To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20180323A8.005.591.852.303.743.28
ETF_AvgVW ETF Avg20180323ETF2.2812.1510.8910.971.301.22
ETN_AvgVW ETN Avg20180323ETN14.3512.188.618.843.573.34
AAgilent Tech20180323A5.032.420.590.321.832.10
AAAlcoa Corpor20180323A6.774.861.922.272.942.59
AADRAdvisorShare20180323ETF20.6922.179.8011.3212.3810.86
AALAmerican Air20180323A4.316.693.171.003.535.70
AAMCAltisource A20180323A0.11
AAMEAtlantic Ame20180323A423.11342.95309.54309.8833.4133.07
AANAaron's, Inc20180323A14.494.980.301.954.683.03
AAOIApplied Opto20180323A16.9012.765.486.927.285.84
AAONAaon Inc20180323A33.2720.188.8510.5411.339.64
AAPADVANCE AUTO20180323A12.376.882.262.914.633.97
AAPLApple Inc.20180323A1.132.311.090.771.221.54
AATAMERICAN ASS20180323A13.106.372.843.483.522.89
AAUAlmaden Mine20180323A53.6463.2330.0628.7933.1734.45
AAWWAtlas Air Wo20180323A23.3012.515.546.316.976.20
AAXJiShares MSCI20180323ETF5.162.791.601.121.201.68
AAXNAxon Enterpr20180323A14.607.320.962.116.365.20
ABAllianceBern20180323A25.2119.065.095.8913.9813.17
ABBVABBVIE INC.20180323A2.852.64-0.03-0.262.672.90
ABCAmerisourceB20180323A6.743.170.650.842.522.34
ABCBAmeris Banco20180323A18.8411.181.992.179.199.01
ABEOAbeona Thera20180323A46.3638.391.672.8836.7235.51
ABGAsbury Autom20180323A22.5411.215.365.815.855.39
ABIOARCA biophar20180323A114.6690.5978.8980.2011.7010.39
ABMABM Industri20180323A11.754.870.851.964.022.91
ABMDAbiomed Inc20180323A21.5310.772.654.248.126.53
ABRArbor Realty20180323A11.458.755.206.023.552.71
ABTAbbott Labor20180323A1.911.750.300.351.451.40
ABTXAllegiance B20180323A99.4348.6334.7737.0713.8511.56
ABUSArbutus Biop20180323A142.9984.3911.6014.6972.7969.70
ACAssociated C20180323A117.8669.9260.0860.649.849.28
ACADAcadia Pharm20180323A12.177.502.393.495.114.01
ACBIAtlantic Cap20180323A40.1726.8112.8113.3214.0013.50
ACCAmerican Cam20180323A5.043.35-0.440.233.793.11
ACCOAcco Brands20180323A41.6032.2913.9411.6918.3520.60
ACERAcer Therape20180323A460.40194.47179.95179.8114.5214.66
ACGLArch Capital20180323A8.583.84-0.33-0.094.173.93
ACHCAcadia Healt20180323A10.984.800.320.754.494.05
ACHVAchieve Life20180323A238.92184.65162.31162.4122.3322.24
ACIAAcacia Commu20180323A27.4519.173.314.3015.8614.87
ACIUAC Immune SA20180323A104.8166.3730.4830.3635.8936.01
ACIWACI Worldwid20180323A14.6110.375.215.455.164.92
ACLSAxcelis Tech20180323A36.1825.4212.4012.8813.0212.54
ACMAecom20180323A7.934.310.711.223.603.09
ACNAccenture PL20180323A5.502.920.891.092.031.83
ACNBACNB Corp20180323A127.1273.1666.7668.376.404.79
ACORAcorda Thera20180323A34.4540.6911.8010.6028.8830.08
ACREAres Commerc20180323A20.1011.785.527.066.274.72
ACRSAclaris Ther20180323A40.6814.99-0.310.5115.3014.48
ACRXAcelRx Pharm20180323A243.51170.69152.98147.2517.7123.44
ACSIAmerican Cus20180323ETF17.4318.7719.1617.90-0.380.87
ACSTAcasti Pharm20180323A204.72152.30-0.74-8.30153.05160.60
ACTAdvisorShare20180323ETF82.7273.6469.3770.574.273.07
ACTGAcacia Resea20180323A167.36127.9375.5982.5552.3445.37
ACUAcme United20180323A267.83118.45113.98117.494.470.96
ACWFiShares Edge20180323ETF29.018.30-9.023.6417.334.67
ACWIiShares MSCI20180323ETF1.461.36-0.20-0.231.561.59
ACWViShares Edge20180323ETF9.095.004.364.610.640.39
ACWXiShares MSCI20180323ETF4.542.141.101.031.041.11
ACYAeroCentury20180323A205.8097.04147.21147.21-50.17-50.17
ADBEAdobe Inc.20180323A6.633.541.351.642.191.91
ADCAgree Realty20180323A15.718.442.083.426.365.02
ADESAdvanced Emi20180323A43.7135.1523.5525.0111.6010.14
ADIAnalog Devic20180323A5.543.430.700.742.732.69
ADMArcher Danie20180323A2.633.041.261.081.781.97
ADMAADMA Biologi20180323A78.7844.3217.0726.2627.2518.05
ADMPAdamis Pharm20180323A141.9890.4084.9784.955.445.45
ADMSAdamas Pharm20180323A30.2426.424.207.8422.2218.58
ADNTAdient plc O20180323A9.644.62-0.560.095.184.53
ADPAutomatic Da20180323A4.812.590.260.642.331.94
ADREInvesco BLDR20180323ETF42.1519.5816.7417.882.841.70
ADROAduro Biotec20180323A69.1562.19-3.18-5.3365.3767.52
ADSAlliance Dat20180323A13.366.291.652.174.644.12
ADSKAutodesk Inc20180323A8.926.372.752.553.623.82
ADSWAdvanced Dis20180323A13.725.631.881.603.754.03
ADTADT Inc.20180323A12.4810.334.144.826.195.51
ADTNAdtran Inc20180323A44.2125.788.0310.0817.7415.70
ADUSAddus HomeCa20180323A66.7129.1415.1519.7913.999.35
ADVMAdverum Biot20180323A86.8075.937.527.2668.4168.67
ADXSAdvaxis, Inc20180323A53.8155.5421.8422.5733.7032.97
AEAdams Resour20180323A514.72209.37132.38132.4676.9976.91
AEEAmeren Corpo20180323A4.592.440.520.451.921.99
AEGNAegion Corp20180323A33.2919.8613.4813.536.386.33
AEHRAehr Test Sy20180323A142.4575.8160.6960.0915.1215.73
AEISAdvanced Ene20180323A22.1914.796.266.908.537.88
AELAmerican Equ20180323A14.1510.908.088.362.812.54
AEMAgnico Eagle20180323A4.172.870.280.762.582.10
AEMDAETHLON MEDI20180323A101.83109.7789.3998.0420.4111.76
AEOAmerican Eag20180323A5.206.04-0.970.937.025.12
AEPAmerican Ele20180323A2.802.300.681.161.621.15
AERAercap Holdi20180323A3.632.160.370.531.791.63
AERIAerie Pharma20180323A29.7313.660.282.7313.3810.93
AESAES Corporat20180323A9.238.173.464.064.704.10
AEYADDvantage T20180323A129.4658.5313.2413.2445.2845.28
AEZSAeterna Zent20180323A108.0391.5057.4257.4634.0834.04
AFCAllied Capit20180323A16.0810.6311.3810.48-0.750.15
AFGAmerican Fin20180323A14.337.030.581.186.455.85
AFHAtlas Financ20180323A71.4641.614.7711.4636.8430.14
AFIArmstrong Fl20180323A30.8213.769.3710.254.393.52
AFKVanEck Vecto20180323ETF90.79108.6882.0671.3526.6137.32
AFLAflac Inc.20180323A4.323.270.590.802.682.47
AFMDAffimed N.V.20180323A243.80191.35123.50123.5067.8567.85
AFTYPacer CSOP F20180323ETF23.3820.0221.5719.50-1.550.52
AGFIRST MAJEST20180323A15.6914.405.955.658.458.75
AGCOAGCO Corpora20180323A11.265.411.231.294.184.12
AGENAgenus Inc.20180323A20.2732.053.162.8628.9229.22
AGFSAgroFresh So20180323A28.0330.174.367.9225.8122.25
AGGiShares Core20180323ETF0.941.120.820.810.300.31
AGGPIQ Enhanced20180323ETF7.005.345.305.300.030.03
AGGYWisdomTree Y20180323ETF4.764.584.574.590.01-0.02
AGIAlamos Gold20180323A18.6816.003.884.6812.1111.31
AGLEAeglea BioTh20180323A99.9860.5749.3653.5511.227.03
AGMFederal Agri20180323A159.9754.3049.4049.764.904.54
AGMAFederal Agri20180323A379.47204.118.016.76196.10197.35
AGNAllergan plc20180323A5.584.140.732.073.412.06
AGNCAGNC Investm20180323A5.355.521.812.663.712.86
AGNDWisdomTree T20180323ETF82.5567.1867.1567.150.030.03
AGOAssured Guar20180323A7.443.750.660.983.082.77
AGRAvangrid, In20180323A11.766.271.741.994.534.28
AGROADECOAGRO S.20180323A15.2913.766.246.797.516.97
AGRXAgile Therap20180323A83.8667.6537.4841.5130.1726.13
AGSPlayAGS, Inc20180323A92.5436.6625.6427.9211.028.74
AGTiShares MSCI20180323ETF22.0720.5619.7020.560.870.00
AGTCApplied Gene20180323A171.14128.106.8737.61121.2390.49
AGXArgan, Inc20180323A30.2217.469.5210.517.956.95
AGYSAgilysys, In20180323A135.5963.9148.6550.6015.2513.31
AGZiShares Agen20180323ETF4.542.712.742.73-0.03-0.02
AGZDWisdomTree T20180323ETF65.4964.2364.2364.230.000.00
AHCA.H. Belo Co20180323A107.1080.2481.0281.02-0.79-0.79
AHHArmada Hoffl20180323A8.526.510.841.535.674.99
AHPIAllied Healt20180323A246.96186.76137.52135.1349.2451.63
AHTAshford Hosp20180323A17.2013.494.815.408.688.10
AIArlington As20180323A9.087.60-1.720.449.327.17
AIAiShares Asia20180323ETF10.868.423.8610.714.57-2.28
AIEQAI Powered E20180323ETF22.7116.7814.3414.432.442.35
AIGAmerican Int20180323A2.161.59-0.020.231.611.36
AIHSSenmiao Tech20180323A163.11197.6492.46126.71105.1870.94
AIMCAltra Indust20180323A29.2521.287.6810.9413.5910.34
AIMTAimmune Ther20180323A25.3017.115.155.6411.9611.47
AINAlbany Inter20180323A27.5613.194.365.278.837.92
AINCAshford Inc.20180323A422.26354.94361.95361.95-7.01-7.01
AINVApollo Inves20180323A18.2917.043.064.6113.9812.42
AIRAAR Corp.20180323A21.049.362.503.876.865.49
AIRGAirgain, Inc20180323A197.67115.4350.3963.2765.0452.17
AIRIAir Industri20180323A132.86102.6280.2293.0922.409.53
AIRRFirst Trust20180323ETF25.8221.6620.1920.511.471.15
AIRTAir T Inc20180323A969.34536.70536.70536.700.000.00
AITApplied Indu20180323A22.769.442.563.646.875.80
AIVApartment In20180323A6.544.542.802.951.751.59
AIZAssurant, In20180323A12.096.042.433.083.612.96
AJGArthur J. Ga20180323A5.364.502.492.852.021.65
AJRDAerojet Rock20180323A16.404.851.822.093.032.76
AJXGreat Ajax C20180323A27.8124.0718.8519.625.214.45
AKAMAkamai Techn20180323A7.208.174.234.243.943.94
AKBAAkebia Thera20180323A16.4212.99-0.113.2413.109.75
AKCAAkcea Therap20180323A67.2627.7414.1816.4513.5611.28
AKERAkers Biosci20180323A35.1241.9834.6738.137.303.85
AKGAsanko Gold20180323A102.7589.3282.3686.066.963.26
AKRAcadia Realt20180323A10.084.500.601.363.913.14
AKRXAkorn, Inc.20180323A11.7525.382.203.1723.1822.20
AKTSAKOUSTIS TEC20180323A57.8750.1625.8429.4724.3220.70
ALAir Lease Co20180323A9.314.742.332.672.432.08
ALBAlbemarle Co20180323A8.264.040.661.093.382.95
ALBOAlbireo Phar20180323A162.4082.3350.3350.1032.0032.24
ALCOAlico Inc20180323A72.1346.4841.2144.365.282.12
ALDXAldeyra Ther20180323A109.5844.4028.9029.7715.5014.63
ALEALLETE, Inc.20180323A17.228.164.325.043.833.11
ALEXAlexander &20180323A13.897.994.384.483.613.51
ALFAAlphaClone A20180323ETF70.4013.7033.4534.12-19.75-20.42
ALGAlamo Group,20180323A158.7758.3243.2944.7415.0313.58
ALGNAlign Techno20180323A19.8612.792.572.989.338.98
ALGTAllegiant Tr20180323A63.4019.298.6910.4710.668.89
ALIMAlimera Scie20180323A116.92111.2787.3688.8923.9122.38
ALJJALJ Regional20180323A102.4662.8146.0745.1916.7517.63
ALKAlaska Air G20180323A5.183.77-0.100.483.873.29
ALKSAlkermes Inc20180323A20.8219.5112.7312.216.787.30
ALLThe Allstate20180323A5.802.371.250.511.121.87
ALLEAllegion Pub20180323A10.693.520.590.602.932.92
ALLTAllot Ltd. O20180323A83.7864.3637.8446.9626.5217.39
ALLYAlly Financi20180323A4.183.710.911.132.812.58
ALNAAllena Pharm20180323A139.2667.9854.7554.2113.2313.77
ALNYAlnylam Phar20180323A22.9010.733.774.216.966.52
ALOAlio Gold In20180323A57.3038.650.7414.0737.9024.58
ALOTAstroNova, I20180323A262.15115.52105.57105.599.959.93
ALPNAlpine Immun20180323A233.19125.74104.5973.6021.1552.15
ALRMAlarm.com Ho20180323A18.8411.706.307.455.414.25
ALRNAileron Ther20180323A182.1681.6662.5565.8319.1015.83
ALSKAlaska Commu20180323A91.3769.0438.6553.3430.3815.70
ALSNALLISON TRAN20180323A8.513.681.231.162.452.51
ALTAltimmune, I20180323A132.5194.8368.1665.8326.6829.00
ALTRAltair Engin20180323A44.9617.465.558.3211.919.14
ALTSProShares Mo20180323ETF41.2716.9717.9817.98-1.02-1.02
ALTYGlobal X Sup20180323ETF37.9626.6633.4733.08-6.81-6.42
ALVAutoliv, Inc20180323A8.503.700.651.253.042.45
ALXAlexander's20180323A53.8238.5121.4420.8416.7415.82
ALXNAlexion Phar20180323A10.157.530.772.896.764.64
AMAntero Midst20180323A20.068.012.924.065.083.94
AMAGAMAG Pharmac20180323A37.5625.808.188.1117.6317.70
AMATApplied Mate20180323A2.272.800.821.121.991.69
AMBAAmbarella, I20180323A15.4110.774.204.576.566.20
AMBCAmbac Financ20180323A18.2812.228.238.713.993.53
AMCAMC ENTERTAI20180323A36.2326.136.065.4020.0720.73
AMCAiShares Russ20180323ETF22.7420.1617.4017.402.762.76
AMCXAMC Networks20180323A9.295.140.621.204.523.94
AMDAdvanced Mic20180323A9.349.492.652.606.856.88
AMEAmetek, Inc.20180323A7.164.790.811.743.973.05
AMEDAmedisys Inc20180323A27.039.252.963.776.295.48
AMEHApollo Medic20180323A384.28298.96202.27251.6896.6947.28
AMGAffiliated M20180323A17.019.231.482.037.757.20
AMGNAmgen Inc20180323A4.753.860.671.013.202.85
AMHAMERICAN HOM20180323A5.7011.548.498.683.082.90
AMJJP Morgan Al20180323ETN4.705.110.140.644.994.50
AMKRAmkor Techno20180323A10.3112.804.877.057.965.77
AMLPAlerian MLP20180323ETF10.928.953.433.345.525.61
AMNAMN Healthca20180323A17.086.092.472.333.623.76
AMNBAmerican Nat20180323A169.0386.2166.1671.2420.0614.98
AMOTAllied Motio20180323A124.5491.8276.4474.0615.3817.76
AMPAmeriprise F20180323A12.166.360.230.756.125.60
AMPEAmpio Pharma20180323A63.0152.6317.1120.0135.6332.61
AMPHAmphastar Ph20180323A28.8421.57-6.26-4.9427.8326.51
AMRBAmerican Riv20180323A121.65103.0191.3094.8011.718.21
AMRCAmeresco, In20180323A59.3233.6321.6825.5711.958.06
AMRHAmeri Holdin20180323A240.26153.92152.22154.031.70-0.11
AMRKA-Mark Preci20180323A113.7956.9344.2545.1812.6811.75
AMRSAmyris Inc.20180323A32.5123.665.4710.9218.1912.74
AMSAmerican Sha20180323A297.98168.97111.26127.2857.7141.69
AMSCAmerican Sup20180323A61.3833.0617.8319.2915.2313.77
AMSFAMERISAFE, I20180323A41.5323.027.239.4215.7913.60
AMSWAAmerican Sof20180323A79.1936.8129.8430.236.986.58
AMTAmerican Tow20180323A6.234.600.461.014.133.59
AMTDTD Ameritrad20180323A4.963.10-0.61-0.233.713.33
AMTXAemetis, Inc20180323A130.43156.27143.36134.0712.9022.20
AMUETRACS Aleri20180323ETN17.5327.9836.2736.15-8.29-8.17
AMUBETRACS Aleri20180323ETN246.89
AMWDAmerican Woo20180323A32.8514.374.035.3210.349.05
AMZAInfraCap MLP20180323ETF14.8914.459.149.705.314.75
AMZNAmazon.Com I20180323A6.073.971.561.992.401.98
ANAutoNation,20180323A9.974.051.011.663.062.42
ANABAnaptysBio,20180323A85.7129.1112.6816.7616.4312.34
ANATAmerican Nat20180323A97.3325.3514.0119.3311.346.02
ANDEAndersons In20180323A45.0323.4312.2213.5211.219.90
ANETArista Netwo20180323A19.0210.201.673.368.536.84
ANFAbercrombie20180323A5.224.750.390.794.373.97
ANGIANGI Homeser20180323A18.6024.5912.2312.7712.3711.83
ANGLVanEck Vecto20180323ETF7.385.654.114.771.540.88
ANGOAngioDynamic20180323A25.899.58-1.631.0311.218.56
ANHAnworth Mort20180323A20.6415.335.827.129.508.21
ANIKAnika Therap20180323A76.6344.5322.5325.5822.0118.96
ANIPANI Pharmace20180323A82.3231.8420.5623.0111.278.82
ANSSAnsys Inc20180323A19.177.711.622.236.085.48
ANTMANTHEM, INC.20180323A8.704.661.461.533.203.14
ANYSphere 3D Co20180323A105.6590.2763.7273.2126.5517.07
AOAiShares Core20180323ETF10.376.324.014.032.312.29
AOBCAmerican Out20180323A11.009.81-2.785.3312.594.48
AOKiShares Core20180323ETF15.116.835.855.800.981.03
AOMiShares Core20180323ETF10.959.916.566.953.352.96
AONAon plc Clas20180323A7.422.620.120.312.512.31
AORiShares Core20180323ETF8.034.913.713.851.191.06
AOSA.O. Smith C20180323A9.765.131.771.813.363.32
AOSLAlpha and Om20180323A46.8227.9118.0819.859.838.05
APAmpco-Pittsb20180323A130.7196.6780.9383.0315.7313.64
APAApache Corpo20180323A3.913.241.140.742.102.50
APAMARTISAN PART20180323A26.1612.853.434.199.428.66
APDAir Products20180323A10.145.742.172.973.572.77
APDNApplied DNA20180323A127.40155.08117.92133.0137.1622.08
APEIAmerican Pub20180323A38.7721.795.015.8616.7815.92
APENApollo Endos20180323A146.8549.2343.1840.726.058.50
APHAmphenol Cor20180323A7.584.400.711.253.693.15
APLEApple Hospit20180323A6.065.240.580.734.674.51
APLSApellis Phar20180323A116.9343.888.5313.0735.3530.81
APOApollo Globa20180323A10.794.210.731.313.492.90
APOGApogee Enter20180323A28.7713.632.955.8610.687.77
APPFAppFolio, In20180323A43.0921.909.629.8112.2812.09
APPNAppian Corpo20180323A36.7243.5920.9422.0022.6421.59
APPSDigital Turb20180323A46.1038.5724.2527.2914.3311.28
APRNBlue Apron H20180323A48.8840.1518.7019.0521.4321.08
APTAlpha Pro Te20180323A153.78103.4588.3588.3515.1015.10
APTOAptose Biosc20180323A54.2342.7231.7529.9710.9712.75
APTSPreferred Ap20180323A13.268.320.310.388.017.94
APTVAptiv PLC20180323A8.243.631.411.142.222.50
APVOAptevo Thera20180323A108.1758.1346.3947.2811.7410.85
APWCAsia Pacific20180323A511.14504.34394.23394.23110.11110.11
AQBAquaBounty T20180323A123.5776.6862.7060.3913.9816.29
AQMSAqua Metals,20180323A56.0049.5210.8016.5638.7232.95
AQNAlgonquin Po20180323A13.7652.9648.0748.314.894.65
AQUAEvoqua Water20180323A12.696.032.012.584.023.45
ARANTERO RESOU20180323A5.454.251.090.903.163.35
ARAAmerican Ren20180323A39.8920.9115.9315.784.985.13
ARAYAccuray Inco20180323A99.5865.9124.9237.1240.9928.78
ARCARC Document20180323A81.2636.469.299.8527.1726.61
ARCBArcBest Corp20180323A40.0219.335.797.1313.5412.21
ARCCAres Capital20180323A6.387.021.551.955.485.09
ARCHArch Coal, I20180323A30.2313.203.435.499.787.72
ARCMArrow Reserv20180323ETF10.97
ARCOARCOS DORADO20180323A62.0233.6220.1922.7213.4210.90
ARCTArcturus The20180323A253.80151.78127.83141.7623.9510.02
ARDArdagh Group20180323A28.0525.3914.2517.9911.147.40
ARDXArdelyx, Inc20180323A102.0858.5817.2114.1141.3844.47
AREAlexandria R20180323A8.393.940.340.923.603.02
ARESAres Managem20180323A31.0119.166.666.0812.4913.05
ARGTGlobal X MSC20180323ETF31.5716.4826.4515.09-9.971.39
ARIAPOLLO COMME20180323A5.504.731.751.842.992.89
ARKGARK Genomic20180323ETF33.4635.0025.9534.919.050.09
ARKKARK Innovati20180323ETF16.5217.078.4314.458.652.63
ARKQARK Autonomo20180323ETF24.9016.1813.0412.683.153.51
ARKRArk Restaura20180323A265.91114.47104.65108.139.826.33
ARKWARK Next Gen20180323ETF15.4210.717.667.973.052.74
ARLAmerican Rea20180323A195.14186.41176.17176.1710.2310.23
ARLPAlliance Res20180323A37.2020.639.8913.4210.747.21
ARMKARAMARK20180323A5.023.070.480.652.592.42
ARNAArena Pharma20180323A17.6211.443.553.977.897.46
ARNCArconic Corp20180323A4.594.170.861.383.322.80
AROCArchrock Inc20180323A56.0341.518.8511.6432.6629.87
AROWArrow Financ20180323A81.1267.5638.4238.7929.1528.78
ARRARMOUR Resid20180323A11.305.841.731.774.114.07
ARTNAArtesian Res20180323A217.4286.6161.5764.5025.0522.12
ARTWArts-Way Man20180323A774.41400.52-170.83-392.82571.36793.34
ARWArrow Electr20180323A16.938.333.293.285.045.05
ARWRArrowhead Re20180323A22.3319.51-1.28-0.1420.7819.65
ASBAssociated B20180323A20.9216.146.145.6410.0010.50
ASCARDMORE SHIP20180323A70.4733.7020.6021.3013.1012.40
ASEAGlobal X FTS20180323ETF134.5990.6390.6390.630.000.00
ASETFlexShares R20180323ETF38.3659.5959.5959.590.000.00
ASFIAsta Funding20180323A124.17114.3895.4795.4718.9118.91
ASGNASGN Incorpo20180323A20.2311.903.004.318.907.60
ASHAshland Glob20180323A9.605.771.271.624.504.15
ASHRXtrackers Ha20180323ETF3.292.850.350.662.502.19
ASHSXtrackers Ha20180323ETF14.6223.9220.5019.803.424.11
ASHXXtrackers MS20180323ETF39.5624.322.612.6121.7121.71
ASIXAdvanSix Inc20180323A32.0113.184.747.128.436.06
ASMAvino Silver20180323A87.8782.7368.0066.9914.7315.74
ASMBAssembly Bio20180323A79.9632.8810.2315.0422.6517.84
ASNAAscena Retai20180323A51.8045.2020.1618.9425.0426.26
ASPNAspen Aeroge20180323A98.2960.8711.7424.8249.1436.05
ASPSAltisource P20180323A80.5948.9925.0229.5723.9819.43
ASPUASPEN GROUP,20180323A243.49106.7814.0414.5492.7492.25
ASRVAmeriServ Fi20180323A195.0589.0258.6658.6630.3730.37
ASTCAstrotech Co20180323A338.66283.14250.44253.9132.7029.23
ASTEAstec Indust20180323A34.9413.876.076.997.806.88
ASURAsure Softwa20180323A41.5622.8114.2216.888.595.93
ASYSAmtech Syste20180323A52.9266.7419.1315.9747.6150.77
ATAtlantic Pow20180323A235.29159.10159.10159.100.000.00
ATECAlphatec Hol20180323A64.80229.3972.4673.12156.93156.27
ATENA10 NETWORKS20180323A19.4920.245.526.6014.7213.69
ATESTGTEST SYMBOL20180323A44.3423.8721.5922.052.281.83
ATGEAdtalem Glob20180323A18.739.940.030.449.919.49
ATHAthene Holdi20180323A6.263.30-0.020.093.323.21
ATHXAthersys, In20180323A71.2254.3920.1423.8034.2530.59
ATIAllegheny Te20180323A8.726.101.801.764.304.34
ATKRAtkore Inter20180323A12.847.671.251.746.425.94
ATLCAtlanticus H20180323A896.65829.74827.67827.672.072.07
ATLOAMES Nationa20180323A284.90129.4998.26103.9431.2325.55
ATMPiPath Select20180323ETF23.8215.4312.3211.943.113.49
ATNIATN Internat20180323A83.0026.492.748.2723.7618.22
ATNMActinium Pha20180323A74.0775.8746.8950.8628.9825.01
ATNXAthenex, Inc20180323A61.8326.5213.5916.2312.9310.29
ATOAtmos Energy20180323A9.874.561.541.793.022.77
ATOMAtomera Inco20180323A84.3245.5017.2118.7828.2926.72
ATOSAtossa Thera20180323A88.97102.2489.4684.6612.7917.58
ATRAptarGroup,20180323A15.639.311.912.887.406.43
ATRAAtara Biothe20180323A43.1529.999.099.2820.8920.71
ATRCAtriCure, In20180323A38.4617.8411.6311.626.216.22
ATROAstronics Co20180323A37.7417.789.0110.948.766.83
ATRSAntares Phar20180323A44.8148.186.375.6541.8142.53
ATSGAir Transpor20180323A15.737.116.235.260.921.87
ATTOAtento S.A.20180323A85.5148.7516.3121.9032.4426.85
ATUSAltice USA,20180323A15.569.255.745.623.513.63
ATVIActivision B20180323A4.353.431.081.172.352.26
ATXIAvenue Thera20180323A231.36219.36211.32210.578.058.79
AUBNAuburn Natio20180323A147.5253.8143.4243.4210.3910.39
AUDCAudioCodes L20180323A94.5546.7520.9123.1325.8423.62
AUGAuryn Resour20180323A121.70134.25141.94137.84-7.69-3.59
AUMNGolden Miner20180323A87.25159.83138.65139.0421.1820.79
AUPHAurinia Phar20180323A27.1827.808.619.5219.1918.28
AUTOAutoWeb, Inc20180323A76.8279.5617.6524.4561.9155.10
AUYYamana Gold,20180323A35.1430.289.3712.9420.8417.29
AVAAvista Corpo20180323A12.546.251.732.364.523.89
AVBAvalonBay Co20180323A7.583.75-0.130.273.883.48
AVDAmerican Van20180323A47.6424.5911.9613.2712.6311.31
AVEOAVEO Pharmac20180323A33.9427.1715.5913.5711.5713.59
AVGOBroadcom Inc20180323A5.803.040.961.532.081.51
AVGRAvinger, Inc20180323A108.53105.1983.9991.5621.1913.63
AVIDAvid Technol20180323A41.0326.1712.8013.4213.3712.76
AVNWAviat Networ20180323A150.9076.4152.5352.3223.8824.08
AVTAvnet, Inc.20180323A10.315.130.771.214.363.93
AVXLAnavex Life20180323A58.2849.5020.1323.2229.3726.28
AVYAvery Dennis20180323A9.495.331.332.214.003.12
AVYAAvaya Holdin20180323A10.619.724.347.165.382.56
AWIArmstrong Wo20180323A16.2313.2810.0410.393.242.89
AWKAmerican Wat20180323A8.206.96-0.381.077.345.90
AWRAmerican Sta20180323A18.557.682.522.465.165.22
AWREAware Inc20180323A184.59106.4444.9961.1461.4545.30
AWXAvalon Holdi20180323A223.57102.4264.8772.5237.5629.90
AXASAbraxas Petr20180323A43.7434.9619.2019.6915.7815.29
AXDXAccelerate D20180323A39.1828.246.997.2121.2521.03
AXEAnixter Inte20180323A29.3913.033.705.319.337.72
AXGNAxogen, Inc.20180323A27.4013.604.835.918.767.68
AXJLWisdomTree A20180323ETF28.3546.8246.3245.920.500.90
AXLAmerican Axl20180323A8.2711.355.295.706.065.65
AXPAmerican Exp20180323A4.083.491.921.871.581.64
AXRAMREP Corpor20180323A137.7299.6697.5497.542.122.12
AXSAxis Capital20180323A6.022.800.400.582.402.22
AXSMAxsome Thera20180323A215.41116.2268.9379.7647.2936.46
AXTAAxalta Coati20180323A7.292.890.06-0.092.832.98
AXTIAXT Inc20180323A69.1054.418.8412.4845.5741.93
AXUAlexco Resou20180323A74.0160.0734.9232.5725.1527.50
AYAtlantica Yi20180323A22.379.902.754.357.155.55
AYIAcuity Brand20180323A11.734.852.712.602.142.25
AYTUAytu BioScie20180323A153.42110.7087.3196.4823.5414.23
AYXAlteryx, Inc20180323A28.1014.846.868.177.986.66
AZOAutoZone, In20180323A17.098.741.092.147.666.57
AZPNAspen Techno20180323A15.226.771.922.584.854.19
AZREAzure Power20180323A226.49130.15191.72191.71-61.57-61.56
AZRXAzurRx BioPh20180323A397.75255.18215.62217.1939.5537.99
AZZAZZ Inc.20180323A29.2918.934.055.3714.8913.56
BBarnes Group20180323A27.7413.285.336.547.956.75
BABoeing Compa20180323A6.413.720.821.332.902.39
BABInvesco Taxa20180323ETF6.303.231.921.921.311.31
BACBank of Amer20180323A3.342.990.630.952.302.04
BAHBooz Allen H20180323A7.453.030.120.392.912.64
BALiPath Series20180323ETN11.7611.38-8.391.3719.7710.01
BAMBrookfield A20180323A3.192.480.860.791.611.68
BANCBanc of Cali20180323A29.3520.294.135.8416.1614.45
BANDBandwidth In20180323A131.4859.8652.2151.657.658.21
BANFBancfirst Co20180323A107.8747.3931.3634.8016.0312.60
BANRBanner Corp.20180323A25.379.585.905.833.673.75
BANXStoneCastle20180323A61.8862.122.892.9259.2359.20
BAPCredicorp LT20180323A22.766.972.793.674.183.30
BASIBioanalytica20180323A95.7375.9475.9475.940.000.00
BATRALiberty Medi20180323A29.9417.7113.1013.124.614.59
BATRKLiberty Medi20180323A18.4911.396.588.084.813.31
BAXBaxter Inter20180323A3.352.070.190.171.891.90
BBBlackBerry L20180323A7.936.711.471.095.245.62
BBBYBed Bath & B20180323A5.047.611.191.516.426.10
BBCVirtus LifeS20180323ETF32.4521.2016.2315.744.975.46
BBGIBeasley Broa20180323A114.1975.0969.3769.885.725.21
BBHVanEck Vecto20180323ETF8.836.541.073.855.472.69
BBPVirtus LifeS20180323ETF29.0441.5044.8244.63-3.32-3.13
BBSIBarrett Busi20180323A86.8932.7619.2019.1013.5613.66
BBUBrookfield B20180323A47.1531.831.7010.4130.1421.43
BBWBuild-A-Bear20180323A83.2356.2612.9014.7543.3641.51
BBXBBX Capital20180323A15.6926.468.668.7617.8417.74
BBYBest Buy Com20180323A3.762.130.100.572.031.56
BCBrunswick Co20180323A10.775.583.193.452.392.13
BCBPBCB Bancorp20180323A78.5046.3226.4027.0819.9219.24
BCCBoise Cascad20180323A19.499.252.843.296.415.96
BCDAberdeen Sta20180323ETF15.702.23-0.42-0.422.652.65
BCEBCE, Inc.20180323A2.642.220.390.301.841.93
BCEIBONANZA CREE20180323A32.3716.005.987.9110.028.09
BCIAberdeen Sta20180323ETF12.316.426.236.250.190.17
BCLIBrainstorm C20180323A108.5994.1138.5739.0855.5355.03
BCMiPath Pure B20180323ETN17.348.950.085.828.873.13
BCOThe Brink's20180323A14.325.920.311.265.614.66
BCOMB Communicat20180323A1780.771039.65829.81829.81209.84209.84
BCORBlucora, Inc20180323A29.4824.816.479.5218.3415.29
BCOVBrightcove,20180323A86.1554.3131.3128.5122.9925.79
BCPCBalchem Corp20180323A61.7418.938.3610.1010.578.82
BCRXBioCryst Pha20180323A19.6928.06-0.401.0428.4927.06
BCTFBancorp 34,20180323A582.58259.93259.33259.330.600.60
BDCBelden Inc.20180323A16.287.782.193.675.594.10
BDCSUBS AG Excha20180323ETN78.8349.5146.0446.103.473.40
BDCZETRACS Wells20180323ETN422.03
BDGEBridge Banco20180323A73.2640.8429.2931.4911.549.34
BDLFlanigan's E20180323A885.46629.27629.27629.270.000.00
BDNBrandywine R20180323A6.574.950.601.094.343.86
BDRBlonder Tong20180323A488.68347.26285.24311.1962.2436.06
BDSIBioDelivery20180323A236.28200.53163.07161.5337.4639.00
BDXBecton, Dick20180323A7.714.321.141.493.182.83
BEATBioTelemetry20180323A28.2628.659.399.7319.2518.92
BECNBeacon Roofi20180323A11.5111.505.505.916.005.59
BELFABel Fuse Inc20180323A870.98410.65286.96286.96123.69123.69
BELFBBel Fuse Inc20180323A425.27222.68194.97200.3027.7122.38
BENFranklin Res20180323A2.982.74-0.27-0.063.022.81
BEPBrookfield R20180323A13.609.097.504.861.594.23
BERYBerry Global20180323A6.073.160.470.742.692.42
BFABrown-Forman20180323A47.0434.7628.6329.096.125.67
BFBBrown-Forman20180323A10.605.452.131.893.313.56
BFAMBRIGHT HORIZ20180323A20.928.633.533.885.104.76
BFINBankFinancia20180323A85.5739.1932.4134.766.784.43
BFITGlobal X Hea20180323ETF79.88
BFORBarron's 40020180323ETF17.1339.5339.8439.35-0.310.18
BFSSaul Centers20180323A279.3099.5873.0576.0026.5323.59
BGBunge Limite20180323A7.175.080.960.804.124.28
BGCPBGC Partners20180323A7.7520.1514.6715.265.494.94
BGFVBig 5 Sporti20180323A79.5744.6015.6815.3828.9229.23
BGGBriggs & Str20180323A16.498.563.223.625.344.94
BGSB&G Foods, I20180323A21.8115.356.697.508.667.85
BGSFBG Staffing20180323A90.9167.51-52.039.87119.5457.64
BHBiglari Hold20180323A42.1053.2448.7648.124.745.20
BHBBar Harbor B20180323A138.0482.2371.6273.7410.618.49
BHEBenchmark El20180323A23.6813.702.742.9410.9610.76
BHFBrighthouse20180323A15.8213.635.349.558.294.08
BHLBBerkshire Hi20180323A22.7012.110.020.2712.0911.84
BHVNBiohaven Pha20180323A51.7824.0012.0014.8712.009.13
BIBProShares Ul20180323ETF20.0213.614.966.268.657.35
BIBLInspire 10020180323ETF97.1422.2722.1522.040.110.23
BICKFirst Trust20180323ETF147.78147.20148.97146.60-1.770.61
BIGBig Lots, In20180323A7.313.840.360.823.483.02
BIIBBiogen Inc.20180323A9.765.131.511.933.623.20
BILSPDR Bloombe20180323ETF1.091.001.001.000.000.00
BIOBio-Rad Labo20180323A43.8521.2112.0415.369.175.85
BIOBBio-Rad Labo20180323A89.08118.73118.73118.730.000.00
BIOCBiocept, Inc20180323A89.5882.4455.8860.4926.5621.95
BIOLBiolase, Inc20180323A213.64146.35122.72122.4023.6323.95
BIPBrookfield I20180323A10.685.951.862.354.083.59
BISProShares Ul20180323ETF22.9312.46-3.391.8915.8510.58
BIVVanguard Int20180323ETF1.990.960.760.760.190.20
BIZDVanEck Vecto20180323ETF22.1033.2028.7631.394.441.81
BJKVanEck Vecto20180323ETF55.9127.2827.4127.09-0.140.18
BJRIBJ's Restaur20180323A20.9310.622.162.228.458.40
BKBank of New20180323A2.362.580.450.412.132.17
BKCCBlackRock Ca20180323A17.2415.981.852.4114.1213.57
BKDBrookdale Se20180323A15.0012.692.793.529.899.18
BKEThe Buckle,20180323A34.3621.362.231.6419.1319.72
BKEPBlueknight E20180323A124.74206.0551.3851.97154.67154.08
BKFiShares MSCI20180323ETF28.0235.073.583.6931.4931.38
BKHBlack Hills20180323A11.404.991.281.633.713.37
BKIBlack Knight20180323A13.056.154.094.052.062.11
BKLNInvesco Seni20180323ETF4.332.632.332.530.300.10
BKNGBooking Hold20180323A14.277.512.003.105.444.32
BKSCBank of Sout20180323A554.86460.67464.88464.88-4.21-4.21
BKUBankunited,20180323A9.245.110.961.604.153.52
BKYIBIO-key Inte20180323A170.18511.04188.83188.84322.21322.21
BLBlackLine, I20180323A22.927.513.854.783.662.73
BLBDBlue Bird Co20180323A64.1137.7127.6027.1410.1110.57
BLCMBellicum Pha20180323A35.5033.2412.7011.3820.5421.86
BLCNReality Shar20180323ETF20.8818.4011.2312.547.165.86
BLDTopBuild Cor20180323A28.2513.188.5210.184.663.00
BLDPBallard Powe20180323A29.1831.418.2412.3423.1719.09
BLDRBuilders Fir20180323A10.9515.51-2.12-8.0017.6423.52
BLESInspire Glob20180323ETF80.5979.1479.4679.39-0.32-0.25
BLFSBioLife Solu20180323A118.4779.1347.1555.5931.9823.55
BLHYVirtus Newfl20180323ETF54.5534.3234.3234.320.000.00
BLINBridgeline D20180323A438.05140.72103.76103.7536.9636.97
BLKBlackrock, I20180323A15.697.552.963.504.594.05
BLKBBlackbaud, I20180323A29.899.700.241.229.468.48
BLLBall Corpora20180323A3.272.290.080.242.222.05
BLMNBloomin' Bra20180323A6.838.700.761.467.967.29
BLNKBlink Chargi20180323A255.52382.11348.39355.1233.7226.98
BLOKAmplify Tran20180323ETF14.389.6912.9413.43-3.25-3.74
BLPHBellerophon20180323A112.6189.4742.5347.4246.9442.05
BLUEbluebird bio20180323A22.9312.024.305.397.726.62
BLVVanguard Lon20180323ETF5.365.603.102.952.502.65
BLXBanco Latino20180323A30.9515.417.848.847.586.57
BMCHBMC Stock Ho20180323A33.0317.540.531.1517.0116.39
BMIBadger Meter20180323A27.7511.022.753.188.277.84
BMLPDorsey Wrigh20180323ETF232.06
BMOBank of Mont20180323A3.642.521.21-1.311.313.82
BMRABIOMERICA IN20180323A180.87105.8084.7583.2321.0422.57
BMRCBank of Mari20180323A111.1468.7161.2859.807.438.91
BMRNBioMarin Pha20180323A7.924.171.322.622.851.55
BMTCBryn Mawr Ba20180323A56.7323.999.4011.2214.5912.78
BMYBristol-Myer20180323A2.563.181.021.172.162.01
BNDVanguard Tot20180323ETF1.262.221.721.750.510.48
BNDCFlexShares C20180323ETF32.82
BNDXVanguard Tot20180323ETF1.851.731.521.150.210.58
BNEDBarnes & Nob20180323A23.7615.842.823.4213.0212.42
BNFTBenefitfocus20180323A39.3419.588.678.8510.9110.73
BNSBank of Nova20180323A2.161.740.540.391.201.35
BNSOBonso Electr20180323A387.29287.56196.66196.6690.9090.90
BOCHBank of Comm20180323A94.2182.2667.9465.1414.3117.11
BOHBank of Hawa20180323A22.4811.484.185.727.305.76
BOKFBOK Financia20180323A35.5017.975.957.7212.0210.25
BOMNBoston Omaha20180323A193.5396.0859.1169.4936.9726.59
BONDPIMCO Active20180323ETF4.962.031.792.020.240.02
BOOMDMC Global I20180323A57.5434.244.084.9730.1629.28
BOOTBoot Barn Ho20180323A18.178.873.984.994.903.88
BOSCB.O.S. Bette20180323A239.40121.9932.7534.2089.2387.79
BOSSGlobal X Fou20180323ETF23.206.316.526.31-0.210.00
BOTJBank of the20180323A409.02293.07292.65292.650.420.42
BOTZGlobal X Fun20180323ETF4.364.565.376.19-0.81-1.62
BOXBOX, INC.20180323A11.407.773.753.894.023.88
BOXLBoxlight Cor20180323A3529.415800.765800.765800.760.000.00
BPFHBoston Priva20180323A36.4622.871.453.9421.4218.93
BPMCBlueprint Me20180323A56.9122.106.778.6615.3313.44
BPMPBP Midstream20180323A132.4053.6419.5639.9834.0813.66
BPMXBioPharmX Co20180323A64.0691.0662.8565.5528.2125.51
BPOPPopular Inc20180323A13.295.411.581.113.824.30
BPRNThe Bank of20180323A82.1878.6078.5178.510.090.09
BPTBP Prudhoe B20180323A44.2422.9413.6614.859.288.09
BPTHBio-Path Hol20180323A108.76164.46135.10135.1029.3629.36
BPYBrookfield P20180323A13.229.565.336.004.243.56
BRBroadridge F20180323A7.584.411.602.042.812.37
BRCBrady Corpor20180323A24.9113.401.512.0211.8911.38
BREWCraft Brew A20180323A63.2144.2519.0421.3625.2122.89
BRFVanEck Vecto20180323ETF44.7919.459.009.0010.4510.45
BRGBluerock Res20180323A33.2132.6025.9425.666.666.94
BRIDBridgford Fo20180323A220.6369.4119.4623.2449.9546.17
BRKBBERKSHIRE HA20180323A2.882.461.201.331.271.13
BRKLBrookline Ba20180323A44.0029.759.1410.4320.6119.32
BRKRBruker Corpo20180323A15.686.362.282.694.213.72
BRKSBrooks Autom20180323A16.9918.812.193.3216.6315.49
BRNBarnwell Ind20180323A181.36205.42140.19140.1965.2365.23
BROBrown & Brow20180323A7.934.671.371.443.293.23
BRPABig Rock Par20180323A94.88
BRQSBorqs Techno20180323A848.50751.24751.24751.240.000.00
BRTBRT Apartmen20180323A42.5723.9321.0120.912.923.02
BRXBRIXMOR PROP20180323A7.136.970.560.976.416.00
BRZUDirexion Dai20180323ETF15.676.955.165.181.781.76
BSCKInvesco Bull20180323ETF4.763.341.111.442.241.90
BSCLInvesco Bull20180323ETF7.553.683.043.300.650.38
BSCMInvesco Bull20180323ETF14.374.903.344.611.550.28
BSCNInvesco Bull20180323ETF10.554.204.204.200.000.00
BSCOInvesco Bull20180323ETF30.6116.4614.5014.491.971.97
BSCPInvesco Bull20180323ETF7.345.435.435.430.000.00
BSCQInvesco Bull20180323ETF28.6312.6112.6112.610.000.00
BSCRInvesco Bull20180323ETF61.1420.5720.5720.570.000.00
BSETBassett Furn20180323A153.4470.8756.9158.7413.9712.13
BSJKInvesco Bull20180323ETF17.987.576.456.421.111.15
BSJLInvesco Bull20180323ETF22.0715.4612.7812.862.692.60
BSJMInvesco Bull20180323ETF30.3013.9112.1512.671.761.24
BSJNInvesco Bull20180323ETF12.848.088.518.31-0.43-0.23
BSJOInvesco Bull20180323ETF31.3347.8226.8926.8120.9321.01
BSJPInvesco Bull20180323ETF16.3414.4914.7214.83-0.23-0.34
BSMBlack Stone20180323A45.8926.5013.6012.9812.9013.52
BSQRBSQUARE Corp20180323A442.17269.70191.74258.2877.9611.42
BSRRSierra Banco20180323A226.72106.51102.34105.534.170.98
BSTCBioSpecifics20180323A362.76153.41146.29151.267.122.15
BSVVanguard Sho20180323ETF1.331.090.880.890.200.19
BSXBoston Scien20180323A3.853.580.480.483.103.09
BTAIBioXcel Ther20180323A33.85120.3328.9830.8591.3589.48
BTALAGFiQ U.S. M20180323ETF27.265.325.475.47-0.15-0.15
BTEBaytex Energ20180323A34.3929.427.388.2522.0321.06
BTECPrincipal He20180323ETF27.6821.6920.7720.270.921.42
BTGB2Gold Corp.20180323A35.8231.4915.0918.9416.4012.56
BTNBallantyne S20180323A352.84258.17152.87152.16105.30106.02
BTUPeabody Ener20180323A8.694.850.540.744.314.11
BURLBURLINGTON S20180323A8.874.910.751.604.163.31
BUSEFirst Busey20180323A24.8214.500.901.7313.6012.77
BUYUSCF SummerH20180323ETF132.1757.1257.1257.120.000.00
BUYNUSCF SummerH20180323ETF55.39
BVALBrand Value20180323ETF34.0539.9239.9239.920.000.00
BVSNBroadvision20180323A1058.01348.19161.87326.92186.3221.27
BWBabcock & Wi20180323A27.1319.203.136.5716.1612.69
BWABorgWarner I20180323A7.194.370.701.023.663.35
BWBBridgewater20180323A83.6933.0223.4224.459.608.56
BWENBroadwind En20180323A53.6447.4035.0035.0012.4012.40
BWFGBankwell Fin20180323A309.9599.2980.6387.8418.6611.45
BWLABowl America20180323A146.7076.8976.8976.890.000.00
BWXSPDR Bloombe20180323ETF8.986.065.835.890.230.18
BWXTBWX Technolo20180323A10.035.793.543.912.251.88
BWZSPDR Bloombe20180323ETF33.3325.0624.6424.540.420.52
BXThe Blacksto20180323A3.9711.378.439.383.052.01
BXCBlueLinx Hol20180323A66.6531.5215.5316.8315.9914.68
BXGBluegreen Va20180323A45.4313.4118.4918.88-5.08-5.47
BXMTBlackstone M20180323A3.843.102.311.980.791.12
BXPBoston Prope20180323A9.409.045.605.683.443.36
BXSBancorpSouth20180323A17.7213.805.846.197.967.61
BYByline Banco20180323A70.3524.9915.2316.439.768.56
BYDBoyd Gaming20180323A8.694.461.601.152.863.30
BYFCBroadway Fin20180323A458.81295.62-225.48-127.65521.10423.27
BYLDiShares Yiel20180323ETF13.8910.459.759.580.700.88
BYSIBeyondSpring20180323A51.8742.1533.8033.988.358.17
BZHBeazer Homes20180323A15.867.800.511.297.306.52
BZQProShares Ul20180323ETF26.4912.736.146.796.595.95
CCitigroup In20180323A1.531.660.510.591.151.07
CAAPCorporacion20180323A22.5410.417.308.063.122.35
CAASChina Automo20180323A316.31142.97312.99319.09-170.02-176.13
CABOCable One, I20180323A32.2427.3524.5621.582.302.20
CACCamden Natio20180323A230.8179.2468.4069.6710.859.58
CACCCredit Accep20180323A44.6028.6412.6514.9016.0013.75
CACGClearBridge20180323ETF26.8217.7514.2114.203.533.55
CACICACI INTERNA20180323A22.509.905.665.974.243.92
CADECadence Banc20180323A22.278.032.914.035.124.01
CAECAE INC20180323A6.265.300.791.194.514.11
CAGConagra Bran20180323A3.232.600.070.322.532.28
CAHCardinal Hea20180323A5.582.90-0.100.843.002.05
CAICAI Internat20180323A38.7418.386.657.5311.7310.85
CAKECheesecake F20180323A7.714.23-0.080.454.323.78
CALCaleres Inc20180323A21.066.283.003.303.282.99
CALACalithera Bi20180323A74.2652.0218.7018.6833.3233.34
CALFPacer US Sma20180323ETF15.9113.7713.9513.95-0.19-0.19
CALMCal-Maine Fo20180323A22.0211.292.802.938.508.37
CALXCALIX, INC.20180323A96.0759.1034.3935.0024.7124.10
CAMPCalAmp Corp.20180323A24.0812.538.369.854.172.68
CAMTCamtek Ltd20180323A49.7353.3052.5230.780.7822.51
CAPEiPath Shille20180323ETN15.4410.6413.0510.59-2.410.05
CAPLCrossAmerica20180323A152.5678.2447.7168.7230.539.52
CAPRCapricor The20180323A92.6371.5769.8668.951.712.62
CARAvis Budget20180323A9.986.793.293.553.493.25
CARACara Therape20180323A29.0319.016.738.5212.2810.49
CARGCarGurus, In20180323A113.9958.2020.8321.7337.3736.47
CAROCarolina Fin20180323A42.8022.388.9910.3113.3912.07
CARSCars.com Inc20180323A11.176.042.602.673.433.37
CARVCarver Banco20180323A777.33532.89279.59401.96253.30130.93
CARZFirst Trust20180323ETF30.8711.53-0.90-0.9012.4412.44
CASACasa Systems20180323A33.8127.57-0.2810.9827.8616.59
CASHMeta Financi20180323A62.8323.579.6810.9113.8912.65
CASICASI Pharmac20180323A74.0254.9240.1536.6814.7718.24
CASSCass Informa20180323A164.0769.3355.4959.0813.429.84
CASYCasey's Gene20180323A12.936.501.051.705.454.80
CATCaterpillar20180323A4.433.401.451.671.951.73
CATBCatabasis Ph20180323A60.3355.1629.3628.5625.8026.61
CATCCAMBRIDGE BA20180323A205.8710.0733.2533.42-23.18-23.35
CATHGlobal X S&P20180323ETF23.6827.1720.1820.987.006.19
CATMCardtronics20180323A24.7613.401.304.3412.109.06
CATOCATO CORP20180323A25.2516.186.207.679.988.51
CATSCatasys Inc.20180323A95.8766.4510.4043.5756.0522.88
CATYCathay Gener20180323A17.387.841.521.536.326.31
CBChubb Limite20180323A6.624.061.221.322.852.74
CBANColony Bankc20180323A2640.23589.98430.01694.06159.96-104.09
CBAYCymabay Ther20180323A28.5619.507.209.8212.309.67
CBBCincinnati B20180323A49.5242.5428.8528.9513.6913.59
CBFVCB Financial20180323A163.56129.31129.31129.310.000.00
CBIOCatalyst Bio20180323A66.8336.0421.2622.2014.7913.84
CBLCBL& Associa20180323A23.2820.494.666.2315.8314.23
CBLICleveland Bi20180323A129.7271.1738.1138.2133.0732.97
CBMGCellular Bio20180323A98.1056.0328.6134.7427.4221.29
CBOECboe Global20180323A10.147.042.823.544.223.50
CBONVanEck Vecto20180323ETF52.9459.2934.6834.6824.6124.61
CBPOChina Biolog20180323A56.7015.302.945.5812.379.73
CBRECBRE GROUP,20180323A5.933.470.931.482.551.99
CBRLCracker Barr20180323A19.7410.143.654.136.496.01
CBSHCommerce Ban20180323A9.876.102.213.343.892.77
CBTCabot Corpor20180323A12.124.620.351.034.273.59
CBTXCBTX, Inc. C20180323A66.7828.1721.2622.676.915.50
CBUCommunity Ba20180323A24.797.962.863.495.104.47
CBZCBIZ, Inc.20180323A36.4223.073.953.8119.1219.26
CCThe Chemours20180323A5.983.800.961.412.842.39
CCBGCapital City20180323A198.04105.1189.1890.0715.9315.04
CCCLChina Cerami20180323A358.24230.78166.72168.2464.0662.54
CCDCalamos Dyna20180323A18.8529.8520.7019.289.1510.57
CCFChase Corpor20180323A182.7673.9448.2544.1026.5029.01
CCICrown Castle20180323A3.923.291.061.172.232.12
CCJCameco Corpo20180323A11.269.322.622.376.686.93
CCKCrown Holdin20180323A5.643.240.881.272.371.98
CCLCarnival Cor20180323A2.382.260.620.861.641.41
CCLPCSI Compress20180323A76.0146.7940.8433.735.9513.05
CCMPCabot Microe20180323A41.6722.4110.8013.5511.608.85
CCNECNB Financia20180323A278.5191.4872.0669.0919.4222.38
CCOClear Channe20180323A115.1690.9868.5669.5222.4221.46
CCOICogent Commu20180323A22.7220.524.054.7516.4715.77
CCORCore Alterna20180323ETF52.8112.5612.5112.470.040.09
CCRCONSOL Coal20180323A107.7582.4444.8545.4037.5937.04
CCRCChina Custom20180323A118.5160.1950.4953.209.706.99
CCRNCross Countr20180323A24.3826.7019.7120.296.996.42
CCSCENTURY COMM20180323A31.2517.735.164.7512.5712.98
CCXIChemoCentryx20180323A47.6431.691.782.8129.9228.88
CDCVictoryShare20180323ETF11.9011.9111.4111.380.500.53
CDECoeur Mining20180323A12.5911.250.782.3310.488.91
CDEVCentennial R20180323A11.779.093.093.136.005.97
CDKCDK Global,20180323A8.073.341.121.522.221.82
CDLVictoryShare20180323ETF11.839.3610.278.84-0.910.52
CDLXCardlytics,20180323A94.0436.8516.0521.6220.8015.22
CDMOAvid Bioserv20180323A60.5934.6420.9923.5213.6411.12
CDNACareDx, Inc.20180323A31.9431.780.399.1831.3922.59
CDNSCadence Desi20180323A4.954.140.120.204.033.94
CDORCondor Hospi20180323A93.2865.9057.8462.828.063.08
CDRCedar Realty20180323A27.9817.918.248.669.509.25
CDTXCidara Thera20180323A129.1156.5826.2656.9530.32-0.37
CDWCDW Corporat20180323A8.243.70-0.88-0.544.584.24
CDXCChromaDex Co20180323A36.63183.979.2414.04174.73169.93
CDXSCodexis, Inc20180323A61.4646.1413.098.5033.0537.64
CDZICADIZ, Inc.20180323A68.1942.2110.8218.3031.4023.91
CECelanese Cor20180323A9.884.992.162.622.822.37
CECECeco Environ20180323A43.7527.5319.1919.068.358.47
CEFSSaba Closed-20180323ETF17.8612.7111.2611.261.441.44
CEICamber Energ20180323A124.70118.10103.15105.0414.9513.06
CEIXCONSOL Energ20180323A46.9422.869.1413.5913.729.27
CELCellcom Isra20180323A90.4763.2331.1260.7832.112.45
CELCCelcuity Inc20180323A305.15112.8381.5393.7631.3019.08
CELHCelsius Hold20180323A71.0738.8137.2437.001.571.82
CELPCypress Envi20180323A356.94199.53171.86171.9627.6727.57
CEMBiShares J.P.20180323ETF47.6039.7334.2734.275.465.46
CEMIChembio diag20180323A218.21155.75132.98135.8722.7719.88
CENTCentral Gard20180323A31.0013.348.248.585.104.76
CENTACentral Gard20180323A26.0914.457.317.867.146.59
CENXCentury Alum20180323A12.919.110.141.568.977.55
CEPUCentral Puer20180323A48.8030.0210.6522.1519.387.87
CEQPCrestwood Eq20180323A34.4019.0211.0612.317.966.71
CERCCerecor Inc.20180323A90.5867.9239.6447.9428.2719.98
CERNCerner Corp20180323A4.334.92-0.30-0.085.225.00
CERSCerus Corp20180323A18.5718.622.186.9216.4411.70
CETVCentral Euro20180323A128.9067.8014.9317.4952.8750.31
CETXCEMTREX INC.20180323A86.4273.2647.7760.5725.4912.69
CEVACEVA Inc.20180323A39.9724.8211.0011.8713.8212.96
CEWWisdomTree20180323ETF21.6218.5016.9816.981.521.52
CEYVictoryShare20180323ETF43.2720.3422.3122.46-1.97-2.12
CEZVictoryShare20180323ETF86.3960.5049.5749.4010.9311.10
CFCF Industrie20180323A7.464.341.642.322.702.02
CFAVictoryShare20180323ETF12.9616.6513.0114.383.642.27
CFBICommunity Fi20180323A384.57192.82182.62182.6210.2010.20
CFBKCentral Fede20180323A124.11100.1552.1158.7948.0441.36
CFFIC&F Financia20180323A189.98126.8693.04104.7033.8222.16
CFFNCapitol Fede20180323A8.847.482.673.094.814.40
CFGCitizens Fin20180323A2.922.97-0.070.253.042.72
CFMSConformis, I20180323A82.0157.2836.6041.0520.6816.23
CFOVictoryShare20180323ETF11.827.697.107.220.590.47
CFRCullen/Frost20180323A15.806.901.732.695.174.21
CFRXContraFect C20180323A138.76265.70185.16181.9380.5483.77
CFXColfax Corpo20180323A8.606.641.932.154.714.49
CGThe Carlyle20180323A27.2417.848.418.739.429.11
CGACHINA GREEN20180323A133.2084.7645.6063.7339.1621.03
CGBDTCG BDC, Inc20180323A39.1014.58-0.79-2.0015.3816.58
CGENCompugen Ltd20180323A151.26179.9459.4681.64120.4998.30
CGIXCancer Genet20180323A344.70178.57144.58141.3733.9937.20
CGNXCognex Corp20180323A6.896.291.201.185.105.11
CGOCalamos Glob20180323A57.4645.5436.9637.398.588.15
CGWInvesco S&P20180323ETF11.909.002.326.686.682.32
CHADDirexion Dai20180323ETF22.1016.2612.9413.163.313.10
CHAUDirexion Dai20180323ETF13.4819.113.787.1315.3411.98
CHCIComstock Hol20180323A251.53317.45277.18281.1640.2736.29
CHCOCity Holding20180323A73.3427.4710.2811.8917.1915.59
CHCTCommunity He20180323A21.5511.443.985.967.465.48
CHDChurch & Dwi20180323A3.322.010.270.291.731.71
CHDNChurchill Do20180323A41.2120.389.4112.7110.967.66
CHEChemed Corpo20180323A34.5915.816.049.279.776.55
CHEFThe Chef's W20180323A43.9224.7911.2112.0813.5812.71
CHEKCheck-Cap Lt20180323A193.93157.22128.51125.8128.7131.41
CHEPAGFiQ U.S. M20180323ETF203.1173.6473.6473.640.000.00
CHFSCHF Solution20180323A45.5339.5223.9924.7515.5314.77
CHGGCHEGG, INC.20180323A13.618.836.175.822.653.01
CHGXChange Finan20180323ETF26.0214.6614.6614.660.000.00
CHHChoice Hotel20180323A18.279.854.324.935.534.92
CHICalamos Conv20180323A15.9612.167.296.884.875.28
CHIEGlobal X MSC20180323ETF176.6818.5017.2817.281.221.22
CHIIGlobal X MSC20180323ETF404.38395.86395.86395.860.000.00
CHIMGlobal X MSC20180323ETF161.44129.62121.36124.588.265.03
CHIQGlobal X MSC20180323ETF22.1523.8913.7613.9610.149.93
CHIXGlobal X MSC20180323ETF15.8812.707.026.785.685.92
CHKChesapeake E20180323A31.8926.028.2911.7817.7114.23
CHKPCheck Point20180323A7.726.802.212.614.604.20
CHMAChiasma, Inc20180323A327.88197.13280.70280.70-83.57-83.57
CHMGChemung Fina20180323A402.03219.34160.71181.7058.6337.64
CHMICHERRY HILL20180323A19.7011.367.737.663.633.70
CHNRChina Natura20180323A742.93730.82730.82730.820.000.00
CHRSCoherus BioS20180323A59.2257.1322.0823.3935.0533.74
CHRWC.H. Robinso20180323A5.938.875.285.613.593.26
CHSChicos FAS,20180323A11.598.284.104.234.173.99
CHTRCharter Comm20180323A12.505.862.783.053.082.81
CHUYChuy's Holdi20180323A41.3932.7718.4113.3814.3519.39
CHWCalamos Glob20180323A20.6721.6011.5415.4410.066.19
CHYCalamos Conv20180323A17.4411.978.638.373.343.60
CICIGNA Corpor20180323A5.544.052.182.271.861.77
CIACitizens, In20180323A82.0848.1812.3012.3935.8735.79
CIBRFirst Trust20180323ETF29.5118.0414.8416.453.191.58
CIDVictoryShare20180323ETF50.7026.7320.9320.935.805.80
CIDMCinedigm Cor20180323A503.91219.25342.86213.75-123.615.50
CIENCiena Corpor20180323A4.153.630.501.463.132.17
CIFSChina Intern20180323A92.5278.5067.4468.6311.069.87
CIGIColliers Int20180323A61.4234.2120.5320.8413.6813.37
CILVictoryShare20180323ETF30.7429.6324.2527.255.382.39
CIMChimera Inve20180323A5.914.951.992.132.962.82
CINFCincinnati F20180323A10.925.471.762.213.713.26
CINRCINER RESOUR20180323A228.8096.5656.5658.1140.0038.45
CIOCITY OFFICE20180323A11.018.541.181.217.357.32
CIRCIRCOR Inter20180323A51.1120.816.166.3014.6514.51
CITCIT Group In20180323A9.015.342.421.692.923.64
CIVBCivista Banc20180323A43.4926.6515.3715.2811.2811.37
CIXComp X Inter20180323A653.12340.27307.22332.3533.067.92
CIZVictoryShare20180323ETF32.2053.0648.2948.284.774.77
CIZNCitizens Hol20180323A242.96
CJJDChina Jo-Jo20180323A342.63261.27258.47258.472.792.79
CKHSeacor Holdi20180323A41.2420.587.4210.2013.1610.38
CKPTCheckpoint T20180323A122.5775.9837.6254.0238.3621.97
CKXCKX Lands, I20180323A427.55
CLColgate-Palm20180323A3.062.191.110.921.071.27
CLARClarus Corpo20180323A102.7597.2652.9858.3644.2838.90
CLBCore Laborat20180323A24.9411.504.274.947.246.56
CLBSCaladrius Bi20180323A160.79147.1592.70101.8354.4445.32
CLCTCollectors U20180323A86.4540.1925.7028.3014.4911.89
CLDRCloudera, In20180323A15.938.543.523.965.024.59
CLDTCHATHAM LODG20180323A12.228.812.603.716.235.10
CLDXCelldex Ther20180323A41.9536.0911.7311.6724.3624.42
CLFCleveland-Cl20180323A15.1213.035.266.147.776.88
CLFDClearfield,20180323A91.5361.7444.8547.0116.8914.73
CLGXCorelogic, I20180323A10.503.881.761.832.122.04
CLHClean Harbor20180323A18.939.891.232.128.677.77
CLIMack-Cali Re20180323A7.224.832.761.072.073.76
CLIRClearSign Te20180323A240.80176.21169.95169.956.266.26
CLIXProShares Lo20180323ETF94.0883.7381.9082.991.830.74
CLMTCalumet Spec20180323A80.9763.3823.9226.8139.4636.57
CLNCColony Credi20180323A43.1833.9216.5431.3617.372.56
CLNEClean Energy20180323A61.3852.9217.2619.9135.6633.01
CLPRClipper Real20180323A81.0738.4435.6934.962.753.48
CLRCONTINENTAL20180323A7.066.062.803.683.252.37
CLRBCellectar Bi20180323A145.64114.1783.7783.7730.4030.40
CLRGIQ Chaikin U20180323ETF15.0316.2115.0616.171.150.04
CLROClearOne, In20180323A354.10128.9782.0875.0346.9053.95
CLSCelestica, I20180323A9.4812.344.995.727.396.72
CLSDClearside Bi20180323A29.0752.54-7.58-6.2860.1258.83
CLSNCelsion Corp20180323A107.9084.7869.2271.0915.5613.69
CLTLInvesco Trea20180323ETF8.9810.4110.4110.410.000.00
CLUBTown Sports20180323A96.9174.6353.2053.7121.4320.92
CLVSClovis Oncol20180323A22.1016.286.338.089.958.20
CLWClearwater P20180323A31.8512.200.452.4311.759.77
CLWTEuro Tech Ho20180323A282.63257.95231.90212.0226.0545.93
CLXClorox Compa20180323A7.724.541.662.102.892.44
CLXTCalyxt, Inc.20180323A163.5977.048.2117.7968.8359.25
CMCanadian Imp20180323A2.604.212.983.031.231.18
CMAComerica Inc20180323A7.624.171.151.413.012.75
CMBSiShares CMBS20180323ETF13.7510.8910.8010.800.090.09
CMCCommercial M20180323A6.616.90-0.810.787.716.13
CMCLCaledonia Mi20180323A268.46178.97173.65173.655.325.32
CMCOColumbus McK20180323A42.3617.9510.0110.507.947.45
CMCSAComcast Corp20180323A3.007.315.875.911.451.46
CMCTCIM Commerci20180323A216.27225.26168.26166.7557.0058.52
CMDCantel Medic20180323A55.7422.387.4410.0414.9412.33
CMECME Group In20180323A8.428.123.115.375.012.75
CMFiShares Cali20180323ETF4.993.810.993.692.820.11
CMGChipotle Mex20180323A13.016.851.842.515.014.34
CMICummins Inc.20180323A7.213.471.061.342.412.13
CMOCapstead Mor20180323A11.719.751.542.048.197.68
CMPCompass Mine20180323A18.3110.253.246.807.003.45
CMPRCimpress PLC20180323A35.7421.504.447.5717.0613.93
CMRECostamare In20180323A16.2416.352.003.0714.3513.28
CMRXChimerix, In20180323A53.1530.537.4110.1023.1220.44
CMSCMS Energy C20180323A2.456.08-0.370.796.455.30
CMTCore Molding20180323A255.81133.59110.09113.8423.5119.75
CMTLComtech Tele20180323A33.5816.096.958.669.157.43
CNXtrackers MS20180323ETF11.657.087.367.49-0.28-0.40
CNACNA Financia20180323A14.786.733.613.683.123.04
CNATConatus Phar20180323A42.8440.931.773.5639.1637.45
CNBKACentury Banc20180323A109.7274.1161.2064.4512.919.67
CNCCentene Corp20180323A6.653.721.922.191.801.54
CNCEConcert Phar20180323A35.8520.27-2.82-1.1423.0921.41
CNCRLoncar Cance20180323ETF23.8718.7716.8216.001.952.77
CNDTConduent Inc20180323A6.043.29-0.020.573.312.72
CNETChinaNet Onl20180323A71.8264.3952.7453.0011.6511.40
CNFRConifer Hold20180323A1090.83164.40164.40164.400.000.00
CNHICNH INDUSTRI20180323A8.107.391.391.756.005.64
CNICanadian Nat20180323A2.991.900.400.181.501.72
CNKCinemark Hol20180323A9.695.261.942.363.332.90
CNMDCONMED Corpo20180323A40.5715.485.166.3610.319.12
CNNECannae Holdi20180323A34.3938.8320.9121.1517.9217.68
CNOCNO Financia20180323A5.674.220.110.584.113.64
CNOBCenter Banco20180323A37.5230.3518.2220.1912.1410.17
CNPCenterPoint20180323A3.803.250.391.042.862.21
CNQCanadian Nat20180323A3.464.912.002.702.912.24
CNSCohen & Stee20180323A22.969.274.455.964.833.32
CNSLConsolidated20180323A13.0818.936.737.7912.2011.14
CNTYCentury Casi20180323A37.0320.7513.7714.746.986.01
CNXCNX Resource20180323A6.936.150.390.875.775.29
CNXMCNX Midstrea20180323A82.3232.0021.1125.3110.896.69
CNXNPC Connectio20180323A197.7768.4160.3760.058.048.37
CNXTVanEck Vecto20180323ETF18.1517.2626.3315.84-9.071.42
CNYAiShares MSCI20180323ETF45.5248.6948.6948.690.000.00
COGlobal Cord20180323A24.4516.800.051.6616.7415.13
COCPCocrystal Ph20180323A596.03569.31569.31569.310.000.00
CODACoda Octopus20180323A418.37139.58110.61117.0728.9722.51
CODICompass Dive20180323A39.1524.367.888.2416.4816.12
CODXCo-Diagnosti20180323A277.40185.94137.63154.5248.3131.42
COFCapital One20180323A6.363.210.711.022.502.19
COGCabot Oil &20180323A4.344.992.042.322.962.69
COHNCohen & Comp20180323A430.12378.96378.96378.960.000.00
COHRCoherent Inc20180323A23.4112.490.931.9311.5510.55
COHUCohu Inc20180323A30.0223.875.806.0318.0717.84
COKECoca-Cola Co20180323A106.3057.1646.2451.1810.925.97
COLBColumbia Ban20180323A18.767.812.252.575.565.23
COLDAmericold Re20180323A17.516.675.693.570.983.10
COLLCollegium Ph20180323A34.5620.965.289.6215.6711.34
COLMColumbia Spo20180323A21.9711.535.315.806.235.74
COMDirexion Aus20180323ETF24.8235.0236.1135.16-1.09-0.14
COMBGraniteShare20180323ETF17.0915.6010.4910.405.115.20
COMMCommScope Ho20180323A6.343.29-0.35-0.203.643.49
COMTiShares Comm20180323ETF20.2811.0710.8810.850.190.22
CONECyrusOne Inc20180323A8.7054.8251.8252.103.002.72
CONNConn's Inc.20180323A33.0620.028.388.9011.6511.12
COOThe Cooper C20180323A15.197.243.143.524.103.72
COPConocoPhilli20180323A2.072.140.400.111.742.03
COPXGlobal X Cop20180323ETF28.0921.3320.1220.621.210.71
CORCoresite Rea20180323A18.847.751.912.415.845.34
CORECore Mark Ho20180323A32.5016.179.319.486.866.69
CORPPIMCO Invest20180323ETF17.6310.258.558.941.701.31
CORRCorEnergy In20180323A31.4418.3012.019.916.308.40
CORTCorcept Ther20180323A18.5916.102.667.5813.448.52
COSTCostco Whole20180323A5.052.930.290.572.642.35
COTYCOTY INC20180323A5.724.951.021.223.933.73
COUPCoupa Softwa20180323A22.5712.208.478.743.733.46
COWiPath Series20180323ETN21.5212.803.815.088.997.72
COWNCowen Inc. C20180323A57.6432.376.465.1025.9127.27
COWZPacer US Cas20180323ETF10.769.2112.9612.88-3.75-3.67
CPCanadian Pac20180323A7.133.491.111.502.381.99
CPACopa Holding20180323A23.4311.633.063.198.568.43
CPAHCounterpath20180323A177.55257.0468.1678.65188.88178.39
CPBCampbell Sou20180323A3.904.642.762.411.882.24
CPECallon Petro20180323A8.468.442.213.216.245.23
CPFCentral Paci20180323A20.009.41-0.891.0010.308.40
CPGCRESCENT POI20180323A13.9122.7216.3616.446.616.46
CPHCCanterbury P20180323A515.75143.50-104.0771.24247.5772.26
CPHIChina Pharma20180323A111.04113.78128.32130.31-14.54-16.53
CPICPI Inflatio20180323ETF17.796.176.176.170.000.00
CPIXCumberland P20180323A194.63134.17100.41101.9633.7732.21
CPKChesapeake U20180323A41.0315.488.4910.196.995.29
CPLPCapital Prod20180323A42.9133.0716.4423.6016.629.47
CPRTCopart Inc20180323A6.055.112.192.782.922.33
CPRXCatalyst Pha20180323A39.3534.1018.6118.9415.4915.16
CPSCooper-Stand20180323A49.9815.316.167.829.157.49
CPSHCPS Technolo20180323A280.9694.7068.4280.5826.2714.11
CPSIComputer Pro20180323A42.1041.266.8311.5634.4329.69
CPSSConsumer Por20180323A43.6535.2633.1233.182.142.08
CPSTCapstone Tur20180323A99.8597.7058.0362.7539.6734.95
CPTCamden Prope20180323A11.165.231.591.963.643.27
CPTACapitala Fin20180323A48.3581.8336.8237.0045.0244.83
CQPCheniere Ene20180323A27.7817.467.038.0310.449.44
CQQQInvesco Chin20180323ETF15.9818.5117.1719.801.34-1.28
CRCrane Compan20180323A25.6413.462.944.7810.528.69
CRAICRA Internat20180323A79.3331.6215.4418.9616.1712.65
CRAKVanEck Vecto20180323ETF74.2143.175.836.1437.3437.02
CRBNiShares MSCI20180323ETF11.247.0911.2811.67-4.19-4.58
CRBPCorbus Pharm20180323A77.0162.448.8914.6453.5647.80
CRCCalifornia R20180323A20.3311.211.663.009.558.21
CRDACrawford & C20180323A137.62121.3877.7592.8143.6328.57
CRDBCrawford & C20180323A148.6592.8778.5976.1614.2816.71
CREECree Inc20180323A11.5123.52-1.110.8524.6322.67
CREGChina Recycl20180323A345.15290.54205.31221.2685.2369.28
CRHMCRH Medical20180323A194.40114.6045.0524.1469.5590.46
CRICarter's Inc20180323A9.154.010.240.903.773.11
CRISCuris Inc20180323A39.5144.5415.7418.0928.8026.46
CRKComstock Res20180323A40.7421.1714.9514.576.216.62
CRLCharles Rive20180323A18.516.662.952.533.704.12
CRMsalesforce.c20180323A3.142.510.961.691.540.82
CRMDCorMedix Inc20180323A114.03118.4991.7991.7226.7026.77
CRMTAmerica's Ca20180323A90.1131.2114.1719.9017.0511.31
CRNTCeragon Netw20180323A53.8150.00-1.5510.9951.5539.00
CRONCronos Group20180323A19.8330.8125.4622.485.348.33
CROPIQ Global Ag20180323ETF27.115.423.593.911.831.51
CROXCrocs, Inc.20180323A11.188.100.390.377.727.73
CRSCarpenter Te20180323A19.6315.290.752.1114.5313.18
CRSPCRISPR Thera20180323A46.3225.169.5411.6615.6313.52
CRTCross Timber20180323A72.9421.85-13.22-13.2235.0735.07
CRUSCirrus Logic20180323A10.417.754.115.553.652.21
CRVLCorvel Corp20180323A187.21114.5095.74102.7618.7511.73
CRVSCorvus Pharm20180323A133.8678.9757.6454.1121.3324.86
CRWSCrown Crafts20180323A152.09136.75109.60115.0527.1421.70
CRYCryoLife, In20180323A33.8720.957.347.8813.6113.07
CSAVictoryShare20180323ETF28.7625.5525.2625.260.290.29
CSBVictoryShare20180323ETF26.2022.4916.1515.496.357.00
CSBRChampions On20180323A159.05127.5624.7931.31102.7796.25
CSCOCisco System20180323A2.322.550.330.302.222.25
CSDInvesco S&P20180323ETF35.0023.2720.4320.272.843.00
CSFVictoryShare20180323ETF36.7826.5821.6521.684.934.90
CSFLCenterState20180323A9.605.410.781.344.624.07
CSGPCoStar Group20180323A27.0611.873.553.808.328.07
CSGSCSG Systems20180323A22.858.503.053.895.454.61
CSIICardiovascul20180323A48.0718.663.095.6415.5713.03
CSIQCanadian Sol20180323A14.518.523.383.845.144.68
CSLCarlisle Com20180323A14.135.840.681.265.174.58
CSLTCASTLIGHT HE20180323A148.21117.2673.5367.7043.7349.56
CSMProShares La20180323ETF9.949.157.347.361.811.79
CSMLIQ Chaikin U20180323ETF13.6628.0727.2926.940.771.13
CSODCornerstone20180323A15.907.711.242.446.475.28
CSPICSP Inc.20180323A382.32242.18141.00141.34101.18100.84
CSQCalamos Stra20180323A11.6512.56-0.64-5.5913.1918.15
CSSEChicken Soup20180323A459.96306.00305.29304.510.711.50
CSTECaesarstone20180323A33.4132.515.376.0427.1426.47
CSTMConstellium20180323A47.8125.6810.3810.5515.3115.13
CSTRCapStar Fina20180323A202.32131.66120.10113.8011.5617.86
CSUCapital Seni20180323A33.9215.062.574.8712.4910.19
CSVCarriage Ser20180323A38.179.40-1.757.5211.141.88
CSWCCapital Sout20180323A91.3363.3051.9252.5411.3810.76
CSWICSW Industri20180323A108.5165.3950.7049.1014.6916.28
CSXCSX Corporat20180323A3.793.832.211.981.631.86
CTBCooper Tire20180323A21.9512.670.570.5012.1112.17
CTBICommunity Tr20180323A47.0317.742.903.3014.8314.43
CTEKCynergisTek,20180323A205.04132.91124.61130.278.302.64
CTGComputer Tas20180323A16.6915.5014.5014.321.011.19
CTHRCharles & Co20180323A103.4094.9665.8065.8029.1529.15
CTIBYunhong CTI20180323A2518.841543.531543.531543.530.000.00
CTICCTI BioPharm20180323A34.9226.12-0.50-1.0326.6227.15
CTLCenturyLink,20180323A6.375.430.411.035.024.40
CTLTCATALENT, IN20180323A11.406.231.543.374.692.86
CTMXCytomX Thera20180323A33.6820.1314.4913.965.636.16
CTRECARTRUST REI20180323A11.416.990.22-3.036.7710.02
CTRNCiti Trends,20180323A41.1120.9910.0311.0310.969.96
CTSCTS Corporat20180323A39.5123.576.879.9416.7113.63
CTSHCognizant Te20180323A3.952.75-0.67-0.863.423.61
CTSOCytosorbents20180323A79.9761.1738.6241.6722.5519.50
CTTCATCHMARK TI20180323A15.438.504.323.964.194.54
CTXRCitius Pharm20180323A281.16232.82173.15189.2059.6743.62
CTXSCitrix Syste20180323A5.232.721.190.861.531.86
CUBCubic Corpor20180323A22.7110.353.724.536.635.82
CUBAHerzfeld Car20180323A167.25184.14184.14184.140.000.00
CUBECubeSmart20180323A4.773.260.230.623.022.63
CUBICUSTOMERS BA20180323A27.8312.936.008.326.944.62
CUECue Biopharm20180323A110.1254.955.2328.6149.7326.34
CUICUI Global,20180323A100.5599.6946.3346.3353.3553.35
CULPCulp, Inc.20180323A252.82123.63106.4299.6517.2123.98
CUOContinental20180323A360.84241.49241.49241.490.000.00
CUREDirexion Dai20180323ETF11.028.620.712.137.906.49
CUROCURO Group H20180323A60.5125.2017.3619.237.845.97
CUTInvesco MSCI20180323ETF26.5620.8520.1920.190.660.66
CUTRCutera, Inc.20180323A39.3816.426.036.3410.3910.08
CUZCousins Prop20180323A11.9710.463.414.057.056.41
CVACovanta Hold20180323A35.2925.5610.1011.5915.4613.97
CVBFCVB Financia20180323A17.497.783.484.214.303.57
CVCOCavco Indust20180323A121.1558.5941.0547.2617.5311.33
CVCYCentral Vall20180323A223.7282.5165.5467.2916.9715.22
CVECenovus Ener20180323A12.059.421.512.197.917.22
CVEOCIVEO CORPOR20180323A25.9519.942.172.4917.7717.45
CVGICommercial V20180323A31.3827.93-0.963.2728.8924.66
CVGWCalavo Growe20180323A28.4314.988.019.076.985.91
CVICVR ENERGY,20180323A18.079.333.123.236.216.10
CVLTCommault Sys20180323A12.526.861.822.825.034.04
CVLYCodorus Vall20180323A96.8494.5745.8146.1248.7648.45
CVMCel-Sci Corp20180323A101.0783.1754.2053.2428.9729.93
CVNACarvana Co.20180323A43.2619.3313.2613.636.075.70
CVSCVS HEALTH C20180323A3.313.223.272.53-0.050.70
CVTICovenant Tra20180323A36.5219.4110.0511.279.368.14
CVUCPI Aerostru20180323A139.30118.7761.2762.2957.5056.48
CVVCVD Equipmen20180323A185.65128.35121.52117.316.8311.04
CVXChevron Corp20180323A2.511.660.650.651.011.02
CVYInvesco Zack20180323ETF40.5841.1227.4527.9213.6713.20
CWCurtiss-Wrig20180323A28.3813.763.925.519.858.25
CWBSPDR Bloombe20180323ETF2.351.870.921.300.950.57
CWBCCommunity We20180323A78.68
CWBRCohBar, Inc.20180323A167.17114.6850.8350.6963.8563.99
CWCOConsolidated20180323A94.13104.4831.6625.8672.8278.62
CWEBDirexion Dai20180323ETF49.5648.7042.3045.926.402.78
CWHCamping Worl20180323A19.2010.584.946.175.634.41
CWISPDR MSCI AC20180323ETF7.066.375.825.930.550.44
CWSAdvisorShare20180323ETF40.0332.7933.1333.13-0.34-0.34
CWSTCasella Wast20180323A25.4911.384.144.767.256.63
CWTCalifornia W20180323A22.1413.548.698.864.864.68
CXDCChina XD Pla20180323A246.30152.0194.1294.1257.8957.89
CXOCONCHO RESOU20180323A10.734.220.811.693.412.53
CXPCOLUMBIA PRO20180323A5.927.772.693.205.094.58
CXSEWisdomTree T20180323ETF21.3110.568.388.612.181.95
CXWCoreCivic, I20180323A11.155.511.291.674.233.85
CYCypress Semi20180323A5.806.681.201.725.494.97
CYANCyanotech Co20180323A247.82182.5171.11114.47111.4068.03
CYBWisdomTree20180323ETF68.9433.6833.6833.680.000.00
CYBECyberoptics20180323A57.8931.9814.9716.5517.0115.43
CYBRCyberArk Sof20180323A17.9911.405.775.505.635.90
CYCCCyclacel Pha20180323A140.36104.9576.9666.2627.9938.69
CYDChina Yuchai20180323A102.3842.3929.2434.6913.147.69
CYHCommunity He20180323A23.3520.935.946.4614.9814.43
CYRNCYREN Ltd.20180323A348.46251.0139.3439.58211.67211.43
CYRXCryoPort, In20180323A61.5352.3823.4028.4028.9823.98
CYTKCytokinetics20180323A81.0761.419.198.0652.2253.35
CZAInvesco Zack20180323ETF16.9911.547.889.563.661.98
CZNCCitizens & N20180323A142.25271.36128.10131.55143.26139.80
CZRCaesars Ente20180323A43.4230.088.7516.4921.3313.59
CZWICitizens Com20180323A41.8941.46-35.70-35.3777.1776.83
CZZCosan Limite20180323A9.8110.932.873.918.067.05
DDominion Ene20180323A2.101.960.280.261.681.71
DACDanaos Corpo20180323A392.16190.70190.70190.700.000.00
DAIOData I/O Cor20180323A98.5167.7845.6151.9522.1815.83
DAKTDaktronics I20180323A37.2529.074.898.1524.1820.92
DALDelta Air Li20180323A2.212.100.480.381.621.73
DALTAnfield Capi20180323ETF52.8452.7855.4155.41-2.63-2.63
DANDana Incorpo20180323A9.495.461.110.734.344.72
DARDARLING INGR20180323A7.204.930.521.314.413.63
DAREDare Bioscie20180323A176.4796.9169.9170.0727.0026.84
DAUDExchange-Tra20180323ETN34.0316.281.5017.7614.78-1.48
DAXGlobal X Fun20180323ETF30.6714.994.845.2010.149.78
DBDeutsche Ban20180323A7.209.365.145.754.233.61
DBAWXtrackers MS20180323ETF12.865.020.890.504.134.52
DBDDiebold Nixd20180323A35.8125.743.774.5821.9721.15
DBEFXtrackers MS20180323ETF3.372.530.150.582.371.94
DBEMXtrackers MS20180323ETF35.6319.3819.0719.280.310.10
DBEUXtrackers MS20180323ETF3.783.480.270.893.212.58
DBEZXtrackers MS20180323ETF12.807.116.546.870.570.24
DBGRXtrackers MS20180323ETF14.608.618.709.33-0.09-0.72
DBJPXtrackers MS20180323ETF6.302.322.101.960.220.36
DBVTDBV Technolo20180323A25.4718.857.8310.6711.038.19
DBXDropbox, Inc20180323A10.8211.751.201.5810.5510.19
DCARDropCar, Inc20180323A152.91114.0196.08102.3717.9311.64
DCHFExchange-Tra20180323ETN20.23
DCIDonaldson Co20180323A11.975.441.351.874.093.57
DCODucommun Inc20180323A69.8534.1324.1424.5810.009.56
DCOMDime Communi20180323A43.1727.8412.5516.3615.2911.48
DCPDCP Midstrea20180323A27.0911.967.838.784.133.18
DCPHDeciphera Ph20180323A237.9062.5030.1332.8332.3829.67
DDD3D Systems C20180323A9.4910.764.895.675.875.11
DDGProshares Sh20180323ETF43.8619.9419.9419.940.000.00
DDLSWisdomTree D20180323ETF60.5762.7264.1762.72-1.450.00
DDMProShares Ul20180323ETF5.293.801.271.512.532.29
DDSDillards Inc20180323A20.9611.772.973.998.807.79
DDWMWisdomTree D20180323ETF21.9821.8617.8317.944.033.92
DEDeere & Comp20180323A7.045.321.762.353.562.98
DEAEasterly Gov20180323A9.275.440.10-0.365.345.80
DECKDeckers Outd20180323A12.496.090.611.275.484.83
DEEFXtrackers FT20180323ETF24.7714.8514.8114.880.04-0.03
DEFInvesco Defe20180323ETF21.388.807.267.761.541.04
DEFAiShares Adap20180323ETF71.9028.74-14.3828.7443.120.00
DEIDouglas Emme20180323A6.444.380.721.133.673.25
DEMWisdomTree E20180323ETF12.957.896.587.231.300.66
DENNDENNY'S CORP20180323A18.6616.804.835.6411.9611.16
DESWisdomTree U20180323ETF11.597.012.692.784.324.23
DESPDespegar.com20180323A78.9439.0620.1321.9018.9217.15
DEURExchange-Tra20180323ETN8.334.014.014.010.000.00
DEUSXtrackers Ru20180323ETF14.3511.369.698.531.672.83
DEWWisdomTree G20180323ETF14.3711.7910.257.781.544.01
DFEWisdomTree E20180323ETF10.296.475.565.650.910.83
DFENDirexion Dai20180323ETF30.5322.0816.1818.815.893.27
DFFNDIFFUSION PH20180323A72.7567.6252.0054.9515.6212.68
DFINDonnelley Fi20180323A21.9610.501.143.479.367.02
DFJWisdomTree J20180323ETF9.676.501.314.595.181.91
DFNDReality Shar20180323ETF11.9910.5110.5110.510.000.00
DFNLDavis Select20180323ETF25.5813.5612.6911.790.871.77
DFSDiscover Fin20180323A4.556.210.890.955.325.26
DFVLiPath US Tre20180323ETF66.92
DFVSiPath US Tre20180323ETF205.06
DGDollar Gener20180323A4.852.510.240.612.271.90
DGAZVelocityShar20180323ETN4.5514.4811.4111.693.112.82
DGBPExchange-Tra20180323ETN13.91
DGICADonegal Grou20180323A96.3363.0254.4757.888.555.14
DGICBDonegal Grou20180323A2330.992442.462442.462442.460.000.00
DGIIDigi Interna20180323A62.9946.9721.1822.4325.7924.55
DGLDVelocityShar20180323ETF3.223.10-1.95-0.905.044.00
DGLYDigital Ally20180323A332.58228.87156.50168.6072.3660.26
DGPDB Gold Doub20180323ETN35.2527.9020.7119.567.208.35
DGREWisdomTree T20180323ETF44.2723.6022.0522.931.560.68
DGROiShares Core20180323ETF4.243.212.861.840.351.37
DGRSWisdomTree T20180323ETF22.188.478.298.290.170.17
DGRWWisdomTree T20180323ETF5.043.100.741.122.361.99
DGSWisdomTree E20180323ETF17.0310.515.856.144.664.37
DGTSPDR Global20180323ETF62.3847.3547.1147.110.240.24
DGXQuest Diagno20180323A7.103.200.711.252.491.95
DGZDB Gold Shor20180323ETN74.1242.8959.4840.17-16.592.72
DHID.R. Horton20180323A3.412.90-0.060.042.952.86
DHRDanaher Corp20180323A4.223.091.351.271.751.82
DHSWisdomTree U20180323ETF10.128.998.148.370.840.61
DHTDHT HOLDINGS20180323A26.5726.2617.8018.128.478.15
DHXDHI Group, I20180323A275.68193.40124.77107.7368.6385.67
DIASPDR Dow Jon20180323ETF1.6313.7512.7212.961.030.79
DIALColumbia Div20180323ETF32.8229.8629.8629.860.000.00
DIGProShares Ul20180323ETF8.485.501.262.474.243.03
DIMWisdomTree I20180323ETF12.486.005.815.790.200.22
DINDine Brands20180323A25.3813.864.581.779.2712.08
DINTDavis Select20180323ETF32.4917.0413.7014.393.342.65
DIODDiodes Inc20180323A21.5113.718.589.495.144.23
DISThe Walt Dis20180323A2.652.911.281.771.621.14
DISCADiscovery, I20180323A4.785.352.172.533.192.83
DISCBDiscovery, I20180323A3.53139.69-792.05-792.05931.75931.75
DISCKDiscovery, I20180323A5.124.300.810.853.493.46
DISHDISH Network20180323A5.544.301.731.792.572.51
DIVGlobal X Sup20180323ETF9.8626.7124.0123.312.693.40
DIVAAGFiQ Hedged20180323ETF43.4521.8921.8921.890.000.00
DIVBiShares U.S.20180323ETF30.556.986.986.980.000.00
DIVCC-Tracks Exc20180323ETN69.26
DIVOAmplify CWP20180323ETF22.6430.6630.4830.660.180.00
DIVYReality Shar20180323ETF34.7424.6824.7124.24-0.030.43
DJCIETRACS Linke20180323ETN38.6028.8028.8028.800.000.00
DJCODaily Journa20180323A
DJDInvesco Dow20180323ETF26.6658.7557.9654.900.803.85
DJPiPath Bloomb20180323ETN5.132.962.422.190.540.78
DJPYExchange-Tra20180323ETN15.545.40-16.22-16.2221.6321.63
DKDelek US Hol20180323A11.0815.809.7811.166.034.67
DKLDELEK LOGIST20180323A47.5736.9224.8531.4112.075.51
DKSDick's Sport20180323A5.945.611.621.503.994.12
DLADelta Appare20180323A173.35161.68120.43153.8841.257.80
DLBDolby Labora20180323A13.248.653.123.975.534.68
DLHCDLH Holdings20180323A343.65253.15251.08251.082.082.08
DLNWisdomTree U20180323ETF3.883.631.871.821.761.81
DLNGDYNAGAS LNG20180323A38.1526.0913.7314.6612.3711.44
DLPHDelphi Techn20180323A14.296.030.892.965.153.07
DLPNDolphin Ente20180323A802.70648.10427.30427.30220.80220.80
DLRDigital Real20180323A7.133.991.621.702.372.29
DLSWisdomTree I20180323ETF12.1610.9210.5310.600.390.32
DLTHDuluth Holdi20180323A24.4416.207.137.289.078.92
DLTRDollar Tree20180323A5.683.330.571.122.762.21
DLXDeluxe Corpo20180323A18.598.114.334.643.793.47
DMLPDorchester M20180323A89.5752.4942.3940.5110.1011.99
DMPIDelMar Pharm20180323A128.91109.0788.1796.9220.9012.14
DMRCDigimarc Cor20180323A70.9231.6714.5516.7617.1214.91
DMRIDeltaShares20180323ETF769.4579.2279.2279.220.000.00
DMRLDeltaShares20180323ETF14.877.6112.347.61-4.720.00
DMRMDeltaShares20180323ETF24.00
DMRSDeltaShares20180323ETF40.116.646.646.640.000.00
DNJRGolden Bull20180323A158.04964.9051.9651.96912.94912.94
DNKNDunkin' Bran20180323A6.553.980.020.223.963.76
DNLWisdomTree G20180323ETF21.7118.6618.6618.660.000.00
DNLIDenali Thera20180323A87.9031.0728.5226.632.554.44
DNNDenison Mine20180323A135.91124.1398.5494.7925.5929.34
DNOWNOW INC.20180323A10.399.661.611.908.057.76
DNRDenbury Reso20180323A36.9629.768.2811.5721.4518.13
DODiamond Offs20180323A7.0211.054.424.646.666.42
DOCPHYSICIANS R20180323A6.956.121.001.465.124.67
DOGProShares Sh20180323ETF6.556.053.604.212.441.83
DOGSArrow Dogs o20180323ETF47.1248.5548.5548.550.000.00
DOGZDogness (Int20180323A258.22205.98200.26200.265.725.72
DOLWisdomTree I20180323ETF13.677.566.896.770.670.79
DONWisdomTree U20180323ETF6.784.805.064.41-0.260.39
DOOWisdomTree i20180323ETF12.657.717.617.630.110.08
DOORMASONITE INT20180323A20.5012.765.925.936.846.83
DORMDorman Produ20180323A34.6617.647.708.369.949.28
DOVDover Corpor20180323A4.882.300.280.522.021.78
DOXAmdocs Limit20180323A6.413.760.751.133.002.62
DPSTDirexion Dai20180323ETF26.6220.5218.9222.561.60-2.05
DPWDPW Holdings20180323A96.2790.2760.7271.3929.5518.88
DPZDomino's Piz20180323A12.236.422.062.444.363.99
DRADDigirad Corp20180323A289.86235.79235.79235.790.000.00
DREDuke Realty20180323A4.063.680.000.433.683.25
DRHDiamondRock20180323A9.968.880.852.358.036.53
DRIDarden Resta20180323A4.483.38-0.110.303.493.08
DRIODarioHealth20180323A132.8086.2413.978.7872.2777.45
DRIPDirexion Dai20180323ETF18.5011.132.264.158.876.98
DRNDirexion Dai20180323ETF21.7211.716.326.795.394.92
DRNADicerna Phar20180323A43.0935.73-12.763.8248.4931.91
DRQDril-Quip, I20180323A23.6812.371.101.8711.2710.50
DRRMarket Vecto20180323ETN997.20633.24575.88575.8857.3657.36
DRRXDurect Corp20180323A45.2234.8817.3422.5817.5412.30
DRVDirexion Dai20180323ETF42.3426.0714.7217.5411.358.53
DRWWisdomTree G20180323ETF14.317.196.746.980.450.21
DSDrive Shack20180323A25.2923.9610.5711.4013.4212.60
DSEDuff & Phelp20180323A25.5919.809.5110.1810.299.62
DSGXDescartes Sy20180323A30.3516.607.699.548.917.06
DSIiShares MSCI20180323ETF6.105.454.434.341.021.10
DSKEDaseke, Inc.20180323A23.8413.391.592.3911.7910.89
DSLVVelocityShar20180323ETF10.167.862.392.485.475.39
DSPGDSP Group In20180323A86.3456.2518.7322.6837.5233.57
DSSDocument Sec20180323A181.11169.5278.82110.7090.7058.82
DSWLDeswell Indu20180323A202.3851.6045.8447.675.763.93
DSXDiana Shippi20180323A29.8125.26-1.268.2926.5216.97
DTDWisdomTree U20180323ETF12.4123.598.468.5915.1314.99
DTEDTE Energy C20180323A6.943.721.411.592.302.13
DTEADAVIDsTEA In20180323A370.36419.04100.86100.86318.18318.18
DTECALPS Disrupt20180323ETF75.8665.6855.5355.5310.1510.15
DTHWisdomTree I20180323ETF18.9728.3027.8128.050.490.25
DTNWisdomTree U20180323ETF17.4222.4221.8722.190.560.23
DTODB Crude Oil20180323ETN79.6322.7420.8021.391.941.35
DTULiPath US Tre20180323ETF68.61
DTUSiPath US Tre20180323ETF257.29106.08106.08106.080.000.00
DTYLiPath US Tre20180323ETF20.61
DUGProShares Ul20180323ETF9.956.470.552.215.924.26
DUKDuke Energy20180323A2.441.790.000.491.801.30
DUSADavis Select20180323ETF27.0214.5014.3914.070.100.43
DUSLDirexion Dai20180323ETF36.1642.4939.8940.172.612.33
DUSTDirexion Dai20180323ETF9.646.031.411.894.614.14
DVADaVita Inc.20180323A6.173.060.521.112.541.95
DVAXDynavax Tech20180323A33.6325.419.9811.6115.4313.80
DVDDover Motors20180323A371.20205.60197.33197.338.278.27
DVNDevon Energy20180323A3.352.840.340.322.502.51
DVPDeep Value E20180323ETF25.9319.0218.9918.520.030.50
DVYiShares Sele20180323ETF2.182.621.381.401.251.22
DVYAiShares Asia20180323ETF30.2423.4123.4623.52-0.05-0.11
DVYEiShares Emer20180323ETF19.0014.9012.2914.472.610.43
DWASInvesco DWA20180323ETF41.4143.7236.6936.867.036.86
DWATArrow Invest20180323ETF53.5218.0719.9418.24-1.86-0.17
DWCRArrow DWA Co20180323ETF37.43
DWFISPDR Dorsey20180323ETF14.635.413.483.481.931.93
DWLDDavis Select20180323ETF29.2121.2621.7620.65-0.510.61
DWMWisdomTree I20180323ETF14.488.997.287.671.711.32
DWPPFirst Trust20180323ETF42.9125.5423.2023.202.342.34
DWSNDawson Geoph20180323A161.5091.3462.0463.8629.3027.48
DWXSPDR S&P Int20180323ETF9.336.633.925.822.720.82
DXDynex Capita20180323A16.0713.953.275.4110.688.52
DXCDXC Technolo20180323A8.524.856.356.59-1.51-1.74
DXCMDexCom, Inc.20180323A9.759.77-1.36-0.0811.149.86
DXDProShares Ul20180323ETF11.129.824.335.595.494.22
DXGEWisdomTree G20180323ETF10.322.601.330.781.271.82
DXJWisdomTree J20180323ETF1.882.601.140.951.451.64
DXJSWisdomTree J20180323ETF31.9941.7541.1740.070.581.68
DXLGDestination20180323A373.43216.21149.95161.3566.2654.86
DXPEDXP Enterpri20180323A51.6528.687.7811.0320.9017.65
DXYNDixie Group20180323A265.08424.12149.02149.02275.10275.10
DYDycom Indust20180323A20.099.451.382.448.077.01
DYLSWisdomTree D20180323ETF19.3116.9516.3516.770.600.18
DYNTDynatronics20180323A412.51111.54111.54111.540.000.00
DZKDirexion Dai20180323ETF29.6111.764.896.376.875.39
DZSIDASAN Zhone20180323A182.00383.69118.19116.81265.49266.87
DZZDB Gold Doub20180323ETN30.2617.4013.7520.583.64-3.18
EAElectronic A20180323A7.224.591.311.473.283.11
EARNELLINGTON RE20180323A18.5812.510.472.7712.049.74
EARSAuris Medica20180323A180.29252.09303.39245.33-51.306.76
EASTEASTSIDE DIS20180323A149.33122.1598.8697.6123.2924.54
EATBrinker Inte20180323A6.215.86-0.250.536.115.34
EBAYeBay Inc20180323A2.552.730.120.272.602.46
EBFEnnis, Inc.20180323A47.0029.0511.828.0317.2321.02
EBIXEbix Inc20180323A24.7714.074.426.169.667.91
EBMTEagle Bancor20180323A108.4859.1923.1016.3936.0942.80
EBNDSPDR Bloombe20180323ETF11.727.066.937.080.13-0.02
EBSEmergent Bio20180323A18.8319.883.00-1.0216.8820.90
EBSBMeridian Ban20180323A37.4430.8611.657.6619.2123.20
EBTCEnterprise B20180323A161.4863.9232.9437.2030.9826.72
ECHiShares MSCI20180323ETF10.047.091.543.775.553.34
ECHOEcho Global20180323A33.1119.3413.0014.606.344.75
ECLEcolab, Inc.20180323A5.614.001.170.922.833.08
ECNSiShares MSCI20180323ETF85.14133.33127.45127.455.885.88
ECOLUS Ecology,20180323A38.5216.455.007.1711.459.28
ECOMCHANNELADVIS20180323A84.2285.8463.3664.7322.4821.10
ECONColumbia Eme20180323ETF18.3314.4212.4212.702.001.72
ECPGEncore Capit20180323A34.4910.934.184.196.756.74
ECTECA Marcellu20180323A249.06229.76167.50167.5062.2662.26
EDConsolidated20180323A3.242.410.710.391.712.03
EDCDirexion Dai20180323ETF10.826.291.532.704.763.59
EDENiShares MSCI20180323ETF22.1018.0816.4116.521.671.56
EDITEditas Medic20180323A35.5622.578.739.6513.8412.92
EDIVSPDR S&P Eme20180323ETF20.6015.1311.8311.423.303.71
EDOGALPS Emergin20180323ETF24.0915.8014.2914.271.501.53
EDOWFirst Trust20180323ETF34.0116.723.023.2213.7013.50
EDUCEducational20180323A142.8094.0879.1786.2714.917.81
EDVVanguard Wor20180323ETF7.143.371.641.861.731.51
EDZDirexion Dai20180323ETF12.2510.932.073.238.877.71
EEEl Paso Elec20180323A17.719.421.922.147.507.27
EEFTEuronet Worl20180323A13.847.102.453.114.653.99
EEHELEMENTS Lin20180323ETN517.22
EELVInvesco S&P20180323ETF22.3812.5510.7811.161.771.39
EEMiShares MSCI20180323ETF2.112.740.530.942.221.81
EEMAiShares MSCI20180323ETF25.9420.0217.8718.252.151.77
EEMDAAM S&P Emer20180323ETF71.42
EEMOInvesco S&P20180323ETF61.4353.5447.2449.016.304.54
EEMSiShares MSCI20180323ETF22.7018.4115.7716.482.802.09
EEMViShares Edge20180323ETF13.599.577.798.051.771.53
EEMXSPDR MSCI Em20180323ETF40.8240.0815.7315.7324.3524.35
EESWisdomTree U20180323ETF23.8415.1813.7114.381.470.80
EETProShares Ul20180323ETF46.6828.0530.7529.08-2.70-1.04
EEVProShares Tr20180323ETF24.0311.7618.7718.88-7.02-7.13
EEXEmerald Hold20180323A46.2623.4512.5813.4110.8710.04
EFAiShares MSCI20180323ETF1.471.910.640.771.271.15
EFADProShares MS20180323ETF18.7214.2911.0111.333.282.96
EFASGlobal X MSC20180323ETF47.0728.2440.2440.23-12.00-11.99
EFAViShares Edge20180323ETF4.512.211.591.780.620.44
EFAXSPDR MSCI EA20180323ETF33.4221.5818.7721.582.810.00
EFCEllington Fi20180323A22.0521.236.118.1415.1213.09
EFGiShares MSCI20180323ETF15.166.805.856.060.950.74
EFNLiShares MSCI20180323ETF21.9513.589.2710.084.313.50
EFOProShares Ul20180323ETF24.6315.8416.9515.45-1.110.40
EFOIEnergy Focus20180323A254.25113.8177.6184.4236.2029.39
EFSCEnterprise F20180323A31.8710.492.343.138.157.36
EFUProShares Tr20180323ETF38.6027.6821.1925.046.492.64
EFViShares MSCI20180323ETF7.044.113.323.630.780.47
EFXEquifax, Inc20180323A8.094.281.601.942.692.35
EFZProShares Tr20180323ETF23.2111.0811.0011.080.080.01
EGANeGain Corpor20180323A111.4758.0423.4730.2234.5827.83
EGBNEagle Bancor20180323A33.5312.363.904.968.457.40
EGHT8x8, Inc. Co20180323A31.2120.894.645.1716.2415.71
EGLEEagle Bulk S20180323A24.5733.2224.4924.568.958.89
EGOEldorado Gol20180323A5.8914.391.930.4812.4813.98
EGOVNIC Inc20180323A38.4530.116.177.8023.9422.30
EGPEastGroup Pr20180323A17.698.223.203.855.024.37
EGPTVanEck Vecto20180323ETF69.5287.2294.5952.20-7.3835.02
EGRXEagle Pharma20180323A59.5332.4518.0521.3114.4011.13
EGYVaalco Energ20180323A126.09140.49113.93115.2926.5625.20
EHCEncompass He20180323A14.647.112.792.944.314.17
EHTHeHealth, Inc20180323A42.1723.746.968.0916.7815.66
EIDOiShares MSCI20180323ETF4.044.462.932.651.541.82
EIGEmployers Ho20180323A26.7511.963.523.358.458.62
EIGIEndurance In20180323A67.3066.7114.1413.7952.5752.92
EIGREiger BioPha20180323A105.7055.0322.5122.8932.5332.15
EIRLiShares MSCI20180323ETF37.8587.6987.4387.500.260.19
EISiShares MSCI20180323ETF48.4123.4320.4219.373.014.06
EIXEdison Inter20180323A4.223.480.920.942.562.55
EKARIdeanomics N20180323ETF44.7347.7647.7847.76-0.020.00
EKSOEkso Bionics20180323A129.26101.0476.6273.1624.4227.88
ELThe Estee La20180323A5.033.210.830.682.382.53
ELDWisdomTree E20180323ETF28.8512.2810.9210.411.361.87
ELFe.l.f. Beaut20180323A27.4216.109.6411.586.464.52
ELGXEndologix In20180323A40.1928.628.099.2520.5319.38
ELLOEllomay Capi20180323A625.76
ELMDElectromed,20180323A198.47256.3890.6590.65165.73165.73
ELSEquity Lifes20180323A13.696.511.402.405.114.10
ELSEElectro-Sens20180323A262.36284.72169.93169.93114.79114.79
ELTKEltek Ltd20180323A343.38262.60234.69234.7927.9227.81
ELVTElevate Cred20180323A44.1528.5517.7315.0210.8213.53
ELYCallaway Gol20180323A6.715.260.772.374.482.88
EMAGVanEck Vecto20180323ETF196.56158.25158.25158.250.000.00
EMANeMagin Corpo20180323A363.64291.34291.34291.340.000.00
EMBiShares J.P.20180323ETF0.960.890.320.330.570.56
EMBHiShares Inte20180323ETF51.7115.8915.8815.850.010.04
EMCBWisdomTree E20180323ETF71.9156.2445.0747.2211.179.01
EMCFEmclaire Fin20180323A344.56621.82565.80565.8056.0256.02
EMCGWisdomTree E20180323ETF45.7433.5133.5133.510.000.00
EMDVProShares MS20180323ETF54.3643.3740.7841.302.582.07
EMEEMCOR Group,20180323A17.2715.460.853.1014.6112.36
EMFMGlobal X MSC20180323ETF124.5055.4055.4055.400.000.00
EMGFiShares Edge20180323ETF24.7120.979.8611.6211.109.35
EMHYiShares J.P.20180323ETF17.5517.0916.2016.160.890.93
EMIFiShares Emer20180323ETF68.4833.2027.4027.405.795.79
EMIHXtrackers Em20180323ETF94.5821.1121.1121.110.000.00
EMKREmcore Corp20180323A108.4179.8337.2343.3142.5936.52
EMLEastern Comp20180323A212.83147.66117.4538.2830.21109.38
EMLCVanEck Vecto20180323ETF5.178.378.048.020.410.43
EMLPFirst Trust20180323ETF5.819.197.768.821.430.37
EMMSEmmis Commun20180323A162.14164.67117.22107.2547.4557.42
EMNEastman Chem20180323A6.768.315.535.702.792.61
EMPEntergy Miss20180323A34.7224.76-22.210.4546.9824.32
EMQQEMQQ The Eme20180323ETF15.828.956.397.612.571.63
EMREmerson Elec20180323A4.432.280.790.751.491.53
EMSHProShares Sh20180323ETF37.1457.06-34.7757.0691.830.00
EMTLSPDR DoubleL20180323ETF20.8214.1814.1014.100.090.09
EMTYProShares De20180323ETF46.0333.9633.1733.660.790.29
EMXEMX Royalty20180323A266.20228.13223.79215.134.3413.01
EMXCiShares MSCI20180323ETF35.1931.2631.2631.260.000.00
ENBEnbridge, In20180323A3.482.970.290.362.672.61
ENBLENABLE MIDST20180323A28.3618.6710.9912.207.686.47
ENDPEndo Interna20180323A17.4016.633.603.5313.0213.10
ENFRAlerian Ener20180323ETF54.8825.5613.9411.9511.6213.61
ENGENGlobal Cor20180323A439.73386.67278.87277.78107.80108.90
ENLCENLINK MIDST20180323A40.7326.8513.0413.0113.8113.84
ENORiShares MSCI20180323ETF47.3935.8335.4535.830.380.00
ENPHEnphase Ener20180323A26.9523.1912.9212.3510.2610.83
ENREnergizer Ho20180323A12.674.751.472.443.282.31
ENSEnerSys, Inc20180323A25.5611.313.655.337.665.98
ENSGThe Ensign G20180323A28.0913.356.778.886.584.48
ENSVEnservco Cor20180323A83.4164.1057.0856.677.037.43
ENTGlobal Eagle20180323A84.3465.044.169.4160.8855.63
ENTAEnanta Pharm20180323A57.0825.9512.2014.3613.7511.59
ENTGEntegris Inc20180323A16.4414.563.303.5011.2611.06
ENTRERShares Ent20180323ETF45.0444.2340.4941.443.732.79
ENVENVESTNET, I20180323A21.3613.913.403.9410.519.96
ENVAEnova Intern20180323A42.2022.24-5.44-6.2127.6828.45
ENZEnzo Biochem20180323A36.5419.480.585.0318.9014.45
ENZLiShares Trus20180323ETF41.3220.1515.0716.735.083.42
EOGEOG Resource20180323A2.993.111.451.741.661.37
EOLSEvolus, Inc.20180323A88.71110.7546.1545.0764.6065.68
EPAMEPAM SYSTEMS20180323A22.7221.734.597.3717.1314.35
EPAYBottomline T20180323A17.856.383.153.433.232.95
EPCEdgewell Per20180323A10.045.321.552.153.773.17
EPDEnterprise P20180323A4.333.590.340.643.252.94
EPHEiShares MSCI20180323ETF19.6510.138.089.092.121.14
EPIWisdomTree I20180323ETF3.933.700.840.872.852.82
EPIXESSA Pharma20180323A572.32482.66223.54223.54259.12259.12
EPMEvolution Pe20180323A87.8280.8956.9357.2823.9623.61
EPOLiShares MSCI20180323ETF9.787.124.225.192.922.01
EPPiShares MSCI20180323ETF2.282.25-0.150.282.411.98
EPREPR Properti20180323A10.335.150.861.494.283.66
EPRFInnovator S&20180323ETF39.4814.904.904.9010.0010.00
EPSWisdomTree U20180323ETF12.628.228.797.29-0.570.92
EPUiShares MSCI20180323ETF17.7528.9030.3826.46-1.482.43
EPVProShares Ul20180323ETF37.3738.2136.2436.961.971.25
EPZMEpizyme, Inc20180323A52.5138.676.526.5732.1532.10
EQALInvesco Russ20180323ETF19.529.667.317.422.352.24
EQBKEquity Bancs20180323A40.0823.843.245.5520.6014.45
EQCEquity Commo20180323A4.123.15-0.84-0.263.993.41
EQIXEquinix, Inc20180323A13.827.802.112.695.705.12
EQLALPS Equal S20180323ETF15.068.678.298.910.39-0.24
EQMEQM Midstrea20180323A35.2815.5910.7210.064.865.52
EQREquity Resid20180323A3.241.680.910.330.761.35
EQRRProShares Eq20180323ETF43.0112.3217.6313.56-5.32-1.24
EQSEquus Total20180323A171.3584.7084.7084.700.000.00
EQTEQT CORP20180323A6.073.140.871.052.272.09
EQWLInvesco S&P20180323ETF21.7112.4310.309.952.132.48
ERAERA GROUP IN20180323A68.1334.8222.5823.5912.2411.23
ERFEnerplus Cor20180323A8.847.371.101.516.275.86
ERIEldorado Res20180323A24.6024.3310.1414.0814.1810.25
ERIIEnergy Recov20180323A30.6540.3524.6127.4015.7312.94
ERMEquityCompas20180323ETF24.8832.4734.4834.48-2.01-2.01
EROSEROS INTERNA20180323A49.4634.549.9410.9424.6023.60
ERUSiShares MSCI20180323ETF7.534.481.252.093.242.28
ERXDirexion Dai20180323ETF7.455.000.820.844.174.15
ERYDirexion Dai20180323ETF10.189.810.05-0.199.7510.00
ESEversource E20180323A3.442.10-0.34-0.292.432.38
ESBKElmira Savin20180323A98.0033.887.447.4426.4426.44
ESCAEscalade Inc20180323A136.43116.71108.74110.647.976.07
ESEESCO Technol20180323A45.1720.138.147.8011.9912.33
ESEAEuroseas Ltd20180323A116.9692.2779.2876.1612.9916.12
ESGFlexShares T20180323ETF21.8914.5111.1013.033.421.48
ESGDiShares Trus20180323ETF7.676.943.086.283.860.67
ESGEiShares, Inc20180323ETF24.7416.3010.8611.415.444.89
ESGGFlexShares S20180323ETF19.078.058.348.54-0.29-0.49
ESGNColumbia Sus20180323ETF87.2498.2265.8866.0132.3432.20
ESGREnstar Group20180323A129.0966.1234.4440.0432.3926.79
ESGSColumbia Sus20180323ETF52.9952.0618.4038.4433.6613.62
ESGUiShares Trus20180323ETF16.9050.085.6917.5044.3932.58
ESLTElbit System20180323A34.9037.3337.9338.64-0.61-1.32
ESNTEssent Group20180323A11.155.620.923.014.722.62
ESPEspey Mfg. &20180323A246.22211.50203.54203.547.967.96
ESPREsperion The20180323A42.6021.8511.3512.3410.509.51
ESQEsquire Fina20180323A250.4278.9869.7971.739.197.25
ESRTEMPIRE STATE20180323A6.696.202.322.213.894.00
ESSEssex Proper20180323A18.829.382.553.426.835.96
ESSAESSA Bancorp20180323A152.2373.0288.6490.40-15.62-17.38
ESTEEarthstone E20180323A37.3717.822.827.3615.0010.46
ESXBCommunity Ba20180323A115.8284.2922.8823.3161.4160.98
ETFCE*Trade Fina20180323A4.824.781.441.633.343.15
ETHEthan Allen20180323A28.6417.038.718.058.328.98
ETHOETF Managers20180323ETF43.2827.3416.8817.4910.479.85
ETMEntercom Com20180323A52.9935.7819.9420.5915.8415.18
ETNEaton Corpor20180323A4.332.120.780.901.341.22
ETREntergy Corp20180323A8.835.820.541.365.294.46
ETSYEtsy, Inc.20180323A7.505.59-0.190.865.784.73
EUDGWisdomTree E20180323ETF17.1615.2915.1315.190.160.10
EUDVProShares MS20180323ETF15.594.493.162.051.332.44
EUFNiShares MSCI20180323ETF4.383.762.042.601.721.16
EUMProShares Tr20180323ETF6.155.812.063.463.762.35
EUMViShares Edge20180323ETF15.046.045.545.750.500.29
EURLDirexion Dai20180323ETF13.579.879.578.330.301.55
EURNEURONAV NV20180323A68.7952.6721.1023.2431.5729.43
EURZXtrackers Eu20180323ETF142.0491.6191.6191.610.000.00
EUSAiShares MSCI20180323ETF7.5510.6211.5411.41-0.92-0.80
EUSCWisdomTree E20180323ETF13.689.379.499.26-0.120.12
EVEaton Vance20180323A9.074.470.621.443.853.03
EVAEnviva Partn20180323A47.1723.3411.6614.6311.688.71
EVBGEverbridge,20180323A34.4512.393.994.478.407.92
EVBNEvans Bancor20180323A201.6198.3553.0877.0845.2721.26
EVCEntravision20180323A112.4187.1148.1160.6238.9926.49
EVFMEvofem Biosc20180323A511.85346.27221.47218.58124.81127.69
EVGNEVOGENE LTD.20180323A416.481105.940.000.001105.941105.94
EVHEvolent Heal20180323A40.5729.3511.7912.2117.5517.14
EVIEVI Industri20180323A215.51130.33111.66112.2818.6718.06
EVKEver-Glory I20180323A575.75488.53519.49499.02-30.95-10.49
EVOKEvoke Pharma20180323A198.97143.98139.99139.753.994.23
EVOLEvolving Sys20180323A192.15136.25114.07114.0722.1822.18
EVREvercore Inc20180323A14.547.843.514.104.333.74
EVRIEveri Holdin20180323A16.8812.625.656.716.955.89
EVTCEVERTEC, INC20180323A35.5723.7913.7114.2710.089.52
EVXVanEck Vecto20180323ETF196.31117.29117.29117.290.000.00
EWEdwards Life20180323A9.865.880.991.134.894.75
EWAiShares MSCI20180323ETF4.523.85-0.110.813.973.04
EWBCEast-West Ba20180323A9.7213.371.922.4311.4610.94
EWCiShares MSCI20180323ETF3.743.410.531.082.882.33
EWDiShares MSCI20180323ETF6.152.970.470.582.502.39
EWGiShares MSCI20180323ETF3.183.08-0.25-0.193.333.27
EWGSiShares MSCI20180323ETF33.1821.4919.4721.292.020.20
EWHiShares MSCI20180323ETF4.039.886.708.333.321.69
EWIiShares MSCI20180323ETF3.192.97-0.160.243.132.73
EWJiShares MSCI20180323ETF1.702.320.960.971.371.36
EWKiShares MSCI20180323ETF20.7314.149.449.404.704.74
EWLiShares MSCI20180323ETF2.982.320.741.091.581.22
EWMiShares MSCI20180323ETF3.102.81-1.24-0.894.063.69
EWMCInvesco S&P20180323ETF21.1022.6422.6722.57-0.030.07
EWNiShares MSCI20180323ETF5.293.290.371.502.931.80
EWOiShares MSCI20180323ETF10.817.816.386.231.431.57
EWPiShares MSCI20180323ETF3.173.620.681.672.941.95
EWQiShares MSCI20180323ETF3.263.120.330.752.782.36
EWREInvesco S&P20180323ETF23.6115.7415.7715.33-0.040.40
EWSiShares MSCI20180323ETF3.894.00-0.030.344.043.66
EWSCInvesco S&P20180323ETF73.5950.8540.9441.049.909.80
EWTiShares MSCI20180323ETF2.682.71-0.050.562.762.15
EWUiShares MSCI20180323ETF2.932.82-0.380.183.192.64
EWUSiShares MSCI20180323ETF67.3111.300.7411.3010.560.00
EWVProShares Tr20180323ETF39.3840.6628.7228.5911.9412.07
EWWiShares MSCI20180323ETF2.122.450.680.711.771.74
EWXSPDR S&P Eme20180323ETF13.407.986.106.501.871.48
EWYiShares MSCI20180323ETF1.592.450.911.091.551.36
EWZiShares MSCI20180323ETF2.303.040.871.042.182.01
EWZSiShares MSCI20180323ETF46.4818.5510.2513.518.305.04
EXASExact Scienc20180323A12.176.971.471.965.515.01
EXCExelon Corpo20180323A2.733.100.581.002.522.11
EXELExelixis Inc20180323A8.437.234.592.142.645.08
EXFOEXFO INC.20180323A123.16134.1822.8921.44111.29112.74
EXIiShares Glob20180323ETF18.1812.279.5010.452.771.83
EXKEndeavour Si20180323A39.6033.2211.8612.0321.3621.09
EXLSExlService H20180323A47.1722.149.1811.5112.9610.63
EXPEagle Materi20180323A13.936.042.022.714.033.34
EXPDExpeditors I20180323A6.759.321.056.728.272.61
EXPEExpedia Grou20180323A8.445.880.841.375.044.51
EXPOExponent Inc20180323A26.1815.815.897.859.927.96
EXPRExpress, Inc20180323A14.6613.061.402.3511.6710.71
EXRExtra Space20180323A7.173.930.300.823.633.11
EXTNExterran Cor20180323A41.1817.249.4010.227.847.03
EXTRExtreme Netw20180323A11.8010.294.424.585.875.72
EYENational Vis20180323A40.2212.583.236.959.355.64
EYEGEyegate Phar20180323A165.02154.62110.73109.1943.8945.43
EYENEyenovia, In20180323A270.97242.50235.02235.027.477.47
EYESSecond Sight20180323A71.4382.8652.8961.1029.9721.76
EYLDCambria Emer20180323ETF97.7773.8475.2975.10-1.45-1.27
EZAiShares MSCI20180323ETF17.9310.875.787.095.093.78
EZJProShares Ul20180323ETF54.7448.1148.7649.00-0.65-0.90
EZMWisdomTree U20180323ETF22.2012.698.658.644.044.04
EZPWEzcorp Inc20180323A42.1652.237.038.9545.2043.28
EZUiShare MSCI20180323ETF2.342.280.830.841.441.44
FFord Motor C20180323A9.437.641.982.955.624.64
FAARFirst Trust20180323ETF35.7620.5720.8620.49-0.290.08
FABFirst Trust20180323ETF27.9520.0913.8413.866.256.23
FADFirst Trust20180323ETF28.7123.8223.0923.320.740.51
FAFFirst Americ20180323A9.684.381.322.053.052.33
FALNiShares Fall20180323ETF19.0717.7016.6316.631.071.07
FAMIFarmmi, Inc.20180323A125.7270.71-17.27-9.5887.9880.29
FANFirst Trust20180323ETF18.0518.2811.4913.236.795.05
FANGDiamondback20180323A12.536.412.893.183.523.23
FARMFarmer Bros20180323A47.1525.4410.4112.6215.0312.82
FAROFaro Technol20180323A44.8520.759.017.3711.7413.37
FASDirexion Dai20180323ETF8.756.211.562.304.653.91
FASTFastenal Co20180323A5.513.050.490.602.562.45
FATFAT Brands I20180323A294.75148.78148.78148.780.000.00
FATEFate Therape20180323A37.1138.7710.6814.0928.0924.68
FAUSFirst Trust20180323ETF64.23
FAZDirexion Dai20180323ETF8.719.44-0.071.469.528.00
FBFacebook, In20180323A2.492.18-0.081.052.261.13
FBCFlagstar Ban20180323A23.098.993.574.865.414.12
FBHSFORTUNE BRAN20180323A4.432.850.660.832.192.02
FBIOFortress Bio20180323A80.9592.6180.2584.5412.368.07
FBIZFirst Busine20180323A311.36104.1895.81101.628.382.57
FBKFB Financial20180323A65.3637.3827.3829.6210.007.76
FBMFoundation B20180323A34.0014.727.019.407.705.32
FBMSFirst Bancsh20180323A92.8954.4744.6945.969.788.51
FBNCFirst Bancor20180323A38.7215.984.255.3811.7310.59
FBNDFidelity Tot20180323ETF15.396.815.805.791.011.02
FBPFirst BanCor20180323A17.9713.184.013.969.049.09
FBSSFauquier Ban20180323A215.10228.78259.19245.40-30.41-16.62
FBTFirst Trust20180323ETF12.6711.146.368.734.782.41
FBZFirst Trust20180323ETF55.8737.9927.1430.5410.857.45
FCFranklin Cov20180323A47.5337.9915.2417.6122.7620.38
FCAFirst Trust20180323ETF192.88134.40118.46118.4415.9515.97
FCALFirst Trust20180323ETF33.9361.3261.3261.320.000.00
FCANFirst Trust20180323ETF16.684.154.154.150.000.00
FCAPFirst Capita20180323A613.72
FCAUFIAT CHRYSLE20180323A4.894.32-0.110.374.443.95
FCBCFirst Commun20180323A108.1965.9549.7350.8116.2215.14
FCCOFirst Commun20180323A436.65181.7697.63130.7484.1351.03
FCCY1st Constitu20180323A63.4832.9129.4529.453.463.46
FCEFFirst Trust20180323ETF42.2710.99-20.21-20.2131.2031.20
FCELFuelCell Ene20180323A58.4882.2336.4840.9845.7441.38
FCFFirst Common20180323A7.606.931.822.425.114.50
FCFSFirstCash, I20180323A14.906.640.601.476.045.18
FCGFirst Trust20180323ETF9.265.656.003.25-0.352.40
FCNFTI Consulti20180323A26.3010.353.444.376.915.98
FCNCAFirst Citize20180323A56.8339.2624.6626.4214.3210.52
FCOMFidelity MSC20180323ETF28.7617.0913.1815.593.911.50
FCORFidelity Cor20180323ETF5.035.555.415.480.140.07
FCPTFour Corners20180323A13.197.913.974.353.953.57
FCVTFirst Trust20180323ETF24.7216.9913.9415.623.051.37
FCXFreeport-McM20180323A5.694.771.181.333.583.43
FDDFirst Trust20180323ETF9.226.946.576.790.380.16
FDEFFirst Defian20180323A204.9564.9537.4741.2927.4723.65
FDISFidelity MSC20180323ETF15.1110.6910.158.310.542.38
FDIVFirst Trust20180323ETF22.5212.1911.3911.800.810.40
FDLFirst Trust20180323ETF4.395.664.694.960.970.71
FDLOFidelity Low20180323ETF14.019.393.924.055.475.34
FDMFirst Trust20180323ETF15.1710.0410.8810.45-0.85-0.41
FDMOFidelity Mom20180323ETF16.9016.6010.0810.616.525.99
FDNFirst Trust20180323ETF8.085.004.364.460.640.54
FDPFresh Del Mo20180323A18.296.102.973.803.132.30
FDRRFidelity Div20180323ETF20.2219.0810.6114.308.474.78
FDSFactset Rese20180323A23.189.553.715.345.844.20
FDTFirst Trust20180323ETF13.916.965.645.751.311.21
FDTSFirst Trust20180323ETF80.8552.7627.1827.1825.5825.58
FDUSFidus Invest20180323A28.03271.96-1.58-1.54273.54273.49
FDVVFidelity Hig20180323ETF29.3415.4112.5412.762.872.65
FDXFedEx Corpor20180323A6.763.710.901.392.812.32
FEFirstEnergy20180323A3.062.820.320.262.502.56
FEIMFrequency El20180323A640.64273.77179.25164.7494.52109.03
FELEFranklin Ele20180323A35.0021.069.2110.2611.8410.79
FEMFirst Trust20180323ETF15.9513.089.1310.833.952.25
FEMBFirst Trust20180323ETF54.6035.2033.3433.341.861.86
FEMSFirst Trust20180323ETF34.5222.0320.0620.321.961.71
FENCFennec Pharm20180323A125.3196.3761.0860.8935.2935.49
FENYFidelity MSC20180323ETF6.405.25-3.29-2.568.557.82
FEPFirst Trust20180323ETF19.4412.3110.1310.022.182.28
FETFORUM ENERGY20180323A45.9331.625.524.7826.1026.84
FEUZFirst Trust20180323ETF56.9333.1928.6628.514.534.69
FEXFirst Trust20180323ETF5.814.082.732.861.351.22
FEYEFireEye, Inc20180323A6.127.28-0.091.457.375.83
FEZSPDR EURO ST20180323ETF2.572.46-0.63-0.153.082.61
FFFuture Fuel20180323A58.6427.30-1.23-0.1828.5427.49
FFBCFirst Financ20180323A28.4519.454.053.8115.4115.64
FFBWFFBW, Inc. C20180323A467.35256.08236.91236.9119.1719.17
FFGFBL Financia20180323A171.0375.2968.6671.796.633.50
FFHGFormula Foli20180323ETF25.9719.1719.6219.23-0.45-0.06
FFHLFuwei Films20180323A1459.80478.31509.62478.31-31.300.00
FFICFlushing Fin20180323A51.5825.1813.2415.2511.949.93
FFINFirst Financ20180323A25.1712.633.743.928.898.71
FFIUUVA Unconstr20180323ETF44.76
FFIVF5 Networks20180323A9.3211.563.253.268.318.29
FFNWFirst Financ20180323A109.0051.5045.7846.175.725.33
FFRFirst Trust20180323ETF17.8016.2015.0215.021.181.18
FFSGFormulaFolio20180323ETF15.008.697.918.620.780.07
FFTGFormulaFolio20180323ETF31.578.058.008.100.05-0.05
FFTIFormulaFolio20180323ETF15.4915.4513.8813.881.571.57
FFTYInnovator IB20180323ETF21.538.778.587.810.190.96
FFWMFirst Founda20180323A22.5217.920.41-0.0317.5117.95
FGFGL Holdings20180323A11.837.911.612.316.305.60
FGBIFIRST GUARAN20180323A386.62124.49114.17101.8410.3222.65
FGDFirst Trust20180323ETF12.6727.2626.8526.740.410.52
FGENFibroGen, In20180323A34.4218.405.686.9412.7211.46
FGMFirst Trust20180323ETF21.9013.4311.5912.001.841.43
FHBFirst Hawaii20180323A21.399.221.722.337.506.89
FHKFirst Trust20180323ETF59.31127.13138.86138.86-11.74-11.74
FHLCFidelity MSC20180323ETF8.884.4319.7828.02-15.35-23.59
FHNFirst Horizo20180323A5.475.070.140.714.934.36
FIFRANKS INTER20180323A17.4116.180.412.0715.7614.11
FIBKFirst Inters20180323A27.9415.996.906.219.099.78
FIBRiShares Edge20180323ETF16.529.749.399.390.350.35
FICOFair Isaac C20180323A30.6415.903.955.8611.9510.04
FIDIFidelity Int20180323ETF66.3764.3485.4932.38-21.1531.96
FIDUFidelity MSC20180323ETF19.3413.239.819.953.423.27
FIHDUBS AG FI En20180323ETN82.3641.7036.7437.354.624.01
FILLiShares MSCI20180323ETF102.4541.4639.4241.462.040.00
FINXGlobal X Fun20180323ETF26.9914.2610.227.254.047.01
FISFidelity Nat20180323A5.182.340.450.861.891.47
FISIFinancial In20180323A70.2635.6115.7418.0319.8717.58
FISVFiserv Inc20180323A6.024.260.871.093.403.17
FITFitbit, Inc.20180323A19.7716.782.594.2214.1712.55
FITBFifth Third20180323A3.193.57-0.010.423.583.14
FIVAFidelity Int20180323ETF96.6324.6016.5016.388.108.22
FIVEFive Below,20180323A9.656.03-0.501.406.534.63
FIVNFIVE9, INC.20180323A22.0520.343.924.7116.4315.63
FIWFirst Trust20180323ETF16.2311.789.919.651.872.13
FIXComfort Syst20180323A24.6113.260.971.9712.2911.29
FIXDFirst Trust20180323ETF20.6115.1214.9214.980.190.13
FIZZNational Bev20180323A21.2511.253.194.178.067.08
FJPFirst Trust20180323ETF50.4137.1832.6333.084.564.10
FKOFirst Trust20180323ETF75.05111.91111.91111.910.000.00
FKUFirst Trust20180323ETF25.8618.2511.5011.506.756.75
FLFoot Locker,20180323A4.073.341.021.172.322.17
FLAGFLAG-Forensi20180323ETF55.01219.90220.91219.91-1.000.00
FLATiPath US Tre20180323ETF403.33129.65103.89110.3425.7619.31
FLAXFranklin FTS20180323ETF54.8541.9241.9241.920.000.00
FLBRFranklin FTS20180323ETF23.2918.8214.3714.734.454.09
FLCAFranklin FTS20180323ETF32.8811.2716.9216.92-5.64-5.64
FLCHFranklin FTS20180323ETF19.6921.9722.2122.34-0.24-0.36
FLCOFranklin Lib20180323ETF40.5933.9733.9733.970.000.00
FLDMFluidigm Cor20180323A52.9447.4217.7518.2329.6629.19
FLEEFranklin FTS20180323ETF16.8427.5541.4040.82-13.85-13.27
FLEHFranklin FTS20180323ETF28.38
FLEUBarclays ETN20180323ETN55.0937.0720.5624.9216.5112.15
FLEXFlex Ltd. Or20180323A6.069.231.813.097.426.17
FLFRFranklin FTS20180323ETF20.7715.8523.7823.78-7.93-7.93
FLGBFranklin FTS20180323ETF17.90
FLGECredit Suiss20180323ETN31.9526.6323.4524.263.182.37
FLGRFranklin FTS20180323ETF18.2116.684.4613.6312.223.05
FLGTFulgent Gene20180323A1151.04439.21357.71395.9081.5043.31
FLHKFranklin FTS20180323ETF32.8338.4461.5461.54-23.10-23.10
FLICFirst of Lon20180323A63.8934.4525.0925.339.369.12
FLINFranklin FTS20180323ETF50.7065.0865.0865.080.000.00
FLIRFlir Systems20180323A6.0116.29-0.471.9216.7614.37
FLIYFranklin FTS20180323ETF20.83
FLJHFranklin FTS20180323ETF27.8812.2412.2412.240.000.00
FLJPFranklin FTS20180323ETF39.1249.4549.4549.450.000.00
FLKRFranklin FTS20180323ETF35.6762.0473.8462.04-11.800.00
FLLFull House R20180323A246.57193.9493.7999.59100.1594.35
FLLVFranklin Lib20180323ETF30.8022.0722.0022.020.070.05
FLMFirst Trust20180323ETF232.00198.88198.88198.880.000.00
FLMIFranklin Lib20180323ETF28.59
FLMXFranklin FTS20180323ETF87.04161.42161.42161.420.000.00
FLNFirst Trust20180323ETF38.1940.8039.1639.121.651.68
FLOFlowers Food20180323A5.324.632.412.162.222.47
FLOTiShares Floa20180323ETF1.961.290.880.880.410.41
FLOWSPX FLOW, In20180323A25.3013.234.475.398.767.84
FLQDFranklin Lib20180323ETF41.3048.4246.8346.831.591.59
FLQEFranklin Lib20180323ETF15.3016.2817.2116.38-0.94-0.11
FLQHFranklin Lib20180323ETF23.1926.0626.0726.06-0.020.00
FLQLFranklin Lib20180323ETF26.3457.7757.7757.770.000.00
FLQMFranklin Lib20180323ETF28.2656.5156.5156.510.000.00
FLQSFranklin Lib20180323ETF26.8159.2870.3359.28-11.050.00
FLRFluor Corpor20180323A9.074.910.381.224.533.69
FLRNSPDR Bloombe20180323ETF4.082.061.551.550.520.52
FLRTPacific Glob20180323ETF30.03
FLRUFranklin FTS20180323ETF28.9545.0845.0845.080.000.00
FLSFlowserve Co20180323A8.853.850.490.533.363.32
FLSWFranklin FTS20180323ETF53.8846.0646.0646.060.000.00
FLTFleetCor Tec20180323A17.125.841.792.954.052.89
FLTBFidelity Lim20180323ETF16.946.476.476.470.000.00
FLTRVanEck Vecto20180323ETF6.272.795.015.01-2.21-2.21
FLTWFranklin FTS20180323ETF56.76
FLWS1-800-FLOWER20180323A47.1045.83-2.37-0.0748.2045.90
FLXNFlexion Ther20180323A31.3521.165.737.5315.4313.64
FLXSFlexsteel In20180323A94.9561.3942.5745.9318.8215.46
FMiShares MSCI20180323ETF20.1914.189.2111.044.963.13
FMAOFarmers & Me20180323A434.75237.69226.94230.3710.747.32
FMATFidelity MSC20180323ETF20.3019.4314.5815.384.854.04
FMBFirst Trust20180323ETF11.607.707.477.480.230.22
FMBHFirst Mid Ba20180323A143.6681.7161.6262.8920.0818.81
FMBIFirst Midwes20180323A13.5424.012.431.5621.5722.44
FMCFMC Corporat20180323A10.404.582.002.252.582.34
FMFFirst Trust20180323ETF36.5626.9726.9726.970.000.00
FMHIFirst Trust20180323ETF106.3819.1119.4319.29-0.33-0.18
FMKFirst Trust20180323ETF18.7339.7836.4836.483.303.30
FMNBFarmers Nati20180323A133.9967.5738.3649.1229.2118.45
FNFabrinet20180323A15.457.774.483.943.293.83
FNBF.N.B. Corp20180323A7.548.192.853.215.364.99
FNCBFNCB Bancorp20180323A128.27105.01105.01105.010.000.00
FNCLFidelity MSC20180323ETF7.289.190.850.848.348.35
FNDFloor & Deco20180323A18.7814.157.407.226.756.93
FNDASchwab Funda20180323ETF12.494.470.330.364.144.11
FNDBSchwab Funda20180323ETF20.5118.5212.6714.815.853.71
FNDCSchwab Funda20180323ETF12.417.336.574.760.762.57
FNDESchwab Funda20180323ETF12.726.921.733.605.193.28
FNDFSchwab Funda20180323ETF11.893.381.603.261.770.11
FNDXSchwab Funda20180323ETF5.4923.1722.6522.920.510.25
FNFFidelity Nat20180323A5.782.77-0.14-0.162.912.93
FNGDMicroSectors20180323ETN85.6367.1851.1749.3716.0017.81
FNGUMicroSectors20180323ETN62.7435.4927.8327.337.658.16
FNHCFedNat Holdi20180323A42.9925.4413.5415.1311.9010.30
FNIFirst Trust20180323ETF15.7612.4312.5312.60-0.10-0.17
FNJNFinjan Holdi20180323A53.0138.202.662.9935.5435.21
FNKFirst Trust20180323ETF39.9336.5437.0235.84-0.480.70
FNKOFunko, Inc.20180323A57.0560.1430.9932.6429.1527.50
FNLCFirst Bancor20180323A527.77361.91351.51359.7110.402.20
FNVFranco-Nevad20180323A6.273.840.911.242.932.60
FNWBFirst Northw20180323A137.3360.4558.0258.482.441.97
FNXFirst Trust20180323ETF20.9012.595.727.746.864.84
FNYFirst Trust20180323ETF33.4019.4013.3013.546.105.86
FOEFerro Corpor20180323A11.236.081.941.824.144.26
FOLDAmicus Thera20180323A20.5012.174.716.137.466.04
FONRFonar Corpor20180323A76.8449.0114.3716.4434.6432.57
FORForestar Gro20180323A32.8219.264.063.2615.2016.00
FORDForward Indu20180323A328.23256.41197.89149.2758.52107.14
FORKFuling Globa20180323A173.93226.34157.74157.7468.6068.60
FORMFormFactor I20180323A45.2634.06-0.35-3.7534.4037.81
FORRForrester Re20180323A48.5427.067.7613.0419.3114.03
FOSLFossil Group20180323A11.0312.676.205.756.476.93
FOXFox Corporat20180323A2.903.310.200.453.112.41
FOXAFox Corporat20180323A2.792.890.720.072.182.82
FOXFFox Factory20180323A26.5816.363.563.8912.8012.47
FPAFirst Trust20180323ETF53.9960.5251.2350.799.299.72
FPAYFlexShopper,20180323A402.56225.21196.77196.7728.4428.44
FPEFirst Trust20180323ETF5.135.054.814.820.240.23
FPEIFirst Trust20180323ETF9.246.505.285.371.231.15
FPHFive Point H20180323A28.1613.787.128.976.664.81
FPIFarmland Par20180323A19.0015.941.661.9314.2914.01
FPRXFive Prime T20180323A35.8719.099.8910.689.218.41
FPXFirst Trust20180323ETF6.974.883.594.251.290.64
FPXIFirst Trust20180323ETF35.5520.701.931.9218.7718.78
FQALFidelity Qua20180323ETF14.1912.6810.8912.511.790.17
FRFirst Indust20180323A7.894.240.470.963.783.28
FRAKVanEck Vecto20180323ETF38.3428.6826.5626.312.122.38
FRANFrancesca''s20180323A22.5625.0615.9815.979.089.09
FRBAFirst Bank20180323A65.9394.5786.8587.007.737.57
FRBKRepublic Fir20180323A83.5144.5324.4224.5820.1219.95
FRCFirst Republ20180323A6.293.070.341.052.732.02
FRDFriedman Ind20180323A570.82264.14223.55218.9840.5945.17
FRELFidelity MSC20180323ETF15.1717.3615.2315.172.142.19
FRGIFiesta Resta20180323A40.8330.395.2611.6225.1318.77
FRIFirst Trust20180323ETF8.819.821.733.028.096.80
FRMEFirst Mercha20180323A35.7519.359.579.679.789.69
FROFrontline Lt20180323A22.6525.3212.9413.1912.3912.13
FRPHFRP Holdings20180323A160.35118.13103.36109.0214.779.11
FRPTFreshpet, In20180323A55.6932.9223.6721.499.2511.43
FRTFederal Real20180323A12.435.921.031.534.904.39
FRTAForterra, In20180323A32.0123.9914.1814.839.819.17
FSBFranklin Fin20180323A40.0125.0211.1714.5813.8510.43
FSBCFSB Bancorp,20180323A320.24
FSBWFS Bancorp,20180323A115.2165.4553.8951.9811.5613.47
FSCTForeScout Te20180323A51.91231.9748.7352.36183.24179.62
FSFGFirst Saving20180323A459.53191.95337.53337.53-145.59-145.59
FSIFlexible Sol20180323A283.68342.85139.72171.86203.13170.99
FSLRFirst Solar,20180323A8.828.011.230.776.777.24
FSMFORTUNA Silv20180323A19.8115.825.336.2910.519.54
FSPFranklin Str20180323A29.5916.106.956.279.159.84
FSSFederal Sign20180323A18.018.764.564.204.204.56
FSTAFidelity MSC20180323ETF14.5120.734.424.5616.3216.17
FSTRFoster (Lb)20180323A99.6883.5458.7759.3024.7824.25
FSVFirstService20180323A31.7916.6714.447.692.238.98
FSZFirst Trust20180323ETF19.746.385.405.400.990.99
FTAFirst Trust20180323ETF5.763.541.771.811.771.73
FTAGFirst Trust20180323ETF43.0434.4734.4734.470.000.00
FTAIFortress Tra20180323A20.629.716.056.383.663.34
FTCFirst Trust20180323ETF14.8610.9510.4810.350.470.60
FTCSFirst Trust20180323ETF10.566.174.034.222.141.95
FTECFidelity MSC20180323ETF5.703.692.222.261.471.43
FTEKFuel Tech, I20180323A201.08174.45143.89143.7230.5630.73
FTFTFuture FinTe20180323A84.1563.3262.6364.000.70-0.67
FTGCFirst Trust20180323ETF17.627.617.367.250.250.37
FTHIFirst Trust20180323ETF19.2215.557.349.058.216.50
FTITechnipFMC p20180323A3.673.100.03-0.073.073.18
FTKFlotek Indus20180323A16.6814.06-3.03-2.5317.0916.59
FTLBFirst Trust20180323ETF31.2242.1043.2942.69-1.18-0.59
FTLSFirst Trust20180323ETF17.5414.2511.3111.202.943.05
FTNTFortinet, In20180323A6.649.40-2.88-2.3312.3011.74
FTRFrontier Com20180323A15.4657.0421.8724.4135.1732.63
FTRIFirst Trust20180323ETF108.6569.1969.1969.190.000.00
FTSFortis Inc.20180323A5.389.387.467.421.921.96
FTSDFranklin Lib20180323ETF14.9310.4310.4810.48-0.06-0.06
FTSIFTS Internat20180323A31.8812.397.888.704.543.72
FTSLFirst Trust20180323ETF4.483.042.882.940.160.11
FTSMFirst Trust20180323ETF2.002.252.062.040.190.20
FTVFortive Corp20180323A7.242.960.690.722.272.25
FTXDFirst Trust20180323ETF23.7016.9716.6817.810.29-0.85
FTXGFirst Trust20180323ETF63.8625.0425.0425.040.000.00
FTXHFirst Trust20180323ETF68.88103.09-2.0038.48105.0964.61
FTXLFirst Trust20180323ETF41.7221.2119.4019.951.811.26
FTXNFirst Trust20180323ETF70.3264.7940.4242.4324.3722.36
FTXOFirst Trust20180323ETF24.7322.2016.3216.185.886.03
FTXRFirst Trust20180323ETF13.190.690.600.840.09-0.15
FUDE-TRACS UBS20180323ETN130.66
FUEAB Svensk Ek20180323ETN712.44
FULH.B. Fuller20180323A10.964.282.082.482.201.79
FULTFulton Finan20180323A32.5023.214.057.9219.1615.29
FUNCedar Fair,20180323A24.0612.359.579.982.782.37
FUNCFirst United20180323A229.27171.83176.22176.23-4.39-4.39
FUNDSprott Focus20180323A20.7119.128.188.7810.9410.34
FUSBFirst US Ban20180323A309.69265.00255.02255.029.989.98
FUTProShares Ma20180323ETF33.7618.4618.4618.460.000.00
FUTYFidelity MSC20180323ETF13.8019.2216.7117.732.511.49
FUVArcimoto, In20180323A385.81153.7739.9042.66113.87111.11
FVFirst Trust20180323ETF10.548.556.506.932.101.68
FVALFidelity Val20180323ETF20.0018.7214.6218.464.100.25
FVCFirst Trust20180323ETF20.6712.3111.5111.630.800.69
FVDFirst Trust20180323ETF6.394.104.214.28-0.12-0.18
FVEFive Star Se20180323A365.801187.17431.65437.23755.52749.94
FVLFirst TrustV20180323ETF25.4516.3915.6515.070.731.31
FWDBAdvisorShare20180323ETF84.4150.4850.4850.480.000.00
FWONALiberty Medi20180323A15.9410.042.015.108.034.94
FWONKLiberty Medi20180323A7.726.962.552.914.434.09
FWRDForward Air20180323A26.3312.263.054.309.217.96
FXDFirst Trust20180323ETF7.533.802.852.890.940.91
FXGFirst Trust20180323ETF6.247.027.076.95-0.040.08
FXHFirst Trust20180323ETF8.574.441.231.623.212.82
FXIiShares Chin20180323ETF2.164.141.902.442.081.72
FXLFirst Trust20180323ETF6.084.610.272.304.342.31
FXNFirst Trust20180323ETF9.237.446.206.481.240.96
FXOFirst Trust20180323ETF7.785.033.674.481.350.54
FXPProShares Ul20180323ETF12.4256.1656.0050.600.165.56
FXRFirst Trust20180323ETF8.1013.1210.1511.452.971.68
FXUFirst Trust20180323ETF6.936.885.846.281.030.59
FXZFirst Trust20180323ETF9.269.440.070.089.379.36
FYCFirst Trust20180323ETF34.3028.0324.2527.213.790.83
FYLDCambria Fore20180323ETF66.2736.4230.8829.025.547.40
FYTFirst Trust20180323ETF46.3932.7823.4824.849.317.94
FYXFirst Trust20180323ETF18.4318.2213.2918.624.92-0.40
GGENPACT LIMI20180323A5.943.060.150.452.902.60
GAACambria Glob20180323ETF31.0915.8515.8615.860.000.00
GABCGerman Ameri20180323A86.8923.5114.8216.318.697.20
GAIAGaia, Inc. C20180323A55.4143.9515.4924.4928.4619.46
GAINGladstone In20180323A17.1324.1916.7617.047.437.15
GALSPDR SSgA Gl20180323ETF37.8419.3217.2717.272.052.05
GALTGalectin The20180323A55.7137.4711.8818.2125.5919.27
GAMRETFMG Video20180323ETF23.9919.1914.3917.404.791.78
GARSGarrison Cap20180323A55.2939.3035.0435.084.264.22
GASSStealthGas,20180323A67.3047.8430.1030.5517.7417.28
GATXGATX Corpora20180323A21.669.824.305.585.524.25
GBCIGlacier Banc20180323A16.8610.545.616.334.934.21
GBDCGolub Capita20180323A14.6013.291.842.8511.4610.45
GBFiShares Gove20180323ETF13.038.638.638.630.000.00
GBILGoldman Sach20180323ETF4.972.652.582.580.070.07
GBLGAMCO Invest20180323A93.7749.0036.0440.4012.978.61
GBLIGlobal Indem20180323A113.8852.1232.7236.7419.4015.37
GBRNew Concept20180323A97.6590.9069.6171.7821.2919.12
GBTGlobal Blood20180323A27.3814.194.095.4610.108.73
GBXThe Greenbri20180323A21.1410.994.755.146.245.84
GCAPGain Capital20180323A17.1516.223.283.6412.9412.58
GCBCGreene Count20180323A205.5080.4462.1272.6118.327.82
GCEClaymore/Rob20180323ETN1152.98952.53952.53952.530.000.00
GCIGannett Co.,20180323A11.0913.092.351.9310.7411.16
GCOGenesco Inc.20180323A27.4114.771.391.1813.3813.59
GCOWPacer Global20180323ETF64.8837.4736.1136.031.361.43
GCPGCP Applied20180323A21.3311.145.992.785.148.35
GDGeneral Dyna20180323A8.864.811.211.433.603.39
GDDYGoDaddy Inc20180323A7.913.872.132.611.741.26
GDENGolden Enter20180323A31.1834.5410.9412.7123.6021.82
GDOTGreen Dot Co20180323A16.298.233.704.614.533.62
GDPGoodrich Pet20180323A186.8579.1152.9449.5326.1729.58
GDVDPrincipal Ac20180323ETF49.395.555.555.550.000.00
GDXVanEck Vecto20180323ETF4.503.530.340.763.192.76
GDXJVanEck Vecto20180323ETF3.052.620.280.432.342.19
GEGeneral Elec20180323A7.556.241.661.794.574.44
GECGreat Elm Ca20180323A156.6872.47132.1399.50-59.66-27.03
GECCGreat Elm Ca20180323A132.24108.27100.38100.387.897.89
GEFGreif, Inc.20180323A25.389.872.733.847.146.03
GEFBGreif, Inc.20180323A213.39152.79143.77150.969.021.83
GELGenesis Ener20180323A26.7512.805.616.857.195.95
GEMGoldman Sach20180323ETF22.6214.6512.5212.902.131.75
GENGenesis Heal20180323A74.8156.9239.3337.6517.5919.27
GENCGencor Indus20180323A104.7855.7146.0638.519.6517.20
GENYPrincipal Mi20180323ETF136.1994.4693.5792.930.891.52
GEOThe GEO Grou20180323A11.845.811.392.194.423.63
GEOSGeospace Tec20180323A102.1559.750.6229.0559.1330.70
GERNGeron Corp20180323A20.5719.945.586.4614.3713.48
GESGuess?, Inc.20180323A11.0110.121.454.118.676.01
GEVOGevo, Inc.20180323A166.01156.25140.95141.3215.3014.93
GFEDGuaranty Fed20180323A169.14145.56145.56145.560.000.00
GFFGriffon Corp20180323A45.3324.824.045.0820.7819.74
GFNGeneral Fina20180323A82.75535.9631.9037.78504.06498.18
GGGGraco Inc20180323A10.034.710.451.054.263.66
GHLGreenhill &20180323A35.3123.7812.3512.7911.4310.99
GHMGraham Corpo20180323A62.5236.4927.8830.268.616.23
GHYBGoldman Sach20180323ETF12.719.499.389.380.120.11
GHYGiShares US &20180323ETF32.2226.3125.7225.870.590.44
GIBCGI Inc.20180323A6.5617.6215.2715.172.352.45
GIFIGulf Island20180323A85.1965.7235.9233.7429.8031.98
GIGBGoldman Sach20180323ETF15.5517.6617.6617.660.000.00
GIGMGigaMedia Lt20180323A128.1089.4151.7956.1037.6133.31
GIISPDR S&P Glo20180323ETF12.869.434.005.435.434.00
GIIIG-Iii Appare20180323A15.149.382.243.947.145.44
GILGildan Activ20180323A5.363.660.720.862.942.81
GILDGilead Scien20180323A2.501.770.040.461.731.32
GILTGilat Satell20180323A74.3953.0728.5034.2524.5718.82
GISGeneral Mill20180323A2.803.601.261.282.342.33
GKOSGlaukos Corp20180323A20.1611.574.577.867.003.71
GLADGladstone Ca20180323A26.2223.425.626.1617.8017.26
GLBSGlobus Marit20180323A145.5392.5968.4567.7324.1424.86
GLBZGlen Burnie20180323A201.56162.65162.65162.650.000.00
GLDDGreat Lakes20180323A135.4382.5929.4235.6853.1846.91
GLDICredit Suiss20180323ETF14.4714.55-3.497.3918.047.16
GLIBAGCI Liberty,20180323A12.096.924.654.872.272.06
GLMDGalmed Pharm20180323A80.8173.3039.4935.9733.8137.34
GLNGGolar LNG Lt20180323A13.1912.40-2.67-1.3715.0713.79
GLOBGLOBANT S.A.20180323A61.9015.13-33.68-32.9248.8148.05
GLOGGASLOG LTD20180323A43.4429.4317.0717.2212.3612.21
GLOPGASLOG PARTN20180323A45.1326.808.6013.6218.2013.18
GLPGlobal Partn20180323A63.5336.0919.4525.8716.6410.22
GLPIGaming and L20180323A4.7514.603.814.3710.8010.24
GLREGreenlight C20180323A41.8923.728.236.8315.4916.89
GLTGlatfelter20180323A23.777.722.423.995.303.73
GLUUGlu Mobile I20180323A26.6623.757.209.6416.5514.10
GLWCorning Inco20180323A3.563.270.660.712.622.56
GLYCGlycoMimetic20180323A25.7716.054.314.9511.7411.10
GMGeneral Moto20180323A2.842.490.310.502.181.99
GMEGameStop Cor20180323A7.516.351.591.924.774.43
GMEDGLOBUS MEDIC20180323A13.7513.685.336.108.357.58
GMFSPDR S&P Eme20180323ETF19.639.497.127.202.372.29
GMLPGolar LNG Pa20180323A24.7016.453.814.1412.6412.31
GMOGeneral Moly20180323A294.82269.55266.97268.552.591.00
GMOMCambria Glob20180323ETF49.9626.4422.7223.923.712.51
GMREGlobal Medic20180323A42.0625.6511.0014.9614.6510.69
GMSGMS Inc.20180323A15.546.992.853.694.143.30
GNCGNC Holdings20180323A26.3420.807.457.7913.2312.96
GNCAGenocea Bios20180323A87.2488.4972.2782.8816.235.62
GNEGENIE ENERGY20180323A52.2737.8215.6115.8922.2121.93
GNKGENCO SHIPPI20180323A33.8823.7612.6015.4111.168.35
GNLGlobal Net L20180323A11.029.282.393.446.895.84
GNMAiShares GNMA20180323ETF24.1714.0313.8613.880.160.14
GNMKGenMark Diag20180323A48.8026.4412.4718.3313.998.19
GNRSPDR S&P Glo20180323ETF16.599.867.748.582.121.28
GNRCGENERAC HOLD20180323A18.008.783.874.274.914.51
GNTXGentex Corp20180323A4.825.976.703.86-0.742.11
GNTYGuaranty Ban20180323A551.9399.43174.73176.67-75.29-77.24
GNUSGenius Brand20180323A216.76118.7640.3852.4778.3766.29
GNWGenworth Fin20180323A34.5130.757.308.8923.4421.85
GOAUUS Global GO20180323ETF121.4454.5853.2354.681.35-0.10
GOEXGlobal X Gol20180323ETF89.19200.4361.6361.63138.80138.80
GOGLGolden Ocean20180323A21.7215.648.3110.447.335.20
GOGOGogo Inc.20180323A12.6211.763.754.228.017.55
GOLDBarrick Gold20180323A7.118.585.066.423.522.17
GOLFAcushnet Hol20180323A20.019.555.186.174.363.37
GOODGladstone Co20180323A19.129.97-2.98-2.6012.9612.58
GOOGAlphabet Inc20180323A11.705.802.453.203.352.60
GOOGLAlphabet Inc20180323A9.545.041.582.023.453.02
GOOSCanada Goose20180323A16.658.521.713.376.805.16
GOROGold Resourc20180323A25.6731.0819.0612.7212.0218.38
GOVTiShares U.S.20180323ETF4.122.992.712.740.280.25
GPAQGordon Point20180323A1043.64
GPCGenuine Part20180323A7.724.790.250.594.544.20
GPIGroup 1 Auto20180323A31.3310.934.576.066.374.88
GPKGraphic Pack20180323A7.095.421.221.864.203.56
GPLGreat Panthe20180323A83.0771.9581.2381.21-9.28-9.27
GPMTGranite Poin20180323A11.025.922.832.363.093.56
GPNGlobal Payme20180323A11.805.67-0.440.096.115.58
GPORGulfport Ene20180323A10.8945.989.2613.9436.7432.13
GPREGreen Plains20180323A36.9032.20-0.210.2232.4131.98
GPRKGEOPARK LIMI20180323A44.7726.5218.3120.438.226.09
GPROGoPro, Inc.20180323A21.5520.327.729.4612.6010.86
GPSThe Gap, Inc20180323A3.684.421.291.513.132.92
GPXGP Strategie20180323A62.5733.2523.7124.709.548.55
GQREFlexShares G20180323ETF7.936.436.386.010.050.41
GRAW.R. Grace &20180323A9.194.761.181.743.593.04
GRBKGreen Brick20180323A152.4386.2456.4362.0529.8124.19
GRCThe Gorman-R20180323A82.0336.1522.3822.6313.7713.52
GREKGlobal X MSC20180323ETF11.409.835.616.494.223.34
GRESIQ ARB Globa20180323ETF16.708.202.883.635.334.58
GRIDFirst Trust20180323ETF40.9818.9617.4318.961.530.00
GRIFGriffin Indu20180323A186.33149.74149.09149.080.640.66
GRMNGarmin Ltd20180323A6.954.740.851.653.903.09
GRNiPath Series20180323ETN330.94292.03270.93283.4521.108.58
GRNBVanEck Vecto20180323ETF28.8316.1516.1516.150.000.00
GROWUS Global In20180323A85.0558.8143.5440.4415.2718.37
GRPNGroupon, Inc20180323A22.5016.785.176.9311.599.78
GRUAB Svensk Ek20180323ETN121.7164.2146.6164.2117.610.00
GRUBGRUBHUB INC.20180323A10.474.891.662.283.232.61
GSGoldman Sach20180323A6.434.802.352.752.462.05
GSATGlobalstar,20180323A19.6215.9810.2112.555.773.44
GSBGlobalSCAPE,20180323A85.9361.66108.88108.54-47.22-46.88
GSBCGreat Southe20180323A41.7126.0512.3415.0313.7111.11
GSCGS Connect S20180323ETN146.0795.55102.68102.67-7.13-7.12
GSEUGoldman Sach20180323ETF20.6829.4529.2029.200.260.26
GSEWGoldman Sach20180323ETF10.9027.4026.9026.700.500.70
GSIEGoldman Sach20180323ETF21.5712.9912.5012.530.490.46
GSITGSI Technolo20180323A55.3075.2930.5131.9444.7843.35
GSJYGoldman Sach20180323ETF22.3747.6947.6947.690.000.00
GSLGlobal Ship20180323A162.88144.02117.02116.8527.0027.17
GSLCGoldman Sach20180323ETF6.036.732.072.424.664.31
GSMFerroglobe P20180323A28.5827.979.4915.6218.4812.39
GSPBarclays Ban20180323ETN18.8915.0218.9819.30-3.97-4.29
GSSGolden Star20180323A20.5224.4621.0921.383.373.08
GSSCGS ActiveBet20180323ETF34.2819.9513.5813.556.366.39
GSUMGridsum Hold20180323A46.0729.2812.8915.6316.4013.65
GSVGold Standar20180323A67.3756.1649.5653.106.613.07
GSYInvesco Ultr20180323ETF2.022.332.332.330.000.00
GTGoodyear Tir20180323A4.425.601.121.374.494.23
GTEGran Tierra20180323A35.2728.249.409.5818.8418.66
GTESGates Indust20180323A19.3710.67-1.722.3912.398.29
GTHXG1 Therapeut20180323A74.3625.6014.0216.7511.588.85
GTIMGood Times R20180323A313.90250.99250.99250.990.000.00
GTLSChart Indust20180323A43.5011.725.196.196.535.53
GTNGray Televis20180323A41.3630.6011.1413.3719.4517.23
GTNAGray Televis20180323A704.57525.84447.77447.7778.0778.07
GTOInvesco Tota20180323ETF29.7818.3018.3018.300.000.00
GTSTriple-S Man20180323A19.618.480.641.667.846.82
GTTGTT Communic20180323A22.1412.593.614.558.988.04
GTYGetty Realty20180323A26.0115.458.148.587.316.87
GTYHGTY Technolo20180323A95.48
GUDBSage ESG Int20180323ETF26.5521.2121.2121.210.000.00
GULFWisdomTree20180323ETF227.74292.86162.41162.44130.45130.43
GUNRFlexShares G20180323ETF6.693.402.142.321.261.10
GUREGulf Resourc20180323A90.3698.0679.4879.4818.5918.59
GURUGlobal X Gur20180323ETF30.4027.1949.9750.03-22.79-22.84
GUSHDirexion Dai20180323ETF23.7912.666.087.536.585.13
GVGoldfield Co20180323A127.79108.5875.1576.0133.4332.57
GVAGranite Cons20180323A24.0414.477.378.447.106.02
GVALCambria Glob20180323ETF19.2716.6316.7816.77-0.15-0.14
GVIiShares Inte20180323ETF7.405.785.335.370.440.41
GVIPGoldman Sach20180323ETF20.0715.8115.4816.450.33-0.64
GVPGSE Systems,20180323A165.3421.5778.2078.23-56.63-56.65
GWBGreat Wester20180323A18.7211.295.356.755.954.55
GWGHGWG Holdings20180323A417.11
GWREGUIDEWIRE SO20180323A11.374.581.371.883.212.71
GWRSGlobal Water20180323A141.87101.8293.8494.797.987.04
GWWW.W. Grainge20180323A12.765.081.101.203.523.18
GWXSPDR S&P Int20180323ETF14.227.036.897.890.14-0.86
GXCSPDR S&P Chi20180323ETF19.0418.3812.8213.085.565.30
GXFGlobal X FTS20180323ETF22.8823.2322.5222.670.710.56
GXGGlobal X MSC20180323ETF54.3129.2921.5522.197.747.10
GYLDArrow Dow Jo20180323ETF149.0984.5693.9693.96-9.40-9.40
GYROGyrodyne, LL20180323A335.71326.22326.22326.220.000.00
HHyatt Hotels20180323A8.574.051.241.892.802.16
HAHawaiian Hol20180323A16.7916.834.223.2612.6813.58
HACKETFMG Prime20180323ETF7.005.232.814.442.410.79
HAEHaemonetics20180323A16.896.452.983.033.572.41
HAFCHanmi Financ20180323A28.6816.184.966.8711.229.31
HAINHain Celesti20180323A6.9023.179.2212.4213.9610.78
HALHalliburton20180323A2.342.310.880.971.421.34
HALLHallmark Fin20180323A119.24111.44101.2599.0710.1912.37
HALOHalozyme The20180323A16.1113.703.093.9410.619.75
HAPVanEck Vecto20180323ETF24.085.525.455.680.07-0.16
HASHasbro, Inc.20180323A7.307.821.035.026.792.80
HASIHANNON ARMST20180323A11.596.972.063.104.913.87
HAUDiShares Curr20180323ETF791.74
HAWXiShares Curr20180323ETF19.9614.9915.4715.17-0.49-0.19
HAYNHaynes Inter20180323A51.1339.9720.4025.2919.5714.68
HBANHuntington B20180323A6.646.490.782.035.714.46
HBBHamilton Bea20180323A175.64100.1589.5089.7110.6410.43
HBCPHome Bancorp20180323A147.3171.5357.9360.1213.6011.41
HBIHanesbrands,20180323A5.526.590.310.486.316.13
HBIOHarvard Bios20180323A120.09140.7751.8466.8688.9373.91
HBMHudbay Miner20180323A69.4051.4833.0334.1218.4517.35
HBMDHoward Banco20180323A95.0536.4527.3227.209.139.26
HBNCHorizon Banc20180323A36.1718.499.9810.588.517.91
HBPHuttig Build20180323A80.5662.7251.0552.3211.6710.41
HCAHCA Healthca20180323A5.403.05-0.130.013.183.05
HCACHennessy Cap20180323A15.4319.5629.4919.56-9.930.00
HCAPHarvest Capi20180323A126.7973.9879.8579.95-5.87-5.97
HCCWarrior Met20180323A22.848.984.615.534.383.45
HCCIHeritage-Cry20180323A85.5360.9513.2117.3747.7443.58
HCHCHC2 Holdings20180323A31.5617.8511.8812.645.975.21
HCIHCI Group, I20180323A35.0711.646.757.254.904.40
HCKTHackett Grou20180323A26.2820.855.246.9215.6113.94
HCSGHealthcare S20180323A9.735.140.331.184.813.96
HDHome Depot,20180323A3.432.060.970.911.091.15
HDAWXtrackers MS20180323ETF21.6123.3244.9044.90-21.58-21.58
HDGProShares He20180323ETF21.6115.8815.6215.680.260.21
HDGEAdvisorShare20180323ETF22.4917.3515.3815.651.971.70
HDMVFirst Trust20180323ETF26.8117.5914.8114.842.782.75
HDSHD Supply Ho20180323A5.882.71-0.15-0.062.862.78
HDSNHudson Techn20180323A26.5920.9210.2111.0010.719.91
HDViShares Core20180323ETF3.062.780.340.842.441.94
HEHawaiian Ele20180323A9.794.890.661.004.233.90
HEARTurtle Beach20180323A170.73136.7796.9797.0239.7939.75
HEBTHebron Techn20180323A580.055236.24-695.37-691.615931.605927.85
HECOStrategy Sha20180323ETF25.4020.0221.3120.89-1.29-0.87
HEDJWisdomTree E20180323ETF1.719.446.069.093.410.35
HEEMiShares Curr20180323ETF23.1017.4213.1816.624.240.80
HEESH&E Equipmen20180323A26.6019.324.715.5614.6113.76
HEFAiShares Curr20180323ETF3.732.231.241.320.990.91
HEIHEICO Corpor20180323A18.419.091.723.027.376.07
HEIAHEICO CORP C20180323A26.487.544.504.153.043.39
HELEHelen Of Tro20180323A21.3114.053.315.9210.748.12
HEPHolly Energy20180323A43.2724.3717.6919.686.684.69
HESHess Corpora20180323A4.062.460.660.711.801.76
HESMHess Midstre20180323A150.5041.8850.8339.86-8.952.02
HEWCiShares Curr20180323ETF35.1927.0927.0927.090.000.00
HEWGiShares Curr20180323ETF4.663.32-0.30-1.373.624.69
HEWIiShares Curr20180323ETF18.405.915.255.910.660.00
HEWJiShares Curr20180323ETF3.634.641.512.033.162.64
HEWLiShares Curr20180323ETF20.6447.3747.3747.370.000.00
HEWPiShares Curr20180323ETF11.557.866.556.401.311.46
HEWUiShares Curr20180323ETF10.0811.1114.0711.11-2.960.00
HEWYiShares Curr20180323ETF101.03
HEZUiShares Curr20180323ETF3.503.561.061.952.501.61
HFBLHome Federal20180323A392.16395.48395.48395.480.000.00
HFCHOLLYFRONTIE20180323A7.053.860.460.523.413.35
HFWAHeritage Fin20180323A27.1016.663.944.6512.7112.01
HFXEIQ 50 Percen20180323ETF33.1241.5641.5641.560.000.00
HFXIIQ 50 Percen20180323ETF25.4923.6122.2722.151.341.45
HFXJIQ 50 Percen20180323ETF77.5738.9938.9938.990.000.00
HGSHChina HGS Re20180323A205.1582.23140.6768.43-58.4413.80
HGVHilton Grand20180323A7.024.381.711.972.682.41
HHCThe Howard H20180323A26.259.851.633.168.226.69
HHSHarte-Hanks,20180323A77.8783.3865.3265.5218.0617.86
HIHillenbrand,20180323A16.8910.162.092.118.078.05
HIBBHibbett Spor20180323A30.3636.1311.5212.1724.6223.97
HIFSHingham Inst20180323A66.83136.29136.29136.290.000.00
HIGThe Hartford20180323A4.862.630.400.652.231.98
HIHOHighway Hold20180323A206.69120.614.963.19115.65117.42
HIIHuntington I20180323A18.289.821.863.557.966.27
HILHill Interna20180323A96.4476.1828.5230.2847.6645.90
HIPSGraniteShare20180323ETF65.6827.7727.7727.770.000.00
HIWHighwoods Pr20180323A7.793.870.470.773.403.10
HLHecla Mining20180323A27.2422.917.788.7015.1314.21
HLFHerbalife Nu20180323A8.533.290.761.272.532.02
HLIHoulihan Lok20180323A18.096.952.113.194.853.77
HLITHarmonic Inc20180323A132.35102.9870.0370.2932.9532.69
HLNEHamilton Lan20180323A48.4034.6114.0218.2020.5916.41
HLTHilton World20180323A4.472.060.520.471.541.59
HLXHelix Energy20180323A16.6213.508.058.005.445.45
HMGHMG / Courtl20180323A514.96620.08620.08620.080.000.00
HMHCHoughton Mif20180323A73.6152.9220.1919.5532.7333.36
HMLPHOEGH LNG PA20180323A56.4534.3923.6925.2210.709.17
HMNHorace Mann20180323A27.5917.173.905.9313.2711.26
HMNFHMN Financia20180323A288.48213.58213.58213.580.000.00
HMSTHomeStreet,20180323A33.6320.08-1.62-1.4021.7021.48
HMSYHMS Holdings20180323A15.829.300.862.568.446.74
HMTVHemisphere M20180323A83.6948.6333.2937.2415.3411.39
HNDLStrategy Sha20180323ETF54.0963.90-20.71-8.9584.6172.85
HNIHNI Corporat20180323A25.6912.613.044.259.578.35
HNNAHennessy Adv20180323A462.45252.82252.44252.440.380.38
HNRGHallador Ene20180323A54.6932.8017.6518.0815.1514.72
HOFTHooker Furni20180323A44.6922.719.9610.6012.7412.10
HOGHarley-David20180323A4.772.69-0.21-0.182.902.87
HOLDAdvisorShare20180323ETF13.264.034.034.030.000.00
HOLIHollsys Auto20180323A16.56114.26-4.1710.63118.43103.63
HOLXHologic Inc20180323A3.903.75-0.46-0.054.213.80
HOMBHome BancSha20180323A10.528.043.533.954.514.10
HOMEAt Home Grou20180323A33.0417.347.589.999.767.36
HONHoneywell In20180323A4.732.580.120.722.461.86
HONEHarborOne Ba20180323A85.8538.0722.5626.2315.5111.84
HOPEHope Bancorp20180323A13.5612.214.173.458.048.78
HOVHovnanian En20180323A51.8246.9411.6415.1535.2931.79
HPHelmerich &20180323A7.494.810.520.764.304.05
HPEHewlett Pack20180323A5.625.320.090.455.254.86
HPPHudson Pacif20180323A5.753.692.252.471.441.22
HPQHP Inc.20180323A4.684.090.861.303.232.79
HPRHighPoint Re20180323A31.8023.6114.7716.058.877.57
HQYHealthEquity20180323A18.1411.963.294.548.677.42
HRHealthcare R20180323A4.854.391.091.333.313.07
HRBH&R Block, I20180323A5.224.091.801.962.302.13
HRCHILL-ROM HOL20180323A17.438.023.223.964.804.07
HRIHerc Holding20180323A46.7834.4124.4123.9610.0010.45
HRLHormel Foods20180323A3.383.23-0.420.203.653.04
HRTGHERITAGE INS20180323A26.3412.570.561.0912.0111.48
HRTXHeron Therap20180323A30.0516.777.337.029.449.75
HRZNHorizon Tech20180323A42.6967.7737.8139.4329.9528.34
HSCHarsco Corpo20180323A31.1920.715.556.0415.1714.67
HSCZiShares Curr20180323ETF13.695.105.105.100.000.00
HSICHenry Schein20180323A7.826.140.561.715.584.43
HSIIHeidrick & S20180323A34.6118.208.149.7010.068.50
HSKAHeska Corp20180323A59.7226.719.0013.2517.7113.47
HSONHudson Globa20180323A143.60157.66169.69142.39-12.0415.27
HSPXGlobal X S&P20180323ETF80.1571.9558.3365.9613.635.99
HSTHost Hotels20180323A5.534.630.601.224.033.40
HSTMHealthStream20180323A46.2035.5422.5326.4913.029.06
HSYThe Hershey20180323A5.072.920.671.012.251.92
HTHersha Hospi20180323A6.204.981.902.403.082.56
HTAHEALTHCARE T20180323A4.525.41-0.710.596.124.82
HTBIHomeTrust Ba20180323A78.6635.8912.4111.6623.4824.23
HTBKHeritage Com20180323A24.8712.337.537.654.804.67
HTBXHeat Biologi20180323A117.9790.2783.5473.616.7316.66
HTGCHercules Cap20180323A10.107.965.555.422.422.54
HTGMHTG Molecula20180323A43.5839.739.1523.4030.5916.33
HTHHILLTOP HOLD20180323A15.637.181.181.546.005.63
HTLDHeartland Ex20180323A16.079.270.952.058.327.22
HTLFHeartland Fi20180323A38.8513.894.165.199.738.70
HTUSHull Tactica20180323ETF24.7010.966.256.404.714.56
HTZHertz Global20180323A10.356.131.823.004.313.13
HUBBHubbell Inco20180323A17.148.192.963.875.234.32
HUBGHUB Group In20180323A27.0413.163.044.3510.148.81
HUBSHUBSPOT, INC20180323A21.6210.245.325.604.854.24
HUDHudson Ltd.20180323A46.7945.7343.5443.972.181.76
HUMHumana Inc.20180323A12.035.562.252.413.313.16
HUNHuntsman Cor20180323A4.883.680.380.793.302.88
HURCHurco Cos In20180323A155.6982.0356.3358.7725.7023.26
HURNHuron Consul20180323A39.0418.6611.3512.647.316.02
HUSAHouston Amer20180323A143.32113.44104.35103.099.0810.35
HUSEStrategy Sha20180323ETF30.6921.1922.3021.66-1.11-0.47
HUSVFirst Trust20180323ETF11.3814.458.226.356.238.11
HVBCHV Bancorp,20180323A180.81146.11145.68145.680.430.43
HVTHaverty Furn20180323A45.1517.386.467.3710.9210.00
HVTAHaverty Furn20180323A306.3866.0645.3145.3120.7420.74
HWBKHawthorn Ban20180323A220.1356.33-2.58-2.5858.9158.91
HWCCHouston Wire20180323A147.6777.1070.6674.146.442.96
HWKNHawkins Inc20180323A71.7050.7336.4140.1714.3110.56
HXLHexcel Corpo20180323A11.046.421.502.244.934.19
HYHYSTER-YALE20180323A162.8652.6326.9731.3525.6621.28
HYACHaymaker Acq20180323A43.8431.3131.3131.310.000.00
HYDVanEck Vecto20180323ETF3.984.164.084.070.080.08
HYDBiShares Edge20180323ETF13.1911.719.6911.712.020.00
HYDWXtrackers Lo20180323ETF9.72
HYEMVanEck Vecto20180323ETF8.596.483.574.402.912.08
HYGiShares iBox20180323ETF1.172.672.262.310.410.37
HYGHiShares Inte20180323ETF5.073.340.55-1.632.804.98
HYHGProShares Hi20180323ETF101.9469.6968.6768.701.020.99
HYIHXtrackers Hi20180323ETF225.24
HYLBXtrackers US20180323ETF4.480.600.130.150.470.45
HYLDHigh Yield E20180323ETF52.0638.7910.4410.5028.3528.29
HYLSFirst Trust20180323ETF11.614.572.751.601.822.97
HYLVIQ S&P High20180323ETF12.538.828.828.820.000.00
HYMBSPDR Nuveen20180323ETF21.6710.498.248.292.252.20
HYNDWisdomTree T20180323ETF92.1793.3597.2997.29-3.94-3.94
HYSPIMCO 0-5 Ye20180323ETF8.235.945.755.800.190.30
HYUPXtrackers Hi20180323ETF11.472.072.072.070.000.00
HYXEiShares iBox20180323ETF11.997.507.507.500.000.00
HYXUiShares Glob20180323ETF22.9522.9822.8622.970.120.01
HYZDWisdomTree T20180323ETF33.2320.8420.7220.370.120.47
HZNHorizon Glob20180323A29.0214.796.096.298.708.50
HZNPHorizon Ther20180323A8.648.86-1.85-0.5610.729.42
HZOMarineMax, I20180323A37.6321.223.733.7317.4917.49
IINTELSAT S.20180323A26.6621.9511.9210.1310.0211.81
IACIAC/InterAct20180323A16.857.992.713.435.284.57
IAGIAMGold Corp20180323A18.9015.054.645.2810.399.73
IAGGiShares Core20180323ETF6.074.454.394.490.06-0.03
IAIiShares U.S.20180323ETF12.616.824.834.941.991.88
IAKiShares U.S.20180323ETF17.228.993.764.335.234.66
IARTIntegra Life20180323A14.795.841.912.573.933.26
IATiShares U.S.20180323ETF5.1111.197.059.474.131.71
IBBiShares Nasd20180323ETF5.094.583.053.281.531.29
IBCEiShares iBon20180323ETF59.0452.2552.2552.250.000.00
IBCPIndependent20180323A43.3027.313.012.7024.3024.61
IBDInspire Corp20180323ETF42.3159.2136.8936.8922.3222.32
IBDDiShares iBon20180323ETF34.637.674.954.872.732.80
IBDLiShares iBon20180323ETF6.524.323.573.400.750.91
IBDMiShares iBon20180323ETF8.523.371.861.871.511.50
IBDNiShares iBon20180323ETF12.436.146.336.33-0.19-0.19
IBDOiShares iBon20180323ETF17.5711.267.697.693.573.57
IBDPiShares iBon20180323ETF24.6417.6317.7417.74-0.11-0.10
IBDQiShares iBon20180323ETF25.9312.448.177.924.274.52
IBDRiShares iBon20180323ETF37.3523.5222.5123.411.010.11
IBDSiShares iBon20180323ETF35.3817.1112.7512.754.364.36
IBIOiBio, Inc.20180323A199.24215.57167.21138.6048.3576.97
IBKCIBERIABANK C20180323A16.247.692.112.475.575.22
IBKRInteractive20180323A14.429.704.805.734.903.97
IBMInternationa20180323A3.151.900.360.451.531.45
IBMIiShares iBon20180323ETF9.588.909.669.66-0.75-0.75
IBMJiShares iBon20180323ETF22.3613.5512.3912.391.151.15
IBMKiShares iBon20180323ETF12.8410.3110.3110.310.000.00
IBMLiShares iBon20180323ETF23.9115.2915.2915.290.000.00
IBMMiShares iBon20180323ETF21.767.987.987.980.000.00
IBNDSPDR Bloombe20180323ETF34.9716.0613.5413.922.522.14
IBOCInternationa20180323A30.0314.924.784.6910.1410.23
IBPINSTALLED BU20180323A24.1310.906.007.614.903.29
IBTXIndependent20180323A24.0912.366.196.406.175.96
IBUYAmplify Onli20180323ETF20.4610.299.9811.240.31-0.95
ICADIcad Inc20180323A179.51131.9586.6287.7245.3344.23
ICBKCounty Banco20180323A99.2456.7142.1744.2314.5512.48
ICCCImmucell Cor20180323A163.2676.3972.7275.133.671.27
ICCHICC Holdings20180323A500.24414.83413.63413.631.201.20
ICDIndependence20180323A75.6130.9014.9217.5615.9813.34
ICEIntercontine20180323A4.162.270.250.192.012.08
ICFiShares Cohe20180323ETF6.445.652.853.402.802.25
ICFIICF Internat20180323A30.4919.889.7210.1810.169.70
ICHRIchor Holdin20180323A30.0621.927.8016.5314.135.42
ICLIsrael Chemi20180323A24.8621.9710.1710.4311.8011.54
ICLNiShares Glob20180323ETF20.4720.8320.7220.570.100.26
ICLRIcon Plc20180323A22.899.434.255.615.183.82
ICOLiShares MSCI20180323ETF58.2346.1744.8844.881.141.14
ICONIconix Brand20180323A91.1888.4338.2458.7750.1929.66
ICPTIntercept Ph20180323A33.4815.642.667.6212.998.03
ICSHiShares Liqu20180323ETF8.894.962.593.872.371.09
ICUIICU Medical20180323A57.0019.625.347.1214.2812.50
ICVTiShares Conv20180323ETF16.449.721.745.917.983.81
IDAIDACORP, Inc20180323A13.716.500.361.326.145.18
IDCCInterDigital20180323A25.1714.820.262.6314.5612.20
IDEViShares Core20180323ETF9.7310.745.286.665.474.08
IDHDInvesco S&P20180323ETF266.79125.95125.95125.950.000.00
IDHQInvesco S&P20180323ETF56.9236.7533.1433.143.613.61
IDLBInvesco FTSE20180323ETF28.0312.863.987.038.885.83
IDLVInvesco S&P20180323ETF18.3314.5512.9913.091.561.47
IDMOInvesco S&P20180323ETF26.813.253.253.250.000.00
IDNIntellicheck20180323A203.94167.6890.4997.4877.1870.20
IDOGALPS Interna20180323ETF22.0824.4524.0524.160.400.29
IDRAIdera Pharma20180323A49.5741.7518.0620.1023.4821.44
IDTIDT Corporat20180323A31.1617.348.339.909.017.44
IDUiShares U.S.20180323ETF5.283.990.791.013.202.98
IDViShares Inte20180323ETF3.274.012.662.771.361.26
IDXVanEck Vecto20180323ETF15.416.791.462.255.334.54
IDXGInterpace Bi20180323A43.9448.7744.1443.404.635.37
IDXXIdexx Labora20180323A17.128.671.601.857.076.82
IECIEC Electron20180323A146.1991.0990.3190.280.790.82
IECSiShares Evol20180323ETF20.298.558.558.550.000.00
IEDIiShares Evol20180323ETF24.3320.3720.3720.370.000.00
IEFiShares 7-1020180323ETF0.980.730.420.440.310.29
IEFAiShares Core20180323ETF1.551.470.370.431.091.04
IEFNiShares Evol20180323ETF24.1722.0522.0522.050.000.00
IEHSiShares Evol20180323ETF24.1724.7724.7724.770.000.00
IEIiShares 3-720180323ETF1.260.860.880.76-0.010.10
IEIHiShares Evol20180323ETF40.5429.6429.6429.640.000.00
IEMEiShares Evol20180323ETF21.3023.4827.1523.48-3.670.00
IEMGiShares Core20180323ETF1.751.930.510.671.421.26
IEOiShares U.S.20180323ETF6.685.012.613.192.401.81
IEPIcahn Enterp20180323A38.6524.9514.7116.7910.258.16
IESCIES Holdings20180323A68.2157.8810.4618.2847.4239.60
IETCiShares Evol20180323ETF24.2524.8424.8424.840.000.00
IEURiShares Core20180323ETF6.452.721.491.481.221.24
IEUSiShares MSCI20180323ETF29.8510.099.589.630.510.47
IEViShares Euro20180323ETF2.212.230.180.522.051.71
IEZiShares U.S.20180323ETF12.337.495.416.552.080.94
IFEUiShares Euro20180323ETF30.1912.9713.9011.93-0.931.04
IFFInternationa20180323A11.828.550.500.358.058.20
IFGLiShares Inte20180323ETF8.635.001.902.053.102.95
IFMKiFresh Inc.20180323A214.77170.02115.35121.6354.6748.40
IFRXInflaRx N.V.20180323A273.2848.5818.2429.8030.3418.78
IFVFirst Trust20180323ETF22.1417.8812.5213.415.364.47
IGCIndia Global20180323A103.16112.0598.04100.8714.0011.17
IGEiShares Nort20180323ETF4.936.966.766.220.200.84
IGEBiShares Edge20180323ETF17.8617.1917.1917.190.000.00
IGFiShares Glob20180323ETF12.375.664.665.041.000.61
IGHGProShares In20180323ETF26.5510.994.566.156.434.83
IGIHXtrackers In20180323ETF133.3138.1037.3529.080.759.01
IGMiShares Expa20180323ETF5.373.731.762.541.971.19
IGNiShares Nort20180323ETF9.148.696.997.721.700.97
IGOViShares 1-320180323ETF12.138.527.918.040.610.48
IGROiShares Inte20180323ETF88.4428.9727.0827.621.881.35
IGTInternationa20180323A10.496.100.251.665.854.44
IGViShares Expa20180323ETF6.854.922.933.241.981.68
IHCIndependence20180323A95.6650.2129.9730.8420.2419.37
IHDGWisdomTree I20180323ETF10.947.104.474.622.632.48
IHEiShares U.S.20180323ETF27.4517.9617.8218.110.14-0.15
IHFiShares U.S.20180323ETF10.327.490.800.056.707.44
IHIiShares U.S.20180323ETF10.068.533.414.495.134.05
IHTInnSuites Ho20180323A1096.24362.52362.52362.520.000.00
IHYVanEck Vecto20180323ETF26.7520.7720.6820.680.100.09
IIIInformation20180323A52.7235.4428.0425.927.409.52
IIINInsteel Indu20180323A49.2321.789.6412.8412.148.95
IINIntriCon Cor20180323A103.4262.3019.4924.9842.8137.32
IIPRInnovative I20180323A62.6533.4619.2422.0514.2211.41
IIVIIi-Vi Inc20180323A18.7218.383.964.2914.4214.09
IJHiShares Core20180323ETF1.941.430.720.700.710.74
IJJiShares S&P20180323ETF8.276.202.102.134.104.07
IJKiShares S&P20180323ETF8.976.510.350.036.156.47
IJRiShares Core20180323ETF1.402.721.151.391.571.34
IJSiShares S&P20180323ETF12.1610.396.967.103.433.29
IJTiShares S&P20180323ETF14.0615.738.598.297.147.44
IKNXIkonics Corp20180323A559.11207.65207.65207.650.000.00
ILFiShares Lati20180323ETF3.006.794.494.572.292.22
ILMNIllumina Inc20180323A14.047.611.772.535.504.88
ILTBiShares Core20180323ETF18.0413.0612.7512.740.310.32
IMAXImax Corp20180323A27.0816.646.077.0710.579.57
IMGNImmunogen In20180323A10.199.734.624.205.115.53
IMHImpac Mortga20180323A98.4366.5648.3546.8818.2119.68
IMKTAIngles Marke20180323A29.2316.152.994.3013.1711.85
IMLPiPath S&P ML20180323ETF80.9449.0749.0749.070.000.00
IMMRImmersion Co20180323A16.9310.463.834.106.646.37
IMMUImmunomedics20180323A16.8311.234.455.006.816.24
IMOImperial Oil20180323A6.365.081.151.863.933.22
IMOMAlpha Archit20180323ETF52.649.3910.0110.98-0.63-1.59
IMTBiShares Core20180323ETF52.9843.2543.2543.250.000.00
IMTEIntegrated M20180323A3485.25
IMTMiShares Edge20180323ETF23.4819.2218.7519.470.47-0.25
INBKFirst Intern20180323A89.3240.9716.6219.7524.3521.22
INCOColumbia Ind20180323ETF42.5619.5414.5414.785.004.76
INCYIncyte Genom20180323A13.117.420.991.786.435.66
INDAiShares MSCI20180323ETF3.022.741.101.121.651.62
INDBIndependent20180323A31.5321.305.5811.0615.7310.25
INDLDirexion Dai20180323ETF29.4716.769.2010.417.566.35
INDYiShares S&P20180323ETF13.5411.786.398.285.393.50
INFIInfinity Pha20180323A69.2973.5839.6940.6333.9032.96
INFNInfinera Cor20180323A9.9527.858.726.7219.2221.35
INFOIHS Markit L20180323A3.485.461.381.334.084.14
INFRLegg Mason E20180323ETF229.14192.65189.55192.653.100.00
INFUInfuSystem H20180323A316.20200.80104.44104.4496.3696.36
INGNInogen Inc20180323A51.3622.6112.5013.1310.119.48
INGRIngredion In20180323A11.575.721.661.864.063.86
INKMSPDR SSgA In20180323ETF22.148.054.484.483.563.56
INNSummit Hotel20180323A8.926.512.533.003.983.51
INNTInnovate Bio20180323A144.9499.6357.3073.9842.3225.64
INOInovio Pharm20180323A20.7921.542.681.9918.8619.55
INODInnodata Inc20180323A219.41142.78131.43131.4311.3511.35
INOVInovalon Hol20180323A55.4945.847.8211.2838.0234.56
INPXInpixon Comm20180323A104.2588.1545.6855.9542.4732.20
INSIntelligent20180323A146.3455.7214.3114.3141.4141.41
INSEInspired Ent20180323A183.2184.2374.7978.809.445.43
INSGInseego Corp20180323A97.9073.8244.3147.8329.5025.98
INSMInsmed, Inc.20180323A23.8917.680.141.4617.5516.23
INSWInternationa20180323A29.3616.352.384.6513.9711.70
INTWorld Fuel S20180323A15.887.392.022.695.374.71
INTCIntel Corp20180323A2.052.740.090.192.602.56
INTFiShares Edge20180323ETF15.406.775.315.131.461.65
INTGIntergroup C20180323A913.89475.71452.43475.7123.280.00
INTLINTL FCStone20180323A35.5935.4513.8320.7821.6214.66
INTTinTEST Corpo20180323A130.3888.0551.7853.4236.2734.63
INTUIntuit Inc20180323A7.814.662.051.732.612.93
INUVInuvo, Inc.20180323A233.35173.7690.50101.9483.2671.82
INVAInnoviva, In20180323A12.9617.829.088.878.748.95
INVEIdentive, In20180323A163.8285.7944.6149.6941.1836.10
INVHInvitation H20180323A4.936.954.374.462.582.51
INWKInnerWorking20180323A16.8015.022.712.8712.3112.15
IOION Geophysi20180323A43.5224.135.005.8519.1318.29
IONSIonis Pharma20180323A14.558.563.494.585.073.97
IOOiShares Glob20180323ETF20.8312.049.8711.392.170.65
IORIncome Oppor20180323A748.98152.36136.91151.8515.450.51
IOSPInnospec Inc20180323A38.9013.693.534.5310.159.15
IOTSAdesto Techn20180323A159.7093.6268.9075.2924.7518.60
IOVAIovance Biot20180323A40.6436.7711.079.4425.7027.33
IPInternationa20180323A4.162.39-0.100.632.481.76
IPACiShares Core20180323ETF16.736.956.596.780.360.16
IPARInter Parfum20180323A24.7711.804.656.077.155.73
IPAYETFMG Prime20180323ETF29.9221.8914.5919.517.302.38
IPDNProfessional20180323A313.17277.28115.00137.60162.28139.68
IPFFiShares Inte20180323ETF34.4559.1957.0758.282.120.92
IPGThe Interpub20180323A4.594.060.700.853.363.21
IPGPIPG Photonic20180323A21.9411.322.233.509.107.82
IPHIINPHI CORPOR20180323A18.487.881.842.456.045.42
IPIIntrepid Pot20180323A27.9822.679.8410.2512.8512.43
IPKWInvesco Inte20180323ETF25.1912.6211.9811.950.640.66
IPORenaissance20180323ETF15.5330.1012.8929.5217.210.59
IPOSRenaissance20180323ETF319.32232.81233.29232.81-0.470.00
IPWRIdeal Power20180323A132.02119.09103.54106.7015.5412.38
IQDEFlexShares I20180323ETF16.7416.2713.3315.242.941.02
IQDFFlexShares I20180323ETF8.035.154.204.190.950.96
IQDGWisdomTree I20180323ETF80.6546.5246.5246.520.000.00
IQDYFlexShares I20180323ETF17.2515.6520.1816.43-4.54-0.79
IQLTiShares Edge20180323ETF21.3612.0011.6911.310.310.69
IQVIQVIA Holdin20180323A8.714.050.570.953.483.11
IRIngersoll Ra20180323A6.493.871.241.442.632.43
IRBTiRobot Corpo20180323A16.3810.032.623.717.416.32
IRDMIridium Comm20180323A45.1434.327.8510.2026.4724.12
IRETInvestors Re20180323A20.5016.357.978.738.377.61
IRIXIridex Corp20180323A131.01112.03107.49111.044.540.99
IRMIron Mountai20180323A4.623.31-0.220.953.532.36
IRMDiRadimed Cor20180323A231.84143.52126.49131.0417.0212.48
IROQIF Bancorp,20180323A50.1350.1150.1150.110.000.00
IRTIndependence20180323A12.099.253.925.085.334.16
IRTCiRhythm Tech20180323A45.4013.686.617.407.076.29
IRWDIronwood Pha20180323A11.556.834.584.922.251.92
ISBCInvestors Ba20180323A7.6311.982.763.529.298.59
ISCFiShares Edge20180323ETF28.5112.26-3.04-2.9815.3015.25
ISDRIssuer Direc20180323A743.56232.14107.92188.45124.2243.69
ISHGiShares Inte20180323ETF12.8811.066.147.424.923.64
ISIGInsignia Sys20180323A140.54123.1024.4326.2698.6796.84
ISMDInspire Smal20180323ETF72.4751.2350.4851.230.760.00
ISNSImage Sensin20180323A282.10168.03106.30110.0661.7357.96
ISRIsoRay, Inc.20180323A239.08113.4673.4773.7139.9939.76
ISRAMarket Vecto20180323ETF60.1823.5823.5823.580.000.00
ISRGIntuitive Su20180323A14.998.023.524.234.503.79
ISSCInnovative S20180323A98.7761.41-10.95-7.7272.3669.13
ISTBiShares Core20180323ETF3.382.312.071.890.240.42
ISTRInvestar Hol20180323A291.95106.0794.8481.6611.2224.40
ISZEiShares Edge20180323ETF84.2366.2666.2666.260.000.00
ITGartner, Inc20180323A9.594.865.073.82-0.201.04
ITAiShares U.S.20180323ETF10.015.083.003.572.081.52
ITBiShares U.S.20180323ETF2.814.673.442.831.281.87
ITCIIntra-Cellul20180323A28.1954.756.207.8448.5547.00
ITEQBlueStar Isr20180323ETF17.3617.7412.4213.845.323.90
ITGRInteger Hold20180323A21.8311.496.035.715.465.82
ITIIteris, Inc.20180323A51.2240.7631.2137.489.543.27
ITICInvestors Ti20180323A
ITMVanEck Vecto20180323ETF6.734.183.733.770.450.41
ITOTiShares Core20180323ETF4.725.072.543.532.541.55
ITRIItron Inc20180323A18.169.403.043.746.365.66
ITRNIturan Locat20180323A56.0525.1910.1713.3315.0211.86
ITTITT Inc.20180323A14.077.280.240.727.046.56
ITWIllinois Too20180323A7.274.570.430.854.143.72
IUSBiShares Core20180323ETF3.803.272.542.390.730.87
IUSGiShares Core20180323ETF5.653.902.754.141.16-0.24
IUSViShares Core20180323ETF4.974.332.093.022.241.31
IVACIntevac Inc20180323A106.7965.0141.2341.8823.7723.13
IVALAlpha Archit20180323ETF27.0519.7719.7619.760.010.01
IVCInvacare Cor20180323A39.5619.957.788.1312.1711.82
IVEiShares S&P20180323ETF2.329.238.448.630.790.60
IVLUiShares Edge20180323ETF15.096.620.651.025.975.60
IVOGVanguard S&P20180323ETF10.838.90-3.41-2.9312.3111.83
IVOOVanguard S&P20180323ETF4.662.55-0.290.682.841.87
IVOVVanguard S&P20180323ETF16.445.6212.2019.47-6.57-13.84
IVRInvesco Mort20180323A6.194.711.742.172.972.53
IVViShares Core20180323ETF1.611.150.580.240.570.91
IVWiShares S&P20180323ETF4.123.041.642.081.400.96
IVZInvesco LTD20180323A3.733.37-0.28-0.103.663.47
IWBiShares Russ20180323ETF1.191.05-0.030.001.141.05
IWCiShares Micr20180323ETF41.9922.0516.2617.155.794.89
IWDiShares Russ20180323ETF2.151.630.210.351.421.28
IWFiShares Russ20180323ETF2.674.694.213.620.481.06
IWLiShares Russ20180323ETF15.6810.176.347.463.832.71
IWMiShares Russ20180323ETF0.8117.4516.8316.800.670.72
IWNiShares Russ20180323ETF4.472.751.221.241.541.52
IWOiShares Russ20180323ETF6.584.222.272.541.951.68
IWPiShares Russ20180323ETF5.153.641.532.162.101.48
IWRiShares Russ20180323ETF5.786.314.394.101.922.21
IWSiShares Russ20180323ETF4.353.890.600.593.293.30
IWViShares Russ20180323ETF2.632.58-0.080.112.662.47
IWXiShares Russ20180323ETF19.9415.5614.0514.231.511.32
IWYiShares Russ20180323ETF4.944.332.302.652.031.68
IXCiShares Glob20180323ETF12.035.495.305.310.190.18
IXGiShares Glob20180323ETF21.2614.877.3311.627.543.25
IXJiShares Glob20180323ETF27.0917.8917.0716.940.820.95
IXNiShares Glob20180323ETF23.7513.557.7310.325.823.23
IXPiShares Glob20180323ETF26.7314.5313.0612.941.471.59
IXUSiShares Core20180323ETF6.613.933.543.940.390.00
IYCiShares U.S.20180323ETF6.183.60-0.380.493.993.12
IYEiShares U.S.20180323ETF3.844.420.591.263.833.16
IYFiShares U.S.20180323ETF3.942.900.220.732.682.17
IYGiShares U.S.20180323ETF5.238.032.925.815.112.22
IYHiShares U.S.20180323ETF6.225.031.812.423.222.61
IYJiShares U.S.20180323ETF6.595.672.283.193.392.48
IYKiShares U.S.20180323ETF4.153.370.951.792.421.57
IYLDiShares Morn20180323ETF14.1811.378.789.202.602.18
IYMiShares U.S.20180323ETF4.592.770.630.552.132.22
IYRiShares U.S.20180323ETF1.441.45-0.23-0.081.691.54
IYTiShares Tran20180323ETF6.734.382.082.372.302.01
IYWiShares U.S.20180323ETF4.472.591.140.531.452.06
IYYiShares Dow20180323ETF6.747.926.566.701.361.22
IYZiShares U.S.20180323ETF6.984.390.251.374.133.22
IZEAIZEA Worldwi20180323A344.91133.87133.51133.310.360.56
IZRLARK Israel I20180323ETF30.5512.586.8221.225.76-8.64
JACKJack in the20180323A9.8310.416.777.973.652.44
JAGXJaguar Healt20180323A73.3871.9055.2158.8016.6913.10
JAKKJakks Pacifi20180323A258.72191.50178.05178.2413.4513.26
JAXJ. Alexander20180323A107.3355.1842.4443.5412.7311.63
JAZZJazz Pharmac20180323A24.7112.163.383.968.798.17
JBGSJBG SMITH Pr20180323A16.864.771.752.713.022.06
JBHTJB Hunt Tran20180323A10.666.822.022.664.804.17
JBLJabil Inc.20180323A4.284.261.851.592.412.68
JBLUJetBlue Airw20180323A4.8710.233.193.187.057.06
JBSSJohn B. Sanf20180323A84.7427.8210.8811.8316.9515.99
JBTJohn Bean Te20180323A25.6212.174.606.967.575.21
JCAPJernigan Cap20180323A37.2218.702.627.8916.0810.81
JCIJohnson Cont20180323A3.053.000.880.732.122.27
JCOMj2 Global, I20180323A18.606.610.501.596.115.02
JCPJ.C. Penney20180323A33.6627.3812.0413.4815.3313.89
JCSCommunicatio20180323A225.74142.80125.71128.0517.0814.74
JCTCFJewett-Camer20180323A177.9754.1530.02126.7924.13-72.64
JDIVJPMorgan U.S20180323ETF22.0413.5513.6313.63-0.08-0.08
JDSTDirexion Dai20180323ETF18.289.406.096.333.303.07
JEJUST ENERGY20180323A22.4023.362.914.2520.4619.12
JELDJELD-WEN Hol20180323A12.004.592.743.511.851.08
JETSU.S. Global20180323ETF27.6613.7710.7811.212.992.56
JHGJanus Hender20180323A5.453.57-0.110.093.683.48
JHMAJohn Hancock20180323ETF18.969.1612.0611.48-2.91-2.32
JHMCJohn Hancock20180323ETF22.1219.17-6.39-5.9325.5725.11
JHMDJohn Hancock20180323ETF44.7025.6125.4724.850.140.76
JHMEJohn Hancock20180323ETF16.779.939.939.930.000.00
JHMFJohn Hancock20180323ETF16.6112.0112.3212.14-0.32-0.13
JHMHJohn Hancock20180323ETF16.7111.8610.1110.111.751.75
JHMIJohn Hancock20180323ETF21.126.947.756.94-0.810.00
JHMLJohn Hancock20180323ETF11.159.809.8310.12-0.04-0.33
JHMMJohn Hancock20180323ETF15.6612.2810.1010.342.181.94
JHMSJohn Hancock20180323ETF16.7611.52-5.48-1.6917.0013.21
JHMTJohn Hancock20180323ETF9.8010.495.956.144.544.35
JHMUJohn Hancock20180323ETF19.4014.5514.3114.550.240.00
JHSCJohn Hancock20180323ETF22.428.577.737.730.830.83
JILLJ.Jill, Inc.20180323A32.7123.575.226.9918.3616.58
JJAiPath Series20180323ETN17.9514.8512.7113.552.151.30
JJCiPath Series20180323ETN7.996.69-9.60-11.9016.2918.58
JJEiPath Series20180323ETN40.447.227.227.220.000.00
JJGiPath Series20180323ETN14.0412.477.906.214.576.26
JJMiPath Series20180323ETN49.1727.9032.8730.36-4.97-2.46
JJNiPath Series20180323ETN21.8831.6130.2524.451.367.16
JJPiPath Series20180323ETN25.2425.1325.1325.130.000.00
JJSiPath Series20180323ETN38.0141.7799.9999.99-58.22-58.22
JJSFJ&J Snack Fo20180323A90.8539.4123.9224.5715.4914.84
JJTiPath Series20180323ETN34.7531.076.228.2924.8522.78
JJUiPath Series20180323ETN68.7472.2072.2072.200.000.00
JKDiShares Morn20180323ETF5.406.064.345.271.720.80
JKEiShares Morn20180323ETF6.274.913.663.851.251.06
JKFiShares Morn20180323ETF4.736.864.905.811.951.05
JKGiShares Morn20180323ETF8.879.350.651.818.707.53
JKHiShares Morn20180323ETF10.6312.1511.9811.990.160.16
JKHYHenry (Jack)20180323A13.266.370.611.265.765.11
JKIiShares Morn20180323ETF10.716.863.413.663.453.19
JKJiShares Morn20180323ETF22.8025.1816.3817.668.807.53
JKKiShares Morn20180323ETF25.1210.417.4510.372.960.04
JKLiShares Morn20180323ETF15.9011.5911.0311.320.56<