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 Avg20190325A6.855.352.302.683.052.67
ETF_AvgVW ETF Avg20190325ETF2.114.493.353.461.151.05
ETN_AvgVW ETN Avg20190325ETN14.2813.589.099.704.493.87
AAgilent Tech20190325A4.012.040.390.531.651.50
AAAlcoa Corpor20190325A4.724.602.302.512.302.10
AAAUPerth Mint P20190325ETF7.7911.2910.2311.291.050.00
AADRAdvisorShare20190325ETF32.7250.9250.7250.840.200.08
AALAmerican Air20190325A3.414.271.591.192.703.09
AAMEAtlantic Ame20190325A1159.46920.43920.43920.430.000.00
AANAaron's, Inc20190325A11.685.622.422.783.192.84
AAOIApplied Opto20190325A17.2711.441.862.599.578.85
AAONAaon Inc20190325A35.2316.034.787.3611.258.67
AAPADVANCE AUTO20190325A7.904.192.603.171.591.03
AAPLApple Inc.20190325A1.110.94-0.170.321.110.62
AATAMERICAN ASS20190325A11.524.260.921.343.342.92
AAUAlmaden Mine20190325A70.9967.7550.8050.2816.9517.46
AAWWAtlas Air Wo20190325A29.3711.433.485.197.966.24
AAXJiShares MSCI20190325ETF1.491.460.230.311.241.16
AAXNAxon Enterpr20190325A25.4515.499.089.166.426.33
ABAllianceBern20190325A14.547.304.544.672.762.63
ABBVABBVIE INC.20190325A2.462.841.581.291.261.56
ABCAmerisourceB20190325A5.292.491.251.301.241.19
ABCBAmeris Banco20190325A19.4514.102.883.8011.2310.30
ABEOAbeona Thera20190325A34.2230.4815.8815.1214.6015.36
ABGAsbury Autom20190325A19.878.254.914.643.333.61
ABIOARCA biophar20190325A71.9678.6182.2482.58-3.64-3.97
ABMABM Industri20190325A10.863.841.011.642.832.20
ABMDAbiomed Inc20190325A15.266.273.303.582.962.69
ABRArbor Realty20190325A8.046.532.732.803.803.73
ABTAbbott Labor20190325A1.921.570.901.980.66-0.41
ABTXAllegiance B20190325A35.9215.448.8211.336.624.11
ABUSArbutus Biop20190325A62.0350.4913.6321.4237.0329.24
ACAssociated C20190325A114.6971.6369.4571.442.170.19
ACAArcosa, Inc.20190325A26.579.894.266.135.633.76
ACADAcadia Pharm20190325A12.1714.575.165.899.418.68
ACBAurora Canna20190325A10.8710.728.887.391.833.33
ACBIAtlantic Cap20190325A26.889.190.873.078.326.12
ACCAmerican Cam20190325A4.982.600.931.151.661.45
ACCOAcco Brands20190325A13.7310.642.452.818.197.83
ACERAcer Therape20190325A175.81109.3138.2040.5671.1268.75
ACESALPS Clean E20190325ETF39.687.285.856.041.431.24
ACGLArch Capital20190325A5.032.980.660.662.322.32
ACHCAcadia Healt20190325A10.1234.912.943.6531.9731.26
ACHVAchieve Life20190325A141.1386.9849.8853.7837.1033.20
ACIAAcacia Commu20190325A17.8917.172.964.7114.2212.47
ACIUAC Immune SA20190325A65.0148.7514.1118.3134.6330.43
ACIWACI Worldwid20190325A8.7318.491.682.8916.8115.62
ACLSAxcelis Tech20190325A22.2515.490.842.4514.6513.03
ACMAecom20190325A8.895.272.172.453.102.82
ACMRACM Research20190325A47.5156.096.7511.8949.3444.20
ACNAccenture PL20190325A3.091.750.720.851.030.90
ACNBACNB Corp20190325A180.9458.7739.3639.2519.4219.52
ACORAcorda Thera20190325A20.5522.312.040.6420.2721.67
ACREAres Commerc20190325A10.126.252.862.853.393.41
ACRSAclaris Ther20190325A42.0331.557.2215.1924.3316.36
ACRXAcelRx Pharm20190325A31.5036.3911.9411.3724.5225.20
ACSGXtrackers MS20190325ETF33.6015.7715.7715.770.000.00
ACSIAmerican Cus20190325ETF14.1937.7428.9036.248.841.50
ACSTAcasti Pharm20190325A122.0997.7063.7571.0433.9426.66
ACTAdvisorShare20190325ETF33.7440.0637.5737.572.492.49
ACTGAcacia Resea20190325A43.3133.850.257.9333.6025.92
ACUAcme United20190325A368.17357.46365.58394.88-8.11-37.42
ACWFiShares Edge20190325ETF22.3813.5311.3111.372.222.16
ACWIiShares MSCI20190325ETF1.411.750.660.631.101.12
ACWViShares Edge20190325ETF3.842.542.082.570.46-0.04
ACWXiShares MSCI20190325ETF2.202.010.110.401.911.61
ADBEAdobe Inc.20190325A4.263.712.142.651.571.06
ADCAgree Realty20190325A12.285.101.902.303.202.79
ADESAdvanced Emi20190325A22.8746.105.387.3040.7238.87
ADIAnalog Devic20190325A2.812.910.340.412.582.50
ADILAdial Pharma20190325A214.33117.5730.1846.6687.3970.92
ADMArcher Danie20190325A2.502.280.930.971.351.31
ADMAADMA Biologi20190325A61.9549.3022.8828.5626.4320.74
ADMPAdamis Pharm20190325A67.7558.2736.3030.9622.3127.65
ADMSAdamas Pharm20190325A31.3729.6014.7717.5514.8412.26
ADNTAdient plc O20190325A9.827.431.261.206.176.27
ADPAutomatic Da20190325A3.837.600.051.767.545.84
ADREInvesco BLDR20190325ETF24.3917.1810.2211.316.965.87
ADROAduro Biotec20190325A37.2228.70-7.21-5.5735.9134.28
ADSAlliance Dat20190325A9.444.091.591.892.512.20
ADSKAutodesk Inc20190325A5.834.281.041.003.253.28
ADSWAdvanced Dis20190325A12.796.951.852.095.114.86
ADTADT Inc.20190325A16.5911.649.289.282.362.35
ADTNAdtran Inc20190325A18.6119.802.002.9317.8016.87
ADUSAddus HomeCa20190325A36.3113.943.734.9510.018.99
ADVMAdverum Biot20190325A43.0437.395.103.6832.3033.74
ADXSAdvaxis, Inc20190325A88.4195.9078.2682.6117.6413.29
AEAdams Resour20190325A344.91322.29324.35326.11-2.06-3.82
AEEAmeren Corpo20190325A2.671.470.180.161.291.31
AEGNAegion Corp20190325A26.3921.675.115.7016.5715.98
AEHRAehr Test Sy20190325A228.87157.53187.56187.56-30.02-30.02
AEISAdvanced Ene20190325A29.9514.495.701.768.7812.72
AELAmerican Equ20190325A12.236.902.483.484.423.42
AEMAgnico Eagle20190325A3.332.620.620.902.001.72
AEMDAETHLON MEDI20190325A133.91125.0158.2481.2666.7743.75
AEOAmerican Eag20190325A5.204.020.991.663.032.35
AEPAmerican Ele20190325A1.481.690.380.311.311.38
AERAercap Holdi20190325A5.663.030.861.612.171.43
AERIAerie Pharma20190325A31.7821.983.955.8818.0216.10
AESAES Corporat20190325A5.554.771.612.233.162.54
AEYADDvantage T20190325A251.39241.24242.79242.79-1.55-1.55
AEYEAudioEye, In20190325A193.80216.66200.61161.3416.0555.32
AEZSAeterna Zent20190325A48.5238.126.769.5031.3528.61
AFCAllied Capit20190325A49.5317.3116.8616.420.440.88
AFGAmerican Fin20190325A8.163.600.661.452.942.15
AFHAtlas Financ20190325A140.87124.7393.46105.4231.2719.31
AFIArmstrong Fl20190325A24.5612.522.033.1110.499.41
AFIFAnfield Univ20190325ETF37.7422.2822.2022.200.070.07
AFINAmerican Fin20190325A42.2324.2411.1211.3713.1212.87
AFKVanEck Vecto20190325ETF12.2337.5575.1975.19-37.64-37.64
AFLAflac Inc.20190325A2.132.510.280.772.221.74
AFMDAffimed N.V.20190325A51.0136.2021.1722.1015.0214.13
AFTYPacer CSOP F20190325ETF23.5828.9419.3725.739.573.21
AGFIRST MAJEST20190325A14.1112.416.357.126.065.28
AGCOAGCO Corpora20190325A7.483.571.792.141.781.44
AGEAgeX Therape20190325A164.88119.1392.6994.1926.4424.94
AGENAgenus Inc.20190325A36.0937.776.0113.7531.7624.04
AGFSAgroFresh So20190325A71.4775.8544.7568.5231.107.33
AGGiShares Core20190325ETF0.920.920.340.560.580.36
AGGPIQ Enhanced20190325ETF13.7311.979.539.532.442.44
AGGYWisdomTree Y20190325ETF6.955.535.265.460.270.07
AGIAlamos Gold20190325A18.5817.127.158.929.988.21
AGIOAgios Pharma20190325A30.4915.926.968.008.967.92
AGLEAeglea BioTh20190325A52.4777.9031.3931.9846.5145.91
AGMFederal Agri20190325A77.4337.0325.5826.4211.4510.61
AGMAFederal Agri20190325A192.0083.8815.9815.9867.9067.90
AGMHAGM Group Ho20190325A2423.111271.971408.471408.47-136.50-136.50
AGNAllergan plc20190325A3.942.090.420.761.671.33
AGNCAGNC Investm20190325A5.564.412.542.871.871.54
AGNDWisdomTree T20190325ETF65.4114.1114.1114.110.000.00
AGOAssured Guar20190325A5.452.911.271.741.641.17
AGRAvangrid, In20190325A7.2310.951.533.209.427.75
AGROADECOAGRO S.20190325A23.8415.5910.049.875.565.72
AGRXAgile Therap20190325A113.3194.4269.1066.4525.3227.96
AGSPlayAGS, Inc20190325A23.697.865.516.162.351.70
AGTiShares MSCI20190325ETF42.8841.8123.5838.8318.232.98
AGTCApplied Gene20190325A182.6275.8032.2133.2443.5942.56
AGXArgan, Inc20190325A30.9513.315.537.217.796.10
AGYSAgilysys, In20190325A33.749.103.413.545.695.56
AGZiShares Agen20190325ETF4.393.213.263.23-0.05-0.02
AGZDWisdomTree T20190325ETF45.3026.3926.3926.390.000.00
AHCA.H. Belo Co20190325A92.0361.6052.3854.169.227.44
AHHArmada Hoffl20190325A12.095.790.891.024.914.77
AHPIAllied Healt20190325A319.32325.19308.68310.5416.5114.66
AHTAshford Hosp20190325A21.3617.819.219.288.588.52
AIArlington As20190325A12.9314.157.667.896.496.26
AIAiShares Asia20190325ETF11.289.276.416.542.862.73
AIEQAI Powered E20190325ETF22.0111.7511.9212.30-0.17-0.55
AIGAmerican Int20190325A2.742.451.391.531.060.92
AIHSSenmiao Tech20190325A274.63335.61227.50256.59108.1179.01
AIIQAI Powered I20190325ETF19.3910.8911.1311.68-0.24-0.78
AIMCAltra Indust20190325A16.855.760.631.255.134.50
AIMTAimmune Ther20190325A20.2537.576.073.4531.5034.12
AINAlbany Inter20190325A29.7213.034.485.778.557.26
AINCAshford Inc.20190325A522.98200.01164.62189.8535.3910.16
AINVApollo Inves20190325A9.5310.436.966.473.483.97
AIQGlobal X Fut20190325ETF47.6526.7921.1121.105.675.69
AIRAAR Corp.20190325A17.427.293.364.293.933.00
AIRGAirgain, Inc20190325A93.8689.4052.7350.0536.6739.36
AIRIAir Industri20190325A301.68316.05195.32196.58120.73119.47
AIRRFirst Trust20190325ETF24.0123.7820.4121.253.372.53
AIRTAir T Inc20190325A607.04545.22545.22545.220.000.00
AITApplied Indu20190325A23.788.424.725.493.702.93
AIVApartment In20190325A3.161.880.310.361.571.51
AIZAssurant, In20190325A6.312.980.750.942.232.05
AJGArthur J. Ga20190325A4.713.051.751.971.301.08
AJRDAerojet Rock20190325A14.384.612.682.841.931.77
AJXGreat Ajax C20190325A32.8322.1527.5824.24-5.43-2.09
AKAMAkamai Techn20190325A4.503.850.171.613.682.24
AKBAAkebia Thera20190325A15.4814.133.215.1210.969.03
AKCAAkcea Therap20190325A51.8577.9717.8224.4060.1653.57
AKERAkers Biosci20190325A158.29151.25117.90124.7333.3626.52
AKGAsanko Gold20190325A46.4050.9519.3722.7831.5828.17
AKRAcadia Realt20190325A11.732.60-5.36-3.417.966.01
AKRXAkorn, Inc.20190325A29.5826.7314.1423.1112.593.62
AKTSAKOUSTIS TEC20190325A55.7846.3421.6324.4024.7121.95
ALAir Lease Co20190325A8.003.970.631.113.342.87
ALACAlberton Acq20190325A61.8633.0027.4629.685.543.32
ALBAlbemarle Co20190325A4.902.860.430.572.432.26
ALBOAlbireo Phar20190325A140.3085.7150.3355.3835.3830.33
ALCOAlico Inc20190325A199.3260.4968.0267.99-7.53-7.50
ALDXAldeyra Ther20190325A45.9427.658.938.8918.7218.76
ALEALLETE, Inc.20190325A12.825.652.452.183.193.47
ALECAlector, Inc20190325A159.9467.8442.5951.0825.2516.76
ALEXAlexander &20190325A16.236.751.892.504.864.26
ALFAAlphaClone A20190325ETF23.73152.03-62.95111.78214.9840.25
ALGAlamo Group,20190325A50.3719.3110.0311.539.287.78
ALGNAlign Techno20190325A11.386.750.882.295.864.46
ALGRAllegro Merg20190325A19.2910.5510.5510.550.000.00
ALGTAllegiant Tr20190325A35.2415.454.515.1510.9410.30
ALIMAlimera Scie20190325A183.37240.56140.18135.98100.38104.58
ALJJALJ Regional20190325A212.44228.06228.33228.33-0.26-0.26
ALKAlaska Air G20190325A4.913.660.991.682.671.98
ALKSAlkermes Inc20190325A13.0415.941.363.4914.5812.45
ALLThe Allstate20190325A2.631.780.850.870.920.91
ALLEAllegion Pub20190325A7.423.691.321.372.372.32
ALLKAllakos Inc.20190325A60.5011.137.087.414.063.73
ALLOAllogene The20190325A45.8723.2711.0014.3112.278.97
ALLTAllot Ltd. O20190325A38.3627.7815.3510.9012.4316.88
ALLYAlly Financi20190325A3.963.060.790.962.282.10
ALNAAllena Pharm20190325A222.94182.01179.61181.072.400.95
ALNYAlnylam Phar20190325A23.0411.716.687.865.033.84
ALOAlio Gold In20190325A62.4971.3954.8754.8916.5216.49
ALOTAstroNova, I20190325A185.1098.5854.5359.2444.0539.34
ALPNAlpine Immun20190325A299.19196.36232.09235.47-35.74-39.11
ALRMAlarm.com Ho20190325A16.857.702.442.575.265.14
ALRNAileron Ther20190325A198.06147.86110.94111.7336.9236.13
ALSKAlaska Commu20190325A139.7393.4256.6660.0136.7633.41
ALSNALLISON TRAN20190325A6.223.020.140.402.882.62
ALTAltimmune, I20190325A58.2641.4312.5714.0628.8627.37
ALTMAltus Midstr20190325A52.2818.6812.3013.356.375.32
ALTRAltair Engin20190325A38.2621.1717.438.553.7412.62
ALTSProShares Mo20190325ETF54.1512.1912.2912.17-0.110.01
ALTYGlobal X Sup20190325ETF31.6826.2150.8226.22-24.600.00
ALVAutoliv, Inc20190325A7.503.650.340.623.323.04
ALXNAlexion Phar20190325A7.053.611.831.951.781.66
ALYAAlithya Grou20190325A284.33103.99101.80104.422.18-0.43
AMAntero Midst20190325A8.036.572.512.904.043.67
AMAGAMAG Pharmac20190325A25.1114.725.675.929.058.80
AMALAmalgamated20190325A118.50252.34117.56124.92134.77127.42
AMATApplied Mate20190325A2.643.840.851.132.992.71
AMBAAmbarella, I20190325A18.4115.858.748.637.117.22
AMBCAmbac Financ20190325A17.0618.421.942.9616.4815.46
AMCAMC ENTERTAI20190325A8.106.090.671.545.424.55
AMCAiShares Russ20190325ETF14.4257.8356.5357.831.300.00
AMCIAMCI Acquisi20190325A105.2538.29-45.22-45.2283.5183.51
AMCXAMC Networks20190325A13.0728.843.783.0625.0625.78
AMDAdvanced Mic20190325A3.853.842.052.371.791.45
AMEAmetek, Inc.20190325A4.034.30-0.21-0.034.514.33
AMEDAmedisys Inc20190325A19.0110.433.952.976.487.46
AMEHApollo Medic20190325A102.7038.6436.2635.672.382.97
AMGAffiliated M20190325A9.185.772.153.283.622.49
AMGNAmgen Inc20190325A3.914.201.610.942.593.26
AMHAMERICAN HOM20190325A4.634.131.641.712.482.41
AMJJP Morgan Al20190325ETN4.053.611.131.312.492.30
AMKRAmkor Techno20190325A11.8824.353.174.4321.1819.92
AMLPAlerian MLP20190325ETF10.079.374.306.345.063.03
AMNAMN Healthca20190325A16.797.383.983.413.413.97
AMNBAmerican Nat20190325A110.24154.52117.37116.2537.1538.27
AMOTAllied Motio20190325A76.4654.4014.1317.3740.2837.03
AMPAmeriprise F20190325A7.923.751.281.822.471.93
AMPEAmpio Pharma20190325A59.40301.35257.65294.3343.707.02
AMPHAmphastar Ph20190325A29.1116.763.603.9913.1612.77
AMRBAmerican Riv20190325A391.51212.51212.51212.510.000.00
AMRCAmeresco, In20190325A28.5168.8427.9930.7640.8538.08
AMRHAmeri Holdin20190325A73.65100.1788.6791.8911.518.28
AMRKA-Mark Preci20190325A359.59209.46187.50187.5021.9621.96
AMRSAmyris Inc.20190325A47.6038.149.8017.5128.3320.62
AMRXAmneal Pharm20190325A18.4210.193.303.646.896.55
AMSAmerican Sha20190325A321.86159.09125.52125.5233.5733.57
AMSCAmerican Sup20190325A35.2530.039.269.6320.7720.49
AMSFAMERISAFE, I20190325A36.4614.1410.7111.363.432.78
AMSWAAmerican Sof20190325A53.3328.0017.4220.8510.587.15
AMTAmerican Tow20190325A4.121.451.600.48-0.150.97
AMTBAmerant Banc20190325A150.45136.2788.2588.2548.0248.02
AMTBBAmerant Banc20190325A370.38181.48181.48181.480.000.00
AMTDTD Ameritrad20190325A3.633.971.201.732.772.24
AMTXAemetis, Inc20190325A501.99593.07234.34234.42358.73358.65
AMUETRACS Aleri20190325ETN12.3214.733.433.9811.2910.75
AMUBETRACS Aleri20190325ETN265.03
AMWDAmerican Woo20190325A34.9816.157.597.908.568.25
AMZAInfraCap MLP20190325ETF17.2116.0311.3811.534.654.50
AMZNAmazon.Com I20190325A3.832.050.710.241.341.81
ANAutoNation,20190325A8.403.31-0.250.783.562.52
ANABAnaptysBio,20190325A52.0622.6315.4414.927.207.71
ANATAmerican Nat20190325A89.1340.2027.7428.3212.4511.87
ANDEAndersons In20190325A29.8713.050.272.0612.7810.98
ANETArista Netwo20190325A11.706.583.183.903.402.68
ANFAbercrombie20190325A6.334.260.040.704.223.56
ANGIANGI Homeser20190325A13.4111.921.582.8010.359.12
ANGLVanEck Vecto20190325ETF8.004.172.623.271.560.91
ANGOAngioDynamic20190325A26.9813.575.586.617.996.96
ANHAnworth Mort20190325A24.2120.7113.8114.266.896.44
ANIKAnika Therap20190325A37.0622.424.346.0018.0816.42
ANIPANI Pharmace20190325A62.8027.212.829.0324.3918.17
ANIXAnixa Biosci20190325A116.5476.6139.3743.5737.2333.03
ANSSAnsys Inc20190325A8.784.101.522.012.582.09
ANTMANTHEM, INC.20190325A7.213.341.551.581.791.76
ANYSphere 3D Co20190325A180.43134.0798.91114.7535.1719.32
AOAiShares Core20190325ETF6.233.673.653.680.02-0.01
AOBCAmerican Out20190325A14.8111.25-3.28-2.5414.5313.80
AOKiShares Core20190325ETF8.426.835.966.200.870.63
AOMiShares Core20190325ETF5.883.232.472.740.760.49
AONAon plc Clas20190325A5.212.731.011.311.721.43
AORiShares Core20190325ETF5.796.475.666.570.81-0.10
AOSA.O. Smith C20190325A4.855.093.573.601.511.48
AOSLAlpha and Om20190325A37.1834.57-2.52-3.2237.0937.79
APAmpco-Pittsb20190325A99.9762.1220.3023.9141.8138.21
APAApache Corpo20190325A3.473.200.150.453.062.75
APAMARTISAN PART20190325A14.186.863.053.683.813.17
APDAir Products20190325A4.221.780.930.990.850.79
APDNApplied DNA20190325A370.09392.08311.14316.4080.9475.69
APEIAmerican Pub20190325A60.4933.807.307.4126.5026.39
APENApollo Endos20190325A589.60512.142.4028.72509.74483.43
APHAmphenol Cor20190325A4.962.090.780.831.311.25
APHAAphria Inc.20190325A10.5710.045.714.744.335.30
APLEApple Hospit20190325A6.375.581.361.814.223.77
APLSApellis Phar20190325A56.0839.7714.6617.2225.1122.55
APMAptorum Grou20190325A824.04838.04827.41827.4110.6210.62
APOApollo Globa20190325A7.444.130.600.833.533.30
APOGApogee Enter20190325A25.9617.266.067.2311.2010.03
APPFAppFolio, In20190325A31.9950.7511.3011.4839.4439.26
APPNAppian Corpo20190325A24.1717.8810.8212.817.065.07
APPSDigital Turb20190325A41.5330.5517.9516.9312.6113.62
APRNBlue Apron H20190325A16.3923.2511.5015.9411.757.36
APTAlpha Pro Te20190325A50.6227.8625.9424.741.933.13
APTOAptose Biosc20190325A75.1974.8133.8339.0440.9835.77
APTSPreferred Ap20190325A13.389.213.344.925.864.29
APTVAptiv PLC20190325A4.732.371.111.291.271.08
APTXAptinyx Inc.20190325A67.2544.5026.1326.3018.3618.20
APVOAptevo Thera20190325A64.5270.7233.7747.2237.0123.50
APWCAsia Pacific20190325A391.85421.58421.58421.580.000.00
APYApergy Corpo20190325A33.4416.388.288.968.097.41
APYXApyx Medical20190325A40.2641.008.119.1732.8931.83
AQBAquaBounty T20190325A101.0082.9855.9757.0527.0225.94
AQMSAqua Metals,20190325A49.5251.1233.2128.4517.9022.68
AQNAlgonquin Po20190325A10.557.994.524.983.473.01
AQSTAquestive Th20190325A121.20142.2810.4174.89131.8767.39
AQUAEvoqua Water20190325A11.989.534.094.685.444.86
ARANTERO RESOU20190325A12.049.604.325.425.284.18
ARAAmerican Ren20190325A48.0922.9511.7412.4311.2110.52
ARAVAravive, Inc20190325A239.17153.86121.01122.0432.8531.82
ARAYAccuray Inco20190325A23.5728.9112.4412.7316.6916.21
ARCARC Document20190325A70.5449.2133.9634.1915.2415.02
ARCBArcBest Corp20190325A19.9422.20-0.462.2322.6619.97
ARCCAres Capital20190325A5.905.842.172.393.663.45
ARCEArco Platfor20190325A110.7955.7241.8843.2313.8412.49
ARCHArch Coal, I20190325A24.249.481.192.078.297.41
ARCOARCOS DORADO20190325A21.6711.940.261.0611.6810.88
ARCTArcturus The20190325A250.54139.9495.3295.3544.6344.59
ARDArdagh Group20190325A36.8217.598.4510.069.147.53
ARDSAridis Pharm20190325A1071.24491.88411.71411.7180.1880.18
ARDXArdelyx, Inc20190325A81.2556.4144.9743.6411.4412.78
AREAlexandria R20190325A6.973.671.351.462.322.21
ARECAMERICAN RES20190325A1189.17561.44561.44561.440.000.00
ARESAres Managem20190325A12.695.911.461.904.454.01
ARGOArgo Group I20190325A26.0210.254.794.725.465.53
ARGTGlobal X MSC20190325ETF36.6961.4140.9360.9320.480.48
ARIAPOLLO COMME20190325A5.684.832.713.232.111.59
ARKFARK Fintech20190325ETF14.0142.2540.7541.881.500.37
ARKGARK Genomic20190325ETF16.6422.3211.9211.5810.3910.74
ARKKARK Innovati20190325ETF8.027.134.784.242.352.89
ARKQARK Autonomo20190325ETF22.8018.4019.9118.72-1.51-0.32
ARKRArk Restaura20190325A474.04128.9472.4078.4856.5450.46
ARKWARK Next Gen20190325ETF10.4112.016.768.165.263.85
ARLAmerican Rea20190325A392.43314.45314.45314.450.000.00
ARLOArlo Technol20190325A26.6122.67-0.602.1423.2520.51
ARLPAlliance Res20190325A11.097.413.773.693.643.72
ARMKARAMARK20190325A3.953.090.981.292.111.80
ARNAArena Pharma20190325A26.1614.143.315.3510.838.80
ARNCArconic Corp20190325A5.524.700.671.504.033.19
AROCArchrock Inc20190325A10.926.973.524.613.442.36
AROWArrow Financ20190325A82.8444.3029.6132.9114.6911.39
ARPOAerpio Pharm20190325A148.1294.4774.0275.3920.4519.08
ARRARMOUR Resid20190325A5.497.740.820.706.917.06
ARTNAArtesian Res20190325A99.3679.7262.8963.1116.8316.61
ARTWArts-Way Man20190325A355.80133.25120.57133.5312.68-0.28
ARVNArvinas, Inc20190325A166.2268.3812.4313.3655.9555.01
ARWArrow Electr20190325A10.464.681.302.373.382.31
ARWRArrowhead Re20190325A10.3618.493.833.9814.6614.51
ARYAARYA Science20190325A50.89
ASBAssociated B20190325A5.155.081.691.803.393.28
ASCARDMORE SHIP20190325A52.7026.4817.5918.558.897.93
ASEAGlobal X FTS20190325ETF103.90127.1272.4781.3254.6545.80
ASETFlexShares R20190325ETF70.4241.3421.5541.3419.790.00
ASFIAsta Funding20190325A1359.89803.79803.79803.790.000.00
ASGNASGN Incorpo20190325A15.267.544.154.503.393.04
ASHAshland Glob20190325A7.662.490.581.661.910.83
ASHRXtrackers Ha20190325ETF3.592.361.011.181.351.16
ASHSXtrackers Ha20190325ETF10.9316.2518.4920.16-2.25-3.91
ASHXXtrackers MS20190325ETF58.8316.01-24.02-24.0240.0340.03
ASIXAdvanSix Inc20190325A27.9316.407.988.958.427.45
ASMAvino Silver20190325A95.55112.5894.3094.4118.2718.17
ASMBAssembly Bio20190325A54.6830.6815.2618.0415.4212.64
ASNAAscena Retai20190325A83.9169.9618.3125.3351.6544.62
ASPNAspen Aeroge20190325A158.56125.58128.85111.58-3.2614.00
ASPSAltisource P20190325A65.1255.2033.4935.2921.7219.91
ASPUASPEN GROUP,20190325A270.90150.03146.46142.003.578.04
ASRTAssertio The20190325A25.2433.09-8.48-18.3641.5751.54
ASRVAmeriServ Fi20190325A106.8466.6560.1562.996.503.66
ASTCAstrotech Co20190325A390.65218.40211.52213.886.884.52
ASTEAstec Indust20190325A19.0210.192.402.437.807.76
ASURAsure Softwa20190325A44.2130.533.634.7826.9025.74
ASYSAmtech Syste20190325A168.19111.9067.6172.5244.2939.39
ATAtlantic Pow20190325A40.3425.4116.7619.268.666.15
ATECAlphatec Hol20190325A86.1973.6066.8658.146.7415.47
ATENA10 NETWORKS20190325A20.879.874.324.875.464.99
ATESTCTest Symbol20190325A19.4411.5611.5311.530.030.03
ATESTGTEST SYMBOL20190325A24.6615.0615.0315.060.030.00
ATGEAdtalem Glob20190325A11.246.020.961.335.074.69
ATHAthene Holdi20190325A3.942.862.331.310.521.55
ATHXAthersys, In20190325A86.0265.5837.5438.7028.0426.88
ATIAllegheny Te20190325A8.974.781.832.532.952.25
ATKRAtkore Inter20190325A18.429.520.192.509.337.03
ATLCAtlanticus H20190325A414.39410.51410.51410.510.000.00
ATLOAMES Nationa20190325A210.6565.7060.6063.575.102.12
ATMPiPath Select20190325ETF24.6712.1211.1211.111.001.01
ATNIATN Internat20190325A88.1629.269.4712.1119.8017.15
ATNMActinium Pha20190325A79.11171.69123.46134.6448.2337.05
ATNXAthenex, Inc20190325A30.9145.316.519.3338.8336.06
ATOAtmos Energy20190325A5.322.260.610.791.651.48
ATOMAtomera Inco20190325A258.24125.6241.5954.2684.0371.36
ATOSAtossa Thera20190325A80.7866.2660.1064.856.161.41
ATRAptarGroup,20190325A15.905.652.221.903.433.76
ATRAAtara Biothe20190325A42.5625.257.868.6817.3816.57
ATRCAtriCure, In20190325A30.1917.052.342.9414.7114.11
ATROAstronics Co20190325A27.7649.5310.6012.7638.9336.77
ATRSAntares Phar20190325A33.0630.8120.0521.7310.769.08
ATSGAir Transpor20190325A14.627.222.112.245.114.98
ATTOAtento S.A.20190325A54.9039.4014.7618.1924.6421.21
ATUSAltice USA,20190325A5.144.812.192.382.612.43
ATVIActivision B20190325A2.482.920.361.072.571.86
ATXIAvenue Thera20190325A236.0491.0012.6628.8578.3362.15
AUBNAuburn Natio20190325A488.67414.73409.73409.735.005.00
AUDCAudioCodes L20190325A27.1317.729.4212.058.295.67
AUGAuryn Resour20190325A140.2991.9468.7175.6423.2316.30
AUMNGolden Miner20190325A477.11416.66379.51384.9437.1531.72
AUPHAurinia Phar20190325A25.7018.359.7110.388.647.97
AUSFGlobal X Ada20190325ETF23.5012.5412.5312.800.01-0.26
AUTOAutoWeb, Inc20190325A169.58158.98121.08138.5537.9020.43
AUYYamana Gold,20190325A36.8632.3619.8222.0712.5110.26
AVAAvista Corpo20190325A6.062.760.400.562.352.20
AVAVAeroVironmen20190325A22.048.893.183.525.715.37
AVBAvalonBay Co20190325A6.903.051.041.062.011.99
AVCOAvalon Globo20190325A147.10120.82110.41104.8610.4115.96
AVDAmerican Van20190325A35.3125.513.830.7021.6824.81
AVEOAVEO Pharmac20190325A53.3155.9444.2447.4711.708.48
AVGOBroadcom Inc20190325A3.642.581.351.211.231.38
AVGRAvinger, Inc20190325A50.5365.8557.3258.708.537.15
AVIDAvid Technol20190325A28.0619.8510.9512.248.897.60
AVLRAvalara, Inc20190325A34.6719.349.8810.269.469.08
AVNSAvanos Medic20190325A21.9111.214.985.606.235.61
AVNWAviat Networ20190325A556.10355.32336.85336.8518.4718.47
AVROAVROBIO, Inc20190325A101.6658.6027.9733.1230.6225.48
AVTAvnet, Inc.20190325A11.973.81-1.40-1.765.225.57
AVXLAnavex Life20190325A69.1842.4819.9423.0322.5419.45
AVYAvery Dennis20190325A6.332.580.851.411.741.18
AVYAAvaya Holdin20190325A7.798.922.114.396.844.56
AWIArmstrong Wo20190325A10.023.621.101.692.521.93
AWKAmerican Wat20190325A3.911.800.050.271.751.53
AWRAmerican Sta20190325A16.426.522.283.574.252.96
AWREAware Inc20190325A270.64208.60166.85166.8841.7541.72
AWTMAware Ultra-20190325ETF6.365.655.655.650.000.00
AWXAvalon Holdi20190325A199.76184.90195.17225.80-10.27-40.91
AXAxos Financi20190325A13.508.804.115.034.693.77
AXASAbraxas Petr20190325A80.4073.9133.2231.8040.6942.10
AXDXAccelerate D20190325A55.6435.6510.6017.1725.0518.49
AXEAnixter Inte20190325A24.829.141.452.027.697.13
AXGNAxogen, Inc.20190325A35.6223.865.7813.8818.089.98
AXGTAxovant Gene20190325A77.0767.0852.8153.4114.2913.66
AXJLWisdomTree A20190325ETF21.2712.1013.0213.02-0.92-0.93
AXLAmerican Axl20190325A8.245.681.982.473.703.21
AXNXAxonics Modu20190325A112.4584.4543.4646.0040.9938.45
AXPAmerican Exp20190325A2.451.750.540.541.211.20
AXRAMREP Corpor20190325A207.61243.68249.18251.22-5.50-7.54
AXSAxis Capital20190325A5.882.210.900.841.311.37
AXSMAxsome Thera20190325A31.2820.273.417.7016.8712.57
AXTAAxalta Coati20190325A4.155.802.732.983.072.82
AXTIAXT Inc20190325A50.1667.6626.2628.5641.4039.10
AXUAlexco Resou20190325A114.02104.1970.5774.1333.6230.06
AYAtlantica Yi20190325A8.496.182.462.583.723.60
AYIAcuity Brand20190325A13.318.416.036.532.381.88
AYTUAytu BioScie20190325A113.5097.2133.6954.0263.5243.19
AYXAlteryx, Inc20190325A14.8412.354.286.428.075.94
AZOAutoZone, In20190325A12.315.842.122.553.713.28
AZPNAspen Techno20190325A9.964.251.982.462.271.79
AZREAzure Power20190325A84.1050.1746.7745.023.405.15
AZRXAzurRx BioPh20190325A193.79126.9777.4476.2349.5350.74
AZZAZZ Inc.20190325A45.3428.858.189.5920.6719.27
BBarnes Group20190325A21.388.453.153.985.304.47
BABoeing Compa20190325A3.762.261.011.151.251.10
BABInvesco Taxa20190325ETF4.135.064.364.270.700.79
BACBank of Amer20190325A3.733.410.991.472.411.93
BAHBooz Allen H20190325A4.902.380.270.932.111.45
BALiPath Series20190325ETN34.909.79-3.703.2013.496.59
BAMBrookfield A20190325A2.312.321.251.381.060.94
BANCBanc of Cali20190325A14.558.101.432.026.666.07
BANDBandwidth In20190325A30.4327.3513.4414.1013.9113.25
BANFBancfirst Co20190325A59.7019.648.339.7010.919.54
BANRBanner Corp.20190325A16.918.612.923.105.695.51
BANXStoneCastle20190325A153.4280.1469.0471.3911.108.76
BAPCredicorp LT20190325A21.719.085.827.083.262.00
BASIBioanalytica20190325A497.61483.96507.46507.46-23.50-23.50
BATRALiberty Medi20190325A29.3729.5417.0518.7812.4910.76
BATRKLiberty Medi20190325A24.0012.16-5.09-1.0117.2613.18
BATTAmplify Adva20190325ETF36.6427.2429.2925.58-2.051.66
BAXBaxter Inter20190325A3.122.240.360.961.891.28
BBBlackBerry L20190325A11.359.674.154.395.525.27
BBAXJPMorgan Bet20190325ETF11.786.695.746.740.95-0.05
BBBYBed Bath & B20190325A7.458.972.924.456.054.55
BBCVirtus LifeS20190325ETF59.8756.9120.3321.4536.5835.47
BBCAJPMorgan Bet20190325ETF6.953.922.152.411.771.51
BBCPConcrete Pum20190325A791.91173.27177.25177.25-3.98-3.98
BBDCBarings BDC,20190325A16.0711.905.115.626.796.28
BBEUJPMorgan Bet20190325ETF5.683.941.952.341.991.60
BBGIBeasley Broa20190325A117.6044.9431.7831.8613.1513.08
BBHVanEck Vecto20190325ETF8.267.063.734.043.333.03
BBJPJPMorgan Bet20190325ETF4.694.001.942.542.061.44
BBPVirtus LifeS20190325ETF54.6425.82-1.848.0427.6617.78
BBREJPMorgan Bet20190325ETF16.7874.5975.1574.80-0.56-0.21
BBSAJPMorgan Bet20190325ETF8.429.2610.599.26-1.320.00
BBSIBarrett Busi20190325A95.4051.0026.1228.3324.8822.67
BBUBrookfield B20190325A43.9429.2519.2619.109.9910.15
BBUSJPMorgan Bet20190325ETF28.8228.6411.4411.2917.1917.34
BBWBuild-A-Bear20190325A52.4730.5016.7517.9213.7512.57
BBXBBX Capital20190325A24.2619.3511.5311.937.827.42
BBYBest Buy Com20190325A3.412.340.900.991.441.35
BCBrunswick Co20190325A9.454.061.732.012.332.05
BCBPBCB Bancorp20190325A186.5766.0860.0461.116.034.97
BCCBoise Cascad20190325A18.158.070.693.837.384.24
BCDAberdeen Sta20190325ETF19.470.060.060.060.000.00
BCEBCE, Inc.20190325A2.301.970.670.751.311.23
BCEIBONANZA CREE20190325A31.9313.967.154.946.819.02
BCIAberdeen Sta20190325ETF9.795.515.745.44-0.220.07
BCLIBrainstorm C20190325A53.4337.9030.8532.607.055.30
BCMiPath Pure B20190325ETN29.7219.1218.6820.250.44-1.13
BCMLBayCom Corp20190325A316.58208.40208.25208.410.160.00
BCOThe Brink's20190325A15.816.891.291.705.605.19
BCOMB Communicat20190325A339.101076.391060.741060.7415.6415.64
BCORBlucora, Inc20190325A19.9212.844.374.908.487.95
BCOVBrightcove,20190325A33.9323.8414.5415.909.317.94
BCOW1895 Bancorp20190325A101.8229.5627.4027.402.162.16
BCPCBalchem Corp20190325A30.7213.604.975.578.638.03
BCRXBioCryst Pha20190325A27.8616.985.106.1411.8710.84
BCSFBain Capital20190325A94.7363.1855.7454.087.439.09
BCTFBancorp 34,20190325A392.5192.13-157.2792.13249.410.00
BDCBelden Inc.20190325A19.568.113.514.284.603.83
BDCSUBS AG Excha20190325ETN48.3619.9720.7919.94-0.820.03
BDCZETRACS Wells20190325ETN131.26
BDGEBridge Banco20190325A57.7343.2435.4635.167.788.09
BDLFlanigan's E20190325A287.41126.42135.24135.24-8.82-8.82
BDNBrandywine R20190325A6.653.830.591.673.222.13
BDRBlonder Tong20190325A197.26103.96112.10121.86-8.14-17.89
BDSIBioDelivery20190325A20.3119.6511.097.978.5611.68
BDXBecton, Dick20190325A5.372.240.931.151.311.09
BEBloom Energy20190325A25.8217.342.367.6014.999.74
BEATBioTelemetry20190325A16.9418.8411.804.637.0414.22
BECNBeacon Roofi20190325A10.227.992.102.185.895.81
BELFABel Fuse Inc20190325A807.37328.67328.67328.670.000.00
BELFBBel Fuse Inc20190325A253.9391.9349.1855.4242.7536.52
BENFranklin Res20190325A3.432.900.630.712.282.19
BEPBrookfield R20190325A6.064.593.121.741.472.84
BERYBerry Global20190325A5.273.695.194.07-1.50-0.39
BFABrown-Forman20190325A23.7117.1415.0115.032.122.11
BFBBrown-Forman20190325A3.952.210.521.101.691.11
BFAMBRIGHT HORIZ20190325A13.707.202.902.904.304.30
BFCBank First C20190325A532.61478.48469.61470.938.877.55
BFINBankFinancia20190325A53.5625.9613.8714.3612.1011.60
BFITGlobal X Hea20190325ETF85.6131.7929.5530.392.241.40
BFORBarron's 40020190325ETF21.7920.4210.0710.1110.3610.31
BFSSaul Centers20190325A97.1532.4429.8531.782.590.66
BFSTBusiness Fir20190325A118.0883.1830.8330.8952.3552.29
BGBunge Limite20190325A3.942.98-0.210.123.182.86
BGCPBGC Partners20190325A19.3317.438.909.148.538.29
BGFVBig 5 Sporti20190325A51.5434.6213.3320.4321.2914.19
BGGBriggs & Str20190325A18.529.092.924.376.174.72
BGIBirks Group20190325A802.94539.72490.08490.0849.6449.64
BGRNiShares Glob20190325ETF24.1111.2411.0211.020.220.22
BGSB&G Foods, I20190325A11.595.574.073.401.502.18
BGSFBG Staffing20190325A80.0057.3421.3723.5735.9733.77
BHBiglari Hold20190325A113.8868.1559.5261.948.646.22
BHBBar Harbor B20190325A184.06100.9696.1697.604.803.36
BHCBausch Healt20190325A4.764.172.001.592.172.58
BHEBenchmark El20190325A10.337.990.932.347.065.64
BHFBrighthouse20190325A8.1414.062.705.6211.368.44
BHLBBerkshire Hi20190325A9.574.520.541.303.983.22
BHRBraemar Hote20190325A26.6212.191.382.7410.819.45
BHTGBioHiTech Gl20190325A594.37509.78376.59379.06133.19130.72
BHVNBiohaven Pha20190325A44.7315.718.369.117.356.60
BIBProShares Ul20190325ETF11.839.470.424.129.055.35
BIBLInspire 10020190325ETF27.9236.2237.1236.13-0.900.08
BICKFirst Trust20190325ETF74.8956.5256.3656.610.16-0.09
BIGBig Lots, In20190325A8.264.011.902.032.111.98
BIIBBiogen Inc.20190325A5.123.620.721.892.901.73
BILSPDR Bloombe20190325ETF1.091.001.001.000.000.00
BIMIBOQI Interna20190325A338.74254.05246.26244.757.789.30
BIOBio-Rad Labo20190325A19.428.924.245.154.693.77
BIOBBio-Rad Labo20190325A88.6054.4954.4954.490.000.00
BIOCBiocept, Inc20190325A107.42114.0597.3497.8916.7216.17
BIOLBiolase, Inc20190325A249.68159.72150.51155.469.214.26
BIOXBioceres Cro20190325A236.45148.45105.62114.4942.8333.96
BIPBrookfield I20190325A7.106.982.932.394.054.60
BISProShares Ul20190325ETF16.0911.897.677.654.214.24
BIVVanguard Int20190325ETF1.251.430.460.330.971.10
BIZDVanEck Vecto20190325ETF20.0016.578.2311.908.344.67
BJBJs Wholesal20190325A9.985.471.442.644.032.83
BJANInnovator S&20190325ETF29.0617.899.0514.658.833.23
BJKVanEck Vecto20190325ETF49.4296.5296.5596.55-0.03-0.03
BJRIBJ's Restaur20190325A13.226.872.262.574.624.31
BJULInnovator S&20190325ETF26.128.169.349.34-1.17-1.17
BKBank of New20190325A2.112.090.760.961.321.13
BKCCBlackRock Ca20190325A18.8219.997.647.7312.3512.27
BKDBrookdale Se20190325A15.0112.957.678.585.274.35
BKEThe Buckle,20190325A15.018.873.054.175.834.71
BKEPBlueknight E20190325A111.5798.2749.6777.4348.6020.84
BKFiShares MSCI20190325ETF28.6520.9019.5019.601.401.30
BKHBlack Hills20190325A9.674.402.241.942.172.47
BKIBlack Knight20190325A8.904.271.561.782.712.48
BKLNInvesco Seni20190325ETF4.452.942.442.580.500.36
BKNGBooking Hold20190325A10.484.942.752.852.061.94
BKSCBank of Sout20190325A225.62168.58168.58168.580.000.00
BKTIBK Technolog20190325A232.3986.6896.9396.87-10.26-10.20
BKUBankunited,20190325A6.793.381.171.222.212.16
BKYIBIO-key Inte20190325A423.73347.31332.17332.1715.1415.14
BLBlackLine, I20190325A23.5010.764.305.426.465.33
BLBDBlue Bird Co20190325A45.6822.851.884.1920.9718.66
BLCMBellicum Pha20190325A50.9123.54-0.614.3124.1519.23
BLCNReality Shar20190325ETF40.0945.57-14.03-14.0459.6059.61
BLDTopBuild Cor20190325A21.418.933.004.035.934.90
BLDPBallard Powe20190325A35.0268.8449.1549.5819.6919.29
BLDRBuilders Fir20190325A12.7410.165.255.284.924.88
BLESInspire Glob20190325ETF120.9541.4931.6039.799.891.70
BLFSBioLife Solu20190325A66.5360.0522.5729.7337.4830.32
BLHYVirtus Newfl20190325ETF85.57105.75105.75105.750.000.00
BLINBridgeline D20190325A149.28177.76168.41168.409.359.36
BLKBlackrock, I20190325A8.084.071.922.372.141.69
BLKBBlackbaud, I20190325A22.797.341.451.355.895.99
BLLBall Corpora20190325A2.832.411.671.860.740.55
BLMNBloomin' Bra20190325A7.498.58-0.65-0.689.249.26
BLNKBlink Chargi20190325A73.9782.1447.1355.2535.0226.89
BLOKAmplify Tran20190325ETF24.6071.2742.3957.4728.8813.80
BLPHBellerophon20190325A210.00181.06159.92163.3821.1417.68
BLUEbluebird bio20190325A28.8112.425.287.027.135.40
BLVVanguard Lon20190325ETF5.231.651.061.410.580.24
BLXBanco Latino20190325A28.5613.496.536.716.966.78
BMCHBMC Stock Ho20190325A13.207.313.563.453.753.86
BMIBadger Meter20190325A29.8613.974.274.709.709.27
BMLPDorsey Wrigh20190325ETF123.54217.78540.62135.87-322.8481.91
BMOBank of Mont20190325A1.731.580.350.611.230.97
BMRABIOMERICA IN20190325A597.35249.61-38.41-38.41288.01288.01
BMRCBank of Mari20190325A81.0151.4742.3643.419.128.06
BMRNBioMarin Pha20190325A11.208.945.177.023.771.92
BMTCBryn Mawr Ba20190325A41.4119.0712.2813.476.795.59
BMYBristol-Myer20190325A2.144.922.512.832.422.11
BNDVanguard Tot20190325ETF1.241.160.590.620.560.54
BNDCFlexShares C20190325ETF27.3420.8820.8820.880.000.00
BNDWVanguard Tot20190325ETF7.564.683.424.461.260.22
BNDXVanguard Tot20190325ETF1.790.940.780.820.160.12
BNEDBarnes & Nob20190325A26.3321.383.755.8517.6315.54
BNFTBenefitfocus20190325A21.1410.335.046.175.304.18
BNGOBionano Geno20190325A985.47472.34351.54395.95120.8076.39
BNSBank of Nova20190325A1.921.820.020.411.801.40
BNSOBonso Electr20190325A665.04586.58586.57586.570.020.02
BOCHBank of Comm20190325A131.5630.9424.5522.546.398.40
BOCTInnovator S&20190325ETF55.2819.6646.1543.38-26.49-23.72
BOHBank of Hawa20190325A14.715.882.022.793.873.10
BOKFBOK Financia20190325A17.225.312.052.023.263.29
BOMNBoston Omaha20190325A133.6379.5947.3648.0932.2331.50
BONDPIMCO Active20190325ETF2.681.160.740.760.430.41
BOOMDMC Global I20190325A55.0725.1811.1515.4914.039.70
BOOTBoot Barn Ho20190325A17.566.463.493.562.972.90
BOSCB.O.S. Bette20190325A201.72130.4976.7084.9053.7945.60
BOSSGlobal X Fou20190325ETF41.4429.6329.6329.630.000.00
BOTJBank of the20190325A282.25134.64130.38133.784.260.86
BOTZGlobal X Fun20190325ETF5.124.752.693.232.061.51
BOUTInnovator IB20190325ETF63.0417.4413.4713.753.973.70
BOXBOX, INC.20190325A6.435.401.952.253.453.15
BOXLBoxlight Cor20190325A142.02147.5469.2482.5578.3064.99
BPFHBoston Priva20190325A12.5219.262.302.6816.9716.58
BPMCBlueprint Me20190325A33.3520.337.4511.9012.878.42
BPMPBP Midstream20190325A33.2815.401.674.5613.7310.84
BPMXBioPharmX Co20190325A32.0269.1255.5856.9413.5512.23
BPOPPopular Inc20190325A9.427.573.183.744.393.83
BPRNThe Bank of20190325A157.8993.30-16.9365.28110.2228.01
BPTBP Prudhoe B20190325A35.4522.8517.1811.395.6711.46
BPTHBio-Path Hol20190325A76.6861.2931.4251.8929.879.40
BPYBrookfield P20190325A5.054.980.781.174.213.81
BRBroadridge F20190325A4.712.000.780.821.221.18
BRCBrady Corpor20190325A13.3832.1826.1432.286.04-0.10
BREWCraft Brew A20190325A35.2783.1230.5332.2852.5950.84
BRFVanEck Vecto20190325ETF59.2938.5233.8836.474.642.05
BRGBluerock Res20190325A21.2812.805.043.917.768.88
BRIDBridgford Fo20190325A435.03260.09245.03251.0415.069.05
BRKABerkshire Ha20190325A0.000.00
BRKBBERKSHIRE HA20190325A1.871.230.420.420.810.81
BRKLBrookline Ba20190325A13.2027.951.711.6826.2426.26
BRKRBruker Corpo20190325A8.343.691.171.452.532.24
BRKSBrooks Autom20190325A18.2346.501.352.8845.1543.62
BRNBarnwell Ind20190325A323.79759.07795.20796.11-36.13-37.04
BROBrown & Brow20190325A3.763.180.701.192.481.99
BRQSBorqs Techno20190325A1015.91329.36237.56237.5691.8091.80
BRTBRT Apartmen20190325A75.4738.3529.4531.068.897.29
BRXBRIXMOR PROP20190325A5.614.401.772.112.632.29
BRYBerry Corpor20190325A34.3028.697.707.8420.9920.86
BRZUDirexion Dai20190325ETF8.905.372.513.712.861.66
BSAEInvesco Bull20190325ETF5.1949.4749.4749.470.000.00
BSBEInvesco Bull20190325ETF40.6917.6315.1815.182.452.45
BSCEInvesco Bull20190325ETF42.3833.9333.4833.480.460.46
BSCKInvesco Bull20190325ETF4.863.443.173.170.270.27
BSCLInvesco Bull20190325ETF4.908.438.318.310.120.12
BSCMInvesco Bull20190325ETF5.6511.6011.4111.420.180.18
BSCNInvesco Bull20190325ETF9.0613.2312.6313.190.600.05
BSCOInvesco Bull20190325ETF6.534.684.464.450.220.23
BSCPInvesco Bull20190325ETF10.695.465.415.410.050.05
BSCQInvesco Bull20190325ETF13.509.548.278.271.281.28
BSCRInvesco Bull20190325ETF27.2620.0918.5418.541.561.56
BSCSInvesco Bull20190325ETF22.1718.9717.2617.771.721.20
BSDEInvesco Bull20190325ETF37.5521.8812.0418.609.843.28
BSETBassett Furn20190325A231.83179.8291.3289.8588.5089.97
BSGMBioSig Techn20190325A167.09287.9895.50103.15192.48184.83
BSIGBrightSphere20190325A9.129.375.045.294.334.08
BSJKInvesco Bull20190325ETF4.312.892.862.860.030.03
BSJLInvesco Bull20190325ETF7.134.352.622.531.731.82
BSJMInvesco Bull20190325ETF10.215.354.974.930.370.42
BSJNInvesco Bull20190325ETF17.8212.2011.2811.950.920.25
BSJOInvesco Bull20190325ETF25.7119.0318.8018.800.220.22
BSJPInvesco Bull20190325ETF30.424.881.941.942.942.94
BSJQInvesco Bull20190325ETF25.5920.4820.5120.51-0.02-0.02
BSMBlack Stone20190325A20.8512.270.123.5412.158.74
BSQRBSQUARE Corp20190325A530.98397.67314.97322.0482.6975.62
BSRRSierra Banco20190325A67.6638.6420.3321.7818.3116.86
BSTCBioSpecifics20190325A121.2167.2136.5143.8030.6923.41
BSVVanguard Sho20190325ETF1.260.940.440.520.500.42
BSVNBank7 Corp.20190325A763.10436.66437.52437.52-0.87-0.87
BSXBoston Scien20190325A2.735.856.195.47-0.330.39
BTAIBioXcel Ther20190325A366.91170.69161.43163.669.267.03
BTALAGFiQ U.S. M20190325ETF28.4825.6021.1320.994.474.62
BTEBaytex Energ20190325A57.8653.0233.2928.6419.7224.37
BTECPrincipal He20190325ETF49.5735.8036.1936.20-0.39-0.40
BTGB2Gold Corp.20190325A33.7727.9813.2514.3014.7313.68
BTNBallantyne S20190325A593.27235.42230.44230.444.974.97
BTUPeabody Ener20190325A14.956.631.701.944.934.68
BURLBURLINGTON S20190325A7.603.771.162.162.611.61
BUSEFirst Busey20190325A15.365.672.562.743.102.93
BUYUSCF SummerH20190325ETF201.36380.01380.01380.010.000.00
BUYNUSCF SummerH20190325ETF105.30
BVBrightView H20190325A40.6615.347.288.208.057.14
BVALBrand Value20190325ETF20.230.380.380.380.000.00
BVSNBroadvision20190325A1008.68868.87688.36701.96180.52166.91
BWBabcock & Wi20190325A62.1676.3657.7956.1918.5820.17
BWABorgWarner I20190325A3.656.464.484.371.992.09
BWBBridgewater20190325A132.2668.22-48.88-29.49117.0997.70
BWENBroadwind En20190325A304.07619.26211.03211.03408.23408.23
BWFGBankwell Fin20190325A122.6640.077.28-8.0332.7948.10
BWXSPDR Bloombe20190325ETF3.912.491.581.620.900.86
BWXTBWX Technolo20190325A7.483.110.630.912.472.20
BWZSPDR Bloombe20190325ETF21.138.267.687.860.580.40
BXThe Blacksto20190325A3.844.041.762.352.281.70
BXCBlueLinx Hol20190325A64.9432.425.056.1227.3726.30
BXGBluegreen Va20190325A23.6412.81-24.225.4337.037.38
BXMTBlackstone M20190325A3.022.441.571.710.870.75
BXPBoston Prope20190325A4.983.001.101.241.901.77
BXSBancorpSouth20190325A9.694.190.771.133.423.06
BYByline Banco20190325A37.3917.3711.4812.615.894.76
BYDBoyd Gaming20190325A7.044.371.501.772.882.61
BYFCBroadway Fin20190325A690.41290.08401.88401.88-111.80-111.80
BYLDiShares Yiel20190325ETF9.9720.5425.3625.36-4.81-4.81
BYSIBeyondSpring20190325A405.27161.96-18.92-18.92180.88180.88
BZHBeazer Homes20190325A16.899.180.351.978.847.21
BZQProShares Ul20190325ETF13.367.733.953.333.784.39
CCitigroup In20190325A1.732.080.770.751.331.33
CAAPCorporacion20190325A57.4631.8414.1615.7617.6816.07
CAASChina Automo20190325A145.57121.4168.5367.8352.8853.58
CABOCable One, I20190325A24.5616.0911.3013.323.962.65
CACCamden Natio20190325A68.4332.3018.7621.6613.5410.64
CACCCredit Accep20190325A33.5012.915.195.887.747.10
CACGClearBridge20190325ETF29.0921.8818.4819.003.402.87
CACICACI INTERNA20190325A19.496.132.552.733.593.40
CADECadence Banc20190325A6.015.580.830.944.764.64
CAECAE INC20190325A7.185.353.773.171.572.18
CAGConagra Bran20190325A3.744.151.691.872.462.29
CAHCardinal Hea20190325A3.112.360.491.221.871.14
CAICAI Internat20190325A23.1710.904.824.506.096.40
CAKECheesecake F20190325A7.525.282.222.553.062.73
CALCaleres Inc20190325A9.385.882.803.573.092.32
CALACalithera Bi20190325A55.5632.129.5912.0122.5320.11
CALFPacer US Sma20190325ETF13.5318.8821.7518.42-2.870.46
CALXCALIX, INC.20190325A19.8810.782.042.648.748.14
CAMPCalAmp Corp.20190325A15.8110.037.888.902.161.13
CAMTCamtek Ltd20190325A35.5222.026.935.9115.0816.11
CAPLCrossAmerica20190325A47.9022.8311.7919.7611.043.07
CAPRCapricor The20190325A215.07300.63242.81255.2657.8245.37
CARAvis Budget20190325A8.147.491.522.285.975.21
CARACara Therape20190325A23.8351.6533.1038.3418.5613.40
CARECARTER BANK20190325A457.12208.17108.87108.1499.30100.03
CARGCarGurus, In20190325A19.5610.062.035.268.034.80
CAROCarolina Fin20190325A42.2721.385.626.2915.7615.09
CARSCars.com Inc20190325A15.1110.023.212.506.817.53
CARVCarver Banco20190325A616.49502.23475.30475.3026.9326.93
CARZFirst Trust20190325ETF33.9832.1732.1732.170.000.00
CASACasa Systems20190325A26.1616.806.666.3710.1410.43
CASHMeta Financi20190325A18.7113.481.441.3012.0412.18
CASICASI Pharmac20190325A55.4053.276.6013.4446.6839.83
CASSCass Informa20190325A66.8235.5220.2622.2315.2513.29
CASYCasey's Gene20190325A9.854.771.961.992.812.78
CATCaterpillar20190325A3.273.332.491.840.841.49
CATBCatabasis Ph20190325A55.9852.048.8618.9743.1833.07
CATCCAMBRIDGE BA20190325A517.83265.03265.03265.030.000.00
CATHGlobal X S&P20190325ETF6.8131.7035.0334.07-3.32-2.37
CATMCardtronics20190325A31.8923.0412.9416.9810.106.06
CATOCATO CORP20190325A21.3110.202.021.108.179.09
CATSCatasys Inc.20190325A45.5353.5928.0728.2725.5225.32
CATYCathay Gener20190325A10.115.472.242.643.222.83
CBChubb Limite20190325A3.611.440.510.590.930.85
CBATCBAK Energy20190325A132.10137.7185.14104.4052.5733.32
CBAYCymabay Ther20190325A26.1014.855.723.509.1311.35
CBBCincinnati B20190325A29.8012.813.924.938.907.89
CBFVCB Financial20190325A246.14130.08122.49122.497.597.59
CBIOCatalyst Bio20190325A56.0034.020.908.8533.1225.17
CBLCBL& Associa20190325A54.6146.0215.9423.3630.0822.66
CBLICleveland Bi20190325A408.03254.89243.88243.8811.0111.01
CBMBCBM Bancorp,20190325A253.1665.8265.8265.820.000.00
CBMGCellular Bio20190325A92.8580.5149.7152.2430.8028.27
CBNKCapital Banc20190325A569.57205.62229.01227.91-23.39-22.29
CBOECboe Global20190325A5.523.941.461.492.492.45
CBONVanEck Vecto20190325ETF57.7116.7216.7216.720.000.00
CBPOChina Biolog20190325A24.0818.8111.7814.137.034.68
CBRECBRE GROUP,20190325A4.012.350.821.051.531.30
CBRLCracker Barr20190325A10.374.682.312.422.372.26
CBSHCommerce Ban20190325A10.627.601.141.266.466.34
CBTCabot Corpor20190325A12.455.392.852.882.532.51
CBTXCBTX, Inc. C20190325A191.9752.7136.0734.8716.6417.85
CBUCommunity Ba20190325A18.968.816.365.782.453.03
CBZCBIZ, Inc.20190325A22.5420.473.885.4616.5915.01
CCThe Chemours20190325A7.224.421.652.152.782.28
CCBCoastal Fina20190325A381.93243.54200.69200.9442.8442.60
CCBGCapital City20190325A182.93217.74103.40103.03114.34114.71
CCCClarivate An20190325A131.0090.9796.3191.28-5.33-0.30
CCCLChina Cerami20190325A202.29143.9257.84120.2686.0823.66
CCDCalamos Dyna20190325A32.8221.3015.9217.345.383.97
CCEPCoca-Cola Eu20190325A3.5832.6932.0231.330.731.42
CCFChase Corpor20190325A118.3458.5643.2550.7415.327.83
CCHCollier Cree20190325A77.9170.4470.4470.440.000.00
CCICrown Castle20190325A2.894.933.934.171.000.76
CCJCameco Corpo20190325A8.496.832.422.794.414.04
CCKCrown Holdin20190325A6.542.771.301.401.461.36
CCLCarnival Cor20190325A1.891.850.450.611.401.23
CCLPCSI Compress20190325A90.4684.6831.8538.1852.8346.50
CCMPCabot Microe20190325A23.748.163.493.614.694.55
CCNECNB Financia20190325A280.63166.60150.38152.1916.2114.41
CCOClear Channe20190325A74.6339.5527.8628.7411.6910.81
CCOICogent Commu20190325A20.977.001.791.765.215.23
CCORCore Alterna20190325ETF39.9436.2824.1732.7112.113.58
CCRCONSOL Coal20190325A67.0840.7736.9637.933.812.85
CCRCChina Custom20190325A150.03233.57-7.77-12.95241.35246.52
CCRNCross Countr20190325A28.8020.69-2.860.5623.5620.13
CCSCENTURY COMM20190325A20.118.232.673.415.564.82
CCXIChemoCentryx20190325A37.0846.8637.3542.919.503.95
CDAYCeridian HCM20190325A11.745.182.933.492.261.69
CDCVictoryShare20190325ETF10.717.057.017.110.04-0.06
CDECoeur Mining20190325A21.6419.6811.7713.517.916.17
CDEVCentennial R20190325A13.3521.068.4810.4012.6710.76
CDKCDK Global,20190325A5.746.99-1.264.598.252.40
CDLVictoryShare20190325ETF13.0410.5910.2210.740.37-0.14
CDLXCardlytics,20190325A51.1727.6717.3917.7710.289.90
CDMOAvid Bioserv20190325A58.1748.8211.5215.9037.3032.92
CDNACareDx, Inc.20190325A36.9628.617.768.5220.8520.09
CDNSCadence Desi20190325A3.042.82-0.20-0.553.013.37
CDORCondor Hospi20190325A171.2199.92120.47113.92-20.55-14.00
CDRCedar Realty20190325A31.7823.6810.9312.8812.7510.80
CDTXCidara Thera20190325A175.77172.2529.8838.52142.37133.73
CDWCDW Corporat20190325A7.353.793.303.790.490.00
CDXCChromaDex Co20190325A49.5130.2818.8719.4411.4210.85
CDXSCodexis, Inc20190325A27.7421.9312.0713.109.858.83
CDZICADIZ, Inc.20190325A36.5624.727.679.9217.0514.80
CECelanese Cor20190325A5.713.130.921.492.211.63
CECECeco Environ20190325A51.7873.0129.5047.6443.5125.37
CEFSSaba Closed-20190325ETF19.3338.6635.0635.063.603.60
CEICamber Energ20190325A145.22140.42121.97124.4818.4515.94
CEIXCONSOL Energ20190325A27.389.993.274.836.725.16
CELCellcom Isra20190325A104.7074.7871.8571.852.932.93
CELCCelcuity Inc20190325A350.79202.56153.64153.6448.9248.92
CELHCelsius Hold20190325A103.96152.99114.40140.4638.5912.53
CELPCypress Envi20190325A183.31119.4585.3585.0634.0934.39
CEMBiShares J.P.20190325ETF10.5232.4432.2232.220.220.22
CEMIChembio diag20190325A157.9388.1470.0771.1018.0717.04
CENTCentral Gard20190325A27.3714.395.985.998.418.39
CENTACentral Gard20190325A21.356.652.683.643.973.01
CENXCentury Alum20190325A12.8014.066.306.287.777.78
CEPUCentral Puer20190325A42.3624.4213.3914.2011.0310.22
CEQPCrestwood Eq20190325A17.2410.103.783.976.326.15
CERCCerecor Inc.20190325A88.4848.5928.4432.3020.1516.29
CERNCerner Corp20190325A4.398.570.170.808.407.77
CERSCerus Corp20190325A17.0615.973.133.0012.7512.99
CETVCentral Euro20190325A31.5826.8710.2814.0516.5812.81
CETXCEMTREX INC.20190325A338.64487.74479.13479.368.618.38
CEVACEVA Inc.20190325A36.4520.982.085.6418.9115.35
CEWWisdomTree20190325ETF24.0522.8122.8122.810.000.00
CEYVictoryShare20190325ETF26.977.577.827.40-0.250.16
CEZVictoryShare20190325ETF11.344.424.424.420.000.00
CFCF Industrie20190325A3.269.421.403.228.026.21
CFAVictoryShare20190325ETF13.129.897.257.592.642.29
CFBICommunity Fi20190325A106.54154.10154.10154.100.000.00
CFBKCentral Fede20190325A678.14110.80462.19462.19-351.39-351.39
CFFACF Finance A20190325A51.24
CFFIC&F Financia20190325A500.53200.38174.72180.9025.6619.48
CFFNCapitol Fede20190325A9.287.621.601.616.036.01
CFGCitizens Fin20190325A3.203.310.821.312.492.00
CFMSConformis, I20190325A69.7452.6118.4612.7034.1739.95
CFOVictoryShare20190325ETF12.479.641.944.247.705.40
CFRCullen/Frost20190325A13.425.902.343.143.562.77
CFRXContraFect C20190325A161.54145.47122.87128.6222.6016.85
CFXColfax Corpo20190325A5.648.491.286.227.242.28
CGThe Carlyle20190325A15.279.656.856.332.793.31
CGACHINA GREEN20190325A219.05179.08158.56164.5420.5214.55
CGBDTCG BDC, Inc20190325A11.4112.5310.6410.081.892.45
CGCCanopy Growt20190325A7.957.626.045.891.571.73
CGENCompugen Ltd20190325A62.6741.0213.8015.8627.2225.16
CGIXCancer Genet20190325A56.42256.05156.44181.7999.6174.26
CGNXCognex Corp20190325A7.7217.822.032.0315.7815.78
CGOCalamos Glob20190325A46.9228.4722.9022.895.575.57
CGWInvesco S&P20190325ETF13.1611.5612.0212.40-0.46-0.84
CHADDirexion Dai20190325ETF12.006.965.495.731.471.23
CHAPChaparral En20190325A90.9234.8411.0424.3923.7910.45
CHAUDirexion Dai20190325ETF4.664.180.940.863.243.32
CHCIComstock Hol20190325A1094.15546.78374.27379.68172.51167.10
CHCOCity Holding20190325A50.0913.518.498.705.024.81
CHCTCommunity He20190325A30.349.553.324.376.225.18
CHDChurch & Dwi20190325A4.012.130.770.951.351.18
CHDNChurchill Do20190325A20.9311.044.014.377.036.67
CHEChemed Corpo20190325A17.478.663.814.814.863.85
CHEFThe Chef's W20190325A26.3910.830.862.689.978.15
CHEKCheck-Cap Lt20190325A87.7673.7636.7540.7537.0233.02
CHEPAGFiQ U.S. M20190325ETF186.38170.44170.44170.440.000.00
CHFSCHF Solution20190325A180.77137.52101.04104.3536.4933.18
CHGGCHEGG, INC.20190325A5.965.582.122.723.462.87
CHGXChange Finan20190325ETF45.8947.0847.8747.08-0.790.00
CHHChoice Hotel20190325A15.035.062.372.772.692.29
CHICalamos Conv20190325A15.8614.625.258.729.375.90
CHICGlobal X MSC20190325ETF463.91257.11261.99261.99-4.88-4.88
CHIEGlobal X MSC20190325ETF669.21296.37296.37296.370.000.00
CHIHGlobal X MSC20190325ETF124.1682.5982.5982.590.000.00
CHIIGlobal X MSC20190325ETF252.17269.25269.25269.250.000.00
CHIKGlobal X MSC20190325ETF62.5746.2632.6647.3813.60-1.12
CHILGlobal X MSC20190325ETF127.2119.4719.4719.470.000.00
CHIMGlobal X MSC20190325ETF248.27
CHIQGlobal X MSC20190325ETF21.2664.8830.6063.1734.291.71
CHISGlobal X MSC20190325ETF70.4378.5178.5178.510.000.00
CHIUGlobal X MSC20190325ETF99.8798.9798.9798.970.000.00
CHIXGlobal X MSC20190325ETF16.0611.061.212.599.858.47
CHKChesapeake E20190325A32.4629.779.9215.4519.8614.32
CHKPCheck Point20190325A5.822.930.610.772.322.17
CHMAChiasma, Inc20190325A149.75115.5160.2860.3655.2255.15
CHMGChemung Fina20190325A327.7871.3569.6970.021.661.33
CHMICHERRY HILL20190325A11.497.374.483.842.893.54
CHNALoncar China20190325ETF182.66103.1182.23103.1120.890.00
CHNRChina Natura20190325A428.49328.65328.65328.650.000.00
CHRACharah Solut20190325A144.6559.5737.2640.4222.3019.14
CHRSCoherus BioS20190325A23.7016.330.404.9015.9411.43
CHRWC.H. Robinso20190325A4.776.741.912.104.824.63
CHSChicos FAS,20190325A23.8617.488.119.289.378.19
CHTRCharter Comm20190325A6.7710.478.979.321.501.14
CHUYChuy's Holdi20190325A32.9517.732.033.2215.7014.51
CHWCalamos Glob20190325A19.2316.519.218.687.307.82
CHYCalamos Conv20190325A16.3818.5411.0511.147.497.40
CICIGNA Corpor20190325A5.222.49-0.240.792.731.70
CIACitizens, In20190325A58.4439.5211.8821.4927.6418.03
CIBRFirst Trust20190325ETF32.9116.0612.6913.253.372.82
CIDVictoryShare20190325ETF48.7927.5825.2427.112.340.47
CIDMCinedigm Cor20190325A191.29149.13134.95137.3714.1911.77
CIENCiena Corpor20190325A3.493.210.802.072.411.14
CIFSChina Intern20190325A106.8186.5455.6059.8730.9426.66
CIGIColliers Int20190325A17.5413.223.953.939.279.29
CILVictoryShare20190325ETF20.1123.2423.2423.240.000.00
CIMChimera Inve20190325A5.304.722.212.762.501.96
CINFCincinnati F20190325A7.283.601.481.632.121.97
CINRCINER RESOUR20190325A74.7228.9117.9617.9910.9510.92
CIOCITY OFFICE20190325A21.6515.557.708.527.857.04
CIRCIRCOR Inter20190325A59.0717.057.619.179.437.88
CITCIT Group In20190325A7.254.00-1.222.085.221.92
CIVBCivista Banc20190325A74.9837.8913.3814.5324.5123.36
CIXComp X Inter20190325A292.30141.36133.02133.028.338.33
CIZVictoryShare20190325ETF48.6528.2828.4028.40-0.12-0.12
CIZNCitizens Hol20190325A493.830.19-410.15-410.15410.34410.34
CJJDChina Jo-Jo20190325A76.6342.8825.1932.8417.6910.04
CKHSeacor Holdi20190325A38.5120.647.387.9013.2512.74
CKPTCheckpoint T20190325A382.69283.04182.22181.98100.82101.06
CKXCKX Lands, I20190325A413.47397.40397.40397.400.000.00
CLColgate-Palm20190325A1.681.77-0.010.221.781.55
CLARClarus Corpo20190325A45.3397.9643.0363.9454.9334.02
CLBCore Laborat20190325A14.937.963.474.084.493.88
CLBKColumbia Fin20190325A50.5243.5224.6825.7418.8417.78
CLBSCaladrius Bi20190325A215.68115.31105.77104.639.5410.68
CLCTCollectors U20190325A79.4915.5322.0610.73-6.534.81
CLDBCORTLAND BNC20190325A88.8118.0118.0118.010.000.00
CLDRCloudera, In20190325A9.178.335.024.653.323.68
CLDTCHATHAM LODG20190325A12.907.143.564.483.572.65
CLDXCelldex Ther20190325A93.2755.9546.2147.659.748.31
CLFCleveland-Cl20190325A10.759.394.645.314.754.07
CLFDClearfield,20190325A118.48103.6079.4282.9024.1920.70
CLGXCorelogic, I20190325A7.923.431.361.642.071.79
CLHClean Harbor20190325A10.086.825.305.421.511.40
CLIMack-Cali Re20190325A7.664.391.252.193.142.20
CLIRClearSign Te20190325A101.3673.0065.1065.017.907.99
CLIXProShares Lo20190325ETF25.9246.3945.8652.130.53-5.73
CLMTCalumet Spec20190325A63.2268.4631.1735.2737.2933.19
CLNCColony Credi20190325A26.5416.647.839.828.816.82
CLNEClean Energy20190325A32.6132.446.936.7325.5125.72
CLNYColony Capit20190325A18.9615.1910.7411.964.443.21
CLPRClipper Real20190325A78.7731.33-8.08-5.4039.4136.74
CLPSCLPS Incorpo20190325A200.53227.97170.74178.0957.2349.88
CLRCONTINENTAL20190325A8.125.914.424.271.491.64
CLRBCellectar Bi20190325A143.11114.8583.8086.3131.0428.53
CLRGIQ Chaikin U20190325ETF13.6922.6619.6622.213.000.45
CLROClearOne, In20190325A282.98213.32145.80145.8067.5267.52
CLSCelestica, I20190325A12.0010.232.954.027.286.21
CLSDClearside Bi20190325A76.4771.8145.9147.6825.9024.13
CLSNCelsion Corp20190325A106.5092.7166.7069.4726.0123.24
CLTLInvesco Trea20190325ETF2.421.861.861.860.000.00
CLUBTown Sports20190325A78.5433.3522.5223.5110.849.85
CLVSClovis Oncol20190325A16.4211.843.355.908.505.95
CLWClearwater P20190325A31.8313.965.337.828.646.14
CLWTEuro Tech Ho20190325A545.12291.52272.32279.0919.2012.43
CLXClorox Compa20190325A5.173.240.13-0.073.113.30
CLXTCalyxt, Inc.20190325A96.0872.6518.8327.1553.8245.50
CMCanadian Imp20190325A2.461.921.090.910.831.01
CMAComerica Inc20190325A4.042.280.781.001.501.28
CMBSiShares CMBS20190325ETF8.6485.6985.3985.400.310.30
CMCCommercial M20190325A6.576.770.931.545.845.24
CMCLCaledonia Mi20190325A87.4751.3936.6536.6514.7414.74
CMCOColumbus McK20190325A46.0324.3127.7427.66-3.44-3.35
CMCSAComcast Corp20190325A2.564.270.13-0.114.144.40
CMCTCIM Commerci20190325A234.55189.43209.56208.57-20.13-19.14
CMDCantel Medic20190325A17.617.003.683.863.333.14
CMDYiShares Bloo20190325ETF43.3442.7043.1242.63-0.420.08
CMECME Group In20190325A3.803.481.392.112.091.37
CMFiShares Cali20190325ETF4.743.733.173.490.560.24
CMGChipotle Mex20190325A10.286.333.313.523.022.81
CMICummins Inc.20190325A4.982.200.861.231.340.97
CMLSCumulus Medi20190325A153.8798.4055.4552.7042.9645.70
CMOCapstead Mor20190325A12.2811.804.445.887.365.93
CMPCompass Mine20190325A23.349.763.683.856.085.91
CMPRCimpress PLC20190325A25.967.243.333.413.913.83
CMRECostamare In20190325A22.9217.187.257.239.939.96
CMRXChimerix, In20190325A68.4550.9326.4328.0324.5522.90
CMSCMS Energy C20190325A1.851.940.410.701.531.24
CMTCore Molding20190325A193.40200.18200.50204.44-0.32-4.26
CMTLComtech Tele20190325A33.0416.669.9910.296.676.38
CNXtrackers MS20190325ETF14.1017.264.334.3312.9312.93
CNACNA Financia20190325A9.643.520.961.172.562.36
CNATConatus Phar20190325A84.9762.1743.6846.9818.4915.15
CNBKACentury Banc20190325A144.1373.8948.8160.1825.0813.71
CNCCentene Corp20190325A4.123.671.251.512.422.17
CNCEConcert Phar20190325A49.7435.8213.9017.3121.9218.51
CNCRLoncar Cance20190325ETF36.0925.247.3120.8717.934.38
CNDTConduent Inc20190325A7.945.801.662.004.143.79
CNETChinaNet Onl20190325A136.9594.3489.7289.234.635.11
CNFRConifer Hold20190325A1123.23752.60752.60752.600.000.00
CNHICNH INDUSTRI20190325A9.657.451.471.595.985.86
CNICanadian Nat20190325A2.781.370.740.680.630.68
CNKCinemark Hol20190325A6.616.33-0.370.016.706.33
CNMDCONMED Corpo20190325A26.6310.936.686.334.254.60
CNNECannae Holdi20190325A24.3910.502.724.897.785.61
CNOCNO Financia20190325A6.426.122.573.153.562.98
CNOBCenter Banco20190325A32.1514.986.087.868.907.11
CNPCenterPoint20190325A3.303.071.361.631.711.44
CNQCanadian Nat20190325A3.723.541.291.382.252.16
CNSCohen & Stee20190325A32.3214.258.419.535.854.72
CNSLConsolidated20190325A12.7211.942.462.189.489.76
CNSTConstellatio20190325A152.6865.8323.5423.8542.2841.98
CNTYCentury Casi20190325A43.6631.1440.0233.18-8.88-2.04
CNXCNX Resource20190325A9.928.293.554.334.743.96
CNXMCNX Midstrea20190325A19.6216.176.8110.349.365.83
CNXNPC Connectio20190325A41.5118.959.0610.519.898.44
CNXTVanEck Vecto20190325ETF14.238.911.433.397.485.52
CNYAiShares MSCI20190325ETF22.5622.7919.4615.493.337.29
COGlobal Cord20190325A57.6832.996.9412.8426.0520.14
COCPCocrystal Ph20190325A315.12331.49321.90321.909.599.59
CODACoda Octopus20190325A114.1285.2653.2856.3831.9828.88
CODICompass Dive20190325A25.0116.9510.1211.196.845.76
CODXCo-Diagnosti20190325A111.1986.5770.2972.0016.2814.57
COFCapital One20190325A3.531.97-0.18-0.242.162.21
COGCabot Oil &20190325A4.343.551.421.662.141.90
COHNCohen & Comp20190325A623.68211.1463.78173.66147.3637.48
COHRCoherent Inc20190325A25.0810.845.135.705.715.13
COHUCohu Inc20190325A24.2216.916.278.7110.648.19
COKECoca-Cola Co20190325A81.5530.2917.5818.5612.7111.73
COLBColumbia Ban20190325A13.629.051.632.377.416.68
COLDAmericold Re20190325A6.063.361.071.532.291.83
COLLCollegium Ph20190325A26.8214.886.635.008.259.88
COLMColumbia Spo20190325A16.106.55-0.80-0.177.346.71
COMDirexion Aus20190325ETF28.2621.8819.0519.052.832.83
COMBGraniteShare20190325ETF17.457.397.696.98-0.300.40
COMMCommScope Ho20190325A5.697.960.661.377.316.59
COMTiShares Comm20190325ETF25.2617.0615.6715.791.391.27
CONECyrusOne Inc20190325A10.076.602.022.064.584.54
CONNConn's Inc.20190325A19.2910.542.923.747.626.80
COOThe Cooper C20190325A11.765.761.362.134.403.63
COOPMr. Cooper G20190325A22.7531.017.798.6323.3022.42
COPConocoPhilli20190325A2.058.968.018.260.960.73
COPXGlobal X Cop20190325ETF61.5676.4418.5628.7457.8847.70
CORCoresite Rea20190325A12.845.753.222.722.533.04
CORECore Mark Ho20190325A18.478.762.633.276.135.49
CORPPIMCO Invest20190325ETF22.2417.0516.6816.850.370.20
CORRCorEnergy In20190325A38.4726.3013.8916.1512.4210.16
CORTCorcept Ther20190325A14.9419.626.9715.3612.644.25
CORVCorrevio Pha20190325A142.68109.18-3.544.36112.72104.83
COSTCostco Whole20190325A3.903.570.991.142.582.43
COTYCOTY INC20190325A8.9511.269.169.142.102.12
COUPCoupa Softwa20190325A14.318.742.202.246.546.50
COWiPath Series20190325ETN25.5453.467.4827.7145.9825.75
COWNCowen Inc. C20190325A21.8120.022.813.7817.2116.25
COWZPacer US Cas20190325ETF7.317.317.526.75-0.210.57
CPCanadian Pac20190325A6.773.621.091.662.531.96
CPACopa Holding20190325A20.669.164.044.765.124.40
CPAHCounterpath20190325A418.48291.47226.80241.8264.6849.66
CPBCampbell Sou20190325A3.002.570.260.602.311.97
CPECallon Petro20190325A13.7011.753.864.207.897.55
CPFCentral Paci20190325A14.885.810.401.035.404.78
CPGCRESCENT POI20190325A31.1528.0312.3611.9615.6716.06
CPHCCanterbury P20190325A559.17330.68177.83257.59152.8673.10
CPHIChina Pharma20190325A233.46223.05154.79167.6768.2655.38
CPICPI Inflatio20190325ETF25.3211.1211.1211.120.000.00
CPIXCumberland P20190325A712.56443.78384.17409.5459.6134.24
CPKChesapeake U20190325A42.8214.916.447.598.487.33
CPLGCorePoint Lo20190325A14.338.852.103.886.754.96
CPLPCapital Prod20190325A44.9343.5528.5633.4314.9910.12
CPRICapri Holdin20190325A4.563.101.352.031.751.07
CPRTCopart Inc20190325A5.543.890.272.353.621.54
CPRXCatalyst Pha20190325A22.4318.094.147.7513.9610.34
CPSCooper-Stand20190325A31.9923.4616.3817.507.085.96
CPSHCPS Technolo20190325A357.95139.60184.19184.19-44.59-44.59
CPSIComputer Pro20190325A26.0258.683.0410.0355.6448.65
CPSSConsumer Por20190325A108.37250.9644.7853.56206.18197.40
CPSTCapstone Tur20190325A249.46128.34111.21115.7117.1312.63
CPTCamden Prope20190325A7.243.010.580.802.422.21
CPTACapitala Fin20190325A49.2361.9638.5140.4923.4521.47
CQPCheniere Ene20190325A30.6019.8516.8417.493.012.36
CQQQInvesco Chin20190325ETF13.9414.246.546.467.707.78
CRCrane Compan20190325A15.067.823.443.714.384.11
CRAICRA Internat20190325A70.1231.159.0611.1222.0820.03
CRAKVanEck Vecto20190325ETF48.3219.0319.0319.030.000.00
CRBNiShares MSCI20190325ETF19.4617.2415.3614.981.882.26
CRBPCorbus Pharm20190325A29.7930.6016.7924.0313.816.58
CRCCalifornia R20190325A12.0715.0310.0011.545.023.49
CRDACrawford & C20190325A62.3341.5322.4426.0619.0915.47
CRDBCrawford & C20190325A84.8055.1340.8443.4314.2911.70
CREECree Inc20190325A5.153.120.25-0.132.873.25
CREGChina Recycl20190325A121.7291.3456.3555.8934.9935.45
CREXCREATIVE REA20190325A534.951874.15568.87568.871305.281305.28
CRHMCRH Medical20190325A48.5781.7247.0563.6934.6718.03
CRICarter's Inc20190325A9.553.290.961.222.322.07
CRISCuris Inc20190325A63.7161.7216.0334.9145.7026.82
CRKComstock Res20190325A39.1035.1820.8320.6114.3514.57
CRLCharles Rive20190325A12.604.910.881.174.043.74
CRMsalesforce.c20190325A4.082.743.854.04-1.12-1.31
CRMDCorMedix Inc20190325A61.3465.2922.8132.1442.4933.16
CRMTAmerica's Ca20190325A31.6214.306.897.497.416.81
CRNTCeragon Netw20190325A32.6250.002.3910.4147.6039.58
CRNXCrinetics Ph20190325A126.9457.2243.3545.4213.8811.81
CRONCronos Group20190325A7.748.054.753.523.304.53
CROPIQ Global Ag20190325ETF36.6611.3011.3011.300.000.00
CROXCrocs, Inc.20190325A6.9816.660.81-4.3215.8520.98
CRSCarpenter Te20190325A16.227.283.674.183.613.10
CRSPCRISPR Thera20190325A30.3318.856.056.0712.8012.79
CRTCross Timber20190325A67.5623.2413.5016.039.747.21
CRUSCirrus Logic20190325A13.2611.96-1.884.4413.847.52
CRVLCorvel Corp20190325A77.1027.1414.8815.4812.2711.66
CRVSCorvus Pharm20190325A87.0477.0043.0249.4933.9827.50
CRWSCrown Crafts20190325A106.0886.1224.4327.1661.6958.96
CRYCryoLife, In20190325A31.5612.524.225.178.307.35
CSAVictoryShare20190325ETF22.0823.6820.5919.733.083.95
CSBVictoryShare20190325ETF21.5524.3726.7725.12-2.40-0.76
CSBRChampions On20190325A135.7197.4374.2776.8923.1620.55
CSCOCisco System20190325A1.922.481.522.040.960.45
CSDInvesco S&P20190325ETF40.3823.0321.5421.541.481.48
CSFVictoryShare20190325ETF18.5523.8122.1923.171.620.64
CSFLCenterState20190325A10.464.851.321.773.533.08
CSGPCoStar Group20190325A26.6310.802.293.178.047.17
CSGSCSG Systems20190325A22.1819.302.603.1816.7016.12
CSIICardiovascul20190325A14.745.63-4.61-4.2310.239.86
CSIQCanadian Sol20190325A11.8013.13-1.750.8814.8712.24
CSLCarlisle Com20190325A11.505.312.852.742.462.57
CSLTCASTLIGHT HE20190325A30.2648.7732.4333.7916.3514.98
CSMProShares La20190325ETF6.463.713.563.640.150.07
CSMLIQ Chaikin U20190325ETF22.5813.5211.6811.611.851.92
CSODCornerstone20190325A19.3111.725.307.406.434.32
CSPICSP Inc.20190325A753.19405.29337.00355.9868.2949.31
CSQCalamos Stra20190325A18.1821.708.121.2413.5820.45
CSSEChicken Soup20190325A103.28274.7519.0518.26255.70256.49
CSTECaesarstone20190325A31.3026.266.588.0319.6918.24
CSTMConstellium20190325A12.7610.273.503.246.767.01
CSTRCapStar Fina20190325A77.9923.5121.7022.331.811.18
CSUCapital Seni20190325A35.8927.9615.4914.0212.4813.95
CSVCarriage Ser20190325A21.0011.395.454.965.946.44
CSWCCapital Sout20190325A26.8224.2212.4712.7911.7411.43
CSWICSW Industri20190325A63.2937.5010.8811.3826.6126.11
CSXCSX Corporat20190325A1.7011.003.162.167.868.86
CTASCintas Corp20190325A6.344.701.732.342.972.37
CTBCooper Tire20190325A15.837.512.363.425.154.09
CTBICommunity Tr20190325A53.4431.4715.6317.1115.8414.37
CTEKCynergisTek,20190325A64.0251.2550.1452.091.10-0.85
CTGComputer Tas20190325A217.04106.2093.3492.7812.8613.42
CTHRCharles & Co20190325A267.41278.42392.85278.42-114.430.00
CTIBYunhong CTI20190325A377.97411.21411.21411.210.000.00
CTICCTI BioPharm20190325A108.18102.0477.4877.6124.5524.43
CTLCenturyLink,20190325A8.296.942.703.084.243.86
CTLTCATALENT, IN20190325A9.183.962.222.401.751.56
CTMXCytomX Thera20190325A35.4215.5317.306.86-1.778.67
CTOConsolidated20190325A148.2790.0862.2662.3027.8227.78
CTRAContura Ener20190325A56.6932.7927.8129.724.983.06
CTRCCentric Bran20190325A196.69161.1274.8573.1386.2787.99
CTRECARTRUST REI20190325A8.4519.233.923.2815.3115.95
CTRMCastor Marit20190325A401.82374.47277.00339.0697.4735.40
CTRNCiti Trends,20190325A33.6928.058.239.0019.8319.06
CTSCTS Corporat20190325A27.4537.9125.6026.0612.3111.85
CTSHCognizant Te20190325A2.091.920.190.421.731.50
CTSOCytosorbents20190325A40.3525.54-2.04-0.1727.5825.71
CTTCATCHMARK TI20190325A19.9913.126.026.037.107.09
CTXRCitius Pharm20190325A203.08167.73214.16211.68-46.43-43.96
CTXSCitrix Syste20190325A2.705.180.810.674.374.51
CUBCubic Corpor20190325A29.1412.516.747.495.785.03
CUBAHerzfeld Car20190325A310.36138.04123.13123.1314.9014.90
CUBECubeSmart20190325A3.253.630.331.263.302.37
CUBICUSTOMERS BA20190325A22.229.834.614.565.225.27
CUECue Biopharm20190325A98.3347.6716.8323.0530.8424.62
CUICUI Global,20190325A199.28177.22105.36105.3671.8671.86
CULPCulp, Inc.20190325A117.4265.3847.2648.6218.1216.76
CUOContinental20190325A361.00535.73535.73535.730.000.00
CUREDirexion Dai20190325ETF9.085.89-0.290.686.185.21
CUROCURO Group H20190325A33.5216.094.385.5411.7110.55
CUTInvesco MSCI20190325ETF28.3823.1325.8625.83-2.73-2.70
CUTRCutera, Inc.20190325A48.4424.885.046.1019.8418.79
CUZCousins Prop20190325A10.779.794.735.475.064.31
CVACovanta Hold20190325A7.885.552.683.142.862.40
CVBFCVB Financia20190325A9.699.271.722.077.557.20
CVCOCavco Indust20190325A73.1528.7316.9418.6611.7910.07
CVCYCentral Vall20190325A72.5134.1627.7634.786.39-0.62
CVECenovus Ener20190325A11.709.454.574.454.885.01
CVEOCIVEO CORPOR20190325A61.1060.5836.6638.6523.9221.93
CVETCovetrus, In20190325A13.268.036.886.151.161.89
CVGICommercial V20190325A37.5128.807.789.7421.0219.06
CVGWCalavo Growe20190325A26.2011.560.641.7710.929.79
CVICVR ENERGY,20190325A14.9722.247.758.0714.4914.17
CVIACovia Holdin20190325A50.9421.0916.9114.354.196.75
CVLTCommault Sys20190325A11.564.880.931.043.953.84
CVLYCodorus Vall20190325A309.19183.95120.68124.3763.2659.57
CVMCel-Sci Corp20190325A54.63124.509.3324.34115.18100.16
CVNACarvana Co.20190325A23.5512.918.138.584.784.34
CVRChicago Rive20190325A476.92162.58158.54162.744.04-0.15
CVSCVS HEALTH C20190325A1.941.871.101.100.780.77
CVTICovenant Tra20190325A33.8212.914.145.098.777.82
CVUCPI Aerostru20190325A171.1895.2696.52147.80-1.26-52.53
CVVCVD Equipmen20190325A271.0699.6286.9988.2112.6311.41
CVXChevron Corp20190325A1.871.101.211.00-0.110.09
CVYInvesco Zack20190325ETF19.9027.3012.497.5114.8219.80
CWCurtiss-Wrig20190325A16.314.721.571.803.152.92
CWBSPDR Bloombe20190325ETF2.082.572.271.780.300.79
CWBCCommunity We20190325A84.4179.9347.1230.0332.8149.90
CWBRCohBar, Inc.20190325A134.67103.9432.2033.1671.7470.78
CWCOConsolidated20190325A68.8150.4340.1343.9710.316.47
CWEBDirexion Dai20190325ETF20.2120.3410.825.689.5214.65
CWENClearway Ene20190325A10.396.113.012.983.103.13
CWENAClearway Ene20190325A15.539.695.487.164.212.53
CWHCamping Worl20190325A27.5115.729.038.686.707.04
CWISPDR MSCI AC20190325ETF3.472.661.261.421.401.23
CWKCushman & Wa20190325A12.826.221.801.674.434.55
CWSAdvisorShare20190325ETF74.3481.8378.2778.273.563.56
CWSTCasella Wast20190325A24.9119.438.559.6010.889.83
CWTCalifornia W20190325A16.666.352.613.043.753.31
CXDCChina XD Pla20190325A150.74115.9772.4772.4743.5043.50
CXOCONCHO RESOU20190325A8.487.391.913.465.483.93
CXPCOLUMBIA PRO20190325A5.383.311.241.402.071.91
CXSEWisdomTree T20190325ETF21.4411.8610.5211.061.350.80
CXWCoreCivic, I20190325A9.315.211.952.003.263.21
CYCypress Semi20190325A6.866.682.122.774.573.91
CYANCyanotech Co20190325A338.43205.94180.52180.5225.4225.42
CYBWisdomTree20190325ETF67.3979.9078.5378.531.371.37
CYBECyberoptics20190325A249.11116.4583.2889.7933.1626.66
CYBRCyberArk Sof20190325A15.9914.19-3.891.6918.0812.49
CYCCCyclacel Pha20190325A107.0798.3151.2678.2547.0619.61
CYDChina Yuchai20190325A61.9434.6225.3726.729.257.91
CYHCommunity He20190325A23.9318.389.359.909.068.48
CYRNCYREN Ltd.20190325A193.66186.62182.75182.753.873.87
CYRXCryoPort, In20190325A34.8527.60-0.611.4228.2126.19
CYTKCytokinetics20190325A30.3934.22-3.36-0.4637.5834.82
CZAInvesco Zack20190325ETF25.4811.3910.6210.920.770.47
CZNCCitizens & N20190325A139.2399.4441.9042.2157.5457.23
CZRCaesars Ente20190325A11.6510.222.283.127.947.10
CZWICitizens Com20190325A177.38146.46147.68145.25-1.221.22
CZZCosan Limite20190325A10.569.777.416.352.433.43
DDominion Ene20190325A1.802.470.600.571.871.90
DACDanaos Corpo20190325A259.78173.63165.39165.198.248.44
DAIOData I/O Cor20190325A64.4254.1822.5627.5731.6226.61
DAKTDaktronics I20190325A40.1924.8514.4014.1610.4610.69
DALDelta Air Li20190325A2.222.000.540.631.451.36
DALIFirst Trust20190325ETF21.7965.9562.7262.723.243.24
DALTAnfield Capi20190325ETF69.6738.51-18.14-15.1756.6453.67
DANDana Incorpo20190325A7.016.223.132.833.093.39
DARDARLING INGR20190325A6.204.081.522.412.571.67
DAREDare Bioscie20190325A102.89160.69114.45153.0546.237.63
DAUDExchange-Tra20190325ETN20.0016.7816.7816.780.000.00
DAXGlobal X Fun20190325ETF24.2120.4930.2930.31-9.80-9.81
DBDeutsche Ban20190325A12.2412.678.977.883.744.79
DBAWXtrackers MS20190325ETF20.4810.128.508.501.631.63
DBDDiebold Nixd20190325A14.8612.532.64-1.919.9014.45
DBEFXtrackers MS20190325ETF3.272.471.231.441.241.03
DBEMXtrackers MS20190325ETF41.7330.2429.5229.920.720.32
DBEUXtrackers MS20190325ETF3.593.441.902.121.541.33
DBEZXtrackers MS20190325ETF11.649.578.819.490.760.08
DBGRXtrackers MS20190325ETF17.7817.4413.8417.683.60-0.24
DBJPXtrackers MS20190325ETF3.161.500.240.821.260.68
DBLVAdvisorShare20190325ETF105.9435.0633.3033.481.771.59
DBVTDBV Technolo20190325A36.0725.60-4.973.0230.5722.59
DBXDropbox, Inc20190325A6.1230.434.766.1925.6724.27
DCARDropCar, Inc20190325A153.16103.4781.3484.5622.1418.91
DCHFExchange-Tra20190325ETN19.59
DCIDonaldson Co20190325A10.084.641.992.122.642.51
DCODucommun Inc20190325A56.1335.976.647.2629.3428.72
DCOMDime Communi20190325A26.5815.034.734.9010.3010.13
DCPDCP Midstrea20190325A16.779.384.824.904.574.49
DCPHDeciphera Ph20190325A60.2644.0710.9512.3533.1231.72
DDD3D Systems C20190325A9.908.595.184.783.413.82
DDGProshares Sh20190325ETF44.3440.6240.6240.620.000.00
DDIVFirst Trust20190325ETF20.4025.6725.6725.670.000.00
DDLSWisdomTree D20190325ETF42.7026.2326.4126.41-0.18-0.18
DDMProShares Ul20190325ETF2.264.342.592.051.752.29
DDSDillards Inc20190325A19.578.593.523.905.074.69
DDWMWisdomTree D20190325ETF25.4826.9624.6226.962.340.00
DEDeere & Comp20190325A4.832.860.180.232.692.63
DEAEasterly Gov20190325A9.5362.1360.6460.801.511.38
DECKDeckers Outd20190325A16.278.935.165.083.773.86
DEEFXtrackers FT20190325ETF28.1412.2112.2212.210.000.00
DEFInvesco Defe20190325ETF32.2410.288.197.952.092.33
DEFAiShares Adap20190325ETF29.3944.4944.4944.490.000.00
DEIDouglas Emme20190325A3.405.984.864.811.121.17
DELLDell Technol20190325A5.903.510.921.192.592.33
DEMWisdomTree E20190325ETF3.342.341.371.540.970.80
DENNDENNY'S CORP20190325A17.4152.9665.1658.60-12.20-5.64
DESWisdomTree U20190325ETF4.918.830.34-0.188.499.02
DESPDespegar.com20190325A31.9712.55-0.601.5113.1411.04
DEURExchange-Tra20190325ETN27.1631.3229.3328.621.992.70
DEUSXtrackers Ru20190325ETF14.097.827.477.390.340.43
DEWWisdomTree G20190325ETF13.3512.3711.049.761.332.61
DFEWisdomTree E20190325ETF5.965.293.583.101.712.19
DFENDirexion Dai20190325ETF19.5519.1816.9519.712.22-0.54
DFFNDIFFUSION PH20190325A206.65181.56186.73169.59-5.1811.97
DFINDonnelley Fi20190325A26.2716.8611.3512.905.503.97
DFJWisdomTree J20190325ETF9.344.564.934.64-0.37-0.08
DFNDReality Shar20190325ETF45.27117.03-17.38-17.38134.42134.42
DFNLDavis Select20190325ETF34.8740.9635.5036.745.464.22
DFSDiscover Fin20190325A3.411.960.350.551.601.40
DFVSiPath US Tre20190325ETF787.131145.60-814.38-814.381959.981959.98
DGDollar Gener20190325A3.211.880.530.791.341.08
DGAZVelocityShar20190325ETN10.8518.0212.6813.215.344.82
DGBPExchange-Tra20190325ETN17.4514.5311.7411.812.792.72
DGICADonegal Grou20190325A179.7579.2665.2866.0213.9813.24
DGICBDonegal Grou20190325A1194.191218.351218.351218.350.000.00
DGIIDigi Interna20190325A36.2520.176.857.8913.3212.27
DGLDVelocityShar20190325ETF4.504.39-0.06-0.464.464.86
DGLYDigital Ally20190325A155.39159.76235.90232.83-76.14-73.07
DGPDB Gold Doub20190325ETN49.7942.0323.3834.4018.657.62
DGREWisdomTree T20190325ETF62.1514.9414.4014.940.540.00
DGROiShares Core20190325ETF2.772.250.370.481.881.77
DGRSWisdomTree T20190325ETF27.6316.4316.2516.100.180.33
DGRWWisdomTree T20190325ETF2.733.582.082.101.501.48
DGSWisdomTree E20190325ETF11.978.487.547.870.940.61
DGTSPDR Global20190325ETF11.025.8111.475.81-5.670.00
DGXQuest Diagno20190325A5.722.650.751.191.901.46
DGZDB Gold Shor20190325ETN94.9595.10100.4295.10-5.320.00
DHID.R. Horton20190325A2.953.682.332.321.351.36
DHILDiamond Hill20190325A214.3474.8152.4360.4622.4714.43
DHRDanaher Corp20190325A3.322.160.871.221.280.94
DHSWisdomTree U20190325ETF3.802.010.751.181.270.83
DHTDHT HOLDINGS20190325A22.2019.557.346.9212.2212.63
DHXDHI Group, I20190325A74.4845.2817.2123.2028.0722.08
DIASPDR Dow Jon20190325ETF0.784.323.793.820.530.50
DIALColumbia Div20190325ETF22.8211.7911.7911.790.000.00
DIGProShares Ul20190325ETF4.5512.414.530.307.8812.12
DIMWisdomTree I20190325ETF17.8613.5613.5113.560.050.00
DINDine Brands20190325A18.337.543.533.784.013.77
DINTDavis Select20190325ETF25.4718.8618.8618.860.000.00
DIODDiodes Inc20190325A18.1540.9412.2610.9928.6829.95
DISThe Walt Dis20190325A1.081.330.841.020.490.30
DISCADiscovery, I20190325A4.455.751.850.683.905.07
DISCKDiscovery, I20190325A4.014.52-0.540.715.063.82
DISHDISH Network20190325A4.8411.970.831.9211.1410.04
DITAMCON Distri20190325A4.37
DIVGlobal X Sup20190325ETF15.1211.894.524.747.377.15
DIVAAGFiQ Hedged20190325ETF109.6950.5950.5950.590.000.00
DIVBiShares U.S.20190325ETF26.7128.3825.9725.912.422.47
DIVCC-Tracks Exc20190325ETN130.60
DIVOAmplify CWP20190325ETF36.2934.3224.6725.309.659.03
DIVYReality Shar20190325ETF41.7429.1617.3517.3511.8111.81
DJCIETRACS Linke20190325ETN43.23
DJCODaily Journa20190325A209.2634.0734.0734.070.000.00
DJDInvesco Dow20190325ETF17.1813.375.8712.007.501.37
DJPiPath Bloomb20190325ETN4.373.893.283.290.610.60
DJPYExchange-Tra20190325ETN13.1710.4016.2410.40-5.830.00
DKDelek US Hol20190325A11.7016.0710.0110.326.095.78
DKLDELEK LOGIST20190325A44.2426.0520.9321.455.124.60
DKSDick's Sport20190325A5.193.220.731.002.492.23
DLADelta Appare20190325A255.06115.88114.75116.381.13-0.50
DLBDolby Labora20190325A9.786.073.753.752.322.33
DLBRVelocityShar20190325ETN91.9476.2076.2076.200.000.00
DLHCDLH Holdings20190325A80.52127.5337.1742.8390.3684.70
DLNWisdomTree U20190325ETF2.784.000.821.073.182.93
DLNGDYNAGAS LNG20190325A65.6241.9930.8030.2511.2011.75
DLPHDelphi Techn20190325A16.817.293.913.133.394.16
DLPNDolphin Ente20190325A248.59530.87-14.01-14.01544.87544.87
DLRDigital Real20190325A5.723.01-0.81-0.343.823.35
DLSWisdomTree I20190325ETF6.644.313.283.521.030.79
DLTHDuluth Holdi20190325A40.2623.1410.1811.0012.9612.14
DLTRDollar Tree20190325A3.743.020.770.762.252.26
DLXDeluxe Corpo20190325A13.474.662.512.542.142.12
DMACDiaMedica Th20190325A154.97217.76164.65165.4353.1052.33
DMDVAAM S& P Dev20190325ETF38.39
DMLPDorchester M20190325A36.0778.0927.0326.7751.0551.32
DMPIDelMar Pharm20190325A275.97278.92263.25247.6515.6731.26
DMRCDigimarc Cor20190325A79.5741.5621.8728.4319.7013.14
DMREDeltaShares20190325ETF54.91
DMRLDeltaShares20190325ETF42.8635.8635.8635.860.000.00
DMRMDeltaShares20190325ETF36.4717.2915.0415.262.252.03
DMRSDeltaShares20190325ETF46.2488.2733.4152.2454.8636.03
DNJRGolden Bull20190325A624.42580.70-76.20236.58656.90344.13
DNKNDunkin' Bran20190325A10.127.833.333.724.504.11
DNLWisdomTree G20190325ETF22.0417.3513.9914.973.362.39
DNLIDenali Thera20190325A31.1619.478.378.6211.0910.84
DNNDenison Mine20190325A26.1825.0822.6722.462.412.62
DNOWNOW INC.20190325A13.118.853.013.525.855.33
DNRDenbury Reso20190325A52.9440.7017.5719.7023.1221.00
DODiamond Offs20190325A10.149.224.054.165.175.06
DOCPHYSICIANS R20190325A5.534.462.042.822.421.64
DOCUDocuSign, In20190325A10.558.044.704.983.343.06
DOGProShares Sh20190325ETF1.792.341.461.310.881.04
DOGSArrow Dogs o20190325ETF68.06
DOGZDogness (Int20190325A331.39234.55133.95133.17100.60101.38
DOLWisdomTree I20190325ETF14.914.434.404.620.02-0.20
DOMODomo, Inc. C20190325A42.0423.9513.7714.7610.179.18
DONWisdomTree U20190325ETF3.974.051.611.842.442.21
DOOWisdomTree i20190325ETF13.7414.2018.2018.04-4.00-3.84
DOOOBRP Inc. Com20190325A20.2316.127.449.498.676.63
DOORMASONITE INT20190325A31.7211.416.666.534.754.88
DORMDorman Produ20190325A30.5412.392.853.649.548.75
DOVDover Corpor20190325A5.202.732.002.100.720.62
DOXAmdocs Limit20190325A5.2910.801.836.838.973.97
DPSTDirexion Dai20190325ETF22.9117.6010.2510.847.346.76
DPWDPW Holdings20190325A98.0291.9960.6177.2531.3814.74
DPZDomino's Piz20190325A10.385.812.132.673.683.14
DRADDigirad Corp20190325A130.77119.6671.6771.6747.9947.99
DREDuke Realty20190325A3.482.780.991.241.791.53
DRHDiamondRock20190325A9.457.552.122.485.445.07
DRIDarden Resta20190325A4.423.411.842.081.571.33
DRIODarioHealth20190325A274.80514.65224.56269.11290.09245.54
DRIPDirexion Dai20190325ETF10.0310.347.637.312.723.03
DRIVGlobal X Aut20190325ETF39.1840.8841.2541.05-0.37-0.16
DRNDirexion Dai20190325ETF65.8542.6139.9841.082.621.52
DRNADicerna Phar20190325A30.1229.6211.9813.3417.6416.28
DRQDril-Quip, I20190325A23.507.111.742.395.374.72
DRRMarket Vecto20190325ETN229.4081.2567.7567.7513.5013.50
DRRXDurect Corp20190325A53.7865.5846.2646.8019.3318.79
DRSKAptus Define20190325ETF13.559.949.019.080.930.86
DRVDirexion Dai20190325ETF28.0635.0819.1420.1816.3115.27
DRWWisdomTree G20190325ETF17.4116.7017.4616.96-0.75-0.25
DSDrive Shack20190325A27.1618.725.544.3713.1814.35
DSEDuff & Phelp20190325A26.6128.3011.9311.8216.3716.48
DSGXDescartes Sy20190325A13.3616.5910.0310.026.566.58
DSIiShares MSCI20190325ETF3.222.850.720.832.132.02
DSKEDaseke, Inc.20190325A47.7650.80-28.91-26.7379.7177.53
DSLVVelocityShar20190325ETF15.198.232.673.285.564.96
DSPGDSP Group In20190325A25.1012.63-1.021.4213.6511.21
DSSDocument Sec20190325A134.5995.7347.0147.3348.7248.40
DSTLDistillate U20190325ETF22.9419.3615.6619.433.70-0.07
DSWLDeswell Indu20190325A206.73140.74120.36138.3420.382.41
DSXDiana Shippi20190325A38.3329.2621.6923.337.575.93
DTDWisdomTree U20190325ETF3.993.072.692.850.380.22
DTEDTE Energy C20190325A4.042.530.731.111.801.42
DTEADAVIDsTEA In20190325A130.19125.20116.56122.408.642.80
DTECALPS Disrupt20190325ETF34.7037.7743.9236.57-6.151.20
DTHWisdomTree I20190325ETF16.828.768.818.90-0.05-0.14
DTNWisdomTree U20190325ETF3.8212.713.453.169.279.56
DTODB Crude Oil20190325ETN363.02107.4365.4768.1341.9639.29
DTSSDatasea Inc.20190325A537.929715.439714.129715.431.310.00
DTUSiPath US Tre20190325ETF1333.33
DTYLiPath US Tre20190325ETF69.15
DUGProShares Ul20190325ETF9.9810.335.994.004.346.33
DUKDuke Energy20190325A1.692.050.860.871.201.18
DURAVanEck Vecto20190325ETF8.2227.3127.3127.310.000.00
DUSADavis Select20190325ETF37.1215.2016.2414.35-1.050.85
DUSLDirexion Dai20190325ETF30.6524.8214.3318.1810.496.64
DUSTDirexion Dai20190325ETF6.225.632.342.303.293.32
DVADaVita Inc.20190325A5.703.110.480.782.632.33
DVAXDynavax Tech20190325A23.1921.007.599.1413.4111.86
DVDDover Motors20190325A57.5440.5934.8034.805.785.78
DVLUFirst Trust20190325ETF43.1923.4919.3519.064.144.43
DVNDevon Energy20190325A3.635.550.720.984.844.59
DVOLFirst Trust20190325ETF13.354.768.844.80-4.08-0.04
DVPDeep Value E20190325ETF23.7711.9710.8211.771.150.20
DVYiShares Sele20190325ETF1.621.810.831.030.980.78
DVYAiShares Asia20190325ETF49.9953.7553.7553.750.000.00
DVYEiShares Emer20190325ETF10.3818.1422.6623.04-4.52-4.90
DWASInvesco DWA20190325ETF16.9711.188.269.272.911.90
DWATArrow Invest20190325ETF120.1128.0828.5928.33-0.50-0.25
DWCRArrow DWA Co20190325ETF77.16
DWFISPDR Dorsey20190325ETF17.358.728.728.720.000.00
DWLDDavis Select20190325ETF31.9519.3518.1019.151.250.21
DWMWisdomTree I20190325ETF9.915.044.524.760.520.29
DWMCAdvisorShare20190325ETF121.5649.2149.2149.210.000.00
DWMFWisdomTree I20190325ETF33.4136.4136.4136.410.000.00
DWPPFirst Trust20190325ETF38.1248.8748.0746.270.802.60
DWSHAdvisorShare20190325ETF49.9736.9234.8635.052.061.87
DWSNDawson Geoph20190325A99.04157.25102.0796.5955.1860.66
DWXSPDR S&P Int20190325ETF6.024.183.593.870.590.31
DXDynex Capita20190325A17.2214.0910.5011.483.602.62
DXCDXC Technolo20190325A5.592.630.611.252.021.38
DXCMDexCom, Inc.20190325A10.5711.88-1.47-0.5213.3512.39
DXDProShares Ul20190325ETF3.423.221.100.822.122.40
DXGEWisdomTree G20190325ETF16.6818.2815.0116.753.271.53
DXJWisdomTree J20190325ETF2.051.590.310.171.281.41
DXJSWisdomTree J20190325ETF33.4623.9116.8316.967.086.95
DXLGDestination20190325A92.3760.1750.4049.429.7710.75
DXPEDXP Enterpri20190325A47.3923.483.347.1720.1516.31
DXYNDixie Group20190325A736.33578.23466.07468.44112.16109.79
DYDycom Indust20190325A24.0112.416.707.305.725.11
DYLSWisdomTree D20190325ETF18.9513.9912.9613.991.030.00
DYNFBlackRock U.20190325ETF10.2356.1360.9561.13-4.83-5.00
DYNTDynatronics20190325A416.00145.45104.83104.8340.6340.63
DZKDirexion Dai20190325ETF72.6844.1441.1744.242.97-0.10
DZSIDASAN Zhone20190325A231.05212.19168.81170.1143.3842.08
DZZDB Gold Doub20190325ETN66.6746.3846.3846.380.000.00
EAElectronic A20190325A4.423.320.821.492.501.83
EAFGrafTech Int20190325A11.015.780.270.735.515.05
EAGGiShares ESG20190325ETF8.147.647.727.72-0.08-0.08
EARNELLINGTON RE20190325A15.888.753.663.155.095.60
EARSAuris Medica20190325A165.32147.11134.96136.7412.1510.37
EASGXtrackers MS20190325ETF21.0012.5512.5512.550.000.00
EASIAmplify EASI20190325ETF21.0516.3816.3816.380.000.00
EASTEASTSIDE DIS20190325A204.00105.0240.2752.1064.7552.92
EATBrinker Inte20190325A11.7232.5732.3431.280.241.30
EBEventbrite,20190325A35.1312.311.091.7711.2310.54
EBAYeBay Inc20190325A2.772.62-0.040.312.662.31
EBFEnnis, Inc.20190325A18.5310.231.592.368.647.87
EBIXEbix Inc20190325A26.3313.145.276.597.876.55
EBIZGlobal X E-c20190325ETF34.8318.8724.6015.02-5.733.85
EBMTEagle Bancor20190325A484.24336.18231.47247.45104.7188.73
EBNDSPDR Bloombe20190325ETF5.422.202.101.520.100.68
EBSEmergent Bio20190325A20.166.911.992.674.924.24
EBSBMeridian Ban20190325A14.799.264.614.274.655.00
ECHiShares MSCI20190325ETF5.114.001.541.542.462.44
ECHOEcho Global20190325A21.1914.622.514.4512.1110.17
ECLEcolab, Inc.20190325A4.142.360.911.161.451.20
ECNSiShares MSCI20190325ETF50.4684.7893.0891.35-8.30-6.57
ECOLUS Ecology,20190325A35.9716.824.735.5612.0911.26
ECOMCHANNELADVIS20190325A34.0012.785.185.367.607.42
ECONColumbia Eme20190325ETF11.326.025.055.290.970.73
ECORelectroCore,20190325A153.1046.7420.2827.0426.4619.70
ECPGEncore Capit20190325A24.9417.456.479.7110.977.73
ECTECA Marcellu20190325A88.7547.30-4.41-4.4151.7151.71
EDConsolidated20190325A3.032.410.731.221.681.19
EDCDirexion Dai20190325ETF10.086.103.753.672.352.43
EDENiShares MSCI20190325ETF25.7919.8019.8119.810.000.00
EDITEditas Medic20190325A32.9218.637.278.8011.369.84
EDIVSPDR S&P Eme20190325ETF17.025.222.323.342.901.88
EDNTEdison Natio20190325A392.39345.60327.66327.6617.9417.94
EDOGALPS Emergin20190325ETF23.9424.3816.2915.238.099.14
EDOWFirst Trust20190325ETF14.0610.019.109.510.910.50
EDRYEuroDry Ltd.20190325A1035.94910.02850.16924.5359.86-14.51
EDUCEducational20190325A122.18123.81120.19124.213.62-0.39
EDVVanguard Wor20190325ETF5.293.372.732.600.640.77
EDZDirexion Dai20190325ETF8.584.922.712.162.202.76
EEEl Paso Elec20190325A11.514.331.551.822.772.50
EEFTEuronet Worl20190325A12.596.382.733.503.652.88
EEHELEMENTS Lin20190325ETN571.09
EELVInvesco S&P20190325ETF25.4213.6911.5312.472.161.22
EEMiShares MSCI20190325ETF2.372.701.331.651.381.06
EEMAiShares MSCI20190325ETF24.3510.784.327.486.463.30
EEMDAAM S&P Emer20190325ETF141.6656.4156.4156.410.000.00
EEMOInvesco S&P20190325ETF61.83124.42118.70118.845.725.58
EEMSiShares MSCI20190325ETF34.8425.8617.0919.318.786.56
EEMViShares Edge20190325ETF1.921.551.171.080.380.48
EEMXSPDR MSCI Em20190325ETF63.2314.5111.5311.532.982.98
EESWisdomTree U20190325ETF11.8411.4910.8811.090.610.40
EETProShares Ul20190325ETF64.2921.8420.0419.681.792.16
EEVProShares Tr20190325ETF7.276.785.465.871.320.90
EEXEmerald Hold20190325A50.2723.4716.1317.217.346.25
EFAiShares MSCI20190325ETF1.566.185.195.430.990.75
EFADProShares MS20190325ETF24.0714.4214.1914.190.230.23
EFASGlobal X MSC20190325ETF45.6014.51-38.38-38.3852.8952.89
EFAViShares Edge20190325ETF1.431.200.830.810.380.39
EFAXSPDR MSCI EA20190325ETF34.4223.7923.7323.790.070.00
EFCEllington Fi20190325A11.466.047.034.92-0.991.11
EFGiShares MSCI20190325ETF3.622.662.422.470.240.19
EFNLiShares MSCI20190325ETF28.7318.5114.0114.474.504.04
EFOProShares Ul20190325ETF63.7848.7849.4449.44-0.66-0.66
EFOIEnergy Focus20190325A429.71421.76411.74411.7410.0110.01
EFSCEnterprise F20190325A22.539.222.723.816.515.41
EFUProShares Tr20190325ETF37.504.204.224.20-0.020.00
EFViShares MSCI20190325ETF2.081.960.560.901.401.06
EFXEquifax, Inc20190325A6.073.121.391.531.731.59
EFZProShares Tr20190325ETF7.897.186.527.340.66-0.16
EGANeGain Corpor20190325A25.9916.064.214.7811.8511.28
EGBNEagle Bancor20190325A19.068.924.134.984.793.94
EGHT8x8, Inc. Co20190325A8.665.942.312.823.633.12
EGLEEagle Bulk S20190325A37.0325.0910.4311.2114.6613.88
EGOEldorado Gol20190325A20.6917.486.617.3610.8110.06
EGOVNIC Inc20190325A14.9915.681.392.0514.2913.63
EGPEastGroup Pr20190325A17.234.561.932.272.632.29
EGPTVanEck Vecto20190325ETF116.2075.6266.8966.458.739.17
EGRXEagle Pharma20190325A39.3429.5012.1723.0917.336.41
EGYVaalco Energ20190325A84.8543.8929.2132.3914.6811.50
EHCEncompass He20190325A9.394.020.330.863.693.16
EHTHeHealth, Inc20190325A37.0118.958.299.8510.669.10
EIDOiShares MSCI20190325ETF3.975.331.060.924.284.45
EIDXEidos Therap20190325A109.3638.6315.6624.7222.9613.91
EIGEmployers Ho20190325A19.967.171.462.175.725.00
EIGIEndurance In20190325A27.1414.024.425.829.608.20
EIGREiger BioPha20190325A69.7147.2921.8825.7725.4121.52
EIRLiShares MSCI20190325ETF40.4595.4565.4565.4529.9929.99
EISiShares MSCI20190325ETF40.5031.1028.4028.462.692.63
EIXEdison Inter20190325A2.982.630.670.991.971.64
EKARIdeanomics N20190325ETF36.2535.3134.0729.491.245.81
EKSOEkso Bionics20190325A85.0865.1440.9341.9524.2123.19
ELThe Estee La20190325A4.182.291.040.961.251.32
ELANElanco Anima20190325A3.772.89-0.330.893.222.01
ELDWisdomTree E20190325ETF77.2043.1645.6145.61-2.45-2.45
ELFe.l.f. Beaut20190325A21.459.921.171.688.758.24
ELGXEndologix In20190325A51.1635.566.528.7829.0426.78
ELLOEllomay Capi20190325A472.69
ELMDElectromed,20190325A182.6072.6249.6336.0422.9936.58
ELOXEloxx Pharma20190325A146.57119.31113.42111.525.887.78
ELSEquity Lifes20190325A8.453.721.601.962.121.76
ELSEElectro-Sens20190325A591.53345.01345.01345.010.000.00
ELTKEltek Ltd20190325A1000.86342.62266.76268.6875.8673.93
ELVTElevate Cred20190325A101.5059.4136.9944.2122.4115.19
ELYCallaway Gol20190325A7.075.431.242.014.183.42
EMAGVanEck Vecto20190325ETF120.09
EMANeMagin Corpo20190325A435.76369.81366.89371.632.92-1.81
EMBiShares J.P.20190325ETF1.100.96-0.440.271.400.69
EMBHiShares Inte20190325ETF29.89162.85170.60147.34-7.7615.50
EMCBWisdomTree E20190325ETF35.3218.1516.0016.002.152.15
EMCFEmclaire Fin20190325A385.13142.61-196.71-151.30339.32293.90
EMCGWisdomTree E20190325ETF49.9636.1035.2334.490.861.61
EMDVProShares MS20190325ETF30.2710.518.048.022.472.49
EMEEMCOR Group,20190325A9.753.740.651.143.092.60
EMFMGlobal X MSC20190325ETF38.9842.0042.0042.000.000.00
EMGFiShares Edge20190325ETF25.5215.1312.9513.662.181.47
EMHYiShares J.P.20190325ETF5.442.572.482.510.090.06
EMIFiShares Emer20190325ETF49.7443.9443.6643.750.290.19
EMIHXtrackers Em20190325ETF216.1246.6246.6246.620.000.00
EMKREmcore Corp20190325A60.4933.4117.6718.1815.7415.23
EMLEastern Comp20190325A774.54424.63390.20399.3434.4325.29
EMLCVanEck Vecto20190325ETF2.962.530.871.021.661.50
EMLPFirst Trust20190325ETF4.303.332.242.221.091.11
EMMFWisdomTree E20190325ETF28.4021.2721.2721.270.000.00
EMMSEmmis Commun20190325A157.40239.73-44.76166.57284.4973.16
EMNEastman Chem20190325A5.139.001.607.077.401.92
EMPEntergy Miss20190325A15.097.027.027.020.000.00
EMQQEMQQ The Eme20190325ETF12.6910.476.377.204.113.27
EMREmerson Elec20190325A1.891.730.620.531.101.19
EMSGXtrackers MS20190325ETF38.68
EMSHProShares Sh20190325ETF36.13126.20126.20126.200.000.00
EMTLSPDR DoubleL20190325ETF32.3113.8413.5313.530.310.31
EMTYProShares De20190325ETF19.6114.499.867.104.637.39
EMXEMX Royalty20190325A144.33174.9376.35124.8498.5850.09
EMXCiShares MSCI20190325ETF43.2929.1814.2129.1814.970.00
ENBEnbridge, In20190325A2.792.410.450.801.961.62
ENBLENABLE MIDST20190325A11.996.612.603.414.023.20
ENDPEndo Interna20190325A12.7316.098.008.698.097.40
ENFRAlerian Ener20190325ETF40.3784.78100.52107.38-15.73-22.60
ENGENGlobal Cor20190325A882.77448.71430.90430.9017.8117.81
ENLCENLINK MIDST20190325A8.738.963.053.465.905.51
ENOBEnochian Bio20190325A94.71143.1450.9450.7792.2192.37
ENORiShares MSCI20190325ETF68.938.909.179.17-0.27-0.27
ENPHEnphase Ener20190325A12.0514.472.186.5912.297.88
ENREnergizer Ho20190325A9.206.303.153.703.152.62
ENSEnerSys, Inc20190325A16.584.782.312.302.472.48
ENSGThe Ensign G20190325A25.2316.861.221.0415.6415.82
ENSVEnservco Cor20190325A130.66183.83145.81175.3438.038.50
ENTGlobal Eagle20190325A94.9780.5743.6743.5236.9137.06
ENTAEnanta Pharm20190325A49.3325.405.208.6520.1916.74
ENTGEntegris Inc20190325A6.6612.681.552.2811.1310.41
ENTRERShares Ent20190325ETF31.624.454.454.450.000.00
ENTXEntera Bio L20190325A1874.981621.351172.331164.16449.01457.19
ENVENVESTNET, I20190325A22.917.603.833.913.773.69
ENVAEnova Intern20190325A16.657.42-3.78-1.1111.208.53
ENZEnzo Biochem20190325A61.8747.2025.3027.1021.9120.20
ENZLiShares Trus20190325ETF29.5528.8122.7623.336.055.48
EOGEOG Resource20190325A3.922.500.941.471.561.04
EOLSEvolus, Inc.20190325A30.7125.5012.2314.2613.2711.24
EPAMEPAM SYSTEMS20190325A16.077.602.583.415.024.19
EPAYBottomline T20190325A21.5121.502.45-0.2019.0521.69
EPCEdgewell Per20190325A10.996.13-0.241.466.374.66
EPDEnterprise P20190325A3.483.310.931.172.382.14
EPHEiShares MSCI20190325ETF5.957.781.136.756.661.04
EPIWisdomTree I20190325ETF3.865.652.242.283.403.37
EPIXESSA Pharma20190325A507.71342.38184.84189.94157.54152.44
EPMEvolution Pe20190325A42.0722.5014.8816.597.625.91
EPOLiShares MSCI20190325ETF4.537.842.764.085.334.07
EPPiShares MSCI20190325ETF3.0613.669.4211.984.231.68
EPREPR Properti20190325A8.864.171.952.022.232.16
EPRFInnovator S&20190325ETF23.1417.4317.4317.430.000.00
EPRTEssential Pr20190325A12.165.502.342.683.152.82
EPSWisdomTree U20190325ETF17.398.859.279.00-0.42-0.15
EPSNEpsilon Ener20190325A919.15755.70753.45753.452.252.25
EPUiShares MSCI20190325ETF12.7410.379.519.400.860.97
EPVProShares Ul20190325ETF29.3435.0231.4228.123.606.90
EPZMEpizyme, Inc20190325A35.1116.456.858.659.607.80
EQEquillium, I20190325A792.74435.75376.17418.4359.5817.31
EQALInvesco Russ20190325ETF5.834.553.563.970.990.58
EQBKEquity Bancs20190325A52.9525.283.815.3321.4619.95
EQCEquity Commo20190325A4.982.791.001.221.801.57
EQHEquitable Ho20190325A5.284.740.721.304.023.44
EQIXEquinix, Inc20190325A8.495.232.462.622.762.60
EQLALPS Equal S20190325ETF9.0210.219.4511.250.76-1.04
EQMEQM Midstrea20190325A18.8811.226.536.964.704.27
EQREquity Resid20190325A4.852.891.101.241.801.65
EQRRProShares Eq20190325ETF15.3726.7726.7326.770.050.00
EQSEquus Total20190325A450.01103.90418.86418.86-314.97-314.97
EQTEQT CORP20190325A5.395.901.411.854.494.05
EQWLInvesco S&P20190325ETF29.0816.6916.2716.690.410.00
ERAERA GROUP IN20190325A52.6324.3010.3313.9013.9710.40
ERFEnerplus Cor20190325A11.6212.065.675.526.406.55
ERIEldorado Res20190325A14.797.041.853.155.193.89
ERIEErie Indemni20190325A31.3614.425.096.469.327.96
ERIIEnergy Recov20190325A25.2915.0511.7513.473.301.58
ERMEquityCompas20190325ETF39.4437.2637.2637.260.000.00
EROSEROS INTERNA20190325A21.5910.741.885.238.865.51
ERSXERShares Non20190325ETF133.7467.3167.3167.310.000.00
ERUSiShares MSCI20190325ETF3.426.101.663.974.442.14
ERXDirexion Dai20190325ETF4.654.39-0.95-0.225.344.62
ERYDirexion Dai20190325ETF9.446.376.524.55-0.151.82
ESEversource E20190325A2.511.300.110.241.191.07
ESBKElmira Savin20190325A383.88169.96169.96169.960.000.00
ESCAEscalade Inc20190325A229.2095.4883.4183.6512.0711.83
ESEESCO Technol20190325A24.768.552.113.386.455.17
ESEAEuroseas Ltd20190325A634.50580.09558.72557.0721.3723.02
ESGFlexShares T20190325ETF5.4226.7923.7517.873.048.93
ESGDiShares Trus20190325ETF13.556.945.296.011.650.92
ESGEiShares, Inc20190325ETF20.5610.598.409.162.191.43
ESGGFlexShares S20190325ETF40.6714.5514.3914.550.170.01
ESGNColumbia Sus20190325ETF106.61264.55127.74264.55136.810.00
ESGREnstar Group20190325A70.8126.7118.4520.398.266.31
ESGSColumbia Sus20190325ETF39.92
ESGUiShares Trus20190325ETF7.6512.5112.2612.240.260.27
ESGVVanguard ESG20190325ETF9.398.841.541.307.307.54
ESIElement Solu20190325A10.477.734.454.823.282.91
ESLTElbit System20190325A37.5236.4630.5331.825.924.64
ESMLiShares ESG20190325ETF13.8426.2925.4924.650.801.64
ESNTEssent Group20190325A9.945.221.201.744.023.48
ESPEspey Mfg. &20190325A249.16113.4492.93109.1020.514.35
ESPOVanEck Vecto20190325ETF18.6935.2136.8338.87-1.62-3.66
ESPREsperion The20190325A30.2517.283.294.6013.9912.68
ESQEsquire Fina20190325A221.0895.5491.8392.253.703.29
ESRTEMPIRE STATE20190325A6.655.412.072.643.342.77
ESSEssex Proper20190325A9.134.792.322.572.472.22
ESSAESSA Bancorp20190325A123.9067.8952.7049.5415.1918.35
ESTAEstablishmen20190325A117.0031.6638.1731.54-6.510.12
ESTCElastic N.V.20190325A21.458.093.814.934.273.16
ESTEEarthstone E20190325A69.3342.3921.0222.6221.3619.77
ESXBCommunity Ba20190325A194.6372.0558.9959.9513.0712.10
ETEnergy Trans20190325A6.565.011.482.093.532.92
ETFCE*Trade Fina20190325A3.156.021.660.604.365.42
ETHEthan Allen20190325A17.499.272.612.766.666.51
ETHOETF Managers20190325ETF24.5085.37130.90129.04-45.52-43.66
ETMEntercom Com20190325A19.3615.247.348.217.907.02
ETNEaton Corpor20190325A2.201.440.180.261.261.18
ETONEton Pharmac20190325A468.24108.7616.0716.0792.6992.69
ETREntergy Corp20190325A2.612.290.330.411.961.88
ETRNEquitrans Mi20190325A7.783.551.100.992.452.55
ETSYEtsy, Inc.20190325A10.567.931.463.006.474.93
ETTXEntasis Ther20190325A745.02441.69361.54369.4280.1572.27
EUDGWisdomTree E20190325ETF59.6936.6936.6936.690.000.00
EUDVProShares MS20190325ETF80.6646.2334.9034.9011.3311.33
EUFNiShares MSCI20190325ETF5.523.782.162.591.631.19
EUMProShares Tr20190325ETF5.366.111.842.784.293.33
EUMViShares Edge20190325ETF14.509.647.707.751.951.89
EURLDirexion Dai20190325ETF12.064.96-14.95-22.1519.9127.10
EURNEURONAV NV20190325A12.8611.385.175.766.215.62
EURZXtrackers Eu20190325ETF117.4628.4128.4128.410.000.00
EUSAiShares MSCI20190325ETF6.424.042.722.861.321.18
EUSCWisdomTree E20190325ETF13.4013.425.728.587.704.84
EVEaton Vance20190325A4.973.050.600.992.442.06
EVAEnviva Partn20190325A67.2621.612.5213.5019.098.11
EVBGEverbridge,20190325A30.2815.505.987.969.527.54
EVBNEvans Bancor20190325A275.0155.07108.2698.95-53.19-43.88
EVCEntravision20190325A40.9429.3315.4116.3513.9412.98
EVEREverQuote, I20190325A150.1285.8071.4972.2514.3113.55
EVFMEvofem Biosc20190325A219.18201.88178.30185.4123.5816.47
EVGNEVOGENE LTD.20190325A401.77179.49200.81200.81-21.32-21.32
EVHEvolent Heal20190325A14.188.823.214.255.614.57
EVIEVI Industri20190325A135.8824.2618.0120.106.254.16
EVKEver-Glory I20190325A1391.61481.17147.75335.04333.42146.12
EVLOEvelo Biosci20190325A283.43172.8615.7716.94157.09155.92
EVOKEvoke Pharma20190325A142.77104.7797.7598.177.036.61
EVOLEvolving Sys20190325A401.07246.28222.21238.9024.087.39
EVOPEVO Payments20190325A51.0115.4110.2412.205.173.22
EVREvercore Inc20190325A12.626.091.912.434.173.66
EVRGEvergy, Inc.20190325A5.172.701.481.721.220.99
EVRIEveri Holdin20190325A10.9551.4343.7944.297.897.32
EVTCEVERTEC, INC20190325A11.195.211.251.733.963.48
EVXVanEck Vecto20190325ETF28.7030.5130.1630.270.350.24
EWEdwards Life20190325A7.704.431.001.913.432.52
EWAiShares MSCI20190325ETF4.714.192.432.651.761.53
EWBCEast-West Ba20190325A8.097.180.761.136.426.06
EWCiShares MSCI20190325ETF3.653.340.661.542.681.80
EWCOInvesco Exch20190325ETF24.7023.1823.6023.35-0.42-0.17
EWDiShares MSCI20190325ETF3.312.980.841.382.141.60
EWGiShares MSCI20190325ETF3.743.391.231.552.161.84
EWGSiShares MSCI20190325ETF26.1016.8716.8716.870.000.00
EWHiShares MSCI20190325ETF3.913.931.441.792.492.14
EWIiShares MSCI20190325ETF3.633.230.200.593.032.63
EWJiShares MSCI20190325ETF1.851.640.360.481.281.16
EWJEiShares MSCI20190325ETF12.03
EWJViShares MSCI20190325ETF12.1560.6760.6760.670.000.00
EWKiShares MSCI20190325ETF17.9011.1510.2610.230.890.92
EWLiShares MSCI20190325ETF2.882.491.211.511.290.98
EWMiShares MSCI20190325ETF3.496.433.713.812.752.65
EWMCInvesco S&P20190325ETF20.7815.9415.9315.930.020.01
EWNiShares MSCI20190325ETF3.393.302.501.610.801.71
EWOiShares MSCI20190325ETF37.0625.4925.4625.460.030.03
EWPiShares MSCI20190325ETF3.502.920.781.012.131.90
EWQiShares MSCI20190325ETF3.443.171.090.612.082.55
EWREInvesco S&P20190325ETF23.2937.9238.0337.97-0.12-0.05
EWSiShares MSCI20190325ETF4.435.251.411.233.844.02
EWSCInvesco S&P20190325ETF36.1131.7429.5729.592.172.15
EWTiShares MSCI20190325ETF2.942.570.801.151.771.42
EWUiShares MSCI20190325ETF3.043.361.141.182.222.17
EWUSiShares MSCI20190325ETF37.0016.9616.7716.770.180.18
EWVProShares Tr20190325ETF86.0343.5541.4046.342.15-2.79
EWWiShares MSCI20190325ETF2.392.000.440.571.551.43
EWXSPDR S&P Eme20190325ETF10.659.367.828.461.540.90
EWYiShares MSCI20190325ETF1.641.750.590.611.161.14
EWZiShares MSCI20190325ETF2.453.821.581.662.272.18
EWZSiShares MSCI20190325ETF35.2521.28-13.95-3.1735.2424.45
EXASExact Scienc20190325A17.538.511.513.387.005.13
EXCExelon Corpo20190325A2.034.192.092.642.101.56
EXELExelixis Inc20190325A5.429.330.141.359.207.98
EXFOEXFO INC.20190325A106.7072.5736.7636.7635.8135.81
EXIiShares Glob20190325ETF39.5115.8813.8714.612.011.27
EXKEndeavour Si20190325A35.4930.3113.1613.9117.1516.37
EXLSExlService H20190325A23.129.681.363.418.376.29
EXPDExpeditors I20190325A4.397.531.543.715.993.82
EXPEExpedia Grou20190325A5.995.282.422.782.852.49
EXPIeXp World Ho20190325A119.99124.7854.7148.8470.0775.94
EXPOExponent Inc20190325A20.169.304.833.574.475.74
EXPRExpress, Inc20190325A25.0420.779.529.6511.2511.12
EXRExtra Space20190325A6.472.61-0.08-0.632.693.24
EXTNExterran Cor20190325A26.127.871.012.536.855.34
EXTRExtreme Netw20190325A14.2716.029.398.516.637.54
EYENational Vis20190325A21.129.342.164.117.185.23
EYEGEyegate Phar20190325A314.47265.83183.15198.4282.6867.41
EYENEyenovia, In20190325A422.16218.97190.10192.0128.8726.96
EYESSecond Sight20190325A57.5476.8949.4151.5727.4825.33
EYLDCambria Emer20190325ETF93.4585.1698.2991.73-13.14-6.57
EYPTEyePoint Pha20190325A92.4782.3360.0369.8922.3012.44
EZAiShares MSCI20190325ETF4.081.980.730.641.251.33
EZJProShares Ul20190325ETF136.85137.66137.66137.660.000.00
EZMWisdomTree U20190325ETF6.904.712.432.732.271.98
EZPWEzcorp Inc20190325A15.9316.874.935.1811.9411.68
EZUiShare MSCI20190325ETF2.612.981.081.331.901.65
FFord Motor C20190325A11.6910.006.256.703.733.29
FAARFirst Trust20190325ETF24.2811.2311.0411.130.200.10
FABFirst Trust20190325ETF35.9817.0317.1916.90-0.150.13
FADFirst Trust20190325ETF26.5415.1014.3014.300.800.80
FAFFirst Americ20190325A9.104.691.912.412.792.28
FALNiShares Fall20190325ETF31.8325.7526.1126.11-0.36-0.36
FAMIFarmmi, Inc.20190325A121.5498.2770.8466.4927.4331.78
FANFirst Trust20190325ETF10.9114.0814.2914.29-0.21-0.21
FANGDiamondback20190325A8.859.450.935.798.513.66
FARMFarmer Bros20190325A44.9622.5212.8313.929.698.60
FAROFaro Technol20190325A61.7023.296.687.8716.6115.42
FASDirexion Dai20190325ETF5.093.810.49-0.673.324.48
FASTFastenal Co20190325A3.615.033.434.001.591.04
FATFAT Brands I20190325A570.83347.06261.82328.9585.2418.11
FATEFate Therape20190325A28.2016.506.826.969.699.54
FAUSFirst Trust20190325ETF61.9117.5117.5117.510.000.00
FAZDirexion Dai20190325ETF10.049.344.141.645.207.70
FBFacebook, In20190325A1.911.911.240.560.671.35
FBCFlagstar Ban20190325A16.968.353.765.794.592.56
FBGXUBS AG FI En20190325ETN87.6940.1426.01-9.0614.1349.20
FBHSFORTUNE BRAN20190325A3.952.47-0.130.462.602.02
FBIOFortress Bio20190325A96.4677.6230.8134.6146.8143.02
FBIZFirst Busine20190325A261.67103.71102.13102.811.580.90
FBKFB Financial20190325A53.8426.3015.7817.3610.528.94
FBMFoundation B20190325A57.5326.6623.6723.242.983.42
FBMSFirst Bancsh20190325A90.3159.1839.1142.8520.0716.33
FBNDFidelity Tot20190325ETF4.6411.707.025.374.686.33
FBPFirst BanCor20190325A9.667.473.103.684.353.76
FBSSFauquier Ban20190325A906.74281.57-663.94-663.94945.51945.51
FBTFirst Trust20190325ETF9.216.654.985.521.671.13
FBZFirst Trust20190325ETF108.9769.6572.7172.05-3.06-2.40
FCFranklin Cov20190325A162.1770.6454.2052.9816.4417.65
FCAFirst Trust20190325ETF71.289.67-2.99-2.9312.6612.60
FCALFirst Trust20190325ETF53.5039.0039.0039.000.000.00
FCANFirst Trust20190325ETF33.2221.7620.1520.151.611.61
FCAPFirst Capita20190325A472.52323.76308.95308.9514.8114.81
FCAUFIAT CHRYSLE20190325A6.815.550.820.954.734.60
FCBCFirst Commun20190325A90.34142.13110.85122.1831.2919.95
FCBPFirst Choice20190325A493.63304.19304.10303.950.090.25
FCCOFirst Commun20190325A195.6383.5771.7671.4611.8012.10
FCCY1st Constitu20190325A282.89241.22185.50201.3855.7239.84
FCEFFirst Trust20190325ETF44.4815.5714.1014.101.471.47
FCELFuelCell Ene20190325A110.87106.7490.5795.3816.1711.36
FCFFirst Common20190325A8.677.971.632.316.345.67
FCFSFirstCash, I20190325A27.098.863.714.265.154.60
FCGFirst Trust20190325ETF6.415.83-0.020.555.855.28
FCNFTI Consulti20190325A24.318.081.912.056.176.03
FCNCAFirst Citize20190325A40.9518.5910.5612.248.036.35
FCOMFidelity MSC20190325ETF7.9318.0717.5117.710.560.37
FCORFidelity Cor20190325ETF13.2430.2722.7623.037.517.24
FCPTFour Corners20190325A15.727.044.374.382.672.65
FCTRFirst Trust20190325ETF28.4417.2817.2817.280.000.00
FCVTFirst Trust20190325ETF14.486.065.606.000.460.06
FCXFreeport-McM20190325A8.127.263.134.154.133.11
FDBCFidelity D &20190325A501.25214.87122.14129.4992.7385.38
FDDFirst Trust20190325ETF8.405.963.454.652.511.32
FDEFFirst Defian20190325A49.1422.077.547.3314.5314.74
FDEMFidelity Tar20190325ETF18.099.2310.0210.18-0.79-0.95
FDEVFidelity Tar20190325ETF4.128.418.418.410.000.00
FDHYFidelity Hig20190325ETF20.7221.9117.2218.234.693.68
FDISFidelity MSC20190325ETF5.0611.228.018.073.213.15
FDIVFirst Trust20190325ETF19.1226.9626.9626.960.000.00
FDLFirst Trust20190325ETF3.502.872.642.400.220.46
FDLOFidelity Low20190325ETF15.3617.0112.4113.684.603.33
FDMFirst Trust20190325ETF15.886.626.726.27-0.100.35
FDMOFidelity Mom20190325ETF16.1988.8577.0688.7211.800.13
FDNFirst Trust20190325ETF3.992.381.231.221.161.17
FDNIFirst Trust20190325ETF40.9815.2215.2215.220.000.00
FDPFresh Del Mo20190325A21.188.030.381.047.667.00
FDRRFidelity Div20190325ETF29.0314.7310.9214.113.800.62
FDSFactset Rese20190325A10.074.081.671.872.412.21
FDTFirst Trust20190325ETF15.179.659.209.130.450.52
FDTSFirst Trust20190325ETF112.2568.3168.3168.310.000.00
FDUSFidus Invest20190325A23.9716.169.129.097.047.07
FDVVFidelity Hig20190325ETF22.0012.9812.1712.770.810.21
FDXFedEx Corpor20190325A3.712.150.250.511.891.64
FEFirstEnergy20190325A3.172.950.500.522.452.43
FEIMFrequency El20190325A443.48303.55299.60299.603.953.95
FELEFranklin Ele20190325A27.4312.637.077.685.564.95
FEMFirst Trust20190325ETF10.196.696.586.610.110.08
FEMBFirst Trust20190325ETF82.4845.6553.6453.64-7.99-7.99
FEMSFirst Trust20190325ETF82.3140.7840.7840.780.000.00
FENCFennec Pharm20190325A89.8573.2646.3046.3126.9626.95
FENYFidelity MSC20190325ETF5.9011.699.359.482.342.21
FEPFirst Trust20190325ETF8.165.014.664.860.350.15
FETFORUM ENERGY20190325A20.8814.583.854.5810.7310.00
FEULCredit Suiss20190325ETN78.4828.0228.0228.020.000.00
FEUZFirst Trust20190325ETF71.3238.3337.9637.960.370.37
FEXFirst Trust20190325ETF4.325.353.983.841.371.52
FEYEFireEye, Inc20190325A6.2514.432.822.4711.6111.99
FEZSPDR EURO ST20190325ETF2.762.370.340.642.031.72
FFFuture Fuel20190325A30.5113.992.716.1911.287.80
FFBCFirst Financ20190325A18.5222.503.147.6919.3714.81
FFBWFFBW, Inc. C20190325A276.50222.43222.43222.430.000.00
FFEUBarclays ETN20190325ETN54.3340.6939.9140.490.770.20
FFGFBL Financia20190325A49.7526.3118.1119.208.207.12
FFHGFormula Foli20190325ETF37.0427.6116.0716.0711.5411.54
FFHLFuwei Films20190325A158.22179.85138.72142.3941.1337.46
FFICFlushing Fin20190325A29.3618.697.2515.3311.443.36
FFINFirst Financ20190325A10.247.640.581.277.066.38
FFIUUVA Unconstr20190325ETF57.25
FFIVF5 Networks20190325A7.234.840.691.494.153.35
FFNWFirst Financ20190325A166.6736.5833.3133.143.273.44
FFRFirst Trust20190325ETF44.4823.4923.4923.490.000.00
FFSGFormulaFolio20190325ETF43.8811.6312.2211.75-0.59-0.12
FFTGFormulaFolio20190325ETF44.0314.2211.7411.662.492.56
FFTIFormulaFolio20190325ETF15.9712.1411.3311.940.810.20
FFTYInnovator IB20190325ETF4.5527.728.7814.3218.9413.41
FFWMFirst Founda20190325A17.3010.623.733.486.907.15
FGFGL Holdings20190325A13.2210.312.203.248.107.06
FGBIFIRST GUARAN20190325A1218.86841.64841.64841.640.000.00
FGDFirst Trust20190325ETF16.056.727.577.48-0.85-0.76
FGENFibroGen, In20190325A23.9620.479.1513.7011.336.77
FGMFirst Trust20190325ETF35.6246.56-21.0144.0367.572.53
FHBFirst Hawaii20190325A4.8717.556.366.8311.2510.77
FHKFirst Trust20190325ETF68.2989.5092.2089.50-2.710.00
FHLCFidelity MSC20190325ETF6.407.552.352.395.205.16
FHNFirst Horizo20190325A7.506.453.073.643.382.81
FIFRANKS INTER20190325A18.3711.734.204.617.537.12
FIBKFirst Inters20190325A14.536.053.393.252.672.80
FIBRiShares Edge20190325ETF22.0414.1714.1514.140.020.03
FICOFair Isaac C20190325A17.268.814.035.424.783.39
FIDFirst Trust20190325ETF145.12123.34139.64139.64-16.30-16.30
FIDIFidelity Int20190325ETF81.7983.4174.7174.998.708.42
FIDUFidelity MSC20190325ETF5.089.244.825.884.423.36
FIEEFI Enhanced20190325ETN107.3371.3871.2575.140.13-3.75
FIHDUBS AG FI En20190325ETN89.4754.7351.8551.872.882.86
FILLiShares MSCI20190325ETF63.8857.5257.6057.60-0.08-0.08
FINXGlobal X Fun20190325ETF33.7031.7027.0128.374.703.34
FISFidelity Nat20190325A2.612.031.331.310.700.72
FISIFinancial In20190325A69.7733.2821.6623.0311.6210.25
FISVFiserv Inc20190325A2.503.141.781.841.361.31
FITFitbit, Inc.20190325A17.4214.288.338.165.956.11
FITBFifth Third20190325A4.155.491.862.453.633.05
FIVAFidelity Int20190325ETF43.3656.3656.6956.69-0.34-0.34
FIVEFive Below,20190325A8.805.701.962.643.743.06
FIVGDefiance Nex20190325ETF13.0326.3816.9021.189.485.20
FIVNFIVE9, INC.20190325A28.4621.3412.8912.398.448.94
FIWFirst Trust20190325ETF14.9116.4913.0414.193.462.31
FIXComfort Syst20190325A15.916.520.692.025.834.50
FIXDFirst Trust20190325ETF19.087.527.087.060.440.46
FIXXHomology Med20190325A112.4360.0139.9142.7520.1017.26
FIYYBarclays ETN20190325ETN83.0349.1849.6448.66-0.460.52
FIZZNational Bev20190325A19.5612.725.166.607.566.11
FJPFirst Trust20190325ETF30.5123.2020.8921.972.311.22
FKOFirst Trust20190325ETF89.6689.1689.1689.160.000.00
FKUFirst Trust20190325ETF192.3968.0612.594.8055.4763.26
FLFoot Locker,20190325A4.853.902.802.761.111.14
FLAGFLAG-Forensi20190325ETF101.13139.45122.22139.4517.240.00
FLAUFranklin FTS20190325ETF16.3973.6373.6373.630.000.00
FLAXFranklin FTS20190325ETF18.2740.9721.4023.8019.5717.17
FLBLFranklin Lib20190325ETF29.1026.2727.6026.27-1.330.00
FLBRFranklin FTS20190325ETF41.2635.0033.4533.451.551.55
FLCHFranklin FTS20190325ETF22.0410.7710.7710.770.000.00
FLCOFranklin Lib20190325ETF19.823.152.843.150.310.00
FLDMFluidigm Cor20190325A21.7410.384.004.736.395.66
FLDRFidelity Low20190325ETF7.75187.2812.9013.02174.38174.26
FLEEFranklin FTS20190325ETF10.41
FLEHFranklin FTS20190325ETF27.3814.2714.2714.270.000.00
FLEUBarclays ETN20190325ETN45.51
FLEXFlex Ltd. Or20190325A10.1910.261.791.508.488.76
FLFRFranklin FTS20190325ETF5.164.214.214.210.000.00
FLGBFranklin FTS20190325ETF36.1819.45-2.05-5.9221.5125.37
FLGECredit Suiss20190325ETN32.6224.0224.4324.02-0.410.00
FLGRFranklin FTS20190325ETF14.54
FLGTFulgent Gene20190325A572.31330.66247.49280.2783.1750.39
FLHKFranklin FTS20190325ETF12.9711.209.789.781.421.42
FLHYFranklin Lib20190325ETF37.1535.3938.3835.39-2.990.00
FLIAFranklin Lib20190325ETF38.8740.4240.4240.420.000.00
FLICFirst of Lon20190325A36.5417.793.786.0314.0011.76
FLINFranklin FTS20190325ETF65.7264.9765.0464.97-0.080.00
FLIRFlir Systems20190325A4.988.101.371.756.776.36
FLIYFranklin FTS20190325ETF13.7510.8112.3412.77-1.53-1.96
FLJHFranklin FTS20190325ETF74.76
FLJPFranklin FTS20190325ETF21.1517.2016.6616.860.530.34
FLKRFranklin FTS20190325ETF43.0637.5539.2339.23-1.67-1.67
FLLFull House R20190325A192.24177.49-35.66113.92213.1563.57
FLLAFranklin FTS20190325ETF65.2778.0078.0078.000.000.00
FLLVFranklin Lib20190325ETF138.8912.4212.5912.42-0.170.00
FLMBFranklin Lib20190325ETF52.0916.0115.9216.010.090.00
FLMIFranklin Lib20190325ETF43.11
FLMNFalcon Miner20190325A118.1454.7837.7441.4417.0413.34
FLMXFranklin FTS20190325ETF62.6524.6224.6224.620.000.00
FLNFirst Trust20190325ETF78.4563.5163.5163.510.000.00
FLNTFluent, Inc.20190325A27.2632.73-0.89-1.4033.6234.13
FLOFlowers Food20190325A5.4013.913.435.1710.488.86
FLOTiShares Floa20190325ETF1.971.391.251.250.140.14
FLOWSPX FLOW, In20190325A22.6212.345.566.606.785.74
FLQDFranklin Lib20190325ETF19.7415.6115.6115.610.000.00
FLQEFranklin Lib20190325ETF60.1138.7751.4038.77-12.630.00
FLQGFranklin Lib20190325ETF45.36
FLQHFranklin Lib20190325ETF23.9424.1524.1524.150.000.00
FLQLFranklin Lib20190325ETF8.154.604.304.200.290.40
FLQMFranklin Lib20190325ETF26.4355.1555.1555.150.000.00
FLQSFranklin Lib20190325ETF26.1222.4118.1722.144.240.27
FLRFluor Corpor20190325A5.799.490.791.438.708.05
FLRNSPDR Bloombe20190325ETF3.262.362.252.230.110.13
FLRTPacific Glob20190325ETF71.40112.56112.56112.560.000.00
FLRUFranklin FTS20190325ETF74.9893.9095.6893.90-1.780.00
FLSFlowserve Co20190325A6.432.930.780.882.162.05
FLSAFranklin FTS20190325ETF41.20
FLSWFranklin FTS20190325ETF63.6375.7470.7375.745.010.00
FLTFleetCor Tec20190325A8.102.400.180.492.221.90
FLTBFidelity Lim20190325ETF15.005.635.495.530.140.09
FLTRVanEck Vecto20190325ETF4.613.382.322.941.060.44
FLTWFranklin FTS20190325ETF82.6454.0354.0354.030.000.00
FLWS1-800-FLOWER20190325A21.5421.074.854.4316.2216.64
FLXNFlexion Ther20190325A27.7319.178.998.9310.1810.24
FLXSFlexsteel In20190325A263.8078.7352.3360.4626.4018.27
FLZAFranklin FTS20190325ETF33.2438.0738.0738.070.000.00
FMiShares MSCI20190325ETF14.3810.287.377.132.913.15
FMAOFarmers & Me20190325A253.73112.56107.70106.484.866.08
FMATFidelity MSC20190325ETF6.447.915.924.881.993.03
FMBFirst Trust20190325ETF8.113.944.573.71-0.630.23
FMBHFirst Mid Ba20190325A64.7852.2628.2831.4123.9820.85
FMBIFirst Midwes20190325A8.134.103.193.750.910.34
FMCFMC Corporat20190325A5.3014.582.282.3012.3112.28
FMCIForum Merger20190325A13.8911.02-5.77-5.7716.7916.79
FMFFirst Trust20190325ETF57.6816.9216.9216.920.000.00
FMHIFirst Trust20190325ETF46.7143.4543.0243.180.430.27
FMKFirst Trust20190325ETF32.9123.1119.5419.543.573.57
FMNBFarmers Nati20190325A92.5967.7751.0451.7716.7316.00
FNFabrinet20190325A21.4713.459.599.693.863.75
FNBF.N.B. Corp20190325A9.757.432.483.394.954.04
FNCBFNCB Bancorp20190325A40.97282.2247.7047.30234.52234.92
FNCLFidelity MSC20190325ETF4.688.623.257.675.370.95
FNDFloor & Deco20190325A12.284.240.471.003.763.23
FNDASchwab Funda20190325ETF9.035.214.785.200.430.00
FNDBSchwab Funda20190325ETF9.3513.259.0610.414.182.83
FNDCSchwab Funda20190325ETF12.276.375.556.040.820.32
FNDESchwab Funda20190325ETF6.504.042.442.511.601.53
FNDFSchwab Funda20190325ETF5.642.653.263.26-0.60-0.60
FNDXSchwab Funda20190325ETF4.583.154.083.17-0.93-0.03
FNFFidelity Nat20190325A4.252.690.821.161.871.53
FNGDMicroSectors20190325ETN33.8017.679.7312.517.945.16
FNGOMicroSectors20190325ETN88.0697.6197.6197.610.000.00
FNGUMicroSectors20190325ETN14.659.781.976.687.813.09
FNGZMicroSectors20190325ETN43.26
FNHCFedNat Holdi20190325A42.3028.7023.7923.674.915.02
FNIFirst Trust20190325ETF20.6416.4620.4017.13-3.94-0.67
FNJNFinjan Holdi20190325A55.2039.5813.3313.0026.2526.58
FNKFirst Trust20190325ETF39.0335.8735.8235.790.050.08
FNKOFunko, Inc.20190325A24.0816.010.523.1615.5012.85
FNLCFirst Bancor20190325A188.5677.8577.7875.900.071.95
FNVFranco-Nevad20190325A4.232.570.600.741.971.83
FNWBFirst Northw20190325A162.56251.27225.73229.2925.5421.97
FNXFirst Trust20190325ETF9.955.273.855.111.420.17
FNYFirst Trust20190325ETF33.7820.7320.1320.310.600.42
FOCSFocus Financ20190325A67.5732.7311.8115.1020.9217.63
FOEFerro Corpor20190325A7.325.700.191.075.514.63
FOLDAmicus Thera20190325A9.6021.5710.3210.4111.3711.32
FONRFonar Corpor20190325A109.7460.8049.9551.0410.859.76
FORForestar Gro20190325A168.2273.1571.5874.051.57-0.90
FORDForward Indu20190325A319.19207.93139.13145.9768.7961.96
FORKFuling Globa20190325A350.90284.01182.62239.83101.3944.18
FORMFormFactor I20190325A16.5513.543.654.829.908.73
FORRForrester Re20190325A57.8837.3517.4619.4019.8917.95
FOSLFossil Group20190325A11.0910.482.764.007.726.48
FOVLiShares Focu20190325ETF9.2811.7811.4411.460.340.32
FOXFox Corporat20190325A3.123.49-0.530.424.023.07
FOXAFox Corporat20190325A2.824.791.021.723.783.08
FOXFFox Factory20190325A23.989.589.538.350.051.23
FPAFirst Trust20190325ETF107.1257.2957.2957.290.000.00
FPACFar Point Ac20190325A16.0813.9913.8013.800.200.20
FPAYFlexShopper,20190325A128.0487.3859.3759.4328.0127.95
FPEFirst Trust20190325ETF5.344.263.073.051.191.21
FPEIFirst Trust20190325ETF25.6218.9718.9718.970.000.00
FPHFive Point H20190325A39.9523.2311.4514.1411.799.09
FPIFarmland Par20190325A39.2131.3120.2319.8311.0811.48
FPRXFive Prime T20190325A35.1723.0913.1213.689.979.41
FPXFirst Trust20190325ETF5.283.081.861.891.211.19
FPXEFirst Trust20190325ETF19.1026.3226.3226.320.000.00
FPXIFirst Trust20190325ETF50.3745.1146.0145.41-0.90-0.30
FQALFidelity Qua20190325ETF13.457.026.576.570.450.44
FRFirst Indust20190325A4.893.361.901.741.461.62
FRAKVanEck Vecto20190325ETF70.6741.4443.3043.30-1.86-1.86
FRANFrancesca''s20190325A118.80105.26115.70118.92-10.44-13.67
FRBAFirst Bank20190325A127.54108.0390.4096.8817.6411.15
FRBKRepublic Fir20190325A34.6194.47-12.47-5.84106.94100.31
FRCFirst Republ20190325A6.423.391.491.541.911.85
FRDFriedman Ind20190325A351.73227.38186.12186.1241.2641.26
FRELFidelity MSC20190325ETF7.264.211.752.112.462.10
FRGIFiesta Resta20190325A27.2820.340.304.0420.0416.30
FRIFirst Trust20190325ETF5.735.593.353.542.252.06
FRLGLarge Cap Gr20190325ETN59.1925.383.113.1122.2722.27
FRMEFirst Mercha20190325A20.147.123.404.273.722.85
FROFrontline Lt20190325A15.3313.623.924.739.718.89
FRPHFRP Holdings20190325A253.12138.7264.3679.4274.3659.31
FRPTFreshpet, In20190325A23.8716.476.246.7810.239.69
FRTFederal Real20190325A8.124.462.372.752.101.71
FRTAForterra, In20190325A46.2932.3517.6917.8714.6614.48
FSBFranklin Fin20190325A39.8315.285.717.569.577.72
FSBCFSB Bancorp,20190325A393.37142.17120.59131.5321.5810.64
FSBWFS Bancorp,20190325A210.59110.2585.6998.1024.5612.15
FSCTForeScout Te20190325A31.4031.3116.0815.9715.2415.34
FSFGFirst Saving20190325A187.50157.34157.34157.340.000.00
FSIFlexible Sol20190325A110.7074.1741.6843.2632.4930.91
FSKFS KKR Capit20190325A16.5214.029.1010.094.913.92
FSLRFirst Solar,20190325A6.504.931.911.663.023.28
FSMFORTUNA Silv20190325A27.6824.8911.7812.0913.0912.79
FSMBFirst Trust20190325ETF19.8119.7219.7219.720.000.00
FSMDFidelity Sma20190325ETF15.137.646.486.501.161.14
FSPFranklin Str20190325A17.8716.4912.6112.803.883.69
FSSFederal Sign20190325A15.126.541.262.625.283.93
FSTAFidelity MSC20190325ETF4.159.265.167.134.102.14
FSTRFoster (Lb)20190325A89.0642.2129.0030.2513.2111.97
FSVFirstService20190325A21.5111.052.363.158.697.90
FSZFirst Trust20190325ETF24.658.6911.6211.44-2.94-2.75
FTAFirst Trust20190325ETF3.772.931.981.760.951.16
FTACFinTech Acqu20190325A2431.091312.311312.311312.310.000.00
FTAGFirst Trust20190325ETF76.6057.8557.8557.850.000.00
FTAIFortress Tra20190325A22.3112.7512.278.400.484.35
FTCFirst Trust20190325ETF4.603.882.713.141.180.74
FTCHFarfetch Lim20190325A14.496.052.613.573.442.47
FTCSFirst Trust20190325ETF2.802.161.281.230.880.94
FTDRfrontdoor, i20190325A21.7911.211.521.629.699.59
FTECFidelity MSC20190325ETF3.068.122.022.376.105.75
FTEKFuel Tech, I20190325A156.28127.5582.09100.2945.4527.25
FTFTFuture FinTe20190325A336.91272.95205.01209.5567.9463.41
FTGCFirst Trust20190325ETF20.2615.7116.1415.97-0.43-0.26
FTHIFirst Trust20190325ETF16.4811.8011.8211.54-0.010.26
FTITechnipFMC p20190325A4.364.140.491.333.642.81
FTKFlotek Indus20190325A32.5840.5213.7125.5926.8114.94
FTLBFirst Trust20190325ETF17.937.637.707.70-0.07-0.07
FTLSFirst Trust20190325ETF14.699.388.328.211.061.17
FTNTFortinet, In20190325A5.8010.193.641.506.558.69
FTRFrontier Com20190325A45.1240.148.137.3532.0132.78
FTRIFirst Trust20190325ETF260.7530.5236.2830.52-5.770.00
FTSFortis Inc.20190325A2.862.381.261.091.121.28
FTSDFranklin Lib20190325ETF6.596.864.594.592.272.27
FTSIFTS Internat20190325A37.3914.476.718.267.766.20
FTSLFirst Trust20190325ETF2.562.181.752.030.440.16
FTSMFirst Trust20190325ETF1.661.441.301.300.140.14
FTVFortive Corp20190325A5.292.700.500.942.201.76
FTXDFirst Trust20190325ETF62.8546.0746.0746.070.000.00
FTXGFirst Trust20190325ETF38.4951.6136.4850.9915.130.62
FTXHFirst Trust20190325ETF43.2927.2921.0521.266.256.03
FTXLFirst Trust20190325ETF65.1428.8426.0326.222.812.62
FTXNFirst Trust20190325ETF52.4743.2346.1944.13-2.96-0.90
FTXOFirst Trust20190325ETF5.975.281.733.133.552.15
FTXRFirst Trust20190325ETF13.9613.2413.2413.240.000.00
FUDE-TRACS UBS20190325ETN139.1042.3842.3842.380.000.00
FULH.B. Fuller20190325A11.983.991.111.522.882.48
FULTFulton Finan20190325A7.846.741.692.325.054.43
FUMBFirst Trust20190325ETF19.9518.8119.9319.93-1.12-1.12
FUNCedar Fair,20190325A21.8316.828.349.068.487.75
FUNCFirst United20190325A135.9756.6253.9353.822.692.79
FUNDSprott Focus20190325A21.4025.8012.8422.3312.963.47
FUSBFirst US Ban20190325A55.9390.08-20.95-40.04111.03130.12
FUTProShares Ma20190325ETF21.5812.0912.1712.09-0.080.00
FUTYFidelity MSC20190325ETF3.664.50-0.313.814.810.69
FUVArcimoto, In20190325A97.65228.72151.1277.1977.60151.53
FVFirst Trust20190325ETF7.585.124.334.590.790.53
FVALFidelity Val20190325ETF9.9011.359.9910.641.360.71
FVCFirst Trust20190325ETF16.899.468.899.220.570.24
FVCBFVCBankcorp,20190325A293.8989.3954.2061.3135.1928.08
FVDFirst Trust20190325ETF3.432.422.152.110.280.31
FVEFive Star Se20190325A179.35201.53208.88207.59-7.35-6.06
FVLFirst TrustV20190325ETF25.4110.168.5510.801.61-0.64
FWDBAdvisorShare20190325ETF101.57
FWONALiberty Medi20190325A22.8310.495.135.065.365.43
FWONKLiberty Medi20190325A11.998.615.602.183.006.43
FWRDForward Air20190325A17.646.511.251.355.275.16
FXDFirst Trust20190325ETF6.344.512.152.272.362.24
FXGFirst Trust20190325ETF4.883.622.572.411.051.21
FXHFirst Trust20190325ETF6.075.094.904.480.200.62
FXIiShares Chin20190325ETF2.312.621.051.241.571.39
FXLFirst Trust20190325ETF4.252.990.821.212.171.78
FXNFirst Trust20190325ETF9.005.422.473.722.951.70
FXOFirst Trust20190325ETF4.894.723.944.740.780.00
FXPProShares Ul20190325ETF4.292.970.380.672.582.30
FXRFirst Trust20190325ETF5.893.472.002.241.481.23
FXUFirst Trust20190325ETF5.027.80-0.31-0.448.108.24
FXZFirst Trust20190325ETF6.5630.609.6111.4520.9919.15
FYCFirst Trust20190325ETF15.1511.569.1610.172.401.39
FYLDCambria Fore20190325ETF36.8228.7532.6427.52-3.891.24
FYTFirst Trust20190325ETF36.3217.228.0112.029.205.20
FYXFirst Trust20190325ETF10.128.015.505.662.512.35
GGENPACT LIMI20190325A4.212.850.941.031.911.83
GAACambria Glob20190325ETF30.9888.3960.0788.3928.320.00
GABCGerman Ameri20190325A35.0823.287.767.6515.5215.63
GAIAGaia, Inc. C20190325A53.3733.886.424.5127.4629.38
GAINGladstone In20190325A17.0120.8910.8911.9210.018.97
GALSPDR SSgA Gl20190325ETF35.0425.5425.7025.70-0.16-0.16
GALTGalectin The20190325A66.6442.7611.589.3331.1833.44
GAMRETFMG Video20190325ETF37.0231.2828.0229.913.271.37
GARSGarrison Cap20190325A31.9331.5538.3938.39-6.84-6.84
GASSStealthGas,20190325A102.5061.8124.6124.1237.2037.69
GATXGATX Corpora20190325A17.454.231.872.252.361.97
GAZiPath Series20190325ETN32.1317.66-16.193.8333.8413.83
GBCIGlacier Banc20190325A17.5112.192.902.829.299.37
GBDCGolub Capita20190325A9.8241.4329.4330.5212.0811.62
GBFiShares Gove20190325ETF12.111.772.061.77-0.290.00
GBILGoldman Sach20190325ETF1.000.840.840.840.000.00
GBLGAMCO Invest20190325A177.4966.7167.3768.59-0.66-1.88
GBLIGlobal Indem20190325A444.34143.13104.88107.0638.2536.06
GBRNew Concept20190325A251.93137.31121.92126.5115.3910.80
GBTGlobal Blood20190325A28.8419.146.157.7612.9911.38
GBUYGoldman Sach20190325ETF11.0527.8530.0730.11-2.21-2.25
GBXThe Greenbri20190325A10.876.021.543.164.482.87
GCAPGain Capital20190325A24.3217.217.147.9810.079.22
GCBCGreene Count20190325A242.82157.62157.46157.460.150.15
GCEClaymore/Rob20190325ETN1210.17
GCIGannett Co.,20190325A10.547.642.562.745.084.90
GCOGenesco Inc.20190325A16.7714.140.110.9414.0313.20
GCOWPacer Global20190325ETF47.9314.6614.7714.64-0.120.02
GCPGCP Applied20190325A17.2416.7026.3324.60-9.63-7.90
GDGeneral Dyna20190325A5.702.681.161.451.521.23
GDATGoldman Sach20190325ETF8.368.679.619.28-0.94-0.61
GDDYGoDaddy Inc20190325A9.2014.99-4.225.0619.219.93
GDENGolden Enter20190325A40.0724.4411.0310.6613.4113.78
GDMAGadsden Dyna20190325ETF15.2516.0216.0216.020.000.00
GDNAGoldman Sach20190325ETF13.1813.8613.9411.67-0.092.19
GDOTGreen Dot Co20190325A13.615.231.933.033.302.20
GDPGoodrich Pet20190325A133.4734.932.948.3331.9826.59
GDVDPrincipal Ac20190325ETF30.4947.4643.5943.593.883.88
GDXVanEck Vecto20190325ETF4.313.680.961.632.722.05
GDXJVanEck Vecto20190325ETF3.002.870.890.891.981.98
GEGeneral Elec20190325A10.078.624.995.913.622.70
GECGreat Elm Ca20190325A220.0579.9744.9745.4135.0034.56
GECCGreat Elm Ca20190325A62.68184.01183.86183.850.150.16
GEFGreif, Inc.20190325A19.356.68-0.173.566.853.11
GEFBGreif, Inc.20190325A96.7449.5542.4644.927.104.63
GELGenesis Ener20190325A11.3421.6318.0218.893.612.75
GEMGoldman Sach20190325ETF12.217.496.156.151.341.34
GENGenesis Heal20190325A94.0178.1944.2551.0333.9427.16
GENCGencor Indus20190325A208.48251.34250.94250.730.400.61
GENYPrincipal Mi20190325ETF35.6421.6213.2913.298.338.33
GEOThe GEO Grou20190325A10.828.295.095.153.223.15
GEOSGeospace Tec20190325A151.8361.2031.5435.6929.6625.51
GERNGeron Corp20190325A60.4356.7317.8518.6038.8838.13
GESGuess?, Inc.20190325A7.9310.925.025.785.905.14
GEVOGevo, Inc.20190325A72.4851.9634.8636.3417.0915.62
GFEDGuaranty Fed20190325A702.84232.33119.26143.65113.0688.67
GFFGriffon Corp20190325A21.3815.196.108.899.096.30
GFINGoldman Sach20190325ETF14.5428.8958.7658.75-29.87-29.86
GFNGeneral Fina20190325A200.5155.5640.1944.7115.3710.85
GGGGraco Inc20190325A9.054.190.742.363.461.83
GHGuardant Hea20190325A29.8115.456.057.689.407.77
GHCGRAHAM HOLDI20190325A41.4522.2414.1614.248.078.00
GHLGreenhill &20190325A18.5714.906.528.898.396.02
GHMGraham Corpo20190325A150.2184.3855.3076.0229.098.37
GHYBGoldman Sach20190325ETF18.2618.2319.4218.23-1.190.00
GHYGiShares US &20190325ETF17.189.239.349.30-0.11-0.07
GIBCGI Inc.20190325A5.183.502.783.290.720.21
GIFIGulf Island20190325A142.9574.2135.9448.4738.2825.74
GIGBGoldman Sach20190325ETF10.489.619.589.580.030.03
GIGMGigaMedia Lt20190325A220.03160.17103.71103.7156.4656.46
GIISPDR S&P Glo20190325ETF15.068.266.927.821.350.44
GIIIG-Iii Appare20190325A15.9733.424.023.7229.4029.71
GILGildan Activ20190325A3.552.640.530.632.112.01
GILDGilead Scien20190325A1.901.81-0.27-0.262.082.07
GILTGilat Satell20190325A61.1731.5823.7122.287.879.30
GISGeneral Mill20190325A2.212.040.640.721.401.32
GKOSGlaukos Corp20190325A26.674.892.512.872.382.02
GLADGladstone Ca20190325A20.8833.9313.6613.1820.2820.76
GLBSGlobus Marit20190325A169.58113.2176.3385.1836.8828.02
GLBYWisdomTree Y20190325ETF52.87
GLBZGlen Burnie20190325A287.08
GLDDGreat Lakes20190325A16.7311.676.056.415.625.25
GLDICredit Suiss20190325ETF44.1543.4332.0739.1211.364.31
GLGTD Holdings,20190325A205.06144.60106.50112.7538.1131.85
GLIBAGCI Liberty,20190325A13.435.361.532.603.832.76
GLMDGalmed Pharm20190325A79.9050.222.589.6147.6540.61
GLNGGolar LNG Lt20190325A11.5811.941.461.9910.489.95
GLOBGLOBANT S.A.20190325A26.2021.047.788.9613.2612.08
GLOGGASLOG LTD20190325A17.169.751.613.578.146.18
GLOPGASLOG PARTN20190325A32.4823.8714.2716.099.597.78
GLPGlobal Partn20190325A24.7310.893.366.837.524.06
GLPIGaming and L20190325A5.403.591.390.822.202.77
GLREGreenlight C20190325A24.6745.3636.1236.889.258.48
GLTGlatfelter20190325A16.4910.033.584.646.455.39
GLUUGlu Mobile I20190325A9.349.320.891.708.437.62
GLWCorning Inco20190325A3.102.560.360.742.201.82
GLYCGlycoMimetic20190325A30.1014.944.054.8510.8910.10
GMGeneral Moto20190325A2.743.211.051.572.161.64
GMANGoldman Sach20190325ETF12.6515.1618.4013.06-3.242.10
GMDAGamida Cell20190325A276.26325.07271.58271.0453.4954.02
GMEGameStop Cor20190325A10.049.684.755.044.944.64
GMEDGLOBUS MEDIC20190325A15.749.856.006.463.883.41
GMFSPDR S&P Eme20190325ETF20.2910.459.9310.560.52-0.11
GMHIGores Metrop20190325A499.54511.85511.85511.850.000.00
GMLPGolar LNG Pa20190325A20.5523.4014.2912.499.1110.91
GMOGeneral Moly20190325A171.61165.91149.57148.9216.3417.00
GMOMCambria Glob20190325ETF36.8648.6841.0148.687.670.00
GMREGlobal Medic20190325A18.418.82-2.76-2.3111.5811.12
GMSGMS Inc.20190325A16.755.004.122.100.892.91
GNAFMicroSectors20190325ETN68.0586.5286.5286.520.000.00
GNCGNC Holdings20190325A36.9828.1513.6014.1814.5413.96
GNCAGenocea Bios20190325A186.43215.92140.31144.1075.6071.82
GNEGENIE ENERGY20190325A34.2320.078.907.3611.1712.70
GNKGENCO SHIPPI20190325A39.6426.3411.2613.5615.0812.78
GNLGlobal Net L20190325A6.718.871.501.917.387.08
GNMAiShares GNMA20190325ETF9.518.177.937.310.230.86
GNMKGenMark Diag20190325A40.1222.322.585.4619.7316.85
GNPXGenprex, Inc20190325A482.69330.90243.83277.7087.0753.20
GNRSPDR S&P Glo20190325ETF12.967.5512.097.80-4.54-0.26
GNRCGENERAC HOLD20190325A13.055.061.371.823.703.24
GNTXGentex Corp20190325A5.2214.210.931.3213.3112.92
GNTYGuaranty Ban20190325A191.21207.86252.98230.89-45.12-23.03
GNUSGenius Brand20190325A111.8865.5556.9357.518.628.04
GNWGenworth Fin20190325A25.9721.568.218.7813.3412.77
GOATVanEck Vecto20190325ETF18.5943.8843.8843.880.000.00
GOAUUS Global GO20190325ETF78.37117.83113.57117.834.270.00
GOEXGlobal X Gol20190325ETF103.5442.5142.4642.460.050.05
GOGLGolden Ocean20190325A31.8420.5413.5812.976.967.57
GOGOGogo Inc.20190325A23.5122.213.536.4918.6815.74
GOLDBarrick Gold20190325A7.115.891.612.244.283.65
GOLFAcushnet Hol20190325A28.6112.865.956.666.916.20
GOODGladstone Co20190325A22.5515.175.1510.2210.024.95
GOOGAlphabet Inc20190325A5.462.931.760.511.172.42
GOOGLAlphabet Inc20190325A5.172.86-0.180.943.051.92
GOOSCanada Goose20190325A6.004.280.391.223.893.06
GOROGold Resourc20190325A26.2425.405.006.4720.4018.93
GOSSGossamer Bio20190325A103.0374.1935.8457.2238.3516.96
GOVTiShares U.S.20190325ETF3.972.812.392.480.420.32
GPAQGordon Point20190325A19.57
GPCGenuine Part20190325A4.301.710.580.691.131.02
GPIGroup 1 Auto20190325A33.3820.479.3511.4711.129.00
GPKGraphic Pack20190325A8.205.422.883.632.531.78
GPLGreat Panthe20190325A100.0765.4557.6956.347.769.11
GPMTGranite Poin20190325A5.638.355.826.222.552.16
GPNGlobal Payme20190325A6.265.371.832.263.543.11
GPORGulfport Ene20190325A13.0014.092.142.5111.9711.60
GPREGreen Plains20190325A12.747.002.602.294.404.70
GPRKGEOPARK LIMI20190325A30.8717.025.227.1311.809.89
GPROGoPro, Inc.20190325A15.6818.225.947.4712.2910.76
GPSThe Gap, Inc20190325A4.504.672.552.552.142.11
GPXGP Strategie20190325A46.8930.0018.6819.4211.3210.58
GQREFlexShares G20190325ETF8.036.817.619.21-0.79-2.40
GRAW.R. Grace &20190325A9.122.791.531.661.261.13
GRAFGraf Industr20190325A33.6235.7131.4531.454.254.25
GRBKGreen Brick20190325A53.2527.3313.5513.5513.7713.77
GRCThe Gorman-R20190325A62.6427.898.5210.5919.3617.30
GREKGlobal X MSC20190325ETF13.7510.396.096.154.304.24
GRESIQ ARB Globa20190325ETF19.9517.9618.8117.99-0.85-0.04
GRIDFirst Trust20190325ETF20.417.366.086.101.271.26
GRINGrindrod Shi20190325A122.5146.4423.4919.2122.9527.24
GRMNGarmin Ltd20190325A3.984.74-0.203.014.941.73
GRNBVanEck Vecto20190325ETF23.6515.6015.6015.600.000.00
GRNQGreenpro Cap20190325A1797.021356.091356.091356.090.000.00
GROWUS Global In20190325A155.7499.2651.9852.5647.2846.71
GRPNGroupon, Inc20190325A29.5625.578.8411.0416.7414.54
GRTSGritstone On20190325A156.2283.2533.7641.0549.5042.20
GRUAB Svensk Ek20190325ETN228.02164.1390.5790.5773.5673.56
GRUBGRUBHUB INC.20190325A7.334.181.912.232.271.95
GSGoldman Sach20190325A4.092.360.540.851.821.51
GSATGlobalstar,20190325A68.5257.8143.2243.6714.5914.14
GSBGlobalSCAPE,20190325A82.7455.8237.6832.1518.1523.67
GSBCGreat Southe20190325A78.5524.0818.0219.256.064.83
GSCGS Connect S20190325ETN339.58332.15332.99332.99-0.84-0.84
GSEUGoldman Sach20190325ETF55.8527.1435.5737.90-8.43-10.76
GSEWGoldman Sach20190325ETF12.8611.447.3810.884.060.56
GSHDGoosehead In20190325A94.1345.9111.8915.0934.0230.82
GSIEGoldman Sach20190325ETF12.787.717.567.660.140.05
GSITGSI Technolo20190325A88.27199.939.729.72190.22190.22
GSJYGoldman Sach20190325ETF55.5840.1041.6340.10-1.530.00
GSKYGreenSky, In20190325A17.9410.455.175.625.284.83
GSLGlobal Ship20190325A283.55156.8876.08106.6680.8050.22
GSLCGoldman Sach20190325ETF2.545.563.072.992.502.59
GSMFerroglobe P20190325A50.1649.715.3611.8444.3937.92
GSPBarclays Ban20190325ETN19.5217.9719.2119.48-1.24-1.52
GSSGolden Star20190325A31.5023.7812.9212.7210.8611.07
GSSCGS ActiveBet20190325ETF23.0315.8615.2815.890.58-0.03
GSUMGridsum Hold20190325A125.35126.3614.1762.77112.2063.59
GSVGold Standar20190325A106.1791.2071.2373.6119.9717.59
GSYInvesco Ultr20190325ETF1.992.492.432.430.070.07
GTGoodyear Tir20190325A5.847.161.001.236.165.94
GTEGran Tierra20190325A44.0135.1017.2518.5317.8516.57
GTESGates Indust20190325A22.408.733.524.645.214.09
GTHXG1 Therapeut20190325A61.8232.0518.727.7213.3324.33
GTIMGood Times R20190325A214.22152.85-75.9194.43228.7558.42
GTIPGoldman Sach20190325ETF5.414.694.544.850.15-0.16
GTLSChart Indust20190325A17.758.294.974.143.314.14
GTNGray Televis20190325A8.467.851.171.246.686.61
GTNAGray Televis20190325A378.24148.23-131.55-131.55279.77279.77
GTOInvesco Tota20190325ETF28.259.9910.0310.03-0.04-0.04
GTSTriple-S Man20190325A37.8315.941.413.1314.5312.82
GTTGTT Communic20190325A39.0416.8010.0611.856.744.95
GTXGarrett Moti20190325A17.257.633.443.714.193.92
GTYGetty Realty20190325A25.599.571.334.588.244.99
GTYHGTY Technolo20190325A338.0874.06-163.60-163.60237.65237.65
GUDBSage ESG Int20190325ETF39.7723.8825.2225.22-1.35-1.35
GULFWisdomTree20190325ETF115.3224.838.408.4016.4416.44
GUNRFlexShares G20190325ETF3.762.830.972.421.860.40
GUREGulf Resourc20190325A618.70552.46439.69439.69112.78112.78
GURUGlobal X Gur20190325ETF18.1117.4618.2618.26-0.81-0.80
GUSHDirexion Dai20190325ETF14.2812.359.4010.222.952.13
GVGoldfield Co20190325A102.0846.9844.4344.802.562.19
GVAGranite Cons20190325A20.037.402.763.244.644.16
GVALCambria Glob20190325ETF29.4045.7115.7615.7629.9529.95
GVIiShares Inte20190325ETF3.353.693.913.67-0.220.02
GVIPGoldman Sach20190325ETF22.1533.145.058.0628.0925.08
GVPGSE Systems,20190325A377.58224.44108.50135.21115.9489.23
GWBGreat Wester20190325A12.814.852.032.362.832.50
GWGHGWG Holdings20190325A519.72264.07259.06260.585.013.49
GWREGUIDEWIRE SO20190325A11.734.893.583.301.311.59
GWRSGlobal Water20190325A103.02115.4476.2876.5239.1638.91
GWWW.W. Grainge20190325A9.374.051.751.962.302.09
GWXSPDR S&P Int20190325ETF12.358.187.627.910.560.28
GXCSPDR S&P Chi20190325ETF7.688.283.933.894.344.38
GXFGlobal X FTS20190325ETF324.39247.49247.49247.490.000.00
GXGGlobal X MSC20190325ETF30.1222.8219.1920.103.632.72
GYLDArrow Dow Jo20190325ETF112.1974.1170.0071.354.112.76
GYROGyrodyne, LL20190325A732.42719.33719.33719.330.000.00
HHyatt Hotels20190325A8.833.811.962.231.851.58
HAHawaiian Hol20190325A11.9614.766.0910.488.664.28
HACKETFMG Prime20190325ETF7.824.565.405.34-0.84-0.77
HAEHaemonetics20190325A19.507.610.901.466.716.16
HAFCHanmi Financ20190325A17.8110.733.464.127.276.61
HAINHain Celesti20190325A5.2313.497.124.086.399.44
HALHalliburton20190325A3.622.890.981.331.901.55
HALLHallmark Fin20190325A206.58152.57105.32125.8647.2426.70
HALOHalozyme The20190325A12.8510.140.68-0.689.4610.82
HAPVanEck Vecto20190325ETF26.4719.4211.1814.998.244.44
HARPHarpoon Ther20190325A297.34181.34129.49169.3151.8512.04
HASHasbro, Inc.20190325A5.067.532.122.215.415.32
HASIHANNON ARMST20190325A9.834.581.972.502.612.08
HAWXiShares Curr20190325ETF16.9711.5712.8411.61-1.27-0.03
HAYNHaynes Inter20190325A119.0840.2214.4216.3525.8023.87
HBANHuntington B20190325A8.158.291.822.426.465.86
HBBHamilton Bea20190325A156.4786.4478.4676.697.979.75
HBCPHome Bancorp20190325A217.5286.0756.9973.4029.0812.67
HBIHanesbrands,20190325A6.046.441.902.834.543.62
HBIOHarvard Bios20190325A77.53127.5813.1712.87114.41114.71
HBMHudbay Miner20190325A14.6913.833.154.3410.689.49
HBMDHoward Banco20190325A299.91139.24136.56138.822.680.43
HBNCHorizon Banc20190325A30.4619.465.356.5214.1112.95
HBPHuttig Build20190325A133.04272.2746.3755.79225.90216.49
HCAHCA Healthca20190325A5.366.242.352.473.893.77
HCAPHarvest Capi20190325A218.6875.4979.5884.68-4.10-9.19
HCCWarrior Met20190325A10.966.421.352.595.073.83
HCCHHL Acquisiti20190325A78.13
HCCIHeritage-Cry20190325A50.2520.3110.3611.7310.048.67
HCFTHunt Compani20190325A32.0952.2440.7045.2311.547.01
HCHCHC2 Holdings20190325A40.9932.2914.2315.9418.0616.35
HCIHCI Group, I20190325A49.3419.38-4.92-3.6124.3022.99
HCKTHackett Grou20190325A39.1822.1013.1413.448.968.66
HCSGHealthcare S20190325A9.156.53-0.070.876.605.66
HDHome Depot,20190325A2.331.710.580.711.141.01
HDAWXtrackers MS20190325ETF22.2415.9017.3617.36-1.46-1.46
HDEFXtrackers MS20190325ETF21.9319.787.146.8612.6412.92
HDGProShares He20190325ETF45.4631.2031.2031.200.000.00
HDGEAdvisorShare20190325ETF19.4119.0413.9417.345.111.70
HDMVFirst Trust20190325ETF29.4418.2318.2318.230.000.00
HDSHD Supply Ho20190325A5.247.876.056.371.821.50
HDSNHudson Techn20190325A90.0157.7628.8929.6028.8728.20
HDViShares Core20190325ETF1.181.450.340.251.111.21
HEHawaiian Ele20190325A6.143.01-0.88-0.613.893.62
HEARTurtle Beach20190325A40.1622.4516.9317.865.524.60
HEBTHebron Techn20190325A911.491379.601246.091246.09133.51133.51
HECOStrategy Sha20190325ETF17.0112.3211.8311.730.490.59
HEDJWisdomTree E20190325ETF1.602.751.991.400.761.35
HEEMiShares Curr20190325ETF18.2214.1012.1113.941.990.16
HEESH&E Equipmen20190325A28.3148.394.936.6643.4641.73
HEFAiShares Curr20190325ETF3.533.112.012.231.100.88
HEIHEICO Corpor20190325A9.844.240.530.633.713.61
HEIAHEICO CORP C20190325A15.005.673.373.982.291.69
HELEHelen Of Tro20190325A18.677.242.362.074.885.17
HEPHolly Energy20190325A16.968.303.373.344.944.98
HESHess Corpora20190325A4.382.420.921.051.491.37
HESMHess Midstre20190325A32.9716.6411.0610.845.585.81
HEWCiShares Curr20190325ETF40.5717.5716.7616.760.810.81
HEWGiShares Curr20190325ETF4.274.364.322.600.041.76
HEWIiShares Curr20190325ETF16.878.246.208.242.040.00
HEWJiShares Curr20190325ETF3.323.400.931.552.481.85
HEWLiShares Curr20190325ETF10.4631.5731.5731.570.000.00
HEWPiShares Curr20190325ETF34.989.599.599.590.000.00
HEWUiShares Curr20190325ETF22.4217.2715.0915.062.172.21
HEWWiShares Curr20190325ETF78.0565.7172.1570.77-6.45-5.07
HEXOHEXO Corp.20190325A16.3818.9621.8121.44-2.85-2.48
HEZUiShares Curr20190325ETF3.472.750.571.022.181.73
HFCHOLLYFRONTIE20190325A5.993.000.661.032.341.97
HFFGHF Foods Gro20190325A149.90145.38145.38145.380.000.00
HFWAHeritage Fin20190325A22.4711.211.952.759.268.46
HFXIIQ 50 Percen20190325ETF35.1113.679.3813.354.290.32
HFXJIQ 50 Percen20190325ETF37.2532.5025.1856.307.32-23.79
HGSHChina HGS Re20190325A236.37109.30151.86151.86-42.56-42.56
HGVHilton Grand20190325A6.303.25-2.20-2.245.455.49
HHCThe Howard H20190325A16.859.484.675.144.814.34
HHHHWealthbridge20190325A116.81111.84111.84111.840.000.00
HHSHarte-Hanks,20190325A246.73123.810.843.57122.97120.24
HIHillenbrand,20190325A15.998.044.204.043.834.00
HIBBHibbett Spor20190325A16.7312.534.455.818.086.72
HIGThe Hartford20190325A2.561.640.690.670.950.97
HIHOHighway Hold20190325A291.67279.98279.98279.980.000.00
HIIHuntington I20190325A10.054.272.872.981.391.28
HILHill Interna20190325A111.8182.9365.1667.0917.7815.85
HIPSGraniteShare20190325ETF45.80115.1519.3127.3195.8487.84
HIWHighwoods Pr20190325A6.316.004.865.161.150.84
HJLIHancock Jaff20190325A213.23189.99103.25118.1686.7371.23
HJPXiShares Curr20190325ETF33.5629.3229.3229.320.000.00
HLHecla Mining20190325A40.9535.9213.7714.9022.0820.96
HLFHerbalife Nu20190325A5.343.482.242.411.251.07
HLIHoulihan Lok20190325A28.9513.9610.9411.493.032.48
HLITHarmonic Inc20190325A36.4359.0617.5516.9441.5142.12
HLNEHamilton Lan20190325A37.1713.174.658.148.515.02
HLTHilton World20190325A3.321.881.041.240.830.64
HLXHelix Energy20190325A13.9911.797.408.464.393.34
HMGHMG / Courtl20190325A642.85118.2668.95122.3249.31-4.06
HMHCHoughton Mif20190325A16.9730.993.283.5027.7527.53
HMLPHOEGH LNG PA20190325A22.0715.792.834.8012.9711.00
HMNHorace Mann20190325A16.206.804.084.392.712.41
HMNFHMN Financia20190325A248.32126.98126.10126.100.890.89
HMOPHartford Mun20190325ETF28.8722.0622.0622.060.000.00
HMSYHMS Holdings20190325A13.116.650.401.586.255.07
HMTVHemisphere M20190325A82.36104.9990.8598.4214.136.56
HNDLStrategy Sha20190325ETF73.2838.4021.3021.3017.0917.09
HNGRHanger Inc.20190325A44.4719.309.189.4710.129.83
HNIHNI Corporat20190325A18.277.733.914.283.813.45
HNNAHennessy Adv20190325A206.2542.7138.0738.004.644.71
HNRGHallador Ene20190325A89.1245.3112.4227.4332.9017.88
HOFTHooker Furni20190325A131.7669.0752.9554.7916.1214.28
HOGHarley-David20190325A3.753.211.311.301.901.92
HOLDAdvisorShare20190325ETF8.577.017.017.010.000.00
HOLIHollsys Auto20190325A31.8340.906.232.3234.6738.58
HOLXHologic Inc20190325A4.136.882.432.284.454.61
HOMBHome BancSha20190325A7.6810.651.942.248.728.43
HOMEAt Home Grou20190325A12.995.281.642.483.632.81
HOMZHoya Capital20190325ETF133.41125.12125.28125.28-0.16-0.16
HONHoneywell In20190325A2.481.240.620.850.620.38
HONEHarborOne Ba20190325A64.3843.2135.1037.988.125.23
HOPEHope Bancorp20190325A9.119.302.232.817.086.51
HOTHHoth Therape20190325A967.55302.64302.64302.640.000.00
HOVHovnanian En20190325A29.8828.0515.8119.4612.489.26
HPHelmerich &20190325A7.444.470.452.294.022.18
HPEHewlett Pack20190325A6.735.750.721.125.024.62
HPPHudson Pacif20190325A5.328.32-0.090.918.417.41
HPQHP Inc.20190325A5.314.321.061.113.273.21
HPRHighPoint Re20190325A44.0839.5616.3523.2423.1416.21
HQYHealthEquity20190325A12.1015.385.636.119.759.28
HRHealthcare R20190325A5.152.490.460.672.031.82
HRBH&R Block, I20190325A4.354.151.011.723.142.43
HRCHILL-ROM HOL20190325A9.645.072.803.442.271.64
HRIHerc Holding20190325A34.7817.148.6210.008.537.14
HRLHormel Foods20190325A2.883.030.971.072.111.97
HROWHarrow Healt20190325A64.2147.2227.0026.0520.2221.17
HRTGHERITAGE INS20190325A23.5311.476.057.535.443.95
HRTXHeron Therap20190325A21.178.324.094.104.244.22
HRZNHorizon Tech20190325A17.8522.4910.7313.2511.769.25
HSCHarsco Corpo20190325A16.987.732.393.415.344.32
HSCZiShares Curr20190325ETF20.1412.6618.7018.70-6.04-6.04
HSDTHelius Medic20190325A130.9780.5647.9354.8032.6325.76
HSICHenry Schein20190325A5.4512.94-0.65-1.8013.5914.74
HSIIHeidrick & S20190325A40.6032.8514.8516.7218.0016.12
HSKAHeska Corp20190325A64.0028.931.554.0327.3824.90
HSONHudson Globa20190325A132.45125.15125.15125.150.000.00
HSPXGlobal X S&P20190325ETF30.6329.8716.0316.9713.8412.91
HSRTHartford Sho20190325ETF93.7886.7986.7986.790.000.00
HSTHost Hotels20190325A5.445.542.733.982.811.55
HSTMHealthStream20190325A31.7414.163.344.1210.8310.05
HSYThe Hershey20190325A4.924.342.541.711.802.63
HTHersha Hospi20190325A12.425.512.512.763.002.75
HTAHEALTHCARE T20190325A3.722.871.001.171.871.70
HTABHartford Sch20190325ETF102.01
HTBIHomeTrust Ba20190325A44.7720.026.109.7813.9210.24
HTBKHeritage Com20190325A19.9915.847.368.168.487.69
HTBXHeat Biologi20190325A162.9286.6939.8842.9646.8143.73
HTGCHercules Cap20190325A8.578.655.926.432.732.21
HTGMHTG Molecula20190325A72.3090.2944.4444.2945.8546.74
HTHHILLTOP HOLD20190325A11.827.274.364.762.912.51
HTLDHeartland Ex20190325A10.806.782.462.924.323.86
HTLFHeartland Fi20190325A27.5615.924.775.0211.1510.90
HTRBHartford Tot20190325ETF27.565.985.985.980.000.00
HTUSHull Tactica20190325ETF43.5328.1828.1828.180.000.00
HTZHertz Global20190325A7.557.292.823.174.464.13
HUBBHubbell Inco20190325A11.804.841.071.823.763.02
HUBGHUB Group In20190325A23.3613.433.256.5510.186.88
HUBSHUBSPOT, INC20190325A18.808.764.014.624.754.14
HUDHudson Ltd.20190325A36.1114.4510.4510.004.004.46
HUMHumana Inc.20190325A7.923.091.721.641.371.45
HUNHuntsman Cor20190325A4.958.361.762.136.616.25
HURCHurco Cos In20190325A118.2252.4046.0747.866.324.54
HURNHuron Consul20190325A77.7226.3910.0412.7016.3513.69
HUSAHouston Amer20190325A176.02175.23194.71194.71-19.48-19.48
HUSEStrategy Sha20190325ETF19.1517.0216.5916.680.430.33
HUSVFirst Trust20190325ETF10.375.455.765.88-0.31-0.43
HVBCHV Bancorp,20190325A520.82140.23140.23140.230.000.00
HVTHaverty Furn20190325A30.5913.043.585.369.457.68
HVTAHaverty Furn20190325A144.11
HWBKHawthorn Ban20190325A382.62139.7183.8898.7155.8241.00
HWCHancock Whit20190325A14.316.292.222.664.073.63
HWCCHouston Wire20190325A144.9377.7661.0757.7316.6820.03
HWKNHawkins Inc20190325A83.7945.4419.8823.5225.5621.92
HXLHexcel Corpo20190325A10.296.043.973.272.072.77
HYHYSTER-YALE20190325A62.8631.279.2710.6422.0020.63
HYDVanEck Vecto20190325ETF1.921.551.381.330.170.22
HYDBiShares Edge20190325ETF10.438.889.138.88-0.250.00
HYDWXtrackers Lo20190325ETF11.8114.1312.1114.132.020.00
HYEMVanEck Vecto20190325ETF17.2714.8911.6811.833.213.06
HYGiShares iBox20190325ETF1.173.042.812.880.240.17
HYGHiShares Inte20190325ETF7.254.756.504.25-1.740.51
HYGVFlexShares H20190325ETF13.952.963.113.11-0.15-0.15
HYHGProShares Hi20190325ETF40.6645.3431.7922.3813.5522.96
HYIHXtrackers Hi20190325ETF210.33136.88136.88136.880.000.00
HYLBXtrackers US20190325ETF2.311.721.201.260.530.47
HYLDHigh Yield E20190325ETF39.6334.1031.6431.532.472.58
HYLSFirst Trust20190325ETF3.773.452.602.600.850.85
HYLVIQ S&P High20190325ETF16.2212.6810.6410.642.042.04
HYMBSPDR Nuveen20190325ETF12.257.424.024.143.403.28
HYNDWisdomTree T20190325ETF43.0420.0019.7819.780.220.22
HYREHyreCar Inc.20190325A96.1459.2325.2625.4633.9833.77
HYSPIMCO 0-5 Ye20190325ETF2.701.020.860.950.160.07
HYUPXtrackers Hi20190325ETF13.9210.416.2510.414.160.00
HYXEiShares iBox20190325ETF21.152.492.492.490.000.00
HYXUiShares Glob20190325ETF16.8313.5913.7713.77-0.19-0.19
HYZDWisdomTree T20190325ETF21.4720.435.706.1814.7314.26
HZNHorizon Glob20190325A79.7275.8559.0160.2716.8415.58
HZNPHorizon Ther20190325A9.5114.461.562.0812.9012.38
HZOMarineMax, I20190325A20.7512.042.954.989.107.06
IINTELSAT S.20190325A16.0619.0510.9211.398.147.71
IACIAC/InterAct20190325A15.497.775.356.372.992.01
IAGIAMGold Corp20190325A27.1722.238.048.8214.1713.38
IAGGiShares Core20190325ETF3.354.083.513.600.570.49
IAIiShares U.S.20190325ETF7.326.802.963.483.843.32
IAKiShares U.S.20190325ETF8.0212.099.5510.492.541.60
IARTIntegra Life20190325A12.115.081.831.913.253.17
IATiShares U.S.20190325ETF3.142.930.280.392.662.55
IAUFiShares Gold20190325ETF7.0831.1731.1731.170.000.00
IBBiShares Nasd20190325ETF2.742.030.370.791.661.24
IBCEiShares iBon20190325ETF13.4034.0230.6130.893.413.12
IBCPIndependent20190325A14.359.434.525.114.914.32
IBDInspire Corp20190325ETF73.4336.0335.9935.990.040.04
IBDDiShares iBon20190325ETF13.0917.1917.1917.190.000.00
IBDLiShares iBon20190325ETF4.503.262.322.310.940.96
IBDMiShares iBon20190325ETF4.072.282.062.060.220.22
IBDNiShares iBon20190325ETF6.413.412.953.100.460.31
IBDOiShares iBon20190325ETF4.815.42-4.89-10.5710.3115.99
IBDPiShares iBon20190325ETF6.012.672.072.260.600.42
IBDQiShares iBon20190325ETF9.936.646.406.390.240.24
IBDRiShares iBon20190325ETF12.098.088.148.15-0.06-0.07
IBDSiShares iBon20190325ETF16.908.027.707.700.320.32
IBDTiShares iBon20190325ETF19.729.909.689.680.220.22
IBIOiBio, Inc.20190325A203.87142.80109.84110.8332.9731.97
IBKCIBERIABANK C20190325A12.184.700.191.374.523.33
IBKRInteractive20190325A19.019.59-0.234.499.825.09
IBMInternationa20190325A2.051.240.310.430.930.81
IBMIiShares iBon20190325ETF9.095.655.555.600.100.05
IBMJiShares iBon20190325ETF15.628.979.9810.03-1.01-1.07
IBMKiShares iBon20190325ETF12.9512.7010.1510.142.542.55
IBMLiShares iBon20190325ETF19.8015.1715.7315.73-0.56-0.56
IBMMiShares iBon20190325ETF18.0319.0219.0019.000.020.02
IBMNiShares iBon20190325ETF18.9011.8311.7311.730.100.10
IBNDSPDR Bloombe20190325ETF33.489.889.849.840.040.04
IBOCInternationa20190325A24.549.173.434.235.754.94
IBPINSTALLED BU20190325A34.7312.476.186.806.285.67
IBTXIndependent20190325A22.798.941.182.037.756.91
IBUYAmplify Onli20190325ETF13.2013.918.089.725.834.19
ICADIcad Inc20190325A107.8860.3040.5044.9219.8015.38
ICBKCounty Banco20190325A162.86107.22105.50106.891.720.33
ICCCImmucell Cor20190325A230.1071.5971.5971.590.000.00
ICCHICC Holdings20190325A533.14247.61247.61247.610.000.00
ICDIndependence20190325A48.5814.417.918.126.496.29
ICEIntercontine20190325A2.131.440.270.351.181.09
ICFiShares Cohe20190325ETF3.471.770.460.101.311.66
ICFIICF Internat20190325A29.5511.464.474.676.996.79
ICHRIchor Holdin20190325A26.6125.607.178.8218.4316.78
ICLIsrael Chemi20190325A24.6119.687.028.8112.6610.94
ICLNiShares Glob20190325ETF14.0715.249.159.246.096.00
ICLRIcon Plc20190325A22.476.741.281.965.464.78
ICOLiShares MSCI20190325ETF27.3121.6021.7321.73-0.13-0.13
ICONIconix Brand20190325A107.4678.2357.3861.6320.8516.60
ICOWPacer Develo20190325ETF31.7524.4824.7824.48-0.300.00
ICPTIntercept Ph20190325A33.4419.2611.2311.468.037.80
ICSHiShares Liqu20190325ETF2.011.261.211.210.050.05
ICUIICU Medical20190325A30.2713.007.548.235.464.77
ICVTiShares Conv20190325ETF12.288.228.268.07-0.040.15
IDAIDACORP, Inc20190325A11.363.881.831.772.062.11
IDCCInterDigital20190325A12.265.912.342.853.573.05
IDEViShares Core20190325ETF9.756.494.424.822.071.67
IDEXIdeanomics,20190325A106.7573.7559.5462.8514.2010.89
IDHDInvesco S&P20190325ETF216.61
IDHQInvesco S&P20190325ETF159.4469.1842.8542.8526.3226.32
IDLBInvesco FTSE20190325ETF59.9419.7019.7019.700.000.00
IDLVInvesco S&P20190325ETF14.668.025.956.592.071.43
IDMOInvesco S&P20190325ETF64.88
IDNIntellicheck20190325A159.42103.3746.3663.1857.0240.19
IDOGALPS Interna20190325ETF28.9015.938.9614.726.981.21
IDRAIdera Pharma20190325A71.4169.6722.5021.6047.1748.06
IDTIDT Corporat20190325A62.3232.5014.9218.4717.5814.03
IDUiShares U.S.20190325ETF3.963.300.991.562.311.74
IDViShares Inte20190325ETF3.252.512.092.410.420.10
IDXVanEck Vecto20190325ETF35.4922.1812.5811.569.6010.62
IDXGInterpace Bi20190325A158.62160.51150.89150.919.629.59
IDXXIdexx Labora20190325A10.794.961.131.603.833.36
IEAInfrastructu20190325A169.37110.8970.1069.0140.7941.88
IECIEC Electron20190325A46.1548.881.212.1947.6746.69
IECSiShares Evol20190325ETF27.9796.5996.5996.590.000.00
IEDIiShares Evol20190325ETF21.05366.05105.79105.79260.26260.26
IEFiShares 7-1020190325ETF0.942.902.582.610.320.29
IEFAiShares Core20190325ETF1.671.470.420.741.040.73
IEFNiShares Evol20190325ETF29.52204.9651.2551.25153.71153.71
IEHSiShares Evol20190325ETF30.3229.5022.5022.547.006.96
IEIiShares 3-720190325ETF0.820.590.260.310.330.28
IEIHiShares Evol20190325ETF24.0226.7311.5218.8115.217.92
IEMEiShares Evol20190325ETF