P Eme | 20180323 | ETF | 19.63 | 4.75 | 3.56 | 3.60 | 1.18 | 1.14 | |
GMLP | Golar LNG Pa | 20180323 | A | 24.70 | 8.21 | 1.90 | 2.07 | 6.33 | 6.17 | |
GMO | General Moly | 20180323 | A | 294.82 | 133.95 | 132.21 | 133.46 | 2.52 | 0.50 | |
GMOM | Cambria Glob | 20180323 | ETF | 49.96 | 13.23 | 11.37 | 11.97 | 1.86 | 1.26 | |
GMRE | Global Medic | 20180323 | A | 42.06 | 12.82 | 5.49 | 7.47 | 7.33 | 5.34 | |
GMS | GMS Inc. | 20180323 | A | 15.54 | 3.50 | 1.43 | 1.85 | 2.07 | 1.65 | |
GNC | GNC Holdings | 20180323 | A | 26.34 | 10.40 | 3.38 | 3.89 | 6.77 | 6.48 | |
GNCA | Genocea Bios | 20180323 | A | 87.24 | 44.27 | 38.09 | 41.58 | 6.31 | 2.81 | |
GNE | GENIE ENERGY | 20180323 | A | 52.27 | 18.93 | 14.53 | 7.96 | 3.25 | 10.94 | |
GNK | GENCO SHIPPI | 20180323 | A | 33.88 | 11.87 | 6.30 | 7.70 | 5.58 | 4.18 | |
GNL | Global Net L | 20180323 | A | 11.02 | 4.65 | 1.21 | 1.73 | 3.45 | 2.92 | |
GNMA | iShares GNMA | 20180323 | ETF | 24.17 | 7.01 | 6.93 | 6.94 | 0.08 | 0.07 | |
GNMK | GenMark Diag | 20180323 | A | 48.80 | 13.22 | 7.04 | 9.13 | 5.50 | 4.13 | |
GNR | SPDR S&P Glo | 20180323 | ETF | 16.59 | 4.93 | 3.87 | 4.29 | 1.06 | 0.64 | |
GNRC | GENERAC HOLD | 20180323 | A | 18.00 | 4.39 | 1.93 | 2.14 | 2.46 | 2.25 | |
GNTX | Gentex Corp | 20180323 | A | 4.82 | 2.98 | 3.37 | 1.93 | -0.38 | 1.05 | |
GNTY | Guaranty Ban | 20180323 | A | 551.93 | 49.75 | 45.18 | 87.42 | 4.31 | -37.87 | |
GNUS | Genius Brand | 20180323 | A | 216.76 | 59.54 | 6.80 | 26.35 | 27.47 | 33.11 | |
GNW | Genworth Fin | 20180323 | A | 34.51 | 15.37 | 5.87 | 4.44 | 9.29 | 10.92 | |
GOAU | US Global GO | 20180323 | ETF | 121.44 | 27.31 | 26.63 | 27.36 | 0.68 | -0.04 | |
GOEX | Global X Gol | 20180323 | ETF | 89.19 | 101.27 | 24.71 | 30.83 | 0.38 | 68.68 | |
GOGL | Golden Ocean | 20180323 | A | 21.72 | 7.82 | 4.15 | 5.22 | 3.67 | 2.60 | |
GOGO | Gogo Inc. | 20180323 | A | 12.62 | 5.88 | 1.88 | 2.11 | 4.00 | 3.77 | |
GOLD | Barrick Gold | 20180323 | A | 7.11 | 4.29 | 2.53 | 3.20 | 1.76 | 1.08 | |
GOLF | Acushnet Hol | 20180323 | A | 20.01 | 4.77 | 2.59 | 3.09 | 2.18 | 1.69 | |
GOOD | Gladstone Co | 20180323 | A | 19.12 | 4.99 | -1.48 | -1.29 | 6.47 | 6.28 | |
GOOG | Alphabet Inc | 20180323 | A | 11.70 | 2.90 | 1.22 | 1.60 | 1.68 | 1.30 | |
GOOG L | L | Alphabet Inc | 20180323 | A | 9.54 | 2.52 | 0.79 | 1.01 | 1.73 | 1.51 |
GOOS | Canada Goose | 20180323 | A | 16.65 | 4.26 | 0.86 | 1.68 | 3.40 | 2.58 | |
GORO | Gold Resourc | 20180323 | A | 25.67 | 15.55 | 9.48 | 6.36 | 5.92 | 9.21 | |
GOVT | iShares U.S. | 20180323 | ETF | 4.12 | 1.49 | 1.36 | 1.37 | 0.14 | 0.13 | |
GPAQ | Gordon Point | 20180323 | A | 1043.64 | ||||||
GPC | Genuine Part | 20180323 | A | 7.72 | 2.39 | 0.34 | 0.29 | 1.56 | 2.10 | |
GPI | Group 1 Auto | 20180323 | A | 31.33 | 5.47 | 2.30 | 3.03 | 3.16 | 2.44 | |
GPK | Graphic Pack | 20180323 | A | 7.09 | 2.71 | 0.61 | 0.93 | 2.10 | 1.78 | |
GPL | Great Panthe | 20180323 | A | 83.07 | 35.96 | 42.66 | 40.66 | -6.90 | -4.67 | |
GPMT | Granite Poin | 20180323 | A | 11.02 | 2.96 | 1.41 | 1.18 | 1.55 | 1.78 | |
GPN | Global Payme | 20180323 | A | 11.80 | 2.83 | -0.22 | 0.05 | 3.05 | 2.79 | |
GPOR | Gulfport Ene | 20180323 | A | 10.89 | 22.56 | 4.61 | 6.92 | 18.63 | 16.25 | |
GPRE | Green Plains | 20180323 | A | 36.90 | 16.03 | -0.06 | 0.11 | 16.17 | 16.04 | |
GPRK | GEOPARK LIMI | 20180323 | A | 44.77 | 13.26 | 9.78 | 10.22 | 3.23 | 3.04 | |
GPRO | GoPro, Inc. | 20180323 | A | 21.55 | 10.16 | 3.86 | 4.72 | 6.29 | 5.43 | |
GPS | The Gap, Inc | 20180323 | A | 3.68 | 2.21 | 0.65 | 0.76 | 1.57 | 1.46 | |
GPX | GP Strategie | 20180323 | A | 62.57 | 16.62 | 11.58 | 12.35 | 4.69 | 4.28 | |
GQRE | FlexShares G | 20180323 | ETF | 7.93 | 3.21 | 3.19 | 3.01 | 0.02 | 0.21 | |
GRA | W.R. Grace & | 20180323 | A | 9.19 | 2.38 | 0.59 | 0.87 | 1.80 | 1.52 | |
GRBK | Green Brick | 20180323 | A | 152.43 | 43.03 | 31.39 | 30.94 | 11.38 | 12.10 | |
GRC | The Gorman-R | 20180323 | A | 82.03 | 18.06 | 13.31 | 11.30 | 3.91 | 6.75 | |
GREK | Global X MSC | 20180323 | ETF | 11.40 | 4.91 | 2.81 | 3.24 | 2.11 | 1.67 | |
GRES | IQ ARB Globa | 20180323 | ETF | 16.70 | 4.10 | 1.44 | 1.81 | 2.66 | 2.29 | |
GRID | First Trust | 20180323 | ETF | 40.98 | 9.48 | 8.72 | 9.48 | 0.77 | 0.00 | |
GRIF | Griffin Indu | 20180323 | A | 186.33 | 75.17 | 74.97 | 74.84 | 0.09 | 0.33 | |
GRMN | Garmin Ltd | 20180323 | A | 6.95 | 2.37 | 0.42 | 0.83 | 1.95 | 1.55 | |
GRN | iPath Series | 20180323 | ETN | 330.94 | 146.29 | 141.26 | 142.01 | 0.00 | 4.26 | |
GRNB | VanEck Vecto | 20180323 | ETF | 28.83 | 8.08 | 8.08 | 8.08 | 0.00 | 0.00 | |
GROW | US Global In | 20180323 | A | 85.05 | 29.41 | 21.59 | 20.23 | 7.72 | 9.22 | |
GRPN | Groupon, Inc | 20180323 | A | 22.50 | 8.39 | 2.58 | 3.46 | 5.79 | 4.89 | |
GRU | AB Svensk Ek | 20180323 | ETN | 121.71 | 32.11 | 23.29 | 32.11 | 8.80 | 0.00 | |
GRUB | GRUBHUB INC. | 20180323 | A | 10.47 | 2.44 | 0.83 | 1.14 | 1.62 | 1.31 | |
GS | Goldman Sach | 20180323 | A | 6.43 | 2.40 | 1.18 | 1.38 | 1.23 | 1.03 | |
GSAT | Globalstar, | 20180323 | A | 19.62 | 7.99 | 5.17 | 6.27 | 2.78 | 1.72 | |
GSB | GlobalSCAPE, | 20180323 | A | 85.93 | 30.88 | 33.83 | 54.09 | -2.67 | -23.27 | |
GSBC | Great Southe | 20180323 | A | 41.71 | 13.02 | 6.16 | 7.51 | 6.86 | 5.56 | |
GSC | GS Connect S | 20180323 | ETN | 146.07 | 47.70 | 51.24 | 51.24 | -3.56 | -3.56 | |
GSEU | Goldman Sach | 20180323 | ETF | 20.68 | 14.73 | 14.60 | 14.60 | 0.13 | 0.13 | |
GSEW | Goldman Sach | 20180323 | ETF | 10.90 | 13.71 | 13.46 | 13.36 | 0.25 | 0.35 | |
GSIE | Goldman Sach | 20180323 | ETF | 21.57 | 6.50 | 6.25 | 6.27 | 0.25 | 0.23 | |
GSIT | GSI Technolo | 20180323 | A | 55.30 | 38.17 | 16.36 | 15.97 | 1.89 | 21.15 | |
GSJY | Goldman Sach | 20180323 | ETF | 22.37 | 23.81 | 23.81 | 23.81 | 0.00 | 0.00 | |
GSL | Global Ship | 20180323 | A | 162.88 | 72.13 | 62.51 | 58.47 | 0.87 | 13.52 | |
GSLC | Goldman Sach | 20180323 | ETF | 6.03 | 3.37 | 1.04 | 1.21 | 2.33 | 2.15 | |
GSM | Ferroglobe P | 20180323 | A | 28.58 | 13.98 | 4.17 | 7.82 | 8.12 | 6.20 | |
GSP | Barclays Ban | 20180323 | ETN | 18.89 | 7.51 | 9.49 | 9.65 | -1.98 | -2.14 | |
GSS | Golden Star | 20180323 | A | 20.52 | 12.24 | 10.48 | 10.70 | 1.53 | 1.54 | |
GSSC | GS ActiveBet | 20180323 | ETF | 34.28 | 9.98 | 6.80 | 6.78 | 3.18 | 3.20 | |
GSUM | Gridsum Hold | 20180323 | A | 46.07 | 14.64 | 7.98 | 7.81 | 5.38 | 6.81 | |
GSV | Gold Standar | 20180323 | A | 67.37 | 28.05 | 15.54 | 26.48 | 5.98 | 1.54 | |
GSY | Invesco Ultr | 20180323 | ETF | 2.02 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00 | |
GT | Goodyear Tir | 20180323 | A | 4.42 | 2.80 | 0.56 | 0.69 | 2.25 | 2.12 | |
GTE | Gran Tierra | 20180323 | A | 35.27 | 14.12 | 4.70 | 4.79 | 9.42 | 9.33 | |
GTES | Gates Indust | 20180323 | A | 19.37 | 5.34 | -0.86 | 1.19 | 6.19 | 4.14 | |
GTHX | G1 Therapeut | 20180323 | A | 74.36 | 12.80 | 6.38 | 8.38 | 5.36 | 4.43 | |
GTIM | Good Times R | 20180323 | A | 313.90 | 125.83 | 125.83 | 125.83 | 0.00 | 0.00 | |
GTLS | Chart Indust | 20180323 | A | 43.50 | 5.86 | 2.45 | 3.09 | 3.27 | 2.77 | |
GTN | Gray Televis | 20180323 | A | 41.36 | 15.30 | 5.63 | 6.68 | 9.64 | 8.61 | |
GTN A | A | Gray Televis | 20180323 | A | 704.57 | 266.54 | 264.40 | 226.72 | 0.00 | 38.76 |
GTO | Invesco Tota | 20180323 | ETF | 29.78 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00 | |
GTS | Triple-S Man | 20180323 | A | 19.61 | 4.24 | 0.33 | 0.83 | 3.84 | 3.41 | |
GTT | GTT Communic | 20180323 | A | 22.14 | 6.29 | 1.81 | 2.27 | 4.49 | 4.03 | |
GTY | Getty Realty | 20180323 | A | 26.01 | 7.72 | 4.07 | 4.29 | 3.66 | 3.43 | |
GTYH | GTY Technolo | 20180323 | A | 95.48 | ||||||
GUDB | Sage ESG Int | 20180323 | ETF | 26.55 | 10.61 | 10.61 | 10.61 | 0.00 | 0.00 | |
GULF | WisdomTree | 20180323 | ETF | 227.74 | 147.77 | 55.57 | 81.59 | 0.11 | 64.88 | |
GUNR | FlexShares G | 20180323 | ETF | 6.69 | 1.70 | 1.07 | 1.16 | 0.63 | 0.55 | |
GURE | Gulf Resourc | 20180323 | A | 90.36 | 49.09 | 39.05 | 39.83 | 10.28 | 9.36 | |
GURU | Global X Gur | 20180323 | ETF | 30.40 | 13.59 | 24.94 | 24.97 | -11.37 | -11.40 | |
GUSH | Direxion Dai | 20180323 | ETF | 23.79 | 6.33 | 2.99 | 3.77 | 3.28 | 2.56 | |
GV | Goldfield Co | 20180323 | A | 127.79 | 54.14 | 38.10 | 37.86 | 16.07 | 16.37 | |
GVA | Granite Cons | 20180323 | A | 24.04 | 7.24 | 3.69 | 4.22 | 3.55 | 3.01 | |
GVAL | Cambria Glob | 20180323 | ETF | 19.27 | 8.31 | 8.39 | 8.38 | -0.08 | -0.07 | |
GVI | iShares Inte | 20180323 | ETF | 7.40 | 2.89 | 2.67 | 2.69 | 0.22 | 0.20 | |
GVIP | Goldman Sach | 20180323 | ETF | 20.07 | 7.90 | 7.74 | 8.22 | 0.16 | -0.32 | |
GVP | GSE Systems, | 20180323 | A | 165.34 | 10.75 | 38.96 | 38.98 | -28.22 | -28.22 | |
GWB | Great Wester | 20180323 | A | 18.72 | 5.64 | 2.69 | 3.37 | 2.93 | 2.27 | |
GWGH | GWG Holdings | 20180323 | A | 417.11 | ||||||
GWRE | GUIDEWIRE SO | 20180323 | A | 11.37 | 2.29 | 0.69 | 0.94 | 1.61 | 1.35 | |
GWRS | Global Water | 20180323 | A | 141.87 | 50.90 | 45.80 | 47.39 | 4.24 | 3.52 | |
GWW | W.W. Grainge | 20180323 | A | 12.76 | 2.54 | 0.55 | 0.60 | 1.76 | 1.59 | |
GWX | SPDR S&P Int | 20180323 | ETF | 14.22 | 3.52 | 3.45 | 3.95 | 0.07 | -0.43 | |
GXC | SPDR S&P Chi | 20180323 | ETF | 19.04 | 9.18 | 6.41 | 6.54 | 2.78 | 2.65 | |
GXF | Global X FTS | 20180323 | ETF | 22.88 | 11.61 | 11.25 | 11.33 | 0.36 | 0.28 | |
GXG | Global X MSC | 20180323 | ETF | 54.31 | 14.64 | 10.77 | 11.09 | 3.87 | 3.55 | |
GYLD | Arrow Dow Jo | 20180323 | ETF | 149.09 | 42.33 | 47.05 | 47.05 | -4.70 | -4.70 | |
GYRO | Gyrodyne, LL | 20180323 | A | 335.71 | 164.45 | 164.45 | 164.45 | 0.00 | 0.00 | |
H | Hyatt Hotels | 20180323 | A | 8.57 | 2.02 | 0.62 | 0.94 | 1.40 | 1.08 | |
HA | Hawaiian Hol | 20180323 | A | 16.79 | 8.39 | 2.07 | 1.63 | 6.36 | 6.80 | |
HACK | ETFMG Prime | 20180323 | ETF | 7.00 | 2.61 | 1.41 | 2.22 | 1.21 | 0.39 | |
HAE | Haemonetics | 20180323 | A | 16.89 | 3.23 | 1.49 | 1.52 | 1.79 | 1.21 | |
HAFC | Hanmi Financ | 20180323 | A | 28.68 | 8.09 | 2.48 | 3.44 | 5.61 | 4.65 | |
HAIN | Hain Celesti | 20180323 | A | 6.90 | 11.50 | 4.65 | 6.21 | 7.00 | 5.44 | |
HAL | Halliburton | 20180323 | A | 2.34 | 1.15 | 0.44 | 0.48 | 0.71 | 0.67 | |
HALL | Hallmark Fin | 20180323 | A | 119.24 | 55.88 | 54.06 | 49.71 | 3.00 | 6.17 | |
HALO | Halozyme The | 20180323 | A | 16.11 | 6.84 | 1.54 | 1.97 | 5.32 | 4.89 | |
HAP | VanEck Vecto | 20180323 | ETF | 24.08 | 2.76 | 2.73 | 2.84 | 0.04 | -0.08 | |
HAS | Hasbro, Inc. | 20180323 | A | 7.30 | 3.90 | 0.52 | 2.51 | 3.41 | 1.40 | |
HASI | HANNON ARMST | 20180323 | A | 11.59 | 3.49 | 1.03 | 1.55 | 2.46 | 1.94 | |
HAUD | iShares Curr | 20180323 | ETF | 791.74 | ||||||
HAWX | iShares Curr | 20180323 | ETF | 19.96 | 7.49 | 7.74 | 7.59 | -0.24 | -0.09 | |
HAYN | Haynes Inter | 20180323 | A | 51.13 | 19.86 | 10.22 | 12.53 | 9.45 | 7.36 | |
HBAN | Huntington B | 20180323 | A | 6.64 | 3.25 | 0.39 | 1.01 | 2.85 | 2.23 | |
HBB | Hamilton Bea | 20180323 | A | 175.64 | 50.06 | 44.55 | 44.84 | 4.91 | 5.23 | |
HBCP | Home Bancorp | 20180323 | A | 147.31 | 35.76 | 28.97 | 30.05 | 6.81 | 5.72 | |
HBI | Hanesbrands, | 20180323 | A | 5.52 | 3.30 | 0.28 | 0.24 | 2.37 | 3.06 | |
HBIO | Harvard Bios | 20180323 | A | 120.09 | 71.23 | 42.45 | 33.46 | 5.70 | 36.15 | |
HBM | Hudbay Miner | 20180323 | A | 69.40 | 25.73 | 16.88 | 17.05 | 7.63 | 8.70 | |
HBMD | Howard Banco | 20180323 | A | 95.05 | 18.22 | 14.13 | 13.60 | 3.82 | 4.63 | |
HBNC | Horizon Banc | 20180323 | A | 36.17 | 9.25 | 4.99 | 5.29 | 4.25 | 3.96 | |
HBP | Huttig Build | 20180323 | A | 80.56 | 31.37 | 19.52 | 26.16 | 5.19 | 5.21 | |
HCA | HCA Healthca | 20180323 | A | 5.40 | 1.53 | 0.21 | 0.00 | 0.88 | 1.52 | |
HCAC | Hennessy Cap | 20180323 | A | 15.43 | 9.77 | 14.73 | 9.77 | -4.96 | 0.00 | |
HCAP | Harvest Capi | 20180323 | A | 126.79 | 36.94 | 39.87 | 39.92 | -2.93 | -2.98 | |
HCC | Warrior Met | 20180323 | A | 22.84 | 4.49 | 2.31 | 2.77 | 2.18 | 1.73 | |
HCCI | Heritage-Cry | 20180323 | A | 85.53 | 30.25 | 13.09 | 8.65 | 15.52 | 21.77 | |
HCHC | HC2 Holdings | 20180323 | A | 31.56 | 8.93 | 6.06 | 6.32 | 2.77 | 2.60 | |
HCI | HCI Group, I | 20180323 | A | 35.07 | 5.82 | 3.37 | 3.62 | 2.45 | 2.20 | |
HCKT | Hackett Grou | 20180323 | A | 26.28 | 10.45 | 2.57 | 3.46 | 5.31 | 6.94 | |
HCSG | Healthcare S | 20180323 | A | 9.73 | 2.57 | 0.16 | 0.59 | 2.40 | 1.98 | |
HD | Home Depot, | 20180323 | A | 3.43 | 1.03 | 0.49 | 0.46 | 0.54 | 0.57 | |
HDAW | Xtrackers MS | 20180323 | ETF | 21.61 | 11.66 | 22.43 | 22.43 | -10.78 | -10.78 | |
HDG | ProShares He | 20180323 | ETF | 21.61 | 7.94 | 7.81 | 7.84 | 0.13 | 0.10 | |
HDGE | AdvisorShare | 20180323 | ETF | 22.49 | 8.68 | 7.69 | 7.83 | 0.98 | 0.85 | |
HDMV | First Trust | 20180323 | ETF | 26.81 | 8.80 | 7.41 | 7.42 | 1.39 | 1.38 | |
HDS | HD Supply Ho | 20180323 | A | 5.88 | 1.36 | -0.07 | -0.03 | 1.43 | 1.39 | |
HDSN | Hudson Techn | 20180323 | A | 26.59 | 10.44 | 4.67 | 5.50 | 4.63 | 5.00 | |
HDV | iShares Core | 20180323 | ETF | 3.06 | 1.39 | 0.17 | 0.42 | 1.22 | 0.97 | |
HE | Hawaiian Ele | 20180323 | A | 9.79 | 2.45 | 0.33 | 0.50 | 2.12 | 1.95 | |
HEAR | Turtle Beach | 20180323 | A | 170.73 | 68.49 | 63.39 | 48.54 | 3.22 | 19.74 | |
HEBT | Hebron Techn | 20180323 | A | 580.05 | 3113.25 | 204.86 | -336.23 | 7.75 | 2449.05 | |
HECO | Strategy Sha | 20180323 | ETF | 25.40 | 10.01 | 10.65 | 10.44 | -0.65 | -0.43 | |
HEDJ | WisdomTree E | 20180323 | ETF | 1.71 | 4.72 | 3.03 | 4.54 | 1.70 | 0.18 | |
HEEM | iShares Curr | 20180323 | ETF | 23.10 | 8.71 | 6.59 | 8.30 | 2.12 | 0.40 | |
HEES | H&E Equipmen | 20180323 | A | 26.60 | 9.61 | 2.45 | 2.78 | 7.23 | 6.93 | |
HEFA | iShares Curr | 20180323 | ETF | 3.73 | 1.12 | 0.62 | 0.66 | 0.49 | 0.45 | |
HEI | HEICO Corpor | 20180323 | A | 18.41 | 4.55 | 0.87 | 1.51 | 3.67 | 3.04 | |
HEI A | A | HEICO CORP C | 20180323 | A | 26.48 | 3.77 | 2.25 | 2.07 | 1.52 | 1.70 |
HELE | Helen Of Tro | 20180323 | A | 21.31 | 7.02 | 1.65 | 2.95 | 5.37 | 4.06 | |
HEP | Holly Energy | 20180323 | A | 43.27 | 12.17 | 8.85 | 9.83 | 3.26 | 2.35 | |
HES | Hess Corpora | 20180323 | A | 4.06 | 1.23 | 0.33 | 0.35 | 0.90 | 0.88 | |
HESM | Hess Midstre | 20180323 | A | 150.50 | 20.94 | 25.51 | 19.92 | -5.55 | 1.01 | |
HEWC | iShares Curr | 20180323 | ETF | 35.19 | 13.54 | 13.54 | 13.54 | 0.00 | 0.00 | |
HEWG | iShares Curr | 20180323 | ETF | 4.66 | 1.66 | -0.15 | -0.69 | 1.81 | 2.35 | |
HEWI | iShares Curr | 20180323 | ETF | 18.40 | 2.95 | 2.62 | 2.95 | 0.33 | 0.00 | |
HEWJ | iShares Curr | 20180323 | ETF | 3.63 | 2.32 | 0.76 | 1.01 | 1.58 | 1.32 | |
HEWL | iShares Curr | 20180323 | ETF | 20.64 | 23.66 | 23.66 | 23.66 | 0.00 | 0.00 | |
HEWP | iShares Curr | 20180323 | ETF | 11.55 | 3.93 | 3.27 | 3.20 | 0.66 | 0.73 | |
HEWU | iShares Curr | 20180323 | ETF | 10.08 | 5.55 | 7.03 | 5.55 | -1.48 | 0.00 | |
HEWY | iShares Curr | 20180323 | ETF | 101.03 | ||||||
HEZU | iShares Curr | 20180323 | ETF | 3.50 | 1.78 | 0.53 | 0.97 | 1.25 | 0.80 | |
HFBL | Home Federal | 20180323 | A | 392.16 | 195.80 | 195.80 | 195.80 | 0.00 | 0.00 | |
HFC | HOLLYFRONTIE | 20180323 | A | 7.05 | 1.93 | 0.23 | 0.26 | 1.70 | 1.67 | |
HFWA | Heritage Fin | 20180323 | A | 27.10 | 8.34 | 1.83 | 2.33 | 5.70 | 6.00 | |
HFXE | IQ 50 Percen | 20180323 | ETF | 33.12 | 20.80 | 20.80 | 20.80 | 0.00 | 0.00 | |
HFXI | IQ 50 Percen | 20180323 | ETF | 25.49 | 11.79 | 11.13 | 11.07 | 0.64 | 0.73 | |
HFXJ | IQ 50 Percen | 20180323 | ETF | 77.57 | 19.49 | 19.49 | 19.49 | 0.00 | 0.00 | |
HGSH | China HGS Re | 20180323 | A | 205.15 | 41.03 | 43.25 | 34.15 | -14.64 | 6.91 | |
HGV | Hilton Grand | 20180323 | A | 7.02 | 2.19 | 0.86 | 0.99 | 1.34 | 1.21 | |
HHC | The Howard H | 20180323 | A | 26.25 | 4.93 | 0.92 | 1.58 | 3.94 | 3.35 | |
HHS | Harte-Hanks, | 20180323 | A | 77.87 | 41.94 | 15.92 | 32.90 | 0.57 | 8.91 | |
HI | Hillenbrand, | 20180323 | A | 16.89 | 5.08 | 1.05 | 1.05 | 4.03 | 4.03 | |
HIBB | Hibbett Spor | 20180323 | A | 30.36 | 18.17 | 2.37 | 6.11 | 7.90 | 11.96 | |
HIFS | Hingham Inst | 20180323 | A | 66.83 | 68.38 | 68.38 | 68.38 | 0.00 | 0.00 | |
HIG | The Hartford | 20180323 | A | 4.86 | 1.31 | 0.20 | 0.33 | 1.12 | 0.99 | |
HIHO | Highway Hold | 20180323 | A | 206.69 | 60.55 | 68.39 | 1.82 | -1.98 | 58.39 | |
HII | Huntington I | 20180323 | A | 18.28 | 4.91 | 0.93 | 1.77 | 3.98 | 3.14 | |
HIL | Hill Interna | 20180323 | A | 96.44 | 38.03 | 14.99 | 15.07 | 22.69 | 23.03 | |
HIPS | GraniteShare | 20180323 | ETF | 65.68 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 | |
HIW | Highwoods Pr | 20180323 | A | 7.79 | 1.93 | 0.24 | 0.38 | 1.70 | 1.55 | |
HL | Hecla Mining | 20180323 | A | 27.24 | 11.46 | 3.34 | 4.35 | 7.26 | 7.10 | |
HLF | Herbalife Nu | 20180323 | A | 8.53 | 1.65 | 0.38 | 0.64 | 1.26 | 1.01 | |
HLI | Houlihan Lok | 20180323 | A | 18.09 | 3.48 | 1.05 | 1.59 | 2.42 | 1.88 | |
HLIT | Harmonic Inc | 20180323 | A | 132.35 | 51.49 | 44.91 | 35.16 | 5.24 | 16.30 | |
HLNE | Hamilton Lan | 20180323 | A | 48.40 | 17.26 | 7.34 | 9.10 | 9.80 | 8.25 | |
HLT | Hilton World | 20180323 | A | 4.47 | 1.03 | 0.26 | 0.23 | 0.77 | 0.79 | |
HLX | Helix Energy | 20180323 | A | 16.62 | 6.74 | 4.02 | 4.00 | 2.72 | 2.73 | |
HMG | HMG / Courtl | 20180323 | A | 514.96 | 313.47 | 313.47 | 313.47 | 0.00 | 0.00 | |
HMHC | Houghton Mif | 20180323 | A | 73.61 | 26.51 | 14.23 | 9.79 | 7.99 | 16.66 | |
HMLP | HOEGH LNG PA | 20180323 | A | 56.45 | 17.19 | 11.93 | 12.61 | 5.24 | 4.59 | |
HMN | Horace Mann | 20180323 | A | 27.59 | 8.61 | 1.23 | 2.97 | 4.75 | 5.63 | |
HMNF | HMN Financia | 20180323 | A | 288.48 | 106.71 | 106.71 | 106.71 | 0.00 | 0.00 | |
HMST | HomeStreet, | 20180323 | A | 33.63 | 10.04 | -0.82 | -0.70 | 10.73 | 10.75 | |
HMSY | HMS Holdings | 20180323 | A | 15.82 | 4.67 | 1.38 | 1.28 | 2.07 | 3.35 | |
HMTV | Hemisphere M | 20180323 | A | 83.69 | 24.28 | 16.67 | 18.58 | 7.56 | 5.70 | |
HNDL | Strategy Sha | 20180323 | ETF | 54.09 | 31.94 | -6.51 | -4.46 | 38.30 | 36.43 | |
HNI | HNI Corporat | 20180323 | A | 25.69 | 6.30 | 1.52 | 2.13 | 4.78 | 4.18 | |
HNNA | Hennessy Adv | 20180323 | A | 462.45 | 125.91 | 125.54 | 125.72 | 0.22 | 0.19 | |
HNRG | Hallador Ene | 20180323 | A | 54.69 | 16.41 | 10.04 | 9.04 | 4.69 | 7.31 | |
HOFT | Hooker Furni | 20180323 | A | 44.69 | 11.36 | 5.34 | 5.31 | 5.59 | 6.04 | |
HOG | Harley-David | 20180323 | A | 4.77 | 1.35 | -0.10 | -0.09 | 1.45 | 1.43 | |
HOLD | AdvisorShare | 20180323 | ETF | 13.26 | 2.02 | 2.02 | 2.02 | 0.00 | 0.00 | |
HOLI | Hollsys Auto | 20180323 | A | 16.56 | 55.42 | -2.09 | 5.30 | 61.19 | 53.32 | |
HOLX | Hologic Inc | 20180323 | A | 3.90 | 1.87 | -0.15 | -0.02 | 1.67 | 1.90 | |
HOMB | Home BancSha | 20180323 | A | 10.52 | 4.02 | 1.77 | 1.98 | 2.25 | 2.05 | |
HOME | At Home Grou | 20180323 | A | 33.04 | 8.67 | 3.97 | 5.00 | 4.44 | 3.68 | |
HON | Honeywell In | 20180323 | A | 4.73 | 1.29 | 0.06 | 0.36 | 1.23 | 0.93 | |
HONE | HarborOne Ba | 20180323 | A | 85.85 | 18.94 | 4.13 | 12.99 | 8.35 | 5.93 | |
HOPE | Hope Bancorp | 20180323 | A | 13.56 | 6.07 | 2.09 | 1.72 | 4.05 | 4.42 | |
HOV | Hovnanian En | 20180323 | A | 51.82 | 23.46 | 14.84 | 7.57 | 8.04 | 15.88 | |
HP | Helmerich & | 20180323 | A | 7.49 | 2.40 | 0.26 | 0.38 | 2.15 | 2.03 | |
HPE | Hewlett Pack | 20180323 | A | 5.62 | 2.66 | 0.05 | 0.22 | 2.62 | 2.43 | |
HPP | Hudson Pacif | 20180323 | A | 5.75 | 1.85 | 1.12 | 1.24 | 0.72 | 0.61 | |
HPQ | HP Inc. | 20180323 | A | 4.68 | 2.04 | 0.43 | 0.65 | 1.62 | 1.39 | |
HPR | HighPoint Re | 20180323 | A | 31.80 | 11.81 | 7.41 | 8.03 | 4.16 | 3.78 | |
HQY | HealthEquity | 20180323 | A | 18.14 | 5.98 | 1.40 | 2.27 | 3.36 | 3.71 | |
HR | Healthcare R | 20180323 | A | 4.85 | 2.20 | 0.54 | 0.66 | 1.66 | 1.53 | |
HRB | H&R Block, I | 20180323 | A | 5.22 | 2.05 | 0.90 | 0.98 | 1.15 | 1.07 | |
HRC | HILL-ROM HOL | 20180323 | A | 17.43 | 4.01 | 1.62 | 1.98 | 2.36 | 2.03 | |
HRI | Herc Holding | 20180323 | A | 46.78 | 17.26 | 12.27 | 12.03 | 5.00 | 5.23 | |
HRL | Hormel Foods | 20180323 | A | 3.38 | 1.62 | -0.21 | 0.10 | 1.83 | 1.52 | |
HRTG | HERITAGE INS | 20180323 | A | 26.34 | 6.28 | 0.28 | 0.54 | 6.01 | 5.75 | |
HRTX | Heron Therap | 20180323 | A | 30.05 | 8.38 | 3.73 | 3.51 | 4.62 | 4.87 | |
HRZN | Horizon Tech | 20180323 | A | 42.69 | 33.75 | 18.52 | 19.68 | 15.19 | 14.22 | |
HSC | Harsco Corpo | 20180323 | A | 31.19 | 10.35 | 2.84 | 3.02 | 7.46 | 7.33 | |
HSCZ | iShares Curr | 20180323 | ETF | 13.69 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00 | |
HSIC | Henry Schein | 20180323 | A | 7.82 | 3.07 | 0.72 | 0.85 | 1.43 | 2.21 | |
HSII | Heidrick & S | 20180323 | A | 34.61 | 9.10 | 4.08 | 4.85 | 4.98 | 4.25 | |
HSKA | Heska Corp | 20180323 | A | 59.72 | 13.37 | 5.37 | 6.63 | 7.60 | 6.74 | |
HSON | Hudson Globa | 20180323 | A | 143.60 | 79.03 | 108.02 | 71.57 | -21.93 | 7.55 | |
HSPX | Global X S&P | 20180323 | ETF | 80.15 | 35.92 | 29.13 | 32.92 | 6.82 | 3.00 | |
HST | Host Hotels | 20180323 | A | 5.53 | 2.31 | 0.30 | 0.61 | 2.01 | 1.70 | |
HSTM | HealthStream | 20180323 | A | 46.20 | 17.65 | 5.52 | 13.12 | 6.04 | 4.54 | |
HSY | The Hershey | 20180323 | A | 5.07 | 1.46 | 0.34 | 0.51 | 1.13 | 0.96 | |
HT | Hersha Hospi | 20180323 | A | 6.20 | 2.49 | 0.95 | 1.20 | 1.54 | 1.28 | |
HTA | HEALTHCARE T | 20180323 | A | 4.52 | 2.70 | -0.35 | 0.29 | 3.07 | 2.41 | |
HTBI | HomeTrust Ba | 20180323 | A | 78.66 | 17.98 | 7.97 | 5.83 | 4.75 | 12.05 | |
HTBK | Heritage Com | 20180323 | A | 24.87 | 6.16 | 3.84 | 3.83 | 2.23 | 2.33 | |
HTBX | Heat Biologi | 20180323 | A | 117.97 | 45.05 | 35.80 | 36.72 | 6.19 | 8.37 | |
HTGC | Hercules Cap | 20180323 | A | 10.10 | 3.98 | 2.77 | 2.71 | 1.21 | 1.27 | |
HTGM | HTG Molecula | 20180323 | A | 43.58 | 19.87 | 3.94 | 11.70 | 13.82 | 8.18 | |
HTH | HILLTOP HOLD | 20180323 | A | 15.63 | 3.59 | 0.59 | 0.77 | 3.00 | 2.82 | |
HTLD | Heartland Ex | 20180323 | A | 16.07 | 4.63 | 0.47 | 1.02 | 4.17 | 3.62 | |
HTLF | Heartland Fi | 20180323 | A | 38.85 | 6.94 | 2.13 | 2.59 | 4.76 | 4.35 | |
HTUS | Hull Tactica | 20180323 | ETF | 24.70 | 5.48 | 3.12 | 3.20 | 2.35 | 2.28 | |
HTZ | Hertz Global | 20180323 | A | 10.35 | 3.07 | 0.92 | 1.51 | 2.14 | 1.56 | |
HUBB | Hubbell Inco | 20180323 | A | 17.14 | 4.09 | 1.48 | 1.93 | 2.61 | 2.16 | |
HUBG | HUB Group In | 20180323 | A | 27.04 | 6.58 | 1.52 | 2.17 | 5.06 | 4.41 | |
HUBS | HUBSPOT, INC | 20180323 | A | 21.62 | 5.12 | 2.66 | 2.80 | 2.43 | 2.12 | |
HUD | Hudson Ltd. | 20180323 | A | 46.79 | 22.80 | 21.76 | 21.92 | 0.95 | 0.88 | |
HUM | Humana Inc. | 20180323 | A | 12.03 | 2.78 | 1.13 | 1.20 | 1.66 | 1.58 | |
HUN | Huntsman Cor | 20180323 | A | 4.88 | 1.84 | 0.19 | 0.40 | 1.65 | 1.44 | |
HURC | Hurco Cos In | 20180323 | A | 155.69 | 40.96 | 30.46 | 29.33 | 9.65 | 11.64 | |
HURN | Huron Consul | 20180323 | A | 39.04 | 9.33 | 5.67 | 6.32 | 3.66 | 3.01 | |
HUSA | Houston Amer | 20180323 | A | 143.32 | 56.69 | 54.74 | 51.52 | 2.47 | 5.18 | |
HUSE | Strategy Sha | 20180323 | ETF | 30.69 | 10.59 | 11.15 | 10.83 | -0.56 | -0.23 | |
HUSV | First Trust | 20180323 | ETF | 11.38 | 7.23 | 4.11 | 3.18 | 3.12 | 4.05 | |
HVBC | HV Bancorp, | 20180323 | A | 180.81 | 73.10 | 72.89 | 72.89 | 0.22 | 0.22 | |
HVT | Haverty Furn | 20180323 | A | 45.15 | 8.69 | 3.23 | 3.69 | 5.42 | 5.00 | |
HVT A | A | Haverty Furn | 20180323 | A | 306.38 | 32.99 | 19.81 | 22.64 | 10.28 | 10.42 |
HWBK | Hawthorn Ban | 20180323 | A | 220.13 | 28.18 | 8.60 | -1.29 | 11.68 | 29.41 | |
HWCC | Houston Wire | 20180323 | A | 147.67 | 38.60 | 35.75 | 37.12 | 2.91 | 1.48 | |
HWKN | Hawkins Inc | 20180323 | A | 71.70 | 25.30 | 17.23 | 20.07 | 6.65 | 5.30 | |
HXL | Hexcel Corpo | 20180323 | A | 11.04 | 3.21 | 0.75 | 1.12 | 2.46 | 2.09 | |
HY | HYSTER-YALE | 20180323 | A | 162.86 | 26.30 | 15.29 | 15.67 | 9.56 | 10.66 | |
HYAC | Haymaker Acq | 20180323 | A | 43.84 | 15.67 | 15.67 | 15.67 | 0.00 | 0.00 | |
HYD | VanEck Vecto | 20180323 | ETF | 3.98 | 2.08 | 2.04 | 2.04 | 0.04 | 0.04 | |
HYDB | iShares Edge | 20180323 | ETF | 13.19 | 5.86 | 4.85 | 5.86 | 1.01 | 0.00 | |
HYDW | Xtrackers Lo | 20180323 | ETF | 9.72 | ||||||
HYEM | VanEck Vecto | 20180323 | ETF | 8.59 | 3.24 | 1.79 | 2.20 | 1.45 | 1.04 | |
HYG | iShares iBox | 20180323 | ETF | 1.17 | 1.33 | 1.13 | 1.16 | 0.21 | 0.19 | |
HYGH | iShares Inte | 20180323 | ETF | 5.07 | 1.67 | 0.28 | -0.82 | 1.40 | 2.49 | |
HYHG | ProShares Hi | 20180323 | ETF | 101.94 | 34.78 | 34.27 | 34.28 | 0.51 | 0.49 | |
HYIH | Xtrackers Hi | 20180323 | ETF | 225.24 | ||||||
HYLB | Xtrackers US | 20180323 | ETF | 4.48 | 0.30 | 0.07 | 0.08 | 0.23 | 0.22 | |
HYLD | High Yield E | 20180323 | ETF | 52.06 | 19.32 | 5.22 | 5.25 | 14.25 | 14.23 | |
HYLS | First Trust | 20180323 | ETF | 11.61 | 2.29 | 1.38 | 0.80 | 0.91 | 1.48 | |
HYLV | IQ S&P High | 20180323 | ETF | 12.53 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00 | |
HYMB | SPDR Nuveen | 20180323 | ETF | 21.67 | 5.25 | 4.12 | 4.15 | 1.12 | 1.10 | |
HYND | WisdomTree T | 20180323 | ETF | 92.17 | 46.80 | 48.79 | 48.79 | -1.97 | -1.97 | |
HYS | PIMCO 0-5 Ye | 20180323 | ETF | 8.23 | 2.97 | 2.87 | 2.90 | 0.10 | 0.15 | |
HYUP | Xtrackers Hi | 20180323 | ETF | 11.47 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00 | |
HYXE | iShares iBox | 20180323 | ETF | 11.99 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00 | |
HYXU | iShares Glob | 20180323 | ETF | 22.95 | 11.48 | 11.43 | 11.48 | 0.06 | 0.00 | |
HYZD | WisdomTree T | 20180323 | ETF | 33.23 | 10.42 | 10.36 | 10.18 | 0.06 | 0.23 | |
HZN | Horizon Glob | 20180323 | A | 29.02 | 7.39 | 3.11 | 3.14 | 4.24 | 4.25 | |
HZNP | Horizon Ther | 20180323 | A | 8.64 | 4.43 | -0.42 | -0.28 | 3.83 | 4.70 | |
HZO | MarineMax, I | 20180323 | A | 37.63 | 10.61 | 2.07 | 1.87 | 8.45 | 8.74 | |
I | INTELSAT S. | 20180323 | A | 26.66 | 10.97 | 5.64 | 5.07 | 5.07 | 5.91 | |
IAC | IAC/InterAct | 20180323 | A | 16.85 | 4.00 | 1.36 | 1.71 | 2.64 | 2.28 | |
IAG | IAMGold Corp | 20180323 | A | 18.90 | 7.53 | 2.32 | 2.64 | 5.19 | 4.86 | |
IAGG | iShares Core | 20180323 | ETF | 6.07 | 2.23 | 2.20 | 2.24 | 0.03 | -0.02 | |
IAI | iShares U.S. | 20180323 | ETF | 12.61 | 3.41 | 2.41 | 2.47 | 1.00 | 0.94 | |
IAK | iShares U.S. | 20180323 | ETF | 17.22 | 4.49 | 1.88 | 2.16 | 2.61 | 2.33 | |
IART | Integra Life | 20180323 | A | 14.79 | 2.92 | 0.95 | 1.29 | 1.97 | 1.63 | |
IAT | iShares U.S. | 20180323 | ETF | 5.11 | 5.58 | 3.52 | 4.73 | 2.07 | 0.86 | |
IBB | iShares Nasd | 20180323 | ETF | 5.09 | 2.29 | 1.53 | 1.64 | 0.76 | 0.65 | |
IBCE | iShares iBon | 20180323 | ETF | 59.04 | 26.16 | 26.16 | 26.16 | 0.00 | 0.00 | |
IBCP | Independent | 20180323 | A | 43.30 | 13.65 | 1.50 | 1.35 | 12.09 | 12.31 | |
IBD | Inspire Corp | 20180323 | ETF | 42.31 | 29.66 | 18.86 | 18.50 | 10.78 | 11.14 | |
IBDD | iShares iBon | 20180323 | ETF | 34.63 | 3.84 | 2.47 | 2.44 | 1.36 | 1.40 | |
IBDL | iShares iBon | 20180323 | ETF | 6.52 | 2.16 | 1.78 | 1.70 | 0.37 | 0.46 | |
IBDM | iShares iBon | 20180323 | ETF | 8.52 | 1.69 | 0.93 | 0.94 | 0.75 | 0.75 | |
IBDN | iShares iBon | 20180323 | ETF | 12.43 | 3.07 | 3.17 | 3.17 | -0.09 | -0.09 | |
IBDO | iShares iBon | 20180323 | ETF | 17.57 | 5.63 | 3.85 | 3.85 | 1.78 | 1.78 | |
IBDP | iShares iBon | 20180323 | ETF | 24.64 | 8.82 | 8.87 | 8.87 | -0.05 | -0.05 | |
IBDQ | iShares iBon | 20180323 | ETF | 25.93 | 6.22 | 4.09 | 3.96 | 2.13 | 2.26 | |
IBDR | iShares iBon | 20180323 | ETF | 37.35 | 11.77 | 11.26 | 11.71 | 0.51 | 0.06 | |
IBDS | iShares iBon | 20180323 | ETF | 35.38 | 8.56 | 6.38 | 6.38 | 2.18 | 2.18 | |
IBIO | iBio, Inc. | 20180323 | A | 199.24 | 107.47 | 90.86 | 69.15 | 11.95 | 38.65 | |
IBKC | IBERIABANK C | 20180323 | A | 16.24 | 3.84 | 1.06 | 1.23 | 2.79 | 2.61 | |
IBKR | Interactive | 20180323 | A | 14.42 | 4.85 | 2.40 | 2.86 | 2.45 | 1.98 | |
IBM | Internationa | 20180323 | A | 3.15 | 0.95 | 0.18 | 0.22 | 0.77 | 0.73 | |
IBMI | iShares iBon | 20180323 | ETF | 9.58 | 4.45 | 4.83 | 4.83 | -0.38 | -0.38 | |
IBMJ | iShares iBon | 20180323 | ETF | 22.36 | 6.78 | 6.20 | 6.20 | 0.58 | 0.58 | |
IBMK | iShares iBon | 20180323 | ETF | 12.84 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00 | |
IBML | iShares iBon | 20180323 | ETF | 23.91 | 7.67 | 7.67 | 7.67 | 0.00 | 0.00 | |
IBMM | iShares iBon | 20180323 | ETF | 21.76 | 3.99 | 3.99 | 3.99 | 0.00 | 0.00 | |
IBND | SPDR Bloombe | 20180323 | ETF | 34.97 | 8.03 | 6.77 | 6.96 | 1.26 | 1.07 | |
IBOC | Internationa | 20180323 | A | 30.03 | 7.46 | 2.11 | 2.35 | 4.87 | 5.12 | |
IBP | INSTALLED BU | 20180323 | A | 24.13 | 5.45 | 3.01 | 3.81 | 2.43 | 1.64 | |
IBTX | Independent | 20180323 | A | 24.09 | 6.18 | 3.11 | 3.20 | 3.05 | 2.98 | |
IBUY | Amplify Onli | 20180323 | ETF | 20.46 | 5.14 | 4.99 | 5.62 | 0.15 | -0.47 | |
ICAD | Icad Inc | 20180323 | A | 179.51 | 65.59 | 47.15 | 43.49 | 18.96 | 22.15 | |
ICBK | County Banco | 20180323 | A | 99.24 | 28.34 | 21.48 | 22.10 | 6.86 | 6.25 | |
ICCC | Immucell Cor | 20180323 | A | 163.26 | 38.15 | 36.32 | 37.52 | 1.83 | 0.63 | |
ICCH | ICC Holdings | 20180323 | A | 500.24 | 205.22 | 204.63 | 204.63 | 0.60 | 0.60 | |
ICD | Independence | 20180323 | A | 75.61 | 15.46 | 9.37 | 8.78 | 4.35 | 6.66 | |
ICE | Intercontine | 20180323 | A | 4.16 | 1.13 | 0.13 | 0.09 | 1.01 | 1.04 | |
ICF | iShares Cohe | 20180323 | ETF | 6.44 | 2.82 | 1.43 | 1.70 | 1.40 | 1.12 | |
ICFI | ICF Internat | 20180323 | A | 30.49 | 9.92 | 4.92 | 5.07 | 4.95 | 4.85 | |
ICHR | Ichor Holdin | 20180323 | A | 30.06 | 10.92 | 3.95 | 8.23 | 6.96 | 2.71 | |
ICL | Israel Chemi | 20180323 | A | 24.86 | 10.98 | 5.09 | 5.21 | 5.90 | 5.77 | |
ICLN | iShares Glob | 20180323 | ETF | 20.47 | 10.40 | 10.35 | 10.27 | 0.05 | 0.13 | |
ICLR | Icon Plc | 20180323 | A | 22.89 | 4.71 | 2.12 | 2.80 | 2.59 | 1.91 | |
ICOL | iShares MSCI | 20180323 | ETF | 58.23 | 23.10 | 22.45 | 22.45 | 0.57 | 0.57 | |
ICON | Iconix Brand | 20180323 | A | 91.18 | 44.04 | 30.88 | 29.35 | 13.51 | 14.86 | |
ICPT | Intercept Ph | 20180323 | A | 33.48 | 7.82 | 1.43 | 3.81 | 6.17 | 4.01 | |
ICSH | iShares Liqu | 20180323 | ETF | 8.89 | 2.48 | 1.30 | 1.94 | 1.18 | 0.54 | |
ICUI | ICU Medical | 20180323 | A | 57.00 | 9.81 | 2.76 | 3.56 | 7.00 | 6.25 | |
ICVT | iShares Conv | 20180323 | ETF | 16.44 | 4.86 | 0.87 | 2.96 | 3.99 | 1.91 | |
IDA | IDACORP, Inc | 20180323 | A | 13.71 | 3.25 | 0.18 | 0.66 | 3.07 | 2.59 | |
IDCC | InterDigital | 20180323 | A | 25.17 | 7.41 | 0.12 | 1.31 | 7.28 | 6.11 | |
IDEV | iShares Core | 20180323 | ETF | 9.73 | 5.37 | 2.64 | 3.33 | 2.73 | 2.04 | |
IDHD | Invesco S&P | 20180323 | ETF | 266.79 | 62.75 | 62.75 | 62.75 | 0.00 | 0.00 | |
IDHQ | Invesco S&P | 20180323 | ETF | 56.92 | 18.38 | 16.57 | 16.57 | 1.80 | 1.80 | |
IDLB | Invesco FTSE | 20180323 | ETF | 28.03 | 6.43 | 1.99 | 3.51 | 4.44 | 2.92 | |
IDLV | Invesco S&P | 20180323 | ETF | 18.33 | 7.28 | 6.49 | 6.54 | 0.78 | 0.73 | |
IDMO | Invesco S&P | 20180323 | ETF | 26.81 | 1.63 | 1.63 | 1.63 | 0.00 | 0.00 | |
IDN | Intellicheck | 20180323 | A | 203.94 | 83.64 | 62.41 | 48.64 | 20.24 | 34.96 | |
IDOG | ALPS Interna | 20180323 | ETF | 22.08 | 12.23 | 12.02 | 12.08 | 0.20 | 0.15 | |
IDRA | Idera Pharma | 20180323 | A | 49.57 | 20.88 | 13.71 | 10.05 | 5.94 | 10.72 | |
IDT | IDT Corporat | 20180323 | A | 31.16 | 8.67 | 4.17 | 4.96 | 4.47 | 3.72 | |
IDU | iShares U.S. | 20180323 | ETF | 5.28 | 2.00 | 0.39 | 0.50 | 1.60 | 1.49 | |
IDV | iShares Inte | 20180323 | ETF | 3.27 | 2.01 | 1.33 | 1.39 | 0.68 | 0.63 | |
IDX | VanEck Vecto | 20180323 | ETF | 15.41 | 3.39 | 0.73 | 1.12 | 2.67 | 2.27 | |
IDXG | Interpace Bi | 20180323 | A | 43.94 | 24.34 | 22.16 | 21.66 | 1.89 | 2.69 | |
IDXX | Idexx Labora | 20180323 | A | 17.12 | 4.34 | 0.90 | 0.92 | 2.79 | 3.41 | |
IEC | IEC Electron | 20180323 | A | 146.19 | 45.63 | 45.28 | 45.26 | 0.40 | 0.42 | |
IECS | iShares Evol | 20180323 | ETF | 20.29 | 4.28 | 4.28 | 4.28 | 0.00 | 0.00 | |
IEDI | iShares Evol | 20180323 | ETF | 24.33 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00 | |
IEF | iShares 7-10 | 20180323 | ETF | 0.98 | 0.36 | 0.21 | 0.22 | 0.15 | 0.15 | |
IEFA | iShares Core | 20180323 | ETF | 1.55 | 0.73 | 0.19 | 0.22 | 0.55 | 0.52 | |
IEFN | iShares Evol | 20180323 | ETF | 24.17 | 11.03 | 11.03 | 11.03 | 0.00 | 0.00 | |
IEHS | iShares Evol | 20180323 | ETF | 24.17 | 12.39 | 12.39 | 12.39 | 0.00 | 0.00 | |
IEI | iShares 3-7 | 20180323 | ETF | 1.26 | 0.43 | 0.44 | 0.38 | -0.01 | 0.05 | |
IEIH | iShares Evol | 20180323 | ETF | 40.54 | 14.83 | 14.83 | 14.83 | 0.00 | 0.00 | |
IEME | iShares Evol | 20180323 | ETF | 21.30 | 11.75 | 13.59 | 11.75 | -1.84 | 0.00 | |
IEMG | iShares Core | 20180323 | ETF | 1.75 | 0.97 | 0.25 | 0.34 | 0.71 | 0.63 | |
IEO | iShares U.S. | 20180323 | ETF | 6.68 | 2.50 | 1.30 | 1.60 | 1.20 | 0.91 | |
IEP | Icahn Enterp | 20180323 | A | 38.65 | 12.48 | 8.23 | 8.39 | 3.50 | 4.08 | |
IESC | IES Holdings | 20180323 | A | 68.21 | 28.89 | 12.55 | 9.11 | 14.19 | 19.81 | |
IETC | iShares Evol | 20180323 | ETF | 24.25 | 12.41 | 12.41 | 12.41 | 0.00 | 0.00 | |
IEUR | iShares Core | 20180323 | ETF | 6.45 | 1.36 | 0.75 | 0.74 | 0.61 | 0.62 | |
IEUS | iShares MSCI | 20180323 | ETF | 29.85 | 5.05 | 4.79 | 4.81 | 0.26 | 0.23 | |
IEV | iShares Euro | 20180323 | ETF | 2.21 | 1.11 | 0.09 | 0.26 | 1.03 | 0.86 | |
IEX | IDEX Corpora | 20180323 | A | 24.70 | 5.78 | 1.32 | 2.92 | 2.92 | 2.86 | |
IEZ | iShares U.S. | 20180323 | ETF | 12.33 | 3.75 | 2.71 | 3.27 | 1.04 | 0.47 | |
IFEU | iShares Euro | 20180323 | ETF | 30.19 | 6.48 | 6.95 | 5.96 | -0.47 | 0.52 | |
IFF | Internationa | 20180323 | A | 11.82 | 4.28 | 0.86 | 0.18 | 2.86 | 4.09 | |
IFGL | iShares Inte | 20180323 | ETF | 8.63 | 2.50 | 0.95 | 1.02 | 1.55 | 1.47 | |
IFMK | iFresh Inc. | 20180323 | A | 214.77 | 85.02 | 74.61 | 60.92 | 9.56 | 24.06 | |
IFRX | InflaRx N.V. | 20180323 | A | 273.28 | 24.36 | 10.20 | 14.98 | 6.79 | 9.39 | |
IFV | First Trust | 20180323 | ETF | 22.14 | 8.94 | 6.60 | 6.70 | 0.73 | 2.23 | |
IGC | India Global | 20180323 | A | 103.16 | 56.05 | 51.70 | 50.47 | 3.60 | 5.57 | |
IGE | iShares Nort | 20180323 | ETF | 4.93 | 3.47 | 3.38 | 3.10 | 0.10 | 0.42 | |
IGEB | iShares Edge | 20180323 | ETF | 17.86 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | |
IGF | iShares Glob | 20180323 | ETF | 12.37 | 2.83 | 2.33 | 2.52 | 0.50 | 0.31 | |
IGHG | ProShares In | 20180323 | ETF | 26.55 | 5.49 | 2.28 | 3.07 | 3.21 | 2.42 | |
IGIH | Xtrackers In | 20180323 | ETF | 133.31 | 19.05 | 18.67 | 14.54 | 0.38 | 4.50 | |
IGM | iShares Expa | 20180323 | ETF | 5.37 | 1.86 | 0.88 | 1.27 | 0.99 | 0.59 | |
IGN | iShares Nort | 20180323 | ETF | 9.14 | 4.34 | 3.50 | 3.86 | 0.85 | 0.48 | |
IGOV | iShares 1-3 | 20180323 | ETF | 12.13 | 4.26 | 3.95 | 4.02 | 0.30 | 0.24 | |
IGRO | iShares Inte | 20180323 | ETF | 88.44 | 14.49 | 13.55 | 13.82 | 0.94 | 0.67 | |
IGT | Internationa | 20180323 | A | 10.49 | 3.05 | 0.12 | 0.83 | 2.93 | 2.22 | |
IGV | iShares Expa | 20180323 | ETF | 6.85 | 2.46 | 1.47 | 1.62 | 0.99 | 0.84 | |
IHC | Independence | 20180323 | A | 95.66 | 25.13 | 15.06 | 15.44 | 9.85 | 9.69 | |
IHDG | WisdomTree I | 20180323 | ETF | 10.94 | 3.55 | 2.24 | 2.31 | 1.32 | 1.24 | |
IHE | iShares U.S. | 20180323 | ETF | 27.45 | 8.97 | 8.90 | 9.05 | 0.07 | -0.08 | |
IHF | iShares U.S. | 20180323 | ETF | 10.32 | 3.74 | 0.40 | 0.03 | 3.34 | 3.71 | |
IHI | iShares U.S. | 20180323 | ETF | 10.06 | 4.27 | 2.12 | 2.24 | 1.35 | 2.02 | |
IHT | InnSuites Ho | 20180323 | A | 1096.24 | 178.24 | 178.24 | 178.24 | 0.00 | 0.00 | |
IHY | VanEck Vecto | 20180323 | ETF | 26.75 | 10.39 | 10.34 | 10.35 | 0.05 | 0.05 | |
III | Information | 20180323 | A | 52.72 | 17.74 | 13.57 | 12.97 | 1.71 | 4.76 | |
IIIN | Insteel Indu | 20180323 | A | 49.23 | 10.87 | 4.33 | 6.39 | 5.53 | 4.48 | |
IIN | IntriCon Cor | 20180323 | A | 103.42 | 31.13 | 15.01 | 12.47 | 10.80 | 18.64 | |
IIPR | Innovative I | 20180323 | A | 62.65 | 16.72 | 11.22 | 11.02 | 4.53 | 5.70 | |
IIVI | Ii-Vi Inc | 20180323 | A | 18.72 | 9.12 | 2.00 | 2.14 | 7.25 | 7.11 | |
IJH | iShares Core | 20180323 | ETF | 1.94 | 0.72 | 0.36 | 0.35 | 0.36 | 0.37 | |
IJJ | iShares S&P | 20180323 | ETF | 8.27 | 3.10 | 1.05 | 1.07 | 2.05 | 2.03 | |
IJK | iShares S&P | 20180323 | ETF | 8.97 | 3.25 | 0.18 | 0.02 | 3.07 | 3.23 | |
IJR | iShares Core | 20180323 | ETF | 1.40 | 1.36 | 0.58 | 0.70 | 0.79 | 0.67 | |
IJS | iShares S&P | 20180323 | ETF | 12.16 | 5.20 | 3.48 | 3.55 | 1.72 | 1.65 | |
IJT | iShares S&P | 20180323 | ETF | 14.06 | 7.87 | 3.59 | 4.15 | 0.24 | 3.71 | |
IKNX | Ikonics Corp | 20180323 | A | 559.11 | 103.26 | 103.26 | 103.26 | 0.00 | 0.00 | |
ILF | iShares Lati | 20180323 | ETF | 3.00 | 3.39 | 2.25 | 2.28 | 1.15 | 1.11 | |
ILMN | Illumina Inc | 20180323 | A | 14.04 | 3.81 | 0.88 | 1.27 | 2.75 | 2.44 | |
ILTB | iShares Core | 20180323 | ETF | 18.04 | 6.53 | 6.37 | 6.37 | 0.16 | 0.16 | |
IMAX | Imax Corp | 20180323 | A | 27.08 | 8.32 | 3.04 | 3.53 | 5.27 | 4.79 | |
IMGN | Immunogen In | 20180323 | A | 10.19 | 4.86 | 1.00 | 2.09 | 2.88 | 2.77 | |
IMH | Impac Mortga | 20180323 | A | 98.43 | 33.34 | 28.45 | 23.50 | 4.47 | 9.82 | |
IMKT A | A | Ingles Marke | 20180323 | A | 29.23 | 8.07 | 2.00 | 2.15 | 6.02 | 5.92 |
IMLP | iPath S&P ML | 20180323 | ETF | 80.94 | 24.57 | 24.57 | 24.57 | 0.00 | 0.00 | |
IMMR | Immersion Co | 20180323 | A | 16.93 | 5.23 | 1.91 | 2.05 | 3.32 | 3.19 | |
IMMU | Immunomedics | 20180323 | A | 16.83 | 5.62 | 2.23 | 2.50 | 3.41 | 3.12 | |
IMO | Imperial Oil | 20180323 | A | 6.36 | 2.54 | 0.84 | 0.93 | 1.24 | 1.61 | |
IMOM | Alpha Archit | 20180323 | ETF | 52.64 | 4.69 | 5.01 | 5.49 | -0.31 | -0.80 | |
IMTB | iShares Core | 20180323 | ETF | 52.98 | 21.65 | 21.65 | 21.65 | 0.00 | 0.00 | |
IMTE | Integrated M | 20180323 | A | 3485.25 | ||||||
IMTM | iShares Edge | 20180323 | ETF | 23.48 | 9.61 | 9.38 | 9.74 | 0.23 | -0.13 | |
INBK | First Intern | 20180323 | A | 89.32 | 20.47 | 9.00 | 9.87 | 11.43 | 10.61 | |
INCO | Columbia Ind | 20180323 | ETF | 42.56 | 9.77 | 7.27 | 7.39 | 2.50 | 2.38 | |
INCY | Incyte Genom | 20180323 | A | 13.11 | 3.71 | 0.49 | 0.89 | 3.22 | 2.83 | |
INDA | iShares MSCI | 20180323 | ETF | 3.02 | 1.37 | 0.55 | 0.56 | 0.82 | 0.81 | |
INDB | Independent | 20180323 | A | 31.53 | 10.66 | 2.92 | 5.57 | 7.48 | 5.10 | |
INDL | Direxion Dai | 20180323 | ETF | 29.47 | 8.38 | 4.60 | 5.20 | 3.78 | 3.18 | |
INDY | iShares S&P | 20180323 | ETF | 13.54 | 5.88 | 3.19 | 4.14 | 2.70 | 1.75 | |
INFI | Infinity Pha | 20180323 | A | 69.29 | 36.45 | 21.68 | 20.29 | 15.57 | 16.65 | |
INFN | Infinera Cor | 20180323 | A | 9.95 | 14.02 | 0.79 | 3.36 | 3.92 | 10.62 | |
INFO | IHS Markit L | 20180323 | A | 3.48 | 2.73 | 0.69 | 0.66 | 2.04 | 2.07 | |
INFR | Legg Mason E | 20180323 | ETF | 229.14 | 96.76 | 95.20 | 96.76 | 1.55 | 0.00 | |
INFU | InfuSystem H | 20180323 | A | 316.20 | 100.53 | 50.41 | 52.50 | 46.24 | 48.39 | |
INGN | Inogen Inc | 20180323 | A | 51.36 | 11.30 | 6.31 | 6.56 | 4.91 | 4.74 | |
INGR | Ingredion In | 20180323 | A | 11.57 | 2.86 | 0.83 | 0.93 | 2.03 | 1.93 | |
INKM | SPDR SSgA In | 20180323 | ETF | 22.14 | 4.02 | 2.24 | 2.24 | 1.78 | 1.78 | |
INN | Summit Hotel | 20180323 | A | 8.92 | 3.26 | 1.27 | 1.50 | 1.99 | 1.76 | |
INNT | Innovate Bio | 20180323 | A | 144.94 | 49.77 | 32.40 | 36.93 | 11.13 | 12.82 | |
INO | Inovio Pharm | 20180323 | A | 20.79 | 10.77 | 0.86 | 0.99 | 9.45 | 9.81 | |
INOD | Innodata Inc | 20180323 | A | 219.41 | 71.16 | 65.51 | 65.51 | 5.69 | 5.69 | |
INOV | Inovalon Hol | 20180323 | A | 55.49 | 22.89 | 9.44 | 5.62 | 11.40 | 17.28 | |
INPX | Inpixon Comm | 20180323 | A | 104.25 | 44.07 | 25.95 | 27.91 | 15.09 | 16.19 | |
INS | Intelligent | 20180323 | A | 146.34 | 27.83 | 29.94 | 7.17 | -1.32 | 20.61 | |
INSE | Inspired Ent | 20180323 | A | 183.21 | 42.05 | 37.23 | 39.33 | 4.06 | 2.73 | |
INSG | Inseego Corp | 20180323 | A | 97.90 | 36.88 | 19.35 | 23.86 | 15.07 | 13.04 | |
INSM | Insmed, Inc. | 20180323 | A | 23.89 | 8.78 | 0.07 | 0.73 | 8.78 | 8.20 | |
INSW | Internationa | 20180323 | A | 29.36 | 8.18 | 1.33 | 2.32 | 6.01 | 5.85 | |
INT | World Fuel S | 20180323 | A | 15.88 | 3.69 | 1.04 | 1.35 | 2.62 | 2.36 | |
INTC | Intel Corp | 20180323 | A | 2.05 | 1.37 | 0.04 | 0.10 | 1.30 | 1.28 | |
INTF | iShares Edge | 20180323 | ETF | 15.40 | 3.39 | 2.66 | 2.56 | 0.73 | 0.82 | |
INTG | Intergroup C | 20180323 | A | 913.89 | 234.96 | 223.69 | 234.96 | 11.66 | 0.00 | |
INTL | INTL FCStone | 20180323 | A | 35.59 | 17.66 | 7.39 | 10.35 | 9.99 | 7.35 | |
INTT | inTEST Corpo | 20180323 | A | 130.38 | 43.95 | 23.22 | 26.61 | 14.98 | 17.34 | |
INTU | Intuit Inc | 20180323 | A | 7.81 | 2.33 | 1.03 | 0.86 | 1.30 | 1.47 | |
INUV | Inuvo, Inc. | 20180323 | A | 233.35 | 86.22 | 50.20 | 50.78 | 33.67 | 36.29 | |
INVA | Innoviva, In | 20180323 | A | 12.96 | 8.85 | 4.52 | 4.41 | 4.38 | 4.48 | |
INVE | Identive, In | 20180323 | A | 163.82 | 42.84 | 23.51 | 24.92 | 12.08 | 18.17 | |
INVH | Invitation H | 20180323 | A | 4.93 | 3.48 | 2.19 | 2.23 | 1.29 | 1.26 | |
INWK | InnerWorking | 20180323 | A | 16.80 | 7.50 | 1.32 | 1.39 | 6.19 | 6.16 | |
IO | ION Geophysi | 20180323 | A | 43.52 | 12.07 | 2.58 | 2.92 | 9.25 | 9.15 | |
IONS | Ionis Pharma | 20180323 | A | 14.55 | 4.28 | 1.74 | 2.29 | 2.54 | 1.99 | |
IOO | iShares Glob | 20180323 | ETF | 20.83 | 6.02 | 4.93 | 5.69 | 1.09 | 0.33 | |
IOR | Income Oppor | 20180323 | A | 748.98 | 75.61 | 80.11 | 75.36 | 0.65 | 0.25 | |
IOSP | Innospec Inc | 20180323 | A | 38.90 | 6.84 | 1.84 | 2.27 | 4.98 | 4.57 | |
IOTS | Adesto Techn | 20180323 | A | 159.70 | 46.87 | 36.79 | 37.72 | 5.97 | 9.28 | |
IOVA | Iovance Biot | 20180323 | A | 40.64 | 18.33 | 6.14 | 4.70 | 12.14 | 13.71 | |
IP | Internationa | 20180323 | A | 4.16 | 1.19 | -0.05 | 0.31 | 1.24 | 0.88 | |
IPAC | iShares Core | 20180323 | ETF | 16.73 | 3.47 | 3.29 | 3.39 | 0.18 | 0.08 | |
IPAR | Inter Parfum | 20180323 | A | 24.77 | 5.90 | 2.39 | 3.04 | 3.44 | 2.86 | |
IPAY | ETFMG Prime | 20180323 | ETF | 29.92 | 10.93 | 7.29 | 9.75 | 3.65 | 1.19 | |
IPDN | Professional | 20180323 | A | 313.17 | 137.92 | 57.99 | 68.12 | 75.22 | 70.39 | |
IPFF | iShares Inte | 20180323 | ETF | 34.45 | 29.54 | 28.61 | 29.08 | 0.84 | 0.46 | |
IPG | The Interpub | 20180323 | A | 4.59 | 2.03 | 0.35 | 0.43 | 1.68 | 1.60 | |
IPGP | IPG Photonic | 20180323 | A | 21.94 | 5.66 | 1.16 | 1.75 | 4.48 | 3.91 | |
IPHI | INPHI CORPOR | 20180323 | A | 18.48 | 3.94 | 0.92 | 1.23 | 3.01 | 2.71 | |
IPI | Intrepid Pot | 20180323 | A | 27.98 | 11.33 | 4.90 | 5.12 | 6.42 | 6.22 | |
IPKW | Invesco Inte | 20180323 | ETF | 25.19 | 6.31 | 5.99 | 5.98 | 0.32 | 0.33 | |
IPO | Renaissance | 20180323 | ETF | 15.53 | 15.02 | 6.44 | 14.73 | 8.62 | 0.29 | |
IPOS | Renaissance | 20180323 | ETF | 319.32 | 117.16 | 117.40 | 117.16 | -0.24 | 0.00 | |
IPWR | Ideal Power | 20180323 | A | 132.02 | 59.41 | 51.18 | 53.17 | 4.82 | 6.20 | |
IQDE | FlexShares I | 20180323 | ETF | 16.74 | 8.13 | 6.66 | 7.62 | 1.47 | 0.51 | |
IQDF | FlexShares I | 20180323 | ETF | 8.03 | 2.57 | 2.10 | 2.10 | 0.47 | 0.48 | |
IQDG | WisdomTree I | 20180323 | ETF | 80.65 | 23.22 | 23.22 | 23.22 | 0.00 | 0.00 | |
IQDY | FlexShares I | 20180323 | ETF | 17.25 | 7.83 | 10.09 | 8.22 | -2.27 | -0.39 | |
IQLT | iShares Edge | 20180323 | ETF | 21.36 | 6.00 | 5.84 | 5.65 | 0.16 | 0.34 | |
IQV | IQVIA Holdin | 20180323 | A | 8.71 | 2.03 | 0.29 | 0.47 | 1.74 | 1.55 | |
IR | Ingersoll Ra | 20180323 | A | 6.49 | 1.93 | 0.62 | 0.72 | 1.32 | 1.22 | |
IRBT | iRobot Corpo | 20180323 | A | 16.38 | 5.02 | 0.93 | 1.85 | 3.27 | 3.16 | |
IRDM | Iridium Comm | 20180323 | A | 45.14 | 17.16 | 3.93 | 5.10 | 13.21 | 12.06 | |
IRET | Investors Re | 20180323 | A | 20.50 | 8.17 | 3.98 | 4.36 | 4.19 | 3.81 | |
IRIX | Iridex Corp | 20180323 | A | 131.01 | 55.93 | 54.02 | 55.47 | 1.65 | 0.50 | |
IRM | Iron Mountai | 20180323 | A | 4.62 | 1.66 | -0.11 | 0.47 | 1.77 | 1.18 | |
IRMD | iRadimed Cor | 20180323 | A | 231.84 | 71.85 | 66.04 | 65.59 | 2.05 | 6.22 | |
IROQ | IF Bancorp, | 20180323 | A | 50.13 | 25.06 | 25.06 | 25.06 | 0.00 | 0.00 | |
IRT | Independence | 20180323 | A | 12.09 | 4.62 | 1.96 | 2.54 | 2.67 | 2.08 | |
IRTC | iRhythm Tech | 20180323 | A | 45.40 | 6.84 | 3.52 | 3.70 | 3.15 | 3.14 | |
IRWD | Ironwood Pha | 20180323 | A | 11.55 | 3.42 | 2.29 | 2.45 | 1.13 | 0.96 | |
ISBC | Investors Ba | 20180323 | A | 7.63 | 5.93 | 1.38 | 1.76 | 4.70 | 4.34 | |
ISCF | iShares Edge | 20180323 | ETF | 28.51 | 6.14 | -1.52 | -1.49 | 7.66 | 7.63 | |
ISDR | Issuer Direc | 20180323 | A | 743.56 | 116.82 | 70.61 | 94.55 | 9.14 | 21.76 | |
ISHG | iShares Inte | 20180323 | ETF | 12.88 | 5.53 | 3.07 | 3.71 | 2.46 | 1.82 | |
ISIG | Insignia Sys | 20180323 | A | 140.54 | 61.79 | 40.82 | 13.15 | 4.48 | 47.65 | |
ISMD | Inspire Smal | 20180323 | ETF | 72.47 | 25.65 | 25.27 | 25.65 | 0.38 | 0.00 | |
ISNS | Image Sensin | 20180323 | A | 282.10 | 83.83 | 55.40 | 55.10 | 27.94 | 29.36 | |
ISR | IsoRay, Inc. | 20180323 | A | 239.08 | 56.64 | 35.94 | 36.81 | 20.95 | 19.92 | |
ISRA | Market Vecto | 20180323 | ETF | 60.18 | 11.78 | 11.78 | 11.78 | 0.00 | 0.00 | |
ISRG | Intuitive Su | 20180323 | A | 14.99 | 4.01 | 1.76 | 2.11 | 2.25 | 1.90 | |
ISSC | Innovative S | 20180323 | A | 98.77 | 30.67 | -5.26 | -3.92 | 36.14 | 34.69 | |
ISTB | iShares Core | 20180323 | ETF | 3.38 | 1.15 | 1.03 | 0.94 | 0.12 | 0.21 | |
ISTR | Investar Hol | 20180323 | A | 291.95 | 53.08 | 47.72 | 40.88 | 5.13 | 12.18 | |
ISZE | iShares Edge | 20180323 | ETF | 84.23 | 33.07 | 33.07 | 33.07 | 0.00 | 0.00 | |
IT | Gartner, Inc | 20180323 | A | 9.59 | 2.43 | 2.53 | 1.91 | -0.10 | 0.52 | |
ITA | iShares U.S. | 20180323 | ETF | 10.01 | 2.54 | 1.50 | 1.78 | 1.04 | 0.76 | |
ITB | iShares U.S. | 20180323 | ETF | 2.81 | 2.34 | 1.72 | 1.42 | 0.64 | 0.94 | |
ITCI | Intra-Cellul | 20180323 | A | 28.19 | 27.06 | 3.30 | 3.92 | 24.36 | 23.79 | |
ITEQ | BlueStar Isr | 20180323 | ETF | 17.36 | 8.87 | 6.21 | 6.92 | 2.66 | 1.95 | |
ITGR | Integer Hold | 20180323 | A | 21.83 | 5.75 | 2.93 | 2.85 | 2.41 | 2.91 | |
ITI | Iteris, Inc. | 20180323 | A | 51.22 | 20.34 | 15.52 | 18.70 | 4.50 | 1.64 | |
ITIC | Investors Ti | 20180323 | A | |||||||
ITM | VanEck Vecto | 20180323 | ETF | 6.73 | 2.09 | 1.86 | 1.88 | 0.22 | 0.21 | |
ITOT | iShares Core | 20180323 | ETF | 4.72 | 2.53 | 1.27 | 1.76 | 1.27 | 0.77 | |
ITRI | Itron Inc | 20180323 | A | 18.16 | 4.70 | 1.52 | 1.87 | 3.18 | 2.83 | |
ITRN | Ituran Locat | 20180323 | A | 56.05 | 12.58 | 6.44 | 6.66 | 5.82 | 5.93 | |
ITT | ITT Inc. | 20180323 | A | 14.07 | 3.64 | 0.12 | 0.36 | 3.52 | 3.28 | |
ITW | Illinois Too | 20180323 | A | 7.27 | 2.29 | 0.22 | 0.43 | 2.07 | 1.86 | |
IUSB | iShares Core | 20180323 | ETF | 3.80 | 1.63 | 1.27 | 1.20 | 0.36 | 0.44 | |
IUSG | iShares Core | 20180323 | ETF | 5.65 | 1.95 | 1.37 | 2.07 | 0.58 | -0.12 | |
IUSV | iShares Core | 20180323 | ETF | 4.97 | 2.17 | 1.05 | 1.51 | 1.12 | 0.66 | |
IVAC | Intevac Inc | 20180323 | A | 106.79 | 32.50 | 28.46 | 20.93 | 2.21 | 11.53 | |
IVAL | Alpha Archit | 20180323 | ETF | 27.05 | 9.89 | 9.88 | 9.88 | 0.01 | 0.01 | |
IVC | Invacare Cor | 20180323 | A | 39.56 | 9.98 | 3.89 | 4.06 | 6.08 | 5.91 | |
IVE | iShares S&P | 20180323 | ETF | 2.32 | 4.62 | 4.22 | 4.32 | 0.39 | 0.30 | |
IVLU | iShares Edge | 20180323 | ETF | 15.09 | 3.31 | 0.33 | 0.51 | 2.98 | 2.80 | |
IVOG | Vanguard S&P | 20180323 | ETF | 10.83 | 4.45 | -1.70 | -1.46 | 6.15 | 5.91 | |
IVOO | Vanguard S&P | 20180323 | ETF | 4.66 | 1.28 | -0.15 | 0.34 | 1.42 | 0.94 | |
IVOV | Vanguard S&P | 20180323 | ETF | 16.44 | 2.81 | 6.09 | 9.73 | -3.28 | -6.91 | |
IVR | Invesco Mort | 20180323 | A | 6.19 | 2.35 | 0.87 | 1.08 | 1.49 | 1.27 | |
IVV | iShares Core | 20180323 | ETF | 1.61 | 0.58 | 0.29 | 0.12 | 0.29 | 0.46 | |
IVW | iShares S&P | 20180323 | ETF | 4.12 | 1.52 | 0.82 | 1.04 | 0.70 | 0.48 | |
IVZ | Invesco LTD | 20180323 | A | 3.73 | 1.69 | -0.14 | -0.05 | 1.83 | 1.74 | |
IWB | iShares Russ | 20180323 | ETF | 1.19 | 0.52 | -0.02 | 0.00 | 0.57 | 0.53 | |
IWC | iShares Micr | 20180323 | ETF | 41.99 | 11.03 | 8.56 | 8.58 | 1.60 | 2.44 | |
IWD | iShares Russ | 20180323 | ETF | 2.15 | 0.81 | 0.10 | 0.17 | 0.71 | 0.64 | |
IWF | iShares Russ | 20180323 | ETF | 2.67 | 2.34 | 2.10 | 1.81 | 0.24 | 0.53 | |
IWL | iShares Russ | 20180323 | ETF | 15.68 | 5.09 | 3.17 | 3.73 | 1.91 | 1.36 | |
IWM | iShares Russ | 20180323 | ETF | 0.81 | 8.79 | 8.48 | 8.47 | 0.33 | 0.36 | |
IWN | iShares Russ | 20180323 | ETF | 4.47 | 1.38 | 0.61 | 0.62 | 0.77 | 0.76 | |
IWO | iShares Russ | 20180323 | ETF | 6.58 | 2.11 | 1.14 | 1.27 | 0.98 | 0.84 | |
IWP | iShares Russ | 20180323 | ETF | 5.15 | 1.82 | 0.77 | 1.08 | 1.05 | 0.74 | |
IWR | iShares Russ | 20180323 | ETF | 5.78 | 3.15 | 2.19 | 2.05 | 0.96 | 1.10 | |
IWS | iShares Russ | 20180323 | ETF | 4.35 | 1.95 | 0.30 | 0.29 | 1.64 | 1.65 | |
IWV | iShares Russ | 20180323 | ETF | 2.63 | 1.29 | -0.04 | 0.05 | 1.33 | 1.24 | |
IWX | iShares Russ | 20180323 | ETF | 19.94 | 7.78 | 7.02 | 7.12 | 0.75 | 0.66 | |
IWY | iShares Russ | 20180323 | ETF | 4.94 | 2.16 | 1.15 | 1.32 | 1.02 | 0.84 | |
IXC | iShares Glob | 20180323 | ETF | 12.03 | 2.74 | 2.65 | 2.65 | 0.10 | 0.09 | |
IXG | iShares Glob | 20180323 | ETF | 21.26 | 7.44 | 3.66 | 5.81 | 3.77 | 1.62 | |
IXJ | iShares Glob | 20180323 | ETF | 27.09 | 8.94 | 8.53 | 8.47 | 0.41 | 0.48 | |
IXN | iShares Glob | 20180323 | ETF | 23.75 | 6.78 | 3.87 | 5.16 | 2.91 | 1.62 | |
IXP | iShares Glob | 20180323 | ETF | 26.73 | 7.27 | 6.53 | 6.47 | 0.73 | 0.80 | |
IXUS | iShares Core | 20180323 | ETF | 6.61 | 1.97 | 1.77 | 1.97 | 0.20 | 0.00 | |
IYC | iShares U.S. | 20180323 | ETF | 6.18 | 1.80 | -0.19 | 0.24 | 1.99 | 1.56 | |
IYE | iShares U.S. | 20180323 | ETF | 3.84 | 2.21 | 0.30 | 0.63 | 1.92 | 1.58 | |
IYF | iShares U.S. | 20180323 | ETF | 3.94 | 1.45 | 0.11 | 0.36 | 1.34 | 1.09 | |
IYG | iShares U.S. | 20180323 | ETF | 5.23 | 4.01 | 1.46 | 2.90 | 2.56 | 1.11 | |
IYH | iShares U.S. | 20180323 | ETF | 6.22 | 2.51 | 0.90 | 1.21 | 1.61 | 1.31 | |
IYJ | iShares U.S. | 20180323 | ETF | 6.59 | 2.83 | 1.14 | 1.60 | 1.69 | 1.24 | |
IYK | iShares U.S. | 20180323 | ETF | 4.15 | 1.68 | 0.47 | 0.90 | 1.21 | 0.79 | |
IYLD | iShares Morn | 20180323 | ETF | 14.18 | 5.69 | 4.39 | 4.60 | 1.30 | 1.09 | |
IYM | iShares U.S. | 20180323 | ETF | 4.59 | 1.38 | 0.32 | 0.27 | 1.07 | 1.11 | |
IYR | iShares U.S. | 20180323 | ETF | 1.44 | 0.73 | -0.10 | -0.04 | 0.77 | 0.77 | |
IYT | iShares Tran | 20180323 | ETF | 6.73 | 2.19 | 1.04 | 1.19 | 1.15 | 1.00 | |
IYW | iShares U.S. | 20180323 | ETF | 4.47 | 1.29 | 0.57 | 0.26 | 0.72 | 1.03 | |
IYY | iShares Dow | 20180323 | ETF | 6.74 | 3.96 | 3.28 | 3.35 | 0.68 | 0.61 | |
IYZ | iShares U.S. | 20180323 | ETF | 6.98 | 2.19 | 0.12 | 0.68 | 2.07 | 1.61 | |
IZEA | IZEA Worldwi | 20180323 | A | 344.91 | 66.92 | 66.74 | 66.64 | 0.18 | 0.28 | |
IZRL | ARK Israel I | 20180323 | ETF | 30.55 | 6.29 | 3.41 | 10.61 | 2.88 | -4.33 | |
JACK | Jack in the | 20180323 | A | 9.83 | 5.23 | 3.40 | 4.01 | 1.56 | 1.22 | |
JAGX | Jaguar Healt | 20180323 | A | 73.38 | 35.96 | 29.27 | 29.40 | 3.76 | 6.54 | |
JAKK | Jakks Pacifi | 20180323 | A | 258.72 | 96.20 | 91.80 | 89.55 | 1.20 | 6.60 | |
JAX | J. Alexander | 20180323 | A | 107.33 | 27.61 | 21.31 | 21.79 | 4.09 | 5.82 | |
JAZZ | Jazz Pharmac | 20180323 | A | 24.71 | 6.08 | 2.10 | 1.98 | 3.73 | 4.08 | |
JBGS | JBG SMITH Pr | 20180323 | A | 16.86 | 2.38 | 0.88 | 1.35 | 1.51 | 1.03 | |
JBHT | JB Hunt Tran | 20180323 | A | 10.66 | 3.42 | 0.96 | 1.33 | 1.92 | 2.08 | |
JBL | Jabil Inc. | 20180323 | A | 4.28 | 2.13 | 0.93 | 0.79 | 1.21 | 1.34 | |
JBLU | JetBlue Airw | 20180323 | A | 4.87 | 5.11 | 1.59 | 1.59 | 3.53 | 3.54 | |
JBSS | John B. Sanf | 20180323 | A | 84.74 | 13.91 | 6.05 | 5.91 | 7.42 | 8.00 | |
JBT | John Bean Te | 20180323 | A | 25.62 | 6.08 | 2.29 | 3.48 | 3.79 | 2.61 | |
JCAP | Jernigan Cap | 20180323 | A | 37.22 | 9.35 | 1.31 | 3.94 | 8.04 | 5.41 | |
JCI | Johnson Cont | 20180323 | A | 3.05 | 1.50 | 0.44 | 0.36 | 1.06 | 1.13 | |
JCOM | j2 Global, I | 20180323 | A | 18.60 | 3.30 | 0.25 | 0.79 | 3.06 | 2.51 | |
JCP | J.C. Penney | 20180323 | A | 33.66 | 13.69 | 6.00 | 6.74 | 7.39 | 6.94 | |
JCS | Communicatio | 20180323 | A | 225.74 | 71.28 | 65.95 | 63.95 | 5.67 | 7.37 | |
JCTC F | F | Jewett-Camer | 20180323 | A | 177.97 | 27.05 | 14.98 | 63.53 | 12.06 | -36.41 |
JDIV | JPMorgan U.S | 20180323 | ETF | 22.04 | 6.78 | 6.82 | 6.82 | -0.04 | -0.04 | |
JDST | Direxion Dai | 20180323 | ETF | 18.28 | 4.70 | 3.05 | 3.16 | 1.65 | 1.53 | |
JE | JUST ENERGY | 20180323 | A | 22.40 | 11.67 | 1.04 | 2.11 | 10.50 | 9.58 | |
JELD | JELD-WEN Hol | 20180323 | A | 12.00 | 2.30 | 1.37 | 1.76 | 0.92 | 0.54 | |
JETS | U.S. Global | 20180323 | ETF | 27.66 | 6.88 | 5.38 | 5.60 | 1.50 | 1.28 | |
JHG | Janus Hender | 20180323 | A | 5.45 | 1.79 | -0.05 | 0.05 | 1.84 | 1.74 | |
JHMA | John Hancock | 20180323 | ETF | 18.96 | 4.58 | 6.03 | 5.74 | -1.45 | -1.16 | |
JHMC | John Hancock | 20180323 | ETF | 22.12 | 9.56 | -3.23 | -3.00 | 12.79 | 12.56 | |
JHMD | John Hancock | 20180323 | ETF | 44.70 | 12.81 | 12.74 | 12.43 | 0.07 | 0.38 | |
JHME | John Hancock | 20180323 | ETF | 16.77 | 4.97 | 4.97 | 4.97 | 0.00 | 0.00 | |
JHMF | John Hancock | 20180323 | ETF | 16.61 | 6.01 | 6.16 | 6.07 | -0.16 | -0.06 | |
JHMH | John Hancock | 20180323 | ETF | 16.71 | 5.93 | 5.06 | 5.06 | 0.88 | 0.88 | |
JHMI | John Hancock | 20180323 | ETF | 21.12 | 3.47 | 3.88 | 3.47 | -0.41 | 0.00 | |
JHML | John Hancock | 20180323 | ETF | 11.15 | 4.90 | 4.92 | 5.06 | -0.02 | -0.16 | |
JHMM | John Hancock | 20180323 | ETF | 15.66 | 6.14 | 5.22 | 5.17 | 0.44 | 0.97 | |
JHMS | John Hancock | 20180323 | ETF | 16.76 | 5.74 | -2.76 | -0.86 | 8.50 | 6.61 | |
JHMT | John Hancock | 20180323 | ETF | 9.80 | 5.24 | 2.97 | 3.07 | 2.27 | 2.18 | |
JHMU | John Hancock | 20180323 | ETF | 19.40 | 7.28 | 7.16 | 7.28 | 0.12 | 0.00 | |
JHSC | John Hancock | 20180323 | ETF | 22.42 | 4.28 | 3.87 | 3.87 | 0.42 | 0.42 | |
JILL | J.Jill, Inc. | 20180323 | A | 32.71 | 11.79 | 3.17 | 3.50 | 8.52 | 8.29 | |
JJA | iPath Series | 20180323 | ETN | 17.95 | 7.42 | 6.35 | 6.78 | 1.07 | 0.65 | |
JJC | iPath Series | 20180323 | ETN | 7.99 | 3.34 | -4.81 | -5.96 | 8.15 | 9.30 | |
JJE | iPath Series | 20180323 | ETN | 40.44 | 3.61 | 3.61 | 3.61 | 0.00 | 0.00 | |
JJG | iPath Series | 20180323 | ETN | 14.04 | 6.23 | 3.95 | 3.10 | 2.29 | 3.13 | |
JJM | iPath Series | 20180323 | ETN | 49.17 | 13.91 | 16.39 | 15.14 | -2.48 | -1.23 | |
JJN | iPath Series | 20180323 | ETN | 21.88 | 15.79 | 15.11 | 12.21 | 0.68 | 3.58 | |
JJP | iPath Series | 20180323 | ETN | 25.24 | 12.56 | 12.56 | 12.56 | 0.00 | 0.00 | |
JJS | iPath Series | 20180323 | ETN | 38.01 | 20.89 | 50.10 | 50.10 | -29.16 | -29.16 | |
JJSF | J&J Snack Fo | 20180323 | A | 90.85 | 19.69 | 11.96 | 12.28 | 7.76 | 7.44 | |
JJT | iPath Series | 20180323 | ETN | 34.75 | 15.52 | 3.11 | 4.14 | 12.43 | 11.40 | |
JJU | iPath Series | 20180323 | ETN | 68.74 | 36.05 | 36.05 | 36.05 | 0.00 | 0.00 | |
JKD | iShares Morn | 20180323 | ETF | 5.40 | 3.03 | 2.17 | 2.63 | 0.86 | 0.40 | |
JKE | iShares Morn | 20180323 | ETF | 6.27 | 2.45 | 1.83 | 1.93 | 0.63 | 0.53 | |
JKF | iShares Morn | 20180323 | ETF | 4.73 | 3.43 | 2.45 | 2.90 |