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 Avg20180326A7.645.602.352.843.242.76
ETF_AvgVW ETF Avg20180326ETF2.2622.5621.2721.471.381.19
ETN_AvgVW ETN Avg20180326ETN12.5113.448.698.464.764.99
AAgilent Tech20180326A4.782.130.050.602.091.53
AAAlcoa Corpor20180326A5.543.25-0.041.073.292.18
AADRAdvisorShare20180326ETF21.1520.4119.4319.280.981.13
AALAmerican Air20180326A3.903.76-0.220.053.983.72
AAMCAltisource A20180326A334.81304.38316.33316.33-11.95-11.95
AAMEAtlantic Ame20180326A633.55438.20438.20438.200.000.00
AANAaron's, Inc20180326A12.196.332.393.013.953.33
AAOIApplied Opto20180326A16.0110.482.502.807.997.68
AAONAaon Inc20180326A32.0815.947.177.738.778.22
AAPADVANCE AUTO20180326A11.266.012.432.843.593.18
AAPLApple Inc.20180326A1.161.611.071.410.540.20
AATAMERICAN ASS20180326A10.705.352.803.172.552.19
AAUAlmaden Mine20180326A116.57145.4984.03104.0061.4641.49
AAWWAtlas Air Wo20180326A23.2314.245.806.468.457.79
AAXJiShares MSCI20180326ETF3.454.541.733.522.841.04
AAXNAxon Enterpr20180326A14.958.193.823.974.374.22
ABAllianceBern20180326A26.7815.0510.308.364.756.69
ABBVABBVIE INC.20180326A4.643.931.261.172.672.76
ABCAmerisourceB20180326A6.163.430.040.303.393.13
ABCBAmeris Banco20180326A18.939.091.972.077.127.02
ABEOAbeona Thera20180326A49.5530.199.139.9821.0720.21
ABGAsbury Autom20180326A21.689.954.114.795.855.16
ABIOARCA biophar20180326A127.88175.51136.46142.8439.0532.67
ABMABM Industri20180326A9.233.990.620.873.363.12
ABMDAbiomed Inc20180326A20.7010.543.844.976.705.56
ABRArbor Realty20180326A11.508.962.452.836.516.12
ABTAbbott Labor20180326A2.081.701.442.110.26-0.41
ABTXAllegiance B20180326A57.0343.4125.3726.7118.0416.70
ABUSArbutus Biop20180326A137.3673.208.809.0164.4164.19
ACAssociated C20180326A133.2483.9380.2680.843.673.09
ACADAcadia Pharm20180326A14.567.791.362.036.435.77
ACBIAtlantic Cap20180326A57.8225.079.6510.7615.4214.31
ACCAmerican Cam20180326A8.153.600.421.043.182.56
ACCOAcco Brands20180326A42.9726.0610.8713.2115.1912.85
ACERAcer Therape20180326A239.22133.3070.2168.0263.0965.28
ACGLArch Capital20180326A7.274.802.012.442.792.36
ACHCAcadia Healt20180326A12.3315.4114.1213.421.352.01
ACHVAchieve Life20180326A107.7363.1359.7259.723.413.41
ACIAAcacia Commu20180326A29.387.022.343.384.683.64
ACIUAC Immune SA20180326A216.78123.7295.05100.9528.6722.78
ACIWACI Worldwid20180326A16.7312.495.806.756.695.74
ACLSAxcelis Tech20180326A34.2468.978.5012.9060.4756.07
ACMAecom20180326A6.845.532.452.743.082.79
ACMRACM Research20180326A240.45154.18127.64132.4926.5421.69
ACNAccenture PL20180326A3.652.070.530.881.541.19
ACNBACNB Corp20180326A192.8792.9495.65101.38-2.71-8.44
ACORAcorda Thera20180326A32.7017.926.026.3411.9111.59
ACREAres Commerc20180326A22.3510.124.385.795.744.33
ACRSAclaris Ther20180326A45.0020.3310.6910.459.649.88
ACRXAcelRx Pharm20180326A221.60160.2287.94122.8472.2937.39
ACSIAmerican Cus20180326ETF17.2420.4617.4421.883.02-1.42
ACSTAcasti Pharm20180326A146.78187.10140.35149.0446.7538.06
ACTAdvisorShare20180326ETF65.83100.2492.9086.577.3413.67
ACTGAcacia Resea20180326A146.50119.4358.3768.0261.0651.42
ACUAcme United20180326A373.55193.66192.82194.090.84-0.43
ACWFiShares Edge20180326ETF29.99118.4030.2231.0288.1887.38
ACWIiShares MSCI20180326ETF1.431.36-0.12-0.101.481.46
ACWViShares Edge20180326ETF10.066.175.764.970.411.21
ACWXiShares MSCI20180326ETF4.012.651.061.201.591.45
ACYAeroCentury20180326A202.02136.14135.39129.580.766.56
ADBEAdobe Inc.20180326A4.983.83-0.380.424.213.42
ADCAgree Realty20180326A18.237.512.993.194.524.32
ADESAdvanced Emi20180326A44.8219.9915.1215.334.864.66
ADIAnalog Devic20180326A4.2414.655.276.689.407.97
ADMArcher Danie20180326A2.512.450.561.091.891.37
ADMAADMA Biologi20180326A81.7251.6228.7337.8622.9013.76
ADMPAdamis Pharm20180326A188.4197.0767.1967.9029.8829.17
ADMSAdamas Pharm20180326A26.3310.542.991.797.558.77
ADNTAdient plc O20180326A10.424.890.661.544.253.35
ADPAutomatic Da20180326A5.6311.973.143.488.838.50
ADREInvesco BLDR20180326ETF43.5432.7125.2025.597.517.11
ADROAduro Biotec20180326A63.3036.64-2.701.6039.3435.03
ADSAlliance Dat20180326A11.106.471.902.674.563.80
ADSKAutodesk Inc20180326A7.355.131.752.353.382.79
ADSWAdvanced Dis20180326A12.024.771.962.272.802.50
ADTADT Inc.20180326A12.609.892.994.746.905.15
ADTNAdtran Inc20180326A37.7228.098.957.3019.1420.80
ADUSAddus HomeCa20180326A84.7131.6924.0822.817.618.88
ADVMAdverum Biot20180326A80.6850.2220.9520.4129.2829.81
ADXSAdvaxis, Inc20180326A55.8846.4611.1812.7235.2833.74
AEAdams Resour20180326A454.65115.66105.93108.529.727.14
AEEAmeren Corpo20180326A4.004.032.442.451.581.58
AEGNAegion Corp20180326A45.2321.6513.8114.537.847.12
AEHRAehr Test Sy20180326A98.9289.6444.3549.7145.2939.94
AEISAdvanced Ene20180326A20.0310.454.174.786.285.67
AELAmerican Equ20180326A13.338.175.915.702.262.47
AEMAgnico Eagle20180326A3.513.131.021.012.112.12
AEMDAETHLON MEDI20180326A117.68111.5155.4170.0956.1041.42
AEOAmerican Eag20180326A5.474.39-0.48-0.254.874.64
AEPAmerican Ele20180326A2.222.711.231.431.481.29
AERAercap Holdi20180326A3.272.170.050.302.121.87
AERIAerie Pharma20180326A30.5610.763.383.667.387.10
AESAES Corporat20180326A9.327.953.383.674.574.28
AEYADDvantage T20180326A108.18109.98132.70130.50-22.72-20.52
AEZSAeterna Zent20180326A103.53292.94197.10197.5295.8395.42
AFCAllied Capit20180326A19.0110.0211.0011.98-0.98-1.96
AFGAmerican Fin20180326A14.066.001.612.294.393.71
AFHAtlas Financ20180326A61.7943.6729.5429.0514.1314.62
AFIArmstrong Fl20180326A29.6316.32-2.766.7319.089.58
AFKVanEck Vecto20180326ETF86.7049.0549.9149.91-0.86-0.86
AFLAflac Inc.20180326A4.852.790.821.301.971.49
AFMDAffimed N.V.20180326A246.88209.55191.42191.4218.1318.13
AFTYPacer CSOP F20180326ETF25.1314.5814.3914.590.190.00
AGFIRST MAJEST20180326A16.0213.854.786.529.077.33
AGCOAGCO Corpora20180326A12.615.792.092.633.703.16
AGENAgenus Inc.20180326A20.4917.148.067.449.079.62
AGFSAgroFresh So20180326A40.1126.2515.0819.6011.176.65
AGGiShares Core20180326ETF0.940.830.470.550.370.28
AGGPIQ Enhanced20180326ETF13.026.028.048.04-2.02-2.02
AGGYWisdomTree Y20180326ETF6.683.643.303.170.330.46
AGIAlamos Gold20180326A19.2116.430.030.7916.3815.63
AGIOAgios Pharma20180326A36.0828.6824.7626.283.922.40
AGLEAeglea BioTh20180326A168.8389.9050.1462.9539.7626.95
AGMFederal Agri20180326A71.2333.2324.9725.798.267.45
AGMAFederal Agri20180326A226.20147.1593.5393.5353.6353.63
AGNAllergan plc20180326A6.365.852.743.243.112.60
AGNCAGNC Investm20180326A5.387.466.815.160.662.33
AGNDWisdomTree T20180326ETF68.9739.2239.2239.220.000.00
AGOAssured Guar20180326A5.513.990.911.743.082.25
AGRAvangrid, In20180326A11.986.101.101.575.014.54
AGROADECOAGRO S.20180326A17.0916.3010.7510.675.565.64
AGRXAgile Therap20180326A113.9680.1231.0028.8749.1251.25
AGSPlayAGS, Inc20180326A93.4222.9422.5222.600.420.33
AGTiShares MSCI20180326ETF39.5820.809.6113.9611.196.84
AGTCApplied Gene20180326A157.87103.8091.3489.3712.4514.43
AGXArgan, Inc20180326A34.9922.357.047.1915.3115.16
AGYSAgilysys, In20180326A67.3769.55-15.2756.1584.8313.40
AGZiShares Agen20180326ETF5.6011.0211.2910.78-0.260.24
AGZDWisdomTree T20180326ETF27.7844.8744.8044.800.070.07
AHCA.H. Belo Co20180326A115.9493.5188.0777.905.4415.61
AHHArmada Hoffl20180326A8.107.101.872.405.234.70
AHPIAllied Healt20180326A218.94149.4733.5738.99115.89110.48
AHTAshford Hosp20180326A17.0712.926.867.206.055.70
AIArlington As20180326A8.868.281.972.686.315.61
AIAiShares Asia20180326ETF12.858.214.335.453.882.77
AIEQAI Powered E20180326ETF21.5421.759.6714.0712.087.68
AIGAmerican Int20180326A2.011.790.410.361.381.42
AIHSSenmiao Tech20180326A175.47135.72118.52119.4617.2016.26
AIMCAltra Indust20180326A29.4913.606.586.997.026.61
AIMTAimmune Ther20180326A36.2216.334.317.8412.028.49
AINAlbany Inter20180326A42.4319.847.939.9911.919.85
AINVApollo Inves20180326A18.6616.457.128.279.338.18
AIRAAR Corp.20180326A22.449.212.823.636.385.57
AIRGAirgain, Inc20180326A331.08168.33123.11153.5545.2214.78
AIRIAir Industri20180326A154.8993.6661.5870.5532.0823.11
AIRRFirst Trust20180326ETF25.4616.5116.4715.950.040.56
AIRTAir T Inc20180326A550.97346.24350.25350.13-4.00-3.89
AITApplied Indu20180326A19.528.452.903.265.555.20
AIVApartment In20180326A6.574.191.321.322.872.87
AIZAssurant, In20180326A10.904.561.712.112.852.44
AJGArthur J. Ga20180326A4.253.151.111.252.041.90
AJRDAerojet Rock20180326A13.295.564.114.461.451.09
AJXGreat Ajax C20180326A25.4112.6911.668.041.034.65
AKAMAkamai Techn20180326A8.854.902.853.102.051.80
AKBAAkebia Thera20180326A15.9449.416.7941.6342.637.85
AKCAAkcea Therap20180326A89.4839.1124.8028.1314.3110.98
AKERAkers Biosci20180326A44.6146.2429.4240.8716.845.38
AKGAsanko Gold20180326A65.6064.4716.9612.8547.5151.62
AKRAcadia Realt20180326A8.194.730.911.283.823.46
AKRXAkorn, Inc.20180326A12.1516.72-7.831.7124.5615.02
AKTSAKOUSTIS TEC20180326A75.6853.7734.6133.8019.1619.97
ALAir Lease Co20180326A7.506.223.032.463.193.76
ALBAlbemarle Co20180326A8.645.401.301.684.103.72
ALBOAlbireo Phar20180326A195.6397.9240.8052.1657.1245.76
ALCOAlico Inc20180326A105.4366.7570.1773.24-3.42-6.49
ALDXAldeyra Ther20180326A122.1567.8335.5145.3732.3222.46
ALEALLETE, Inc.20180326A15.796.952.873.314.083.64
ALEXAlexander &20180326A17.447.780.232.737.565.05
ALFAAlphaClone A20180326ETF32.5670.2579.1492.49-8.89-22.24
ALGAlamo Group,20180326A104.9237.3327.3329.2310.008.10
ALGNAlign Techno20180326A14.909.144.334.814.814.33
ALGTAllegiant Tr20180326A32.7513.694.165.359.538.34
ALIMAlimera Scie20180326A110.6597.5273.7573.8023.7723.72
ALJJALJ Regional20180326A120.2685.6884.8785.120.810.56
ALKAlaska Air G20180326A5.784.512.052.462.462.05
ALKSAlkermes Inc20180326A27.5611.732.222.999.508.74
ALLThe Allstate20180326A4.802.84-0.22-0.013.062.85
ALLEAllegion Pub20180326A9.803.301.671.901.641.40
ALLTAllot Ltd. O20180326A77.40100.3678.9076.7621.4623.61
ALLYAlly Financi20180326A4.046.423.763.682.662.75
ALNAAllena Pharm20180326A194.2385.3275.9178.149.417.17
ALNYAlnylam Phar20180326A18.8011.222.243.408.987.82
ALOAlio Gold In20180326A59.8564.4643.4749.0120.9815.45
ALOTAstroNova, I20180326A180.84110.0953.5852.5356.5257.56
ALPNAlpine Immun20180326A264.61206.98189.54191.2417.4415.73
ALRMAlarm.com Ho20180326A20.4711.345.336.166.015.17
ALRNAileron Ther20180326A200.34197.56173.66180.2923.9017.28
ALSKAlaska Commu20180326A147.09111.2265.8666.9845.3644.24
ALSNALLISON TRAN20180326A6.513.250.321.002.942.25
ALTAltimmune, I20180326A129.7991.4770.0865.8821.3925.59
ALTRAltair Engin20180326A53.4328.1920.8821.767.316.43
ALTSProShares Mo20180326ETF41.0317.5017.5017.500.000.00
ALTYGlobal X Sup20180326ETF28.1644.4143.7244.290.690.12
ALVAutoliv, Inc20180326A9.614.421.221.563.202.86
ALXAlexander's20180326A72.2132.6316.8724.8415.478.47
ALXNAlexion Phar20180326A9.394.980.961.774.023.21
AMAntero Midst20180326A21.578.606.777.601.831.00
AMAGAMAG Pharmac20180326A37.1228.759.186.7019.5822.05
AMATApplied Mate20180326A2.092.213.181.32-0.970.88
AMBAAmbarella, I20180326A14.159.623.104.966.524.66
AMBCAmbac Financ20180326A20.7010.364.485.985.884.39
AMCAMC ENTERTAI20180326A38.7329.038.438.6820.6020.36
AMCAiShares Russ20180326ETF23.355.965.965.960.000.00
AMCXAMC Networks20180326A10.686.03-2.06-1.268.097.29
AMDAdvanced Mic20180326A9.699.153.834.685.334.47
AMEAmetek, Inc.20180326A6.753.330.620.102.713.23
AMEDAmedisys Inc20180326A29.6011.833.155.098.686.74
AMEHApollo Medic20180326A166.18181.50162.28171.8019.229.70
AMGAffiliated M20180326A17.929.372.042.867.336.52
AMGNAmgen Inc20180326A4.873.854.612.69-0.771.16
AMHAMERICAN HOM20180326A5.494.560.641.073.923.49
AMJJP Morgan Al20180326ETN5.555.690.990.914.734.80
AMKRAmkor Techno20180326A10.578.878.001.680.877.18
AMLPAlerian MLP20180326ETF10.918.554.334.144.214.02
AMNAMN Healthca20180326A18.157.112.302.514.814.59
AMNBAmerican Nat20180326A129.6480.6764.1166.1016.5714.57
AMOTAllied Motio20180326A151.2287.1743.6941.5443.4845.64
AMPAmeriprise F20180326A11.514.961.531.713.423.24
AMPEAmpio Pharma20180326A62.5558.5318.3322.2340.2036.30
AMPHAmphastar Ph20180326A26.6114.41-7.34-6.3821.7620.80
AMRBAmerican Riv20180326A159.60122.7268.7169.4554.0253.28
AMRCAmeresco, In20180326A54.0637.3527.5027.679.859.68
AMRHAmeri Holdin20180326A155.60106.5790.5391.7616.0514.81
AMRKA-Mark Preci20180326A301.23167.90144.25150.7123.6517.19
AMRSAmyris Inc.20180326A37.5624.998.6211.4916.3713.50
AMSAmerican Sha20180326A202.29142.09101.12101.1240.9640.96
AMSCAmerican Sup20180326A71.4139.2311.4514.6527.7824.58
AMSFAMERISAFE, I20180326A45.8816.865.519.1811.347.68
AMSWAAmerican Sof20180326A52.2647.1017.1217.7329.9929.37
AMTAmerican Tow20180326A5.443.531.751.831.781.71
AMTDTD Ameritrad20180326A4.874.421.611.922.812.50
AMTXAemetis, Inc20180326A102.2887.6973.9477.9313.769.77
AMUETRACS Aleri20180326ETN22.3712.4211.5112.080.920.34
AMUBETRACS Aleri20180326ETN249.92
AMWDAmerican Woo20180326A31.0816.452.306.6014.159.85
AMZAInfraCap MLP20180326ETF14.8611.405.125.206.276.18
AMZNAmazon.Com I20180326A6.234.653.693.000.961.65
ANAutoNation,20180326A10.964.674.054.120.630.56
ANABAnaptysBio,20180326A72.3825.9510.6013.9115.3512.04
ANATAmerican Nat20180326A93.2928.0511.6420.7316.417.32
ANDEAndersons In20180326A44.0930.1019.1620.0410.9510.07
ANETArista Netwo20180326A15.287.713.634.074.083.65
ANFAbercrombie20180326A4.954.63-0.660.335.294.30
ANGIANGI Homeser20180326A14.4814.684.391.0710.2913.61
ANGLVanEck Vecto20180326ETF6.9713.136.4912.356.650.78
ANGOAngioDynamic20180326A29.4811.96-0.831.2612.8010.70
ANHAnworth Mort20180326A21.2216.856.897.869.968.95
ANIKAnika Therap20180326A63.2727.1211.6811.7715.4415.35
ANIPANI Pharmace20180326A91.9637.5817.5822.3120.0015.27
ANSSAnsys Inc20180326A15.195.182.282.112.903.08
ANTMANTHEM, INC.20180326A5.912.951.921.541.021.41
ANYSphere 3D Co20180326A106.73103.0190.4793.8212.549.19
AOAiShares Core20180326ETF9.978.473.313.535.154.93
AOBCAmerican Out20180326A12.2610.584.804.755.795.83
AOKiShares Core20180326ETF11.5514.6514.6014.600.050.05
AOMiShares Core20180326ETF10.966.244.154.572.091.67
AONAon plc Clas20180326A6.612.860.850.802.012.06
AORiShares Core20180326ETF8.394.923.713.741.201.18
AOSA.O. Smith C20180326A8.294.380.080.524.313.86
AOSLAlpha and Om20180326A67.7737.29-9.00-6.4146.2943.70
APAmpco-Pittsb20180326A87.1955.6450.2951.755.343.88
APAApache Corpo20180326A4.373.401.891.661.521.74
APAMARTISAN PART20180326A24.2213.033.384.419.658.63
APDAir Products20180326A8.245.121.972.743.162.39
APDNApplied DNA20180326A243.87147.86147.85147.070.010.79
APEIAmerican Pub20180326A48.6119.328.6310.0610.689.26
APENApollo Endos20180326A117.4165.1077.0059.63-11.905.47
APHAmphenol Cor20180326A6.676.870.720.796.156.08
APLEApple Hospit20180326A6.085.391.091.094.304.30
APLSApellis Phar20180326A99.9757.9519.8225.5638.1332.39
APOApollo Globa20180326A12.126.574.064.252.512.33
APOGApogee Enter20180326A28.4311.075.005.946.075.13
APPFAppFolio, In20180326A37.9219.895.845.9514.0513.94
APPNAppian Corpo20180326A37.2229.4315.4723.7813.965.65
APPSDigital Turb20180326A46.9239.6922.8621.6016.8218.08
APRNBlue Apron H20180326A52.1548.1223.3424.6624.7823.43
APTAlpha Pro Te20180326A162.14125.80120.85115.724.9510.08
APTOAptose Biosc20180326A58.4151.3322.6226.4428.7124.89
APTSPreferred Ap20180326A18.8211.066.476.824.594.24
APTVAptiv PLC20180326A8.034.411.241.733.172.68
APVOAptevo Thera20180326A82.6469.4636.7135.5832.7533.88
APWCAsia Pacific20180326A201.16482.27206.11206.11276.16276.16
AQBAquaBounty T20180326A139.14126.46102.17108.8724.3017.59
AQMSAqua Metals,20180326A57.8667.485.1615.4562.5052.08
AQNAlgonquin Po20180326A13.5511.440.313.3211.128.12
AQUAEvoqua Water20180326A15.996.023.163.252.862.77
ARANTERO RESOU20180326A5.505.240.661.244.584.00
ARAAmerican Ren20180326A56.1421.3914.1915.087.206.31
ARAYAccuray Inco20180326A100.6381.8151.3247.0030.4934.81
ARCARC Document20180326A53.0139.8018.8620.1420.9419.66
ARCBArcBest Corp20180326A32.8825.372.262.3723.1123.03
ARCCAres Capital20180326A6.386.512.722.733.803.78
ARCHArch Coal, I20180326A31.6416.938.319.588.627.35
ARCOARCOS DORADO20180326A66.6242.1316.9113.1725.2228.96
ARCTArcturus The20180326A249.84180.4439.5939.33140.85141.10
ARDArdagh Group20180326A41.8921.3113.2113.348.107.97
ARDXArdelyx, Inc20180326A129.2379.6129.3732.4250.2447.19
AREAlexandria R20180326A9.493.250.350.612.892.64
ARESAres Managem20180326A32.7617.6113.1513.064.454.54
ARGTGlobal X MSC20180326ETF30.4327.2524.8626.572.400.68
ARIAPOLLO COMME20180326A5.524.600.861.173.743.42
ARKGARK Genomic20180326ETF36.2928.3319.9721.848.366.49
ARKKARK Innovati20180326ETF16.0820.158.0717.9612.082.19
ARKQARK Autonomo20180326ETF25.0116.631.10-3.7115.5220.33
ARKRArk Restaura20180326A794.27559.17325.84374.03233.34185.15
ARKWARK Next Gen20180326ETF14.3418.068.6017.089.460.99
ARLAmerican Rea20180326A439.01246.26-51.64-51.79297.90298.04
ARLPAlliance Res20180326A42.2517.779.7110.468.077.32
ARMKARAMARK20180326A5.133.987.251.90-3.272.08
ARNAArena Pharma20180326A21.2810.192.523.947.686.26
ARNCArconic Corp20180326A4.753.86-0.080.813.943.05
AROCArchrock Inc20180326A57.5739.1716.4217.4122.7521.76
AROWArrow Financ20180326A96.3142.3226.7427.1515.5815.17
ARRARMOUR Resid20180326A11.897.181.562.095.625.09
ARTNAArtesian Res20180326A239.87137.84122.74122.2315.1015.61
ARTWArts-Way Man20180326A634.81730.55662.18712.1768.3618.38
ARWArrow Electr20180326A11.814.941.321.583.623.36
ARWRArrowhead Re20180326A24.7717.52-1.56-0.9519.0818.47
ASBAssociated B20180326A20.4315.584.123.6911.4511.88
ASCARDMORE SHIP20180326A76.1245.5617.5119.5528.0526.01
ASEAGlobal X FTS20180326ETF110.5235.6735.6735.670.000.00
ASETFlexShares R20180326ETF58.7215.6015.6015.600.000.00
ASFIAsta Funding20180326A220.8588.9488.9488.940.000.00
ASGNASGN Incorpo20180326A21.109.472.183.177.296.30
ASHAshland Glob20180326A7.726.36-2.25-1.288.617.65
ASHRXtrackers Ha20180326ETF3.362.591.161.321.441.28
ASHSXtrackers Ha20180326ETF18.1518.5814.2015.064.373.52
ASHXXtrackers MS20180326ETF55.9055.9555.9555.950.000.00
ASIXAdvanSix Inc20180326A34.7013.838.069.455.774.38
ASMAvino Silver20180326A80.1658.0731.6535.5426.4222.53
ASMBAssembly Bio20180326A100.4153.0731.3440.1421.7212.93
ASNAAscena Retai20180326A51.1245.8922.7023.2323.2022.66
ASPNAspen Aeroge20180326A117.5587.3486.7687.920.58-0.59
ASPSAltisource P20180326A65.8542.405.0319.5237.3722.88
ASPUASPEN GROUP,20180326A156.2583.0581.2780.361.772.69
ASRVAmeriServ Fi20180326A123.2881.9060.4959.9021.4121.65
ASTCAstrotech Co20180326A197.42731.70168.23710.13563.4721.57
ASTEAstec Indust20180326A45.6019.268.5710.1910.699.07
ASURAsure Softwa20180326A65.7446.0227.9132.5718.1113.45
ASYSAmtech Syste20180326A53.8285.169.8213.1575.3472.01
ATAtlantic Pow20180326A235.29128.96128.96128.960.000.00
ATECAlphatec Hol20180326A98.60126.1245.2470.0980.8856.03
ATENA10 NETWORKS20180326A21.0023.7612.0912.5011.7611.38
ATESTGTEST SYMBOL20180326A41.3322.3420.3020.322.042.03
ATGEAdtalem Glob20180326A17.378.881.862.187.026.70
ATHAthene Holdi20180326A4.842.85-0.38-0.013.232.87
ATHXAthersys, In20180326A59.1557.3027.3627.7029.9329.59
ATIAllegheny Te20180326A10.6110.756.017.574.743.18
ATKRAtkore Inter20180326A13.256.392.742.653.653.74
ATLCAtlanticus H20180326A880.71354.59306.88316.1647.7138.43
ATLOAMES Nationa20180326A160.4086.5181.1979.955.336.56
ATMPiPath Select20180326ETF23.8420.0319.0017.651.032.37
ATNIATN Internat20180326A60.6736.6622.8228.2013.848.46
ATNMActinium Pha20180326A62.8474.3639.6744.6134.6929.76
ATNXAthenex, Inc20180326A37.1132.124.119.3928.0122.73
ATOAtmos Energy20180326A7.185.220.392.004.833.21
ATOMAtomera Inco20180326A113.7676.3029.1429.7347.1646.57
ATOSAtossa Thera20180326A59.9164.2260.1759.934.054.29
ATRAptarGroup,20180326A15.726.702.091.914.624.80
ATRAAtara Biothe20180326A45.0026.168.0012.2818.1613.87
ATRCAtriCure, In20180326A36.9812.067.197.744.874.32
ATROAstronics Co20180326A47.9318.9511.239.937.729.01
ATRSAntares Phar20180326A46.6052.7710.168.7942.6143.99
ATSGAir Transpor20180326A13.4325.514.183.0321.3222.48
ATTOAtento S.A.20180326A71.8648.1214.1422.1933.9825.94
ATUSAltice USA,20180326A17.957.156.478.020.68-0.86
ATVIActivision B20180326A3.662.66-0.040.422.712.24
ATXIAvenue Thera20180326A378.82208.48114.58102.7393.90105.75
AUBNAuburn Natio20180326A435.86235.52229.05229.056.476.47
AUDCAudioCodes L20180326A53.2637.3232.2832.875.044.45
AUGAuryn Resour20180326A114.69110.0786.64102.3623.427.71
AUMNGolden Miner20180326A56.1242.5226.9827.2415.5415.28
AUPHAurinia Phar20180326A23.0118.318.709.899.618.42
AUTOAutoWeb, Inc20180326A57.1648.7818.9220.9829.8627.80
AUYYamana Gold,20180326A35.1530.689.6412.8220.9917.84
AVAAvista Corpo20180326A8.863.740.700.943.042.80
AVAVAeroVironmen20180326A23.4210.460.875.369.595.10
AVBAvalonBay Co20180326A8.694.410.031.024.383.39
AVDAmerican Van20180326A48.5422.7812.4111.2710.3711.51
AVEOAVEO Pharmac20180326A34.7232.5318.1819.4014.3613.13
AVGOBroadcom Inc20180326A6.083.06-0.580.133.652.93
AVGRAvinger, Inc20180326A118.59116.0356.7456.5859.2959.45
AVIDAvid Technol20180326A41.4524.355.758.2918.6016.06
AVNWAviat Networ20180326A306.09147.84109.16143.1838.694.67
AVTAvnet, Inc.20180326A8.904.970.070.484.904.49
AVXLAnavex Life20180326A79.3749.2527.4736.8121.7712.44
AVYAvery Dennis20180326A10.706.85-0.401.797.265.07
AVYAAvaya Holdin20180326A13.885.912.793.573.132.35
AWIArmstrong Wo20180326A18.189.832.364.237.475.60
AWKAmerican Wat20180326A7.554.290.270.904.033.40
AWRAmerican Sta20180326A13.595.970.981.704.994.27
AWREAware Inc20180326A271.73182.61156.20168.9026.4113.71
AWXAvalon Holdi20180326A253.1497.5867.4473.6130.1423.97
AXASAbraxas Petr20180326A45.6634.8412.6113.0122.2321.83
AXDXAccelerate D20180326A44.2428.7811.219.9317.5818.85
AXEAnixter Inte20180326A27.6013.785.686.398.107.38
AXGNAxogen, Inc.20180326A26.7414.308.408.935.905.37
AXJLWisdomTree A20180326ETF30.1518.0014.4317.323.570.68
AXLAmerican Axl20180326A7.869.655.416.194.253.47
AXPAmerican Exp20180326A3.983.050.441.442.601.61
AXRAMREP Corpor20180326A133.58110.90103.06103.067.847.84
AXSAxis Capital20180326A7.423.27-0.94-0.194.213.46
AXSMAxsome Thera20180326A206.31123.40-74.62-73.03198.02196.43
AXTAAxalta Coati20180326A6.834.070.621.063.453.02
AXTIAXT Inc20180326A83.2461.2121.6220.7539.5940.46
AXUAlexco Resou20180326A76.2861.2428.4729.6232.7731.62
AYAtlantica Yi20180326A21.4612.07-1.200.3713.2711.70
AYIAcuity Brand20180326A14.806.541.952.514.594.04
AYTUAytu BioScie20180326A88.7875.7343.3754.8032.3720.92
AYXAlteryx, Inc20180326A26.3114.142.674.3111.479.82
AZOAutoZone, In20180326A15.567.121.672.885.404.24
AZPNAspen Techno20180326A14.377.073.093.543.983.54
AZREAzure Power20180326A520.34354.29343.17339.8511.1214.44
AZRXAzurRx BioPh20180326A477.44372.65306.44307.6266.2165.03
AZZAZZ Inc.20180326A36.9515.688.039.367.666.32
BBarnes Group20180326A25.3210.623.975.146.655.48
BABoeing Compa20180326A6.475.053.803.251.241.80
BABInvesco Taxa20180326ETF7.884.803.422.871.381.93
BACBank of Amer20180326A3.343.430.921.432.522.01
BAHBooz Allen H20180326A6.973.930.631.543.302.40
BALiPath Series20180326ETN12.094.652.824.561.840.09
BAMBrookfield A20180326A2.912.35-0.800.233.152.13
BANCBanc of Cali20180326A30.2116.153.012.8013.1413.35
BANDBandwidth In20180326A135.5164.7537.4246.5527.3318.20
BANFBancfirst Co20180326A62.5732.8920.8821.4412.0111.45
BANXStoneCastle20180326A44.2232.4619.1020.5313.3611.93
BAPCredicorp LT20180326A20.8912.268.039.244.233.02
BASIBioanalytica20180326A175.01103.13152.77101.54-49.641.59
BATRALiberty Medi20180326A30.5962.1615.6915.2046.4746.96
BATRKLiberty Medi20180326A19.6810.196.226.553.973.64
BAXBaxter Inter20180326A3.432.480.561.291.921.20
BBBlackBerry L20180326A7.918.243.163.135.095.12
BBBYBed Bath & B20180326A5.196.12-0.440.026.586.12
BBCVirtus LifeS20180326ETF36.1456.5954.8456.351.740.24
BBGIBeasley Broa20180326A135.33109.06103.73103.005.336.06
BBHVanEck Vecto20180326ETF9.756.510.542.855.973.66
BBPVirtus LifeS20180326ETF42.9488.9089.9789.34-1.07-0.44
BBSIBarrett Busi20180326A63.8931.7320.1019.7411.6311.99
BBUBrookfield B20180326A39.4928.5919.9120.978.687.62
BBWBuild-A-Bear20180326A88.5851.9019.7823.1732.1228.73
BBXBBX Capital20180326A17.8213.969.069.814.904.15
BBYBest Buy Com20180326A3.752.521.001.101.521.42
BCBrunswick Co20180326A8.173.521.421.802.101.72
BCBPBCB Bancorp20180326A62.7539.6625.8028.9813.8610.68
BCCBoise Cascad20180326A18.389.073.093.425.985.65
BCDAberdeen Sta20180326ETF16.1813.1019.9719.97-6.87-6.87
BCEBCE, Inc.20180326A2.552.570.480.452.092.12
BCEIBONANZA CREE20180326A37.3217.705.697.6512.0110.05
BCIAberdeen Sta20180326ETF12.6714.3414.1914.190.160.16
BCLIBrainstorm C20180326A231.04182.64177.72171.034.9311.62
BCMiPath Pure B20180326ETN13.9210.597.4310.593.160.00
BCOThe Brink's20180326A14.687.390.582.286.805.10
BCOMB Communicat20180326A209.26110.60110.60110.600.000.00
BCORBlucora, Inc20180326A33.9526.9715.6216.2111.3510.76
BCOVBrightcove,20180326A77.6354.0230.0532.7323.9721.28
BCPCBalchem Corp20180326A63.5421.4115.1115.706.305.71
BCRXBioCryst Pha20180326A20.9619.000.021.6818.9817.32
BCTFBancorp 34,20180326A288.73288.24288.24288.240.000.00
BDCBelden Inc.20180326A14.217.31-0.941.018.256.30
BDCSUBS AG Excha20180326ETN65.0242.7142.6442.070.070.64
BDCZETRACS Wells20180326ETN461.29437.04437.04437.040.000.00
BDGEBridge Banco20180326A98.3676.7664.9963.1811.7713.57
BDLFlanigan's E20180326A1453.071269.121269.121269.120.000.00
BDNBrandywine R20180326A6.875.450.330.895.124.56
BDRBlonder Tong20180326A173.34189.22114.89149.0074.8840.77
BDSIBioDelivery20180326A230.02151.1590.9197.7560.2453.40
BDXBecton, Dick20180326A7.723.651.581.892.061.76
BEATBioTelemetry20180326A29.5738.7228.3029.8410.438.95
BECNBeacon Roofi20180326A10.8714.7911.2811.973.522.89
BELFABel Fuse Inc20180326A470.09598.61599.01599.01-0.40-0.40
BELFBBel Fuse Inc20180326A147.7171.8948.1957.1923.7014.70
BENFranklin Res20180326A2.943.37-0.44-0.043.823.41
BEPBrookfield R20180326A12.028.520.580.737.947.80
BERYBerry Global20180326A6.342.070.380.331.691.74
BFABrown-Forman20180326A102.1251.9652.4550.67-0.501.29
BFBBrown-Forman20180326A9.786.113.083.643.022.47
BFAMBRIGHT HORIZ20180326A15.735.690.981.954.713.74
BFINBankFinancia20180326A86.0460.4935.8745.7024.6114.79
BFITGlobal X Hea20180326ETF84.2460.0945.1251.2514.978.84
BFORBarron's 40020180326ETF16.7112.8636.0527.40-23.19-14.54
BFSSaul Centers20180326A198.0153.4130.4639.4922.9513.91
BGBunge Limite20180326A7.335.822.664.063.161.75
BGCPBGC Partners20180326A8.376.191.942.394.253.80
BGFVBig 5 Sporti20180326A86.0369.2123.2527.8745.9641.34
BGGBriggs & Str20180326A18.088.253.864.594.393.66
BGIBirks Group20180326A286.70238.94193.42198.7345.5240.21
BGSB&G Foods, I20180326A25.5115.847.077.918.777.93
BGSFBG Staffing20180326A81.3049.6144.3245.255.294.36
BHBBar Harbor B20180326A188.9592.9294.0194.46-1.10-1.54
BHEBenchmark El20180326A22.6415.164.605.7910.559.37
BHFBrighthouse20180326A15.2519.624.736.2114.8913.41
BHLBBerkshire Hi20180326A28.6012.142.382.569.769.59
BHVNBiohaven Pha20180326A36.5827.8515.5320.2412.337.64
BIBProShares Ul20180326ETF23.6513.572.212.4111.3611.16
BIBLInspire 10020180326ETF96.9748.6750.0348.67-1.350.00
BICKFirst Trust20180326ETF98.2749.3246.5546.552.782.78
BIGBig Lots, In20180326A7.203.480.180.763.292.71
BIIBBiogen Inc.20180326A8.275.331.361.923.973.41
BILSPDR Bloombe20180326ETF1.090.960.960.960.000.00
BIOBio-Rad Labo20180326A55.7722.2413.9615.498.286.76
BIOBBio-Rad Labo20180326A91.99119.1947.3846.8871.8172.31
BIOCBiocept, Inc20180326A94.2998.7970.8482.9827.9515.81
BIOLBiolase, Inc20180326A123.57145.2580.1284.0665.1361.19
BIPBrookfield I20180326A10.965.942.052.973.892.96
BISProShares Ul20180326ETF22.8618.023.155.7614.8812.27
BIVVanguard Int20180326ETF3.201.851.301.700.550.15
BIZDVanEck Vecto20180326ETF17.7912.8810.9811.851.901.04
BJKVanEck Vecto20180326ETF48.2922.8318.5318.534.304.30
BJRIBJ's Restaur20180326A21.7615.861.145.5714.7210.29
BKBank of New20180326A2.192.00-0.050.022.051.98
BKCCBlackRock Ca20180326A17.1520.683.382.9417.3017.74
BKDBrookdale Se20180326A15.3012.612.193.6810.418.93
BKEThe Buckle,20180326A39.8222.744.328.8318.4313.92
BKEPBlueknight E20180326A117.96584.2494.5594.55489.68489.68
BKFiShares MSCI20180326ETF27.3921.0119.8419.951.171.05
BKHBlack Hills20180326A11.253.891.922.171.981.73
BKIBlack Knight20180326A13.1120.0418.0817.861.962.18
BKLNInvesco Seni20180326ETF4.332.591.831.760.760.83
BKNGBooking Hold20180326A13.906.602.643.203.723.25
BKSCBank of Sout20180326A340.83109.96107.81108.532.151.43
BKUBankunited,20180326A10.917.602.623.024.984.59
BKYIBIO-key Inte20180326A154.9184.99106.87105.93-21.88-20.94
BLBlackLine, I20180326A20.959.174.614.334.564.84
BLBDBlue Bird Co20180326A36.8032.334.416.3427.9225.99
BLCMBellicum Pha20180326A44.9725.2810.9711.7114.3113.57
BLCNReality Shar20180326ETF24.3612.3710.6811.161.691.20
BLDTopBuild Cor20180326A27.3614.137.969.476.174.66
BLDPBallard Powe20180326A29.3225.401.965.2823.4420.12
BLDRBuilders Fir20180326A11.006.844.175.222.681.63
BLESInspire Glob20180326ETF138.8669.1455.3455.3413.8113.81
BLFSBioLife Solu20180326A135.9083.7878.2067.405.5816.37
BLHYVirtus Newfl20180326ETF141.6866.0466.0366.040.000.00
BLINBridgeline D20180326A825.50703.06664.41702.4638.640.60
BLKBlackrock, I20180326A13.947.802.563.135.224.65
BLKBBlackbaud, I20180326A28.1211.837.757.974.093.86
BLLBall Corpora20180326A3.272.820.180.362.652.46
BLMNBloomin' Bra20180326A6.714.060.801.383.252.68
BLNKBlink Chargi20180326A186.63127.47108.49109.7518.9817.72
BLOKAmplify Tran20180326ETF15.046.793.332.613.454.18
BLPHBellerophon20180326A134.6090.8278.3276.9712.5013.85
BLUEbluebird bio20180326A22.8312.464.315.198.157.28
BLVVanguard Lon20180326ETF6.513.183.132.760.050.42
BLXBanco Latino20180326A33.9131.609.8712.1221.7319.47
BMCHBMC Stock Ho20180326A31.6516.6311.6812.284.954.36
BMIBadger Meter20180326A38.7715.311.785.0413.5310.27
BMLPDorsey Wrigh20180326ETF188.85188.78188.78188.780.000.00
BMOBank of Mont20180326A3.272.37-0.27-0.042.642.41
BMRABIOMERICA IN20180326A322.34224.49115.60122.69108.89101.79
BMRCBank of Mari20180326A138.1288.0168.8969.5519.1218.46
BMRNBioMarin Pha20180326A10.255.520.781.644.753.88
BMTCBryn Mawr Ba20180326A41.3921.1913.3113.637.887.56
BMYBristol-Myer20180326A2.725.033.263.551.771.48
BNDVanguard Tot20180326ETF1.261.260.280.630.980.63
BNDCFlexShares C20180326ETF33.4232.8432.8432.840.000.00
BNDXVanguard Tot20180326ETF1.851.661.241.310.420.35
BNEDBarnes & Nob20180326A23.2823.499.929.2013.5714.29
BNFTBenefitfocus20180326A47.9529.2617.9522.2111.317.05
BNSBank of Nova20180326A1.991.960.630.681.331.29
BNSOBonso Electr20180326A320.92280.59218.48220.4662.1160.13
BOCHBank of Comm20180326A86.5850.6246.5646.094.064.53
BOHBank of Hawa20180326A23.5910.133.864.796.275.33
BOKFBOK Financia20180326A31.6916.908.489.378.417.52
BOMNBoston Omaha20180326A177.3785.4941.0361.5344.4623.96
BONDPIMCO Active20180326ETF8.073.963.323.770.640.20
BOOMDMC Global I20180326A60.4744.1310.939.8833.2034.25
BOOTBoot Barn Ho20180326A21.9910.303.413.396.896.91
BOSCB.O.S. Bette20180326A146.29118.9590.24100.7328.7218.22
BOSSGlobal X Fou20180326ETF23.0916.2015.6416.890.56-0.69
BOTJBank of the20180326A555.73132.83132.83132.830.000.00
BOTZGlobal X Fun20180326ETF4.364.68-0.271.324.963.36
BOXBOX, INC.20180326A9.696.102.903.093.193.00
BOXLBoxlight Cor20180326A7599.034593.984593.984593.980.000.00
BPFHBoston Priva20180326A41.0232.4213.4114.4519.0117.97
BPMCBlueprint Me20180326A55.2525.899.4513.0116.4412.88
BPMPBP Midstream20180326A91.3047.2123.7938.3323.438.88
BPMXBioPharmX Co20180326A55.5570.8658.8958.9011.9711.96
BPOPPopular Inc20180326A11.664.810.250.854.573.98
BPRNThe Bank of20180326A294.40126.29120.43120.625.865.67
BPTBP Prudhoe B20180326A41.6823.0512.2014.0810.858.97
BPTHBio-Path Hol20180326A135.24124.72129.14127.00-4.42-2.28
BPYBrookfield P20180326A10.6317.3513.6713.583.693.88
BRBroadridge F20180326A9.155.345.074.690.270.65
BRCBrady Corpor20180326A23.0611.571.562.6310.008.94
BREWCraft Brew A20180326A53.3543.816.127.5137.6936.30
BRFVanEck Vecto20180326ETF79.7450.0238.5138.6211.5111.40
BRGBluerock Res20180326A32.6122.6610.7311.2611.9311.40
BRIDBridgford Fo20180326A408.00448.41436.60448.4111.810.00
BRKABerkshire Ha20180326A0.000.150.050.00
BRKBBERKSHIRE HA20180326A2.972.830.971.281.861.55
BRKLBrookline Ba20180326A44.8828.319.489.2918.8319.02
BRKRBruker Corpo20180326A11.935.041.501.703.543.34
BRKSBrooks Autom20180326A16.5537.158.959.4428.2127.71
BRNBarnwell Ind20180326A141.5480.8942.9534.7837.9446.10
BROBrown & Brow20180326A8.374.324.173.640.150.68
BRPABig Rock Par20180326A128.43
BRQSBorqs Techno20180326A825.67417.06417.06417.060.000.00
BRTBRT Apartmen20180326A65.8635.5028.6730.396.835.11
BRXBRIXMOR PROP20180326A6.896.090.152.315.943.78
BRZUDirexion Dai20180326ETF16.619.5412.6110.68-3.07-1.14
BSCKInvesco Bull20180326ETF5.053.191.261.001.932.19
BSCLInvesco Bull20180326ETF6.915.444.985.140.460.30
BSCMInvesco Bull20180326ETF12.384.943.843.681.111.26
BSCNInvesco Bull20180326ETF15.364.693.003.001.701.70
BSCOInvesco Bull20180326ETF14.5410.709.069.441.641.26
BSCPInvesco Bull20180326ETF15.9612.4912.4912.490.000.00
BSCQInvesco Bull20180326ETF25.5823.0518.0023.055.050.00
BSCRInvesco Bull20180326ETF23.4816.566.596.549.9710.01
BSETBassett Furn20180326A91.8493.6145.8258.0247.7935.58
BSIGBrightSphere20180326A34.5710.473.155.707.314.77
BSJKInvesco Bull20180326ETF10.697.208.188.23-0.97-1.02
BSJLInvesco Bull20180326ETF23.9516.8112.3712.384.434.43
BSJMInvesco Bull20180326ETF45.0424.4511.8211.8212.6312.63
BSJNInvesco Bull20180326ETF15.1115.158.209.676.965.48
BSJOInvesco Bull20180326ETF35.1331.6831.3131.310.370.37
BSJPInvesco Bull20180326ETF18.6816.3916.9716.99-0.58-0.60
BSMBlack Stone20180326A27.8113.425.749.117.684.31
BSQRBSQUARE Corp20180326A291.34294.92-187.94-59.11482.86354.02
BSRRSierra Banco20180326A102.5138.9719.8025.2919.1813.69
BSTCBioSpecifics20180326A263.26207.80198.46202.099.345.70
BSVVanguard Sho20180326ETF1.330.920.810.740.110.18
BSXBoston Scien20180326A3.843.270.060.293.212.99
BTAIBioXcel Ther20180326A174.88112.5599.8999.6412.6612.91
BTALAGFiQ U.S. M20180326ETF28.5512.768.798.993.973.76
BTEBaytex Energ20180326A34.8727.951.162.6426.7925.31
BTECPrincipal He20180326ETF48.9197.56276.32258.02-178.77-160.46
BTGB2Gold Corp.20180326A36.0629.547.399.2522.1420.28
BTNBallantyne S20180326A346.31238.51165.22139.9573.2898.55
BTUPeabody Ener20180326A10.276.951.743.345.213.61
BURLBURLINGTON S20180326A9.064.671.682.122.992.54
BUYUSCF SummerH20180326ETF88.82
BUYNUSCF SummerH20180326ETF65.34
BVALBrand Value20180326ETF35.3833.0133.0133.010.000.00
BVSNBroadvision20180326A1381.591034.041034.041034.040.000.00
BWBabcock & Wi20180326A24.1819.766.277.3913.4612.34
BWABorgWarner I20180326A6.553.431.010.662.422.77
BWBBridgewater20180326A105.3771.6664.9065.036.766.63
BWENBroadwind En20180326A108.11116.77101.20101.1615.5715.60
BWFGBankwell Fin20180326A508.05207.90204.57207.903.330.00
BWLABowl America20180326A359.2892.9392.9392.930.000.00
BWXSPDR Bloombe20180326ETF7.567.374.814.872.562.49
BWXTBWX Technolo20180326A12.194.58-1.45-0.646.025.21
BWZSPDR Bloombe20180326ETF30.7012.8012.5812.620.220.18
BXThe Blacksto20180326A4.163.441.550.941.882.50
BXCBlueLinx Hol20180326A54.7725.8416.0617.539.788.31
BXGBluegreen Va20180326A62.5240.0833.5036.436.593.65
BXMTBlackstone M20180326A4.003.460.941.082.522.38
BXPBoston Prope20180326A11.064.40-0.87-0.325.274.72
BXSBancorpSouth20180326A21.3113.693.564.5110.139.18
BYByline Banco20180326A57.8921.0014.9716.436.034.58
BYDBoyd Gaming20180326A8.434.980.902.274.082.71
BYFCBroadway Fin20180326A339.03251.01251.01251.010.000.00
BYLDiShares Yiel20180326ETF14.219.418.609.410.800.00
BYSIBeyondSpring20180326A85.6458.9139.9355.4318.983.48
BZHBeazer Homes20180326A19.4710.162.581.997.588.18
BZQProShares Ul20180326ETF22.0216.2112.2111.344.004.87
CCitigroup In20180326A1.502.300.720.791.591.52
CAAPCorporacion20180326A38.3615.519.718.995.806.52
CAASChina Automo20180326A210.74108.96109.22108.96-0.260.00
CABOCable One, I20180326A32.8118.5211.6013.986.163.69
CACCamden Natio20180326A133.9155.7044.4345.5111.2710.19
CACCCredit Accep20180326A56.8923.9812.9416.1711.047.81
CACGClearBridge20180326ETF27.6928.7628.6528.580.110.18
CACICACI INTERNA20180326A21.5012.277.968.334.313.95
CADECadence Banc20180326A22.298.823.364.005.464.82
CAECAE INC20180326A6.435.99-0.33-0.536.326.53
CAGConagra Bran20180326A3.252.540.490.802.051.74
CAHCardinal Hea20180326A4.883.451.071.602.381.85
CAICAI Internat20180326A27.0715.616.176.879.438.74
CAKECheesecake F20180326A6.063.65-0.431.134.082.51
CALCaleres Inc20180326A23.8819.745.033.3714.7116.37
CALACalithera Bi20180326A75.6354.8115.4414.8239.3739.99
CALFPacer US Sma20180326ETF15.1929.1024.1726.644.932.46
CALMCal-Maine Fo20180326A18.038.063.573.904.494.15
CALXCALIX, INC.20180326A87.3043.9325.0427.4818.9016.45
CAMPCalAmp Corp.20180326A21.6716.357.869.908.506.46
CAMTCamtek Ltd20180326A48.3838.6243.7833.59-5.165.03
CAPEiPath Shille20180326ETN16.1519.2514.2313.245.026.01
CAPLCrossAmerica20180326A108.4139.5439.0640.380.47-0.84
CAPRCapricor The20180326A123.6679.6646.8054.7032.8624.97
CARAvis Budget20180326A9.3511.708.238.673.513.04
CARACara Therape20180326A30.6518.000.451.0817.5516.93
CARGCarGurus, In20180326A155.3161.7541.8546.3119.9015.44
CAROCarolina Fin20180326A36.2717.291.792.2015.4915.09
CARSCars.com Inc20180326A12.545.691.342.094.353.61
CARVCarver Banco20180326A434.17430.99414.55430.9916.430.00
CARZFirst Trust20180326ETF41.9433.7835.7935.79-2.01-2.01
CASACasa Systems20180326A30.4118.497.3011.6811.196.82
CASHMeta Financi20180326A53.1415.5013.3312.702.172.80
CASICASI Pharmac20180326A63.8787.0066.0467.3020.9519.70
CASSCass Informa20180326A158.5245.5630.7233.3814.8412.18
CASYCasey's Gene20180326A13.745.972.022.453.953.52
CATCaterpillar20180326A3.543.441.421.372.022.07
CATBCatabasis Ph20180326A85.2258.8646.7839.5812.0819.38
CATCCAMBRIDGE BA20180326A115.14104.15106.61106.07-2.46-1.91
CATHGlobal X S&P20180326ETF29.5522.1121.7021.780.410.33
CATMCardtronics20180326A22.5221.721.470.9020.2520.82
CATOCATO CORP20180326A23.7412.672.142.7710.539.90
CATSCatasys Inc.20180326A78.8847.1437.3636.879.7810.27
CATYCathay Gener20180326A14.946.151.472.094.694.06
CBChubb Limite20180326A6.753.650.731.522.922.12
CBANColony Bankc20180326A1482.68822.97584.56647.34238.41175.64
CBAYCymabay Ther20180326A26.2619.654.975.1614.6814.49
CBBCincinnati B20180326A44.9930.969.5311.1221.4219.83
CBFVCB Financial20180326A208.2892.5976.5290.5616.082.04
CBIOCatalyst Bio20180326A85.4239.6517.4516.1222.2023.53
CBLCBL& Associa20180326A22.7319.018.309.4410.719.53
CBLICleveland Bi20180326A76.3335.0234.1834.180.840.84
CBMGCellular Bio20180326A123.2186.1472.6974.3113.4511.83
CBOECboe Global20180326A8.184.371.352.503.011.86
CBONVanEck Vecto20180326ETF48.1540.2940.2940.290.000.00
CBPOChina Biolog20180326A79.5540.7817.9819.6822.8121.10
CBRECBRE GROUP,20180326A6.525.753.373.292.382.47
CBRLCracker Barr20180326A19.108.313.033.725.284.59
CBSHCommerce Ban20180326A12.136.272.793.603.482.67
CBTCabot Corpor20180326A11.955.271.131.484.143.79
CBTXCBTX, Inc. C20180326A87.4432.1427.5027.984.644.16
CBUCommunity Ba20180326A19.5710.842.875.697.975.15
CBZCBIZ, Inc.20180326A32.1324.368.619.1815.7415.17
CCThe Chemours20180326A6.443.470.120.553.352.92
CCBGCapital City20180326A80.7060.6047.9347.0412.6813.56
CCCLChina Cerami20180326A261.59128.06114.23114.8813.8313.18
CCDCalamos Dyna20180326A20.5423.7117.7420.595.973.12
CCFChase Corpor20180326A137.1158.4234.4743.7823.9514.64
CCICrown Castle20180326A3.882.330.140.282.202.05
CCJCameco Corpo20180326A11.129.422.553.206.926.21
CCKCrown Holdin20180326A5.376.760.481.206.285.57
CCLCarnival Cor20180326A1.931.810.020.321.791.49
CCLPCSI Compress20180326A80.7963.8340.2850.3623.5513.46
CCMPCabot Microe20180326A37.9815.557.649.447.916.10
CCNECNB Financia20180326A100.6567.4132.2230.2035.1937.21
CCOClear Channe20180326A117.8994.9923.2334.0871.7660.91
CCOICogent Commu20180326A28.0715.336.197.539.147.80
CCORCore Alterna20180326ETF23.528.9211.018.91-2.090.01
CCRCONSOL Coal20180326A165.82141.7490.4690.4651.2851.28
CCRCChina Custom20180326A102.8458.4946.2350.2312.268.26
CCRNCross Countr20180326A32.6331.7625.1624.086.607.68
CCSCENTURY COMM20180326A36.3118.507.744.0710.7614.44
CCXIChemoCentryx20180326A44.8923.510.235.7323.2817.78
CDCVictoryShare20180326ETF11.708.636.336.852.311.79
CDECoeur Mining20180326A12.8111.545.194.516.347.02
CDEVCentennial R20180326A15.448.684.024.144.664.55
CDKCDK Global,20180326A6.804.493.886.710.60-2.22
CDLVictoryShare20180326ETF11.478.085.806.172.271.91
CDLXCardlytics,20180326A95.7577.0847.0053.4530.0923.63
CDMOAvid Bioserv20180326A62.3142.0924.0622.9318.0319.16
CDNACareDx, Inc.20180326A38.4024.956.8010.3318.1514.61
CDNSCadence Desi20180326A4.818.865.625.473.243.39
CDORCondor Hospi20180326A206.2498.4898.8598.86-0.37-0.38
CDRCedar Realty20180326A28.4220.7110.4710.6010.2410.11
CDTXCidara Thera20180326A120.5271.2730.7630.1740.5141.10
CDWCDW Corporat20180326A8.316.791.474.585.332.22
CDXCChromaDex Co20180326A45.5129.7112.8211.4616.8918.25
CDXSCodexis, Inc20180326A49.8159.9143.5345.2416.3714.67
CDZICADIZ, Inc.20180326A80.7769.4131.9752.0237.4317.38
CECelanese Cor20180326A8.473.97-0.260.574.233.41
CECECeco Environ20180326A55.4842.6724.4135.8318.416.84
CEFSSaba Closed-20180326ETF15.5413.9213.8213.820.100.10
CEICamber Energ20180326A79.4370.5761.5160.789.069.79
CEIXCONSOL Energ20180326A35.2717.9312.5414.345.393.59
CELCellcom Isra20180326A101.2885.5681.9382.933.632.63
CELCCelcuity Inc20180326A567.65252.86252.87252.870.000.00
CELHCelsius Hold20180326A136.53107.7636.2643.0971.5064.67
CELPCypress Envi20180326A125.53139.94130.79135.379.144.56
CEMBiShares J.P.20180326ETF71.7123.2122.4022.090.811.12
CEMIChembio diag20180326A123.8380.5810.3447.6070.2432.98
CENTCentral Gard20180326A38.3722.0419.7219.182.322.87
CENTACentral Gard20180326A29.2417.9412.1513.195.794.75
CENXCentury Alum20180326A15.0710.082.584.437.505.66
CEPUCentral Puer20180326A55.5427.3819.5923.267.794.11
CEQPCrestwood Eq20180326A48.5824.4010.1712.1414.2412.27
CERCCerecor Inc.20180326A103.3274.9951.4152.2823.5822.72
CERNCerner Corp20180326A3.826.020.75-0.245.286.26
CERSCerus Corp20180326A18.7341.4427.0126.0714.6015.47
CETVCentral Euro20180326A123.1567.4153.1155.7114.3011.70
CETXCEMTREX INC.20180326A80.9667.1960.9562.086.245.11
CEVACEVA Inc.20180326A40.3123.3512.4712.5710.8810.78
CEWWisdomTree20180326ETF22.0423.4423.4423.440.000.00
CEYVictoryShare20180326ETF52.7045.5044.8344.830.670.67
CEZVictoryShare20180326ETF115.2273.0674.6167.96-1.555.10
CFCF Industrie20180326A5.703.391.371.972.021.42
CFAVictoryShare20180326ETF12.9919.8816.9719.402.910.48
CFBICommunity Fi20180326A220.58104.5190.4990.3214.0214.19
CFBKCentral Fede20180326A125.58191.06191.06191.060.000.00
CFFIC&F Financia20180326A440.60165.0083.71108.7581.2856.25
CFFNCapitol Fede20180326A8.337.411.401.686.015.73
CFGCitizens Fin20180326A2.565.152.983.562.171.60
CFMSConformis, I20180326A95.3860.4533.2739.2627.1821.19
CFOVictoryShare20180326ETF11.818.947.738.501.210.44
CFRCullen/Frost20180326A15.378.132.913.375.224.76
CFRXContraFect C20180326A164.74132.3680.9388.3551.4244.01
CFXColfax Corpo20180326A8.1710.251.081.459.178.82
CGThe Carlyle20180326A28.5239.634.6110.6635.0328.97
CGACHINA GREEN20180326A119.3292.4779.7884.3612.698.11
CGBDTCG BDC, Inc20180326A44.4621.1714.3413.916.827.25
CGENCompugen Ltd20180326A136.87102.1033.9148.0868.1954.02
CGIXCancer Genet20180326A312.28201.4398.59107.96102.8493.47
CGNXCognex Corp20180326A7.0315.574.335.2611.2510.33
CGOCalamos Glob20180326A67.9266.7955.4349.5111.3617.28
CGWInvesco S&P20180326ETF11.659.837.139.092.700.74
CHADDirexion Dai20180326ETF26.1119.3630.9731.12-11.62-11.76
CHAUDirexion Dai20180326ETF14.2812.978.619.654.373.32
CHCIComstock Hol20180326A173.77125.1775.0891.4850.0833.69
CHCOCity Holding20180326A46.7019.8911.9413.357.956.54
CHCTCommunity He20180326A28.7416.785.437.4411.359.34
CHDChurch & Dwi20180326A3.312.71-0.200.202.912.52
CHDNChurchill Do20180326A32.1412.564.334.818.247.76
CHEChemed Corpo20180326A36.5415.935.659.0010.306.95
CHEFThe Chef's W20180326A49.9736.4415.9518.4720.4817.97
CHEKCheck-Cap Lt20180326A313.90240.16209.25224.9130.9115.25
CHEPAGFiQ U.S. M20180326ETF259.79168.96168.96168.960.000.00
CHFSCHF Solution20180326A90.5675.6565.6661.459.9914.20
CHGGCHEGG, INC.20180326A9.425.70-0.242.175.943.53
CHGXChange Finan20180326ETF26.596.526.036.520.500.00
CHHChoice Hotel20180326A17.797.222.653.204.584.03
CHICalamos Conv20180326A20.6119.8218.8619.150.960.67
CHIEGlobal X MSC20180326ETF193.65130.61130.61130.610.000.00
CHIIGlobal X MSC20180326ETF190.88162.96-153.95-153.95316.91316.91
CHIMGlobal X MSC20180326ETF220.18188.05179.75174.158.2913.89
CHIQGlobal X MSC20180326ETF26.7387.8559.6959.6928.1728.16
CHIXGlobal X MSC20180326ETF28.4720.2814.3214.845.965.44
CHKChesapeake E20180326A32.7625.498.599.7816.9015.71
CHKPCheck Point20180326A7.073.491.442.242.051.25
CHMAChiasma, Inc20180326A345.21301.67284.02284.0217.6417.64
CHMGChemung Fina20180326A147.5372.6069.9369.972.672.63
CHMICHERRY HILL20180326A25.6813.989.3710.054.613.93
CHNRChina Natura20180326A461.94402.42391.39391.3911.0311.03
CHRSCoherus BioS20180326A56.4547.2110.7227.4036.4919.81
CHRWC.H. Robinso20180326A5.637.811.952.275.865.54
CHSChicos FAS,20180326A11.4610.881.291.859.599.03
CHTRCharter Comm20180326A9.414.601.812.512.792.10
CHUYChuy's Holdi20180326A33.7818.6110.3510.768.267.92
CHWCalamos Glob20180326A18.1111.956.715.545.246.41
CHYCalamos Conv20180326A17.6013.278.108.735.184.55
CICIGNA Corpor20180326A4.826.154.414.831.741.32
CIACitizens, In20180326A106.4463.2234.4533.1628.7830.07
CIBRFirst Trust20180326ETF32.1423.6123.3623.460.260.15
CIDVictoryShare20180326ETF56.4160.9060.9060.900.000.00
CIDMCinedigm Cor20180326A246.96220.12147.48182.9772.6337.14
CIENCiena Corpor20180326A4.073.681.290.982.392.70
CIFSChina Intern20180326A63.0057.1349.1353.188.013.96
CIGIColliers Int20180326A54.6029.9322.2320.247.709.69
CILVictoryShare20180326ETF27.995.225.225.220.000.00
CIMChimera Inve20180326A5.994.851.191.243.673.61
CINFCincinnati F20180326A10.4113.019.8710.313.142.71
CINRCINER RESOUR20180326A289.42158.27157.33157.330.940.94
CIOCITY OFFICE20180326A11.008.350.721.547.656.83
CIRCIRCOR Inter20180326A45.3318.218.6610.529.557.69
CITCIT Group In20180326A6.746.992.443.634.563.39
CIVBCivista Banc20180326A42.2630.9120.7320.8810.1810.03
CIXComp X Inter20180326A748.76490.11481.06486.969.053.15
CIZVictoryShare20180326ETF49.7927.1626.1026.301.060.86
CIZNCitizens Hol20180326A464.38144.48132.36132.9312.1211.55
CJJDChina Jo-Jo20180326A270.15219.6115.967.43203.65212.17
CKHSeacor Holdi20180326A41.5819.107.6110.4811.498.62
CKPTCheckpoint T20180326A132.2958.2468.4169.53-10.17-11.29
CKXCKX Lands, I20180326A431.29
CLColgate-Palm20180326A2.322.320.390.661.931.66
CLARClarus Corpo20180326A85.8663.7437.0137.9426.7325.80
CLBCore Laborat20180326A27.3612.682.664.5410.028.14
CLBSCaladrius Bi20180326A86.8096.0558.9961.7037.0634.35
CLCTCollectors U20180326A77.7650.6928.5821.8822.1128.82
CLDRCloudera, In20180326A13.446.160.982.975.183.19
CLDTCHATHAM LODG20180326A13.586.721.802.564.924.16
CLDXCelldex Ther20180326A42.4634.4412.0012.1422.4422.30
CLFCleveland-Cl20180326A15.0512.113.654.378.457.74
CLFDClearfield,20180326A97.0365.8044.0548.9021.7516.90
CLGXCorelogic, I20180326A7.194.241.302.022.942.22
CLHClean Harbor20180326A18.268.154.614.653.543.50
CLIMack-Cali Re20180326A7.216.160.861.055.315.12
CLIRClearSign Te20180326A256.93186.3561.35118.28125.0068.07
CLIXProShares Lo20180326ETF105.2166.5726.4127.2340.1639.33
CLMTCalumet Spec20180326A77.0864.8245.8246.5719.0018.26
CLNCColony Credi20180326A25.4037.1716.1417.2721.0319.90
CLNEClean Energy20180326A61.9554.5322.8429.8031.6824.73
CLPRClipper Real20180326A176.64123.52103.60111.8619.9211.66
CLRCONTINENTAL20180326A7.814.330.510.923.823.40
CLRBCellectar Bi20180326A133.63108.19110.10101.54-1.916.64
CLRGIQ Chaikin U20180326ETF18.8911.9611.9511.950.010.01
CLROClearOne, In20180326A349.12160.93145.15175.0515.79-14.12
CLSCelestica, I20180326A9.569.231.912.077.327.16
CLSDClearside Bi20180326A56.1428.1224.0426.644.081.49
CLSNCelsion Corp20180326A106.7290.2168.8965.8321.3124.37
CLUBTown Sports20180326A92.6258.7441.3546.0717.3812.67
CLVSClovis Oncol20180326A26.4410.644.954.925.695.72
CLWClearwater P20180326A35.9525.8010.3511.8615.4513.94
CLWTEuro Tech Ho20180326A341.60264.51242.37218.6122.1445.91
CLXClorox Compa20180326A6.593.500.921.132.582.37
CLXTCalyxt, Inc.20180326A133.6458.8827.8128.6331.0730.24
CMCanadian Imp20180326A2.161.630.370.301.261.33
CMAComerica Inc20180326A5.882.840.240.702.602.14
CMBSiShares CMBS20180326ETF20.5818.3617.7417.730.620.63
CMCCommercial M20180326A7.305.670.701.204.974.47
CMCLCaledonia Mi20180326A132.991460.841452.141452.148.708.70
CMCOColumbus McK20180326A41.1033.1513.9015.8119.2417.34
CMCSAComcast Corp20180326A3.072.870.141.002.731.87
CMCTCIM Commerci20180326A338.76126.7698.82105.2227.9421.53
CMDCantel Medic20180326A43.0316.477.708.258.778.21
CMFiShares Cali20180326ETF4.384.534.184.220.340.31
CMGChipotle Mex20180326A14.377.731.782.575.955.16
CMICummins Inc.20180326A7.537.103.184.233.912.87
CMOCapstead Mor20180326A11.869.812.593.017.196.77
CMPCompass Mine20180326A17.208.894.285.954.602.94
CMPRCimpress PLC20180326A49.7218.304.965.0413.3413.26
CMRECostamare In20180326A17.4015.185.025.3110.159.86
CMRXChimerix, In20180326A71.4641.1320.9626.0120.1815.13
CMSCMS Energy C20180326A2.489.780.581.739.268.16
CMTCore Molding20180326A230.74129.98110.67111.3919.3118.59
CMTLComtech Tele20180326A31.1026.327.4010.8718.9215.45
CNXtrackers MS20180326ETF13.318.6920.558.42-11.87-0.13
CNACNA Financia20180326A13.757.985.295.312.692.67
CNATConatus Phar20180326A42.1350.6616.5117.7234.1532.94
CNBKACentury Banc20180326A268.11139.1999.15110.5739.6728.05
CNCCentene Corp20180326A6.814.420.400.864.013.55
CNCEConcert Phar20180326A33.4042.131.302.2040.8339.93
CNCRLoncar Cance20180326ETF33.5028.1228.5828.68-0.46-0.56
CNDTConduent Inc20180326A5.714.59-0.47-0.585.065.17
CNETChinaNet Onl20180326A127.0992.8786.8286.996.045.88
CNFRConifer Hold20180326A1439.11216.29147.88158.5068.4057.79
CNHICNH INDUSTRI20180326A8.167.041.511.765.515.28
CNICanadian Nat20180326A2.371.820.290.401.531.42
CNKCinemark Hol20180326A8.215.252.983.272.271.98
CNMDCONMED Corpo20180326A32.8411.112.044.049.087.08
CNNECannae Holdi20180326A23.1719.0715.1916.303.882.77
CNOCNO Financia20180326A4.984.491.482.693.001.80
CNOBCenter Banco20180326A40.2723.3120.7013.172.6010.14
CNPCenterPoint20180326A3.893.601.251.712.361.90
CNQCanadian Nat20180326A3.473.260.540.482.732.78
CNSCohen & Stee20180326A20.1810.404.624.615.785.81
CNSLConsolidated20180326A14.1625.889.269.6616.6316.25
CNTYCentury Casi20180326A36.8927.988.038.7819.9519.21
CNXCNX Resource20180326A6.835.45-0.180.905.634.55
CNXMCNX Midstrea20180326A60.4930.1221.6324.078.496.05
CNXNPC Connectio20180326A130.4640.8920.8928.3920.0012.50
CNXTVanEck Vecto20180326ETF24.6220.1211.0911.099.029.73
CNYAiShares MSCI20180326ETF48.2319.0519.0519.050.000.00
COGlobal Cord20180326A26.4017.181.784.3815.4112.80
COCPCocrystal Ph20180326A777.16372.67360.53360.5312.1312.13
CODACoda Octopus20180326A287.85229.39227.43227.431.961.96
CODICompass Dive20180326A46.2227.0212.6013.7714.4113.25
CODXCo-Diagnosti20180326A360.61256.73226.74236.2329.9920.50
COFCapital One20180326A4.222.37-0.150.312.522.06
COGCabot Oil &20180326A4.434.50-0.180.074.684.44
COHNCohen & Comp20180326A894.35616.29616.29616.290.000.00
COHRCoherent Inc20180326A19.2510.092.884.897.215.20
COHUCohu Inc20180326A28.9922.9612.5614.0710.398.89
COKECoca-Cola Co20180326A59.5629.5021.7321.667.777.84
COLBColumbia Ban20180326A22.637.861.822.336.045.53
COLDAmericold Re20180326A20.046.853.834.503.022.34
COLLCollegium Ph20180326A41.9519.351.001.8018.3617.56
COLMColumbia Spo20180326A28.419.944.445.095.544.89
COMDirexion Aus20180326ETF19.3813.1814.1213.14-0.940.04
COMBGraniteShare20180326ETF17.9716.7815.7714.541.002.24
COMMCommScope Ho20180326A4.693.441.742.111.701.33
COMTiShares Comm20180326ETF16.209.1910.209.41-1.01-0.22
CONECyrusOne Inc20180326A6.663.311.531.301.782.01
CONNConn's Inc.20180326A32.2421.437.987.2913.4514.14
COOThe Cooper C20180326A12.714.142.442.321.701.82
COPConocoPhilli20180326A1.912.000.250.291.761.71
COPXGlobal X Cop20180326ETF26.5321.3118.8621.282.450.04
CORCoresite Rea20180326A15.937.622.032.905.594.72
CORECore Mark Ho20180326A33.9756.8438.5644.1018.2812.74
CORPPIMCO Invest20180326ETF11.4310.819.889.860.930.95
CORRCorEnergy In20180326A28.2417.94-2.46-0.8920.4018.83
CORTCorcept Ther20180326A21.0113.025.816.977.216.05
COSTCostco Whole20180326A5.253.851.993.001.860.85
COTYCOTY INC20180326A5.644.440.240.964.193.47
COUPCoupa Softwa20180326A17.647.575.395.432.172.13
COWiPath Series20180326ETN21.4319.0217.4619.601.56-0.58
COWNCowen Inc. C20180326A41.4037.326.409.1430.9228.17
COWZPacer US Cas20180326ETF10.7210.3510.4910.55-0.14-0.20
CPCanadian Pac20180326A7.883.771.551.722.222.06
CPACopa Holding20180326A26.1013.703.504.5610.209.14
CPAHCounterpath20180326A328.73186.2190.8997.1395.3189.07
CPBCampbell Sou20180326A3.442.890.160.442.732.45
CPECallon Petro20180326A8.417.121.602.095.535.03
CPFCentral Paci20180326A19.098.201.802.916.405.30
CPGCRESCENT POI20180326A14.2012.703.673.429.039.26
CPHCCanterbury P20180326A247.56181.12174.35181.126.780.00
CPHIChina Pharma20180326A150.28179.41176.26177.133.152.28
CPICPI Inflatio20180326ETF16.6717.5015.1115.112.392.39
CPIXCumberland P20180326A110.53120.53129.20128.09-8.67-7.56
CPKChesapeake U20180326A30.5413.766.547.677.236.10
CPLPCapital Prod20180326A43.3430.2111.1914.8319.0214.56
CPRTCopart Inc20180326A5.7015.311.701.9213.6213.40
CPRXCatalyst Pha20180326A46.2038.4317.3216.6121.1121.81
CPSCooper-Stand20180326A36.6218.2810.3212.417.965.87
CPSHCPS Technolo20180326A314.61154.47-47.96-75.17202.42229.63
CPSIComputer Pro20180326A41.8822.349.129.4613.2212.88
CPSSConsumer Por20180326A42.1133.9137.0152.32-3.10-18.41
CPSTCapstone Tur20180326A89.8268.2752.3152.3115.9715.97
CPTCamden Prope20180326A10.495.241.282.143.963.10
CPTACapitala Fin20180326A42.6336.6028.7028.967.907.64
CQPCheniere Ene20180326A29.2921.1012.3414.018.767.09
CQQQInvesco Chin20180326ETF22.6419.131.9416.0817.193.05
CRCrane Compan20180326A20.1710.737.487.873.252.86
CRAICRA Internat20180326A91.7827.7319.7520.387.987.35
CRAKVanEck Vecto20180326ETF72.5414.2414.1414.140.100.10
CRBNiShares MSCI20180326ETF13.7418.5216.9316.611.591.91
CRBPCorbus Pharm20180326A85.4681.6028.8828.7052.7152.90
CRCCalifornia R20180326A18.689.372.923.156.456.22
CRDACrawford & C20180326A104.6661.8345.3051.3216.5410.52
CRDBCrawford & C20180326A123.3669.5841.8753.7327.7115.85
CREECree Inc20180326A10.706.382.863.633.522.75
CREGChina Recycl20180326A318.52293.9494.72107.73199.22186.20
CRHMCRH Medical20180326A196.02141.3753.8553.3087.5388.08
CRICarter's Inc20180326A8.895.430.741.934.693.50
CRISCuris Inc20180326A62.7759.1430.1041.0229.0518.12
CRKComstock Res20180326A47.7630.954.918.9426.0422.01
CRLCharles Rive20180326A18.759.431.042.118.397.32
CRMsalesforce.c20180326A3.502.902.361.820.541.09
CRMDCorMedix Inc20180326A115.82120.36103.99104.2616.3816.11
CRMTAmerica's Ca20180326A162.7985.9977.4979.448.506.55
CRNTCeragon Netw20180326A51.3142.284.62-3.8237.6646.10
CRONCronos Group20180326A23.8424.5320.4120.994.123.55
CROPIQ Global Ag20180326ETF28.0129.3129.3129.310.000.00
CROXCrocs, Inc.20180326A10.577.121.462.105.675.02
CRSCarpenter Te20180326A20.797.483.494.503.992.98
CRSPCRISPR Thera20180326A41.8444.8016.1119.9728.7024.83
CRTCross Timber20180326A100.8549.5328.9528.4320.5821.11
CRUSCirrus Logic20180326A9.3814.557.306.477.268.08
CRVLCorvel Corp20180326A125.0956.1240.7543.0515.3713.08
CRVSCorvus Pharm20180326A109.0183.9740.2941.3043.6842.67
CRWSCrown Crafts20180326A113.40162.49162.49162.490.000.00
CRYCryoLife, In20180326A38.5521.748.659.6613.1012.08
CSAVictoryShare20180326ETF26.0118.5913.5417.035.051.56
CSBVictoryShare20180326ETF27.5513.0813.0713.070.010.01
CSBRChampions On20180326A129.31127.14116.89118.0210.259.12
CSCOCisco System20180326A2.313.441.991.161.452.28
CSDInvesco S&P20180326ETF75.4445.0942.1143.082.972.01
CSFVictoryShare20180326ETF29.9113.6213.7213.79-0.10-0.17
CSFLCenterState20180326A12.225.952.302.533.653.43
CSGPCoStar Group20180326A27.4414.746.306.668.167.89
CSGSCSG Systems20180326A40.3312.258.398.983.863.26
CSIICardiovascul20180326A26.6815.707.788.807.926.91
CSIQCanadian Sol20180326A15.6410.703.194.677.516.03
CSLCarlisle Com20180326A12.984.630.661.383.973.25
CSLTCASTLIGHT HE20180326A150.7986.1357.6373.0728.5113.06
CSMProShares La20180326ETF8.575.395.014.850.380.53
CSMLIQ Chaikin U20180326ETF16.4216.9311.6311.685.305.25
CSODCornerstone20180326A13.8615.173.033.4812.1511.69
CSPICSP Inc.20180326A351.64301.21243.68245.3457.5355.87
CSQCalamos Stra20180326A11.548.585.127.053.471.54
CSSEChicken Soup20180326A452.39329.09238.38275.1490.7053.94
CSTECaesarstone20180326A38.9430.217.0724.5823.145.63
CSTMConstellium20180326A48.6735.6124.1523.2211.4612.38
CSTRCapStar Fina20180326A143.5967.4447.9753.7019.4713.74
CSUCapital Seni20180326A30.3212.53-0.881.5713.4110.96
CSVCarriage Ser20180326A19.7910.584.875.335.715.25
CSWCCapital Sout20180326A70.9084.6046.6846.8637.9237.74
CSWICSW Industri20180326A119.3668.2257.1058.2011.1210.01
CSXCSX Corporat20180326A3.234.563.763.630.800.93
CTASCintas Corp20180326A11.329.161.942.577.226.58
CTBCooper Tire20180326A20.8215.261.902.8413.3612.42
CTBICommunity Tr20180326A53.9723.2911.7911.6111.5011.68
CTEKCynergisTek,20180326A134.87166.47108.93112.5957.5453.88
CTGComputer Tas20180326A29.6430.8314.1814.7016.6516.13
CTHRCharles & Co20180326A141.34114.62111.73111.732.892.89
CTIBYunhong CTI20180326A502.06397.80397.80397.800.000.00
CTICCTI BioPharm20180326A31.4327.9820.3121.127.676.86
CTLCenturyLink,20180326A6.345.222.652.532.572.69
CTLTCATALENT, IN20180326A13.216.923.183.183.713.74
CTMXCytomX Thera20180326A46.0033.3113.4813.0519.8220.26
CTOConsolidated20180326A308.17100.1477.5586.0922.5914.05
CTRECARTRUST REI20180326A11.2115.4712.5713.472.902.00
CTRNCiti Trends,20180326A34.0816.727.8910.218.836.51
CTSCTS Corporat20180326A47.3321.4910.1512.0011.349.48
CTSHCognizant Te20180326A3.134.332.092.242.252.10
CTSOCytosorbents20180326A82.0051.4422.2126.9729.2324.47
CTTCATCHMARK TI20180326A15.218.711.212.457.506.26
CTXRCitius Pharm20180326A309.88401.84311.35265.7690.49136.07
CTXSCitrix Syste20180326A6.183.080.720.962.352.12
CUBCubic Corpor20180326A27.5114.094.294.739.809.36
CUBAHerzfeld Car20180326A181.12274.1136.4737.99237.64236.11
CUBECubeSmart20180326A4.382.870.560.872.312.00
CUBICUSTOMERS BA20180326A24.0411.613.644.637.986.99
CUECue Biopharm20180326A179.0896.7774.8379.7221.9417.05
CUICUI Global,20180326A134.19101.7848.0650.7953.7250.98
CULPCulp, Inc.20180326A172.95133.24110.17113.9123.0619.33
CUOContinental20180326A360.87328.80328.80328.800.000.00
CUREDirexion Dai20180326ETF11.266.802.622.524.184.27
CUROCURO Group H20180326A46.7423.0511.1312.8811.9210.17
CUTInvesco MSCI20180326ETF29.7418.0317.6217.560.400.46
CUTRCutera, Inc.20180326A38.4818.48-5.381.8823.8716.61
CUZCousins Prop20180326A12.029.923.423.966.485.93
CVACovanta Hold20180326A36.7124.4614.5515.019.899.45
CVBFCVB Financia20180326A11.1129.8218.6828.1811.171.70
CVCOCavco Indust20180326A126.4358.2925.6728.4532.6329.84
CVCYCentral Vall20180326A190.3735.3931.6731.383.714.01
CVECenovus Ener20180326A12.3610.070.841.379.168.63
CVEOCIVEO CORPOR20180326A25.1120.895.006.0615.8114.72
CVGICommercial V20180326A32.6623.694.554.0519.1419.65
CVGWCalavo Growe20180326A22.5713.489.149.394.334.09
CVICVR ENERGY,20180326A14.459.18-0.54-0.189.739.37
CVLTCommault Sys20180326A14.156.931.091.965.854.98
CVLYCodorus Vall20180326A297.3390.2389.7589.750.480.48
CVMCel-Sci Corp20180326A93.2989.8443.7346.6746.1243.17
CVNACarvana Co.20180326A47.3224.5211.1114.4413.4110.09
CVRChicago Rive20180326A386.26
CVSCVS HEALTH C20180326A2.552.310.490.831.821.49
CVTICovenant Tra20180326A27.6584.0940.0564.1644.0319.92
CVUCPI Aerostru20180326A99.07283.1118.9861.70264.13221.42
CVVCVD Equipmen20180326A410.19176.91203.87137.61-26.9539.31
CVXChevron Corp20180326A2.211.620.740.690.880.93
CVYInvesco Zack20180326ETF34.5817.1013.9414.593.172.52
CWCurtiss-Wrig20180326A33.5017.354.386.7612.9710.59
CWBSPDR Bloombe20180326ETF2.662.813.712.95-0.90-0.13
CWBCCommunity We20180326A230.99138.40106.26114.9532.1423.46
CWBRCohBar, Inc.20180326A195.86116.0250.7752.1165.2463.90
CWCOConsolidated20180326A61.8047.745.427.4142.3240.33
CWEBDirexion Dai20180326ETF38.4318.5712.2112.106.366.47
CWHCamping Worl20180326A15.878.245.865.442.382.80
CWISPDR MSCI AC20180326ETF8.214.854.154.070.700.78
CWSAdvisorShare20180326ETF38.0722.1820.5420.571.641.62
CWSTCasella Wast20180326A24.5218.357.3211.7911.036.56
CWTCalifornia W20180326A25.2620.219.465.5410.7514.66
CXDCChina XD Pla20180326A144.4679.9352.9552.9526.9826.98
CXOCONCHO RESOU20180326A10.023.891.081.432.802.45
CXPCOLUMBIA PRO20180326A6.346.233.081.733.154.54
CXSEWisdomTree T20180326ETF24.3511.149.549.681.591.46
CXWCoreCivic, I20180326A9.255.591.391.914.203.69
CYCypress Semi20180326A5.705.061.211.963.863.10
CYANCyanotech Co20180326A264.9396.5480.2479.4716.3017.07
CYBWisdomTree20180326ETF30.0111.4925.9426.02-14.45-14.53
CYBECyberoptics20180326A73.6550.5522.7423.7227.8126.83
CYBRCyberArk Sof20180326A12.4811.408.037.943.373.48
CYCCCyclacel Pha20180326A133.3793.9062.2243.3331.6850.57
CYDChina Yuchai20180326A78.8435.7723.2423.1812.5312.59
CYHCommunity He20180326A25.4518.993.843.2415.1215.67
CYRNCYREN Ltd.20180326A429.74310.20299.06299.0611.1411.14
CYRXCryoPort, In20180326A56.9066.9558.7454.058.2112.90
CYTKCytokinetics20180326A79.0256.028.3011.0647.7244.96
CZAInvesco Zack20180326ETF17.5213.5810.3010.773.292.82
CZNCCitizens & N20180326A128.6963.4344.7545.5818.6817.84
CZRCaesars Ente20180326A44.6525.4420.2913.775.1511.67
CZWICitizens Com20180326A51.3829.145.935.9323.2123.21
CZZCosan Limite20180326A10.349.981.571.848.408.14
DDominion Ene20180326A2.322.041.090.970.951.07
DACDanaos Corpo20180326A392.16296.49296.49296.490.000.00
DAIOData I/O Cor20180326A82.7569.0644.9144.8024.1524.26
DAKTDaktronics I20180326A29.4223.29-27.70-27.8250.9951.11
DALDelta Air Li20180326A2.262.12-0.180.062.302.07
DALTAnfield Capi20180326ETF64.8327.2027.2027.200.000.00
DANDana Incorpo20180326A10.456.350.711.395.644.96
DARDARLING INGR20180326A7.054.830.510.984.323.86
DAREDare Bioscie20180326A118.1690.0115.2315.4874.7874.53
DAUDExchange-Tra20180326ETN36.8911.8722.176.17-10.305.70
DAXGlobal X Fun20180326ETF32.2657.9165.8456.81-7.931.10
DBDeutsche Ban20180326A7.185.731.101.774.623.95
DBAWXtrackers MS20180326ETF22.8514.3518.4513.74-4.090.61
DBDDiebold Nixd20180326A36.7428.058.206.6219.8421.42
DBEFXtrackers MS20180326ETF3.382.800.510.752.292.05
DBEMXtrackers MS20180326ETF58.9934.7229.2229.255.505.47
DBEUXtrackers MS20180326ETF3.843.401.951.061.452.33
DBEZXtrackers MS20180326ETF12.232.975.834.13-2.86-1.16
DBGRXtrackers MS20180326ETF13.886.0110.697.39-4.68-1.38
DBJPXtrackers MS20180326ETF5.222.101.631.750.470.35
DBVTDBV Technolo20180326A33.1520.659.0910.3811.5610.28
DBXDropbox, Inc20180326A15.8217.5314.4613.993.073.54
DCARDropCar, Inc20180326A115.4597.4952.2866.5345.2130.97
DCHFExchange-Tra20180326ETN31.82
DCIDonaldson Co20180326A9.684.921.171.533.753.39
DCODucommun Inc20180326A66.4527.8213.8418.0213.989.80
DCOMDime Communi20180326A44.9529.32-6.3810.1635.7019.16
DCPDCP Midstrea20180326A21.1511.226.907.524.313.70
DCPHDeciphera Ph20180326A147.9769.2938.0647.3331.2321.96
DDD3D Systems C20180326A9.718.892.613.056.285.84
DDGProshares Sh20180326ETF46.768.198.198.190.000.00
DDLSWisdomTree D20180326ETF66.79135.23134.80135.230.430.00
DDMProShares Ul20180326ETF4.423.551.741.901.811.65
DDSDillards Inc20180326A17.787.32-0.310.277.647.05
DDWMWisdomTree D20180326ETF24.048.928.268.900.660.02
DEDeere & Comp20180326A5.843.75-0.151.713.902.04
DEAEasterly Gov20180326A7.628.200.880.477.337.75
DECKDeckers Outd20180326A10.124.400.000.714.403.69
DEEFXtrackers FT20180326ETF34.6554.4750.3252.404.152.08
DEFInvesco Defe20180326ETF18.6110.5110.129.980.390.53
DEFAiShares Adap20180326ETF88.8128.74-17.9828.7446.720.00
DEIDouglas Emme20180326A5.893.221.921.391.301.83
DEMWisdomTree E20180326ETF10.074.352.973.381.380.97
DENNDENNY'S CORP20180326A18.0111.037.507.323.533.71
DESWisdomTree U20180326ETF10.216.774.664.722.112.05
DESPDespegar.com20180326A106.9760.0335.7641.2224.2718.82
DEURExchange-Tra20180326ETN9.3816.9710.0010.006.986.98
DEUSXtrackers Ru20180326ETF13.8312.76-1.568.6314.314.13
DEWWisdomTree G20180326ETF13.9416.3412.3112.804.033.54
DFEWisdomTree E20180326ETF10.177.447.665.49-0.231.91
DFENDirexion Dai20180326ETF26.0439.5333.5834.965.944.56
DFFNDIFFUSION PH20180326A102.8586.9683.2583.943.713.02
DFINDonnelley Fi20180326A21.2313.495.937.707.565.80
DFJWisdomTree J20180326ETF9.595.116.216.47-1.10-1.36
DFNDReality Shar20180326ETF11.455.045.045.040.000.00
DFNLDavis Select20180326ETF22.6835.5918.2317.9317.3617.66
DFSDiscover Fin20180326A4.293.471.331.602.151.88
DFVLiPath US Tre20180326ETF183.06
DFVSiPath US Tre20180326ETF56.88
DGDollar Gener20180326A4.415.383.023.672.361.72
DGAZVelocityShar20180326ETN5.164.96-1.99-1.776.956.72
DGBPExchange-Tra20180326ETN16.55
DGICADonegal Grou20180326A136.5953.6644.1144.209.559.46
DGICBDonegal Grou20180326A1707.75
DGIIDigi Interna20180326A79.4540.6518.0922.5722.5618.08
DGLDVelocityShar20180326ETF3.472.391.191.561.200.83
DGLYDigital Ally20180326A329.25321.83317.12317.124.714.71
DGPDB Gold Doub20180326ETN30.2714.6616.7912.81-2.131.85
DGREWisdomTree T20180326ETF49.128.636.036.032.592.59
DGROiShares Core20180326ETF4.242.620.660.831.961.79
DGRSWisdomTree T20180326ETF21.8719.5419.6119.49-0.070.06
DGRWWisdomTree T20180326ETF5.217.822.672.855.154.97
DGSWisdomTree E20180326ETF18.049.016.127.832.891.18
DGTSPDR Global20180326ETF62.9213.8013.8013.800.000.00
DGXQuest Diagno20180326A5.964.121.191.932.932.19
DGZDB Gold Shor20180326ETN81.1116.3614.0216.362.340.00
DHID.R. Horton20180326A3.182.69-0.340.463.032.24
DHILDiamond Hill20180326A141.2356.3652.9056.253.27-0.08
DHRDanaher Corp20180326A3.562.190.610.641.581.55
DHSWisdomTree U20180326ETF9.957.956.306.481.641.47
DHTDHT HOLDINGS20180326A29.8124.412.944.1421.4720.27
DHXDHI Group, I20180326A277.18143.83140.83141.813.002.02
DIASPDR Dow Jon20180326ETF1.471.000.310.300.690.70
DIALColumbia Div20180326ETF31.728.258.258.250.000.00
DIGProShares Ul20180326ETF8.339.12-0.850.489.978.64
DIMWisdomTree I20180326ETF13.909.828.828.941.000.87
DINDine Brands20180326A23.638.040.841.487.206.56
DINTDavis Select20180326ETF52.3451.8550.7051.851.150.00
DIODDiodes Inc20180326A20.2610.792.053.278.747.51
DISThe Walt Dis20180326A2.011.640.230.341.411.30
DISCADiscovery, I20180326A4.8510.677.278.003.422.70
DISCKDiscovery, I20180326A5.214.511.292.003.232.51
DISHDISH Network20180326A5.954.861.712.043.152.82
DITAMCON Distri20180326A503.18
DIVGlobal X Sup20180326ETF12.579.673.883.695.795.98
DIVAAGFiQ Hedged20180326ETF45.4130.4126.6326.633.783.78
DIVBiShares U.S.20180326ETF29.8716.3116.3016.310.010.00
DIVCC-Tracks Exc20180326ETN82.51
DIVOAmplify CWP20180326ETF22.66101.75102.09102.89-0.34-1.14
DIVYReality Shar20180326ETF40.7738.5831.2131.217.377.37
DJCIETRACS Linke20180326ETN42.9751.9251.9251.920.000.00
DJCODaily Journa20180326A206.9391.2982.9279.338.3711.96
DJDInvesco Dow20180326ETF27.0318.7318.1118.300.620.43
DJPiPath Bloomb20180326ETN5.102.802.142.310.660.49
DJPYExchange-Tra20180326ETN54.1312.5616.1214.34-3.56-1.78
DKDelek US Hol20180326A8.914.771.782.102.992.68
DKLDELEK LOGIST20180326A79.1734.0128.6830.225.333.78
DKSDick's Sport20180326A5.824.351.501.782.862.57
DLADelta Appare20180326A139.2279.6163.6477.9315.971.68
DLBDolby Labora20180326A14.4914.1212.2710.851.873.29
DLHCDLH Holdings20180326A150.25153.03156.03148.19-3.004.84
DLNWisdomTree U20180326ETF3.472.841.522.031.320.81
DLNGDYNAGAS LNG20180326A37.8728.6020.5921.808.006.80
DLPHDelphi Techn20180326A18.7912.266.157.546.104.72
DLPNDolphin Ente20180326A1006.02413.66473.70473.70-60.03-60.03
DLRDigital Real20180326A6.744.92-0.13-0.035.054.95
DLSWisdomTree I20180326ETF9.915.345.045.320.300.02
DLTHDuluth Holdi20180326A22.1917.899.148.718.749.18
DLTRDollar Tree20180326A5.618.172.736.825.441.35
DLXDeluxe Corpo20180326A20.1311.504.806.576.704.93
DMLPDorchester M20180326A103.0478.1148.0450.2230.0727.89
DMPIDelMar Pharm20180326A96.68157.41144.52136.2912.8921.12
DMRCDigimarc Cor20180326A80.5927.9113.2116.5814.7111.34
DMRIDeltaShares20180326ETF780.57105.69105.69105.690.000.00
DMRLDeltaShares20180326ETF14.293.713.713.710.000.00
DMRMDeltaShares20180326ETF22.9017.8017.8017.800.000.00
DMRSDeltaShares20180326ETF43.1111.976.306.305.675.67
DNJRGolden Bull20180326A158.78266.84145.41145.83121.44121.01
DNKNDunkin' Bran20180326A5.723.171.631.661.531.50
DNLWisdomTree G20180326ETF26.5337.2437.0637.090.180.15
DNLIDenali Thera20180326A107.7036.0919.1826.7616.919.34
DNNDenison Mine20180326A101.75125.77102.52102.5623.2523.21
DNOWNOW INC.20180326A10.588.71-1.431.6010.137.10
DNRDenbury Reso20180326A36.1629.426.326.7823.0922.60
DODiamond Offs20180326A8.686.160.430.985.735.18
DOCPHYSICIANS R20180326A7.146.001.031.594.974.41
DOGProShares Sh20180326ETF6.586.624.624.662.001.96
DOGZDogness (Int20180326A684.56459.24459.60459.60-0.36-0.36
DOLWisdomTree I20180326ETF15.3212.029.6913.102.33-1.08
DONWisdomTree U20180326ETF6.738.326.826.941.511.39
DOOWisdomTree i20180326ETF12.297.278.617.41-1.34-0.14
DOORMASONITE INT20180326A20.2712.093.544.308.557.79
DORMDorman Produ20180326A30.3413.966.738.867.605.44
DOVDover Corpor20180326A5.923.63-0.071.363.702.27
DOXAmdocs Limit20180326A5.724.102.802.211.301.90
DPSTDirexion Dai20180326ETF28.3493.0717.4919.4775.5873.60
DPWDPW Holdings20180326A79.5674.5961.2662.8813.3311.71
DPZDomino's Piz20180326A10.855.71-0.210.785.924.93
DRADDigirad Corp20180326A304.07242.42204.96205.8937.4636.53
DREDuke Realty20180326A4.2616.411.052.1315.4014.33
DRHDiamondRock20180326A9.978.500.782.007.716.49
DRIDarden Resta20180326A5.223.440.821.732.621.71
DRIODarioHealth20180326A87.5469.2225.4046.9143.8322.32
DRIPDirexion Dai20180326ETF15.289.403.824.945.584.47
DRNDirexion Dai20180326ETF17.8413.113.768.579.354.54
DRNADicerna Phar20180326A39.1759.5211.5313.6247.9945.95
DRQDril-Quip, I20180326A21.1610.523.533.826.996.70
DRRMarket Vecto20180326ETN1004.66611.17557.61611.1753.560.00
DRRXDurect Corp20180326A53.7770.731.1038.5169.6332.22
DRVDirexion Dai20180326ETF32.4029.7317.0622.9112.676.82
DRWWisdomTree G20180326ETF14.857.266.887.000.380.26
DSDrive Shack20180326A30.8524.8311.469.9713.3714.86
DSEDuff & Phelp20180326A47.0227.694.714.3022.9823.39
DSGXDescartes Sy20180326A29.8214.925.735.369.189.56
DSIiShares MSCI20180326ETF5.426.731.694.715.042.02
DSKEDaseke, Inc.20180326A22.6613.566.098.437.485.14
DSLVVelocityShar20180326ETF9.516.645.174.401.472.24
DSPGDSP Group In20180326A78.7262.01-42.19-38.85104.20100.85
DSSDocument Sec20180326A117.83117.0272.4275.2444.6041.78
DSWLDeswell Indu20180326A251.51360.49255.27247.73105.22112.76
DSXDiana Shippi20180326A31.3227.999.5711.0318.4216.96
DTDWisdomTree U20180326ETF13.5410.4510.2810.560.17-0.11
DTEDTE Energy C20180326A6.9611.460.971.2410.4810.22
DTEADAVIDsTEA In20180326A454.14248.73205.99219.5342.7429.20
DTECALPS Disrupt20180326ETF34.5940.2138.9238.921.291.29
DTHWisdomTree I20180326ETF14.3911.9511.9211.900.030.05
DTNWisdomTree U20180326ETF15.9910.409.759.760.650.64
DTODB Crude Oil20180326ETN102.3473.1058.2753.9214.8319.18
DTULiPath US Tre20180326ETF145.74
DTUSiPath US Tre20180326ETF257.29153.16153.16153.160.000.00
DTYLiPath US Tre20180326ETF23.24
DUGProShares Ul20180326ETF9.6913.41-1.690.2215.1113.19
DUKDuke Energy20180326A2.111.840.960.990.890.86
DUSADavis Select20180326ETF26.9019.9321.1521.15-1.21-1.21
DUSLDirexion Dai20180326ETF41.67114.17110.64109.703.544.47
DUSTDirexion Dai20180326ETF8.384.791.321.603.473.20
DVADaVita Inc.20180326A5.023.600.731.072.872.53
DVAXDynavax Tech20180326A30.1321.189.9810.9311.1610.24
DVDDover Motors20180326A443.18242.8180.3280.32162.49162.49
DVNDevon Energy20180326A3.432.92-0.65-0.133.563.05
DVPDeep Value E20180326ETF24.1913.708.958.844.754.86
DVYiShares Sele20180326ETF1.843.343.666.96-0.32-3.62
DVYAiShares Asia20180326ETF34.0520.0019.4520.190.55-0.19
DVYEiShares Emer20180326ETF18.7011.788.239.533.552.25
DWASInvesco DWA20180326ETF43.8426.6125.3425.471.281.14
DWATArrow Invest20180326ETF59.4854.3054.3054.300.000.00
DWCRArrow DWA Co20180326ETF32.35
DWFISPDR Dorsey20180326ETF21.518.178.028.080.150.09
DWLDDavis Select20180326ETF25.1311.149.8610.231.290.91
DWMWisdomTree I20180326ETF16.248.815.687.533.131.28
DWPPFirst Trust20180326ETF43.7430.8831.8432.78-0.95-1.90
DWSNDawson Geoph20180326A260.7955.0528.1332.8326.9222.22
DWXSPDR S&P Int20180326ETF10.434.184.533.65-0.350.53
DXDynex Capita20180326A15.9613.018.029.385.003.63
DXCDXC Technolo20180326A7.453.250.330.842.932.42
DXCMDexCom, Inc.20180326A9.243.900.881.083.022.82
DXDProShares Ul20180326ETF11.209.404.515.104.894.31
DXGEWisdomTree G20180326ETF11.353.895.335.71-1.45-1.82
DXJWisdomTree J20180326ETF1.872.010.460.581.551.43
DXJSWisdomTree J20180326ETF45.5043.4238.9543.484.47-0.06
DXLGDestination20180326A256.36203.36163.32150.7640.0452.59
DXPEDXP Enterpri20180326A47.5623.5412.8215.3110.738.23
DXYNDixie Group20180326A522.04599.99119.69111.48480.29488.51
DYDycom Indust20180326A21.9010.973.323.547.657.43
DYLSWisdomTree D20180326ETF17.4616.5716.8316.43-0.260.14
DYNTDynatronics20180326A399.71262.11158.17158.17103.94103.94
DZKDirexion Dai20180326ETF29.8021.5518.6018.592.952.96
DZSIDASAN Zhone20180326A260.62182.04189.75188.59-7.70-6.54
DZZDB Gold Doub20180326ETN21.2124.328.498.4915.8315.83
EAElectronic A20180326A6.925.442.152.703.292.74
EARNELLINGTON RE20180326A19.9514.362.602.7811.7511.57
EARSAuris Medica20180326A117.72135.31119.90126.1015.419.20
EASTEASTSIDE DIS20180326A288.44146.56131.74137.6914.828.87
EATBrinker Inte20180326A8.223.950.870.983.082.98
EBAYeBay Inc20180326A2.5815.5212.6113.612.931.93
EBFEnnis, Inc.20180326A46.7325.258.0010.4417.2514.80
EBIXEbix Inc20180326A23.8810.156.845.993.314.16
EBMTEagle Bancor20180326A85.2055.9040.5033.4515.4022.45
EBNDSPDR Bloombe20180326ETF9.0817.9315.8415.812.092.11
EBSEmergent Bio20180326A21.6012.814.595.478.227.35
EBSBMeridian Ban20180326A44.2726.593.873.9922.7322.61
EBTCEnterprise B20180326A355.92109.7984.6484.8925.1524.90
ECHiShares MSCI20180326ETF8.764.402.082.262.312.13
ECHOEcho Global20180326A33.8034.114.534.6029.5829.51
ECLEcolab, Inc.20180326A5.002.701.181.401.511.30
ECNSiShares MSCI20180326ETF154.65188.26188.26188.260.000.00
ECOLUS Ecology,20180326A47.2122.459.2010.9813.2511.47
ECOMCHANNELADVIS20180326A107.5964.8837.5543.3827.3221.50
ECONColumbia Eme20180326ETF19.4914.3012.3314.341.96-0.04
ECPGEncore Capit20180326A23.8411.454.976.396.485.07
ECTECA Marcellu20180326A305.03166.99124.10135.5542.8931.44
EDConsolidated20180326A3.412.280.740.621.551.66
EDCDirexion Dai20180326ETF10.095.781.082.694.703.09
EDENiShares MSCI20180326ETF23.6611.2511.4210.38-0.170.87
EDITEditas Medic20180326A27.7217.4910.2512.757.264.76
EDIVSPDR S&P Eme20180326ETF22.5314.4610.961.973.5012.50
EDOGALPS Emergin20180326ETF26.148.758.788.75-0.020.00
EDOWFirst Trust20180326ETF33.8623.4523.4523.450.000.00
EDVVanguard Wor20180326ETF10.796.375.664.900.711.47
EDZDirexion Dai20180326ETF12.6811.213.355.037.866.17
EEEl Paso Elec20180326A18.059.433.213.046.226.39
EEFTEuronet Worl20180326A15.465.931.251.694.684.25
EELVInvesco S&P20180326ETF24.278.277.557.560.720.71
EEMiShares MSCI20180326ETF2.094.752.873.351.891.41
EEMAiShares MSCI20180326ETF36.3544.5842.0642.652.521.92
EEMDAAM S&P Emer20180326ETF75.0575.1975.1975.190.000.00
EEMOInvesco S&P20180326ETF42.1935.5634.2234.981.340.59
EEMSiShares MSCI20180326ETF27.5017.4817.8816.19-0.391.29
EEMViShares Edge20180326ETF9.635.704.544.901.250.88
EESWisdomTree U20180326ETF23.1311.8911.1511.120.740.77
EETProShares Ul20180326ETF49.0335.9936.0335.76-0.040.23
EEVProShares Tr20180326ETF27.4130.6327.5327.863.102.77
EEXEmerald Hold20180326A33.7916.976.259.5610.727.41
EFAiShares MSCI20180326ETF1.462.501.271.421.241.09
EFADProShares MS20180326ETF17.6311.8911.6311.720.270.18
EFASGlobal X MSC20180326ETF62.9057.7249.8757.797.85-0.07
EFAViShares Edge20180326ETF5.372.652.041.940.630.74
EFAXSPDR MSCI EA20180326ETF43.516.303.846.302.470.00
EFCEllington Fi20180326A27.9722.49-0.34-0.2222.8322.70
EFGiShares MSCI20180326ETF12.624.714.314.540.390.17
EFNLiShares MSCI20180326ETF21.8223.0820.1321.122.951.96
EFOProShares Ul20180326ETF24.0724.6119.8119.494.795.11
EFOIEnergy Focus20180326A259.20162.49114.11139.8648.3822.63
EFSCEnterprise F20180326A31.6122.8013.3114.939.497.87
EFUProShares Tr20180326ETF52.0634.6435.6535.64-1.01-1.00
EFViShares MSCI20180326ETF10.106.415.565.740.840.70
EFXEquifax, Inc20180326A9.224.671.321.523.353.15
EFZProShares Tr20180326ETF21.5316.1414.7014.471.441.67
EGANeGain Corpor20180326A109.3870.5422.2642.1247.7328.38
EGBNEagle Bancor20180326A25.9814.061.392.0712.6711.99
EGHT8x8, Inc. Co20180326A32.7020.302.511.9617.7918.34
EGLEEagle Bulk S20180326A26.0298.9819.1721.1179.8177.86
EGOEldorado Gol20180326A5.347.792.323.255.464.54
EGOVNIC Inc20180326A39.4929.0913.8212.1915.2716.91
EGPEastGroup Pr20180326A20.3310.072.883.867.196.21
EGPTVanEck Vecto20180326ETF59.12170.39154.75160.0015.6410.39
EGRXEagle Pharma20180326A55.0022.262.555.1219.7017.14
EGYVaalco Energ20180326A161.68153.35132.15135.1621.2018.19
EHCEncompass He20180326A12.496.461.891.734.574.72
EHTHeHealth, Inc20180326A52.0331.9112.6913.4919.2218.42
EIDOiShares MSCI20180326ETF3.8711.009.099.822.041.29
EIGEmployers Ho20180326A31.7321.76-2.78-5.4324.5427.18
EIGIEndurance In20180326A72.7346.0713.2516.9832.8229.09
EIGREiger BioPha20180326A119.6554.5835.5633.4019.0121.18
EIRLiShares MSCI20180326ETF79.6750.5048.7748.771.721.72
EISiShares MSCI20180326ETF61.8168.6968.6468.530.060.17
EIXEdison Inter20180326A4.333.730.890.752.842.99
EKARIdeanomics N20180326ETF68.3721.04-5.26-5.2626.3026.30
EKSOEkso Bionics20180326A95.5076.7818.7449.6958.0427.06
ELThe Estee La20180326A4.282.760.070.052.692.70
ELDWisdomTree E20180326ETF35.8816.3416.1216.200.220.14
ELFe.l.f. Beaut20180326A35.8212.354.075.638.286.72
ELGXEndologix In20180326A29.4527.3514.5413.3812.8113.97
ELLOEllomay Capi20180326A971.54998.20998.20998.200.000.00
ELMDElectromed,20180326A603.9672.1572.1772.15-0.020.00
ELSEquity Lifes20180326A11.697.881.331.736.566.16
ELSEElectro-Sens20180326A271.09121.73141.90143.26-20.17-21.53
ELTKEltek Ltd20180326A295.59173.13162.79163.7510.349.38
ELVTElevate Cred20180326A44.4831.4117.4520.0613.9611.34
ELYCallaway Gol20180326A6.655.920.121.355.804.57
EMAGVanEck Vecto20180326ETF192.3632.6196.3296.32-63.71-63.71
EMANeMagin Corpo20180326A353.55203.41111.82162.2891.5941.13
EMBiShares J.P.20180326ETF0.991.040.370.660.660.38
EMBHiShares Inte20180326ETF39.5134.1934.1934.190.000.00
EMCBWisdomTree E20180326ETF84.7966.1368.7166.13-2.590.00
EMCFEmclaire Fin20180326A805.44334.58307.17301.9927.4132.59
EMCGWisdomTree E20180326ETF36.0823.222.392.3320.8320.89
EMDVProShares MS20180326ETF39.5258.8958.8658.870.030.02
EMEEMCOR Group,20180326A17.588.262.383.475.874.81
EMFMGlobal X MSC20180326ETF104.59101.27105.42106.96-4.15-5.69
EMGFiShares Edge20180326ETF15.585.353.473.421.881.93
EMHYiShares J.P.20180326ETF14.2917.5516.2714.881.282.68
EMIFiShares Emer20180326ETF94.8258.0757.7057.700.370.37
EMIHXtrackers Em20180326ETF87.221.871.871.870.000.00
EMKREmcore Corp20180326A94.5192.0554.9157.2137.1434.84
EMLEastern Comp20180326A168.4857.8418.8231.4839.0226.36
EMLCVanEck Vecto20180326ETF5.143.912.522.511.371.38
EMLPFirst Trust20180326ETF5.225.543.733.301.812.24
EMMSEmmis Commun20180326A237.6238.8220.3138.8918.51-0.07
EMNEastman Chem20180326A6.504.562.432.572.131.99
EMPEntergy Miss20180326A32.8036.2024.5726.4911.639.71
EMQQEMQQ The Eme20180326ETF17.0117.4211.9812.035.445.39
EMREmerson Elec20180326A3.392.761.010.981.751.78
EMSHProShares Sh20180326ETF45.4137.46-35.4937.4672.960.00
EMTLSPDR DoubleL20180326ETF15.948.819.088.81-0.270.00
EMTYProShares De20180326ETF81.67225.1999.9498.40125.25126.78
EMXEMX Royalty20180326A393.61268.55245.86246.4622.6922.09
EMXCiShares MSCI20180326ETF32.7423.8323.8323.830.000.00
ENBEnbridge, In20180326A3.472.961.561.501.411.46
ENBLENABLE MIDST20180326A31.0713.644.445.739.207.91
ENDPEndo Interna20180326A17.5614.362.062.4112.3111.94
ENFRAlerian Ener20180326ETF54.7123.2226.8528.00-3.63-4.78
ENGENGlobal Cor20180326A162.5395.1086.6886.688.438.43
ENLCENLINK MIDST20180326A45.2731.0614.3712.1216.6918.94
ENORiShares MSCI20180326ETF39.6823.0513.1113.619.949.44
ENPHEnphase Ener20180326A24.5221.424.728.7116.7012.70
ENREnergizer Ho20180326A14.206.802.853.273.963.53
ENSEnerSys, Inc20180326A25.2412.045.116.086.935.96
ENSGThe Ensign G20180326A26.3317.863.617.8114.2510.06
ENSVEnservco Cor20180326A168.48180.2666.9451.19113.31129.06
ENTGlobal Eagle20180326A70.1473.8763.9467.629.936.25
ENTAEnanta Pharm20180326A58.0232.9117.8619.7415.0513.18
ENTGEntegris Inc20180326A16.4215.552.273.5413.2812.01
ENTRERShares Ent20180326ETF35.3388.3388.3388.330.000.00
ENVENVESTNET, I20180326A18.5510.913.363.157.557.76
ENVAEnova Intern20180326A37.6724.538.208.9916.3215.54
ENZEnzo Biochem20180326A32.5917.855.105.6512.7512.20
ENZLiShares Trus20180326ETF38.5032.8342.4645.18-9.63-12.35
EOGEOG Resource20180326A3.142.120.640.691.491.43
EOLSEvolus, Inc.20180326A150.2975.5456.0259.7719.5215.77
EPAMEPAM SYSTEMS20180326A19.808.912.704.416.214.50
EPAYBottomline T20180326A16.6215.325.5612.249.763.07
EPCEdgewell Per20180326A8.054.161.581.662.582.50
EPDEnterprise P20180326A4.293.071.290.431.782.63
EPHEiShares MSCI20180326ETF9.7311.0813.5114.03-2.43-2.94
EPIWisdomTree I20180326ETF3.877.194.895.002.352.26
EPIXESSA Pharma20180326A358.61421.16376.59376.5944.5744.57
EPMEvolution Pe20180326A87.4557.0231.6937.5925.3319.43
EPOLiShares MSCI20180326ETF6.865.172.712.912.512.29
EPPiShares MSCI20180326ETF2.272.140.820.701.311.44
EPREPR Properti20180326A8.934.872.212.892.661.98
EPRFInnovator S&20180326ETF71.339.5617.4411.83-7.88-2.27
EPSWisdomTree U20180326ETF12.548.686.436.872.251.81
EPUiShares MSCI20180326ETF15.2929.1034.1528.62-5.050.48
EPVProShares Ul20180326ETF35.8928.9028.6228.850.280.05
EPZMEpizyme, Inc20180326A50.0425.425.868.8319.5616.59
EQALInvesco Russ20180326ETF22.4319.598.178.1711.4211.42
EQBKEquity Bancs20180326A42.9517.3811.1511.706.245.68
EQCEquity Commo20180326A4.753.981.011.653.012.40
EQIXEquinix, Inc20180326A14.437.023.754.323.262.70
EQLALPS Equal S20180326ETF15.3521.4114.4415.906.975.50
EQMEQM Midstrea20180326A33.0611.327.638.563.692.76
EQREquity Resid20180326A3.322.450.800.781.651.68
EQRRProShares Eq20180326ETF47.0619.4319.9019.73-0.47-0.30
EQTEQT CORP20180326A6.204.380.991.433.402.95
EQWLInvesco S&P20180326ETF21.6643.6841.8341.961.861.73
ERAERA GROUP IN20180326A55.1030.1613.2916.7216.8713.44
ERFEnerplus Cor20180326A9.027.64-0.83-0.278.477.91
ERIEldorado Res20180326A23.2814.326.687.697.646.63
ERIIEnergy Recov20180326A30.6744.7022.2931.1322.4113.57
ERMEquityCompas20180326ETF25.14
EROSEROS INTERNA20180326A55.4236.6214.7815.1821.8421.44
ERUSiShares MSCI20180326ETF6.433.741.181.352.572.40
ERXDirexion Dai20180326ETF6.525.330.560.444.784.89
ERYDirexion Dai20180326ETF10.149.180.321.238.867.94
ESEversource E20180326A2.932.88-0.83-0.763.713.65
ESBKElmira Savin20180326A87.23137.46118.50131.1418.966.32
ESCAEscalade Inc20180326A92.7474.2373.7974.530.44-0.30
ESEESCO Technol20180326A40.3116.6810.1310.446.556.24
ESEAEuroseas Ltd20180326A370.47224.97-9.05-0.72234.01225.68
ESGFlexShares T20180326ETF7.084.535.604.53-1.060.00
ESGDiShares Trus20180326ETF10.224.191.433.002.761.19
ESGEiShares, Inc20180326ETF9.486.185.425.240.760.94
ESGGFlexShares S20180326ETF18.795.073.704.991.370.08
ESGNColumbia Sus20180326ETF113.85117.4588.0688.7829.3928.67
ESGREnstar Group20180326A58.0725.107.266.8217.8418.28
ESGSColumbia Sus20180326ETF46.35173.46180.37180.37-6.91-6.91
ESGUiShares Trus20180326ETF12.383.793.753.550.040.23
ESLTElbit System20180326A22.7714.166.9510.367.203.80
ESNTEssent Group20180326A11.406.562.683.483.883.08
ESPEspey Mfg. &20180326A312.1062.1761.8861.880.290.29
ESPREsperion The20180326A50.9221.8210.9912.6010.829.21
ESQEsquire Fina20180326A129.5654.5849.9852.184.602.40
ESRTEMPIRE STATE20180326A6.434.880.320.574.544.30
ESSEssex Proper20180326A17.788.211.462.266.755.95
ESSAESSA Bancorp20180326A117.1356.7336.0741.6820.6615.06
ESTEEarthstone E20180326A49.6122.0214.3213.567.708.45
ESXBCommunity Ba20180326A137.9178.9165.3469.9413.578.97
ETFCE*Trade Fina20180326A5.346.804.564.422.242.38
ETHEthan Allen20180326A35.9919.409.8810.619.528.79
ETHOETF Managers20180326ETF41.0714.7512.7912.791.971.97
ETMEntercom Com20180326A52.7235.0015.5118.2519.4916.75
ETNEaton Corpor20180326A3.102.020.840.961.181.06
ETREntergy Corp20180326A8.063.881.901.881.982.00
ETSYEtsy, Inc.20180326A7.299.948.006.921.943.04
EUDGWisdomTree E20180326ETF20.039.306.507.412.801.89
EUDVProShares MS20180326ETF29.7628.3214.7315.1213.5913.20
EUFNiShares MSCI20180326ETF4.353.79-0.051.093.842.70
EUMProShares Tr20180326ETF6.155.543.535.122.000.41
EUMViShares Edge20180326ETF14.149.459.449.450.010.00
EURLDirexion Dai20180326ETF13.579.624.406.255.223.37
EURNEURONAV NV20180326A60.3545.1232.5232.6012.6012.52
EURZXtrackers Eu20180326ETF78.0382.9282.9282.920.000.00
EUSAiShares MSCI20180326ETF7.389.019.609.73-0.58-0.72
EUSCWisdomTree E20180326ETF12.0510.346.679.383.680.97
EVEaton Vance20180326A9.304.130.010.454.123.68
EVAEnviva Partn20180326A40.9622.7114.1014.458.618.26
EVBGEverbridge,20180326A31.929.494.254.945.244.55
EVBNEvans Bancor20180326A481.82275.15246.23260.1128.9215.04
EVCEntravision20180326A110.7287.665.997.7681.6779.90
EVFMEvofem Biosc20180326A941.00638.97346.79423.16292.18215.81
EVGNEVOGENE LTD.20180326A448.64600.06319.28548.98280.7951.08
EVHEvolent Heal20180326A39.9524.5511.1412.5313.4112.02
EVIEVI Industri20180326A135.4366.4055.3658.6611.047.74
EVKEver-Glory I20180326A702.95617.55421.76490.64195.79126.91
EVOKEvoke Pharma20180326A167.33230.5213.3213.62217.19216.90
EVOLEvolving Sys20180326A198.25204.2633.4135.23170.86169.03
EVREvercore Inc20180326A12.498.132.883.065.255.07
EVRIEveri Holdin20180326A17.7813.652.414.4511.249.22
EVTCEVERTEC, INC20180326A32.4917.207.267.159.9310.04
EVXVanEck Vecto20180326ETF199.25208.32208.32208.320.000.00
EWEdwards Life20180326A8.565.30-0.200.295.505.01
EWAiShares MSCI20180326ETF4.543.930.681.293.252.64
EWBCEast-West Ba20180326A9.396.522.333.084.193.44
EWCiShares MSCI20180326ETF3.723.261.351.961.921.22
EWDiShares MSCI20180326ETF5.192.87-0.130.663.002.22
EWGiShares MSCI20180326ETF3.163.16-0.57-0.533.733.69
EWGSiShares MSCI20180326ETF25.359.179.5010.88-0.34-1.72
EWHiShares MSCI20180326ETF3.993.121.351.641.771.47
EWIiShares MSCI20180326ETF3.182.750.080.332.672.42
EWJiShares MSCI20180326ETF1.712.030.500.171.531.37
EWKiShares MSCI20180326ETF19.529.005.596.283.412.72
EWLiShares MSCI20180326ETF3.012.791.031.051.761.74
EWMiShares MSCI20180326ETF2.932.400.530.881.871.50
EWMCInvesco S&P20180326ETF17.4015.3913.7714.131.621.26
EWNiShares MSCI20180326ETF5.793.191.050.832.142.36
EWOiShares MSCI20180326ETF14.448.174.363.923.814.25
EWPiShares MSCI20180326ETF3.182.670.320.782.361.88
EWQiShares MSCI20180326ETF3.243.050.771.132.281.92
EWREInvesco S&P20180326ETF22.8814.9213.7613.761.161.16
EWSiShares MSCI20180326ETF3.894.170.751.683.432.51
EWTiShares MSCI20180326ETF2.642.300.030.392.271.91
EWUiShares MSCI20180326ETF2.922.680.530.792.151.90
EWUSiShares MSCI20180326ETF68.4345.6142.4637.063.158.56
EWVProShares Tr20180326ETF75.7248.1324.9225.1223.2123.01
EWWiShares MSCI20180326ETF2.065.081.832.483.262.62
EWXSPDR S&P Eme20180326ETF15.526.323.784.862.541.46
EWYiShares MSCI20180326ETF1.451.430.220.321.211.12
EWZiShares MSCI20180326ETF2.292.820.500.882.331.95
EWZSiShares MSCI20180326ETF43.5225.2322.0822.083.153.15
EXASExact Scienc20180326A14.2912.891.242.5411.6510.35
EXCExelon Corpo20180326A2.743.300.941.112.362.19
EXELExelixis Inc20180326A9.6813.240.472.3912.7610.86
EXFOEXFO INC.20180326A124.58114.6340.2740.2774.3574.35
EXIiShares Glob20180326ETF20.5320.7120.3220.270.390.44
EXKEndeavour Si20180326A39.5135.6511.6916.6923.9518.96
EXLSExlService H20180326A44.9417.1510.059.777.107.38
EXPEagle Materi20180326A15.417.943.954.143.993.80
EXPDExpeditors I20180326A6.292.890.980.631.912.26
EXPEExpedia Grou20180326A7.616.503.763.962.742.54
EXPOExponent Inc20180326A33.1113.857.177.206.676.65
EXPRExpress, Inc20180326A14.2412.703.213.719.488.99
EXRExtra Space20180326A7.264.031.932.192.101.84
EXTNExterran Cor20180326A35.0313.754.085.159.688.61
EXTRExtreme Netw20180326A11.3510.585.185.845.504.85
EYENational Vis20180326A24.3316.033.555.3812.4910.65
EYEGEyegate Phar20180326A211.15296.28280.64280.8815.6315.40
EYENEyenovia, In20180326A511.65254.71254.40252.840.311.87
EYESSecond Sight20180326A65.3845.6033.9037.1111.708.50
EYLDCambria Emer20180326ETF93.1771.0937.1032.9133.9938.18
EZAiShares MSCI20180326ETF15.2510.105.586.454.523.82
EZJProShares Ul20180326ETF54.8418.163.803.7214.3514.44
EZMWisdomTree U20180326ETF21.5113.1512.0211.711.131.44
EZPWEzcorp Inc20180326A48.5729.0316.0316.8113.0012.19
EZUiShare MSCI20180326ETF2.341.820.430.401.391.43
FFord Motor C20180326A9.2810.004.795.635.254.41
FAARFirst Trust20180326ETF40.1235.5435.6936.51-0.15-0.97
FABFirst Trust20180326ETF25.8423.0014.8014.778.208.23
FADFirst Trust20180326ETF25.2220.6412.5215.728.124.92
FAFFirst Americ20180326A8.954.051.482.112.571.95
FALNiShares Fall20180326ETF20.9912.4110.4411.351.971.06
FAMIFarmmi, Inc.20180326A141.02107.1082.9883.1724.1223.93
FANFirst Trust20180326ETF18.7910.837.499.443.331.38
FANGDiamondback20180326A10.825.192.712.702.482.49
FARMFarmer Bros20180326A44.0531.338.7411.4422.5919.89
FAROFaro Technol20180326A38.4014.015.205.778.818.25
FASDirexion Dai20180326ETF9.757.632.522.375.115.26
FASTFastenal Co20180326A5.356.488.324.81-1.831.68
FATFAT Brands I20180326A501.75236.70235.09235.191.621.51
FATEFate Therape20180326A39.7321.669.8311.4311.8310.23
FAUSFirst Trust20180326ETF67.42
FAZDirexion Dai20180326ETF8.7013.362.812.2310.5511.14
FBFacebook, In20180326A2.732.890.831.592.061.30
FBCFlagstar Ban20180326A18.417.633.294.044.343.60
FBHSFORTUNE BRAN20180326A3.402.82-0.120.062.942.76
FBIOFortress Bio20180326A61.6439.0514.8417.1524.2121.91
FBIZFirst Busine20180326A150.1068.4761.8164.826.653.65
FBKFB Financial20180326A51.0426.084.4910.4121.5915.67
FBMFoundation B20180326A28.4711.486.557.444.924.04
FBMSFirst Bancsh20180326A173.33102.1386.1288.4216.0213.72
FBNCFirst Bancor20180326A48.1417.7513.0412.864.744.90
FBNDFidelity Tot20180326ETF9.156.105.565.690.540.41
FBPFirst BanCor20180326A17.6214.792.973.4011.8111.39
FBSSFauquier Ban20180326A404.15168.20168.20168.200.000.00
FBTFirst Trust20180326ETF14.8513.979.7011.524.272.45
FBZFirst Trust20180326ETF42.0212.8411.7612.011.080.84
FCFranklin Cov20180326A60.9645.1631.1630.4214.0014.75
FCAFirst Trust20180326ETF130.3971.5987.3587.20-15.76-15.61
FCANFirst Trust20180326ETF20.6717.869.698.428.179.44
FCAPFirst Capita20180326A526.04365.07365.07365.070.000.00
FCAUFIAT CHRYSLE20180326A4.854.290.370.173.924.11
FCBCFirst Commun20180326A88.3940.6822.3021.2518.3819.44
FCCOFirst Commun20180326A166.8968.0362.5565.305.482.73
FCCY1st Constitu20180326A152.6474.0461.3823.2612.6650.77
FCEFFirst Trust20180326ETF47.2136.4836.3536.340.120.13
FCELFuelCell Ene20180326A57.5649.8124.6728.6225.1421.12
FCFFirst Common20180326A7.526.910.240.746.676.16
FCFSFirstCash, I20180326A15.567.253.003.014.254.24
FCGFirst Trust20180326ETF9.0433.251.20-8.2832.0541.53
FCNFTI Consulti20180326A19.3524.4026.4425.32-2.04-0.92
FCNCAFirst Citize20180326A47.5240.6733.0735.617.904.89
FCOMFidelity MSC20180326ETF29.0313.7311.7512.291.981.44
FCORFidelity Cor20180326ETF16.8518.839.0610.269.768.57
FCPTFour Corners20180326A12.456.881.902.274.974.61
FCVTFirst Trust20180326ETF24.367.135.125.372.011.76
FCXFreeport-McM20180326A5.734.700.631.064.033.63
FDBCFidelity D &20180326A981.69361.18360.42361.180.760.00
FDDFirst Trust20180326ETF7.926.105.515.500.590.60
FDEFFirst Defian20180326A108.8861.6745.7448.1215.9313.56
FDISFidelity MSC20180326ETF18.9321.1518.1118.183.042.97
FDIVFirst Trust20180326ETF20.6814.315.487.678.836.64
FDLFirst Trust20180326ETF4.0912.853.944.478.918.37
FDLOFidelity Low20180326ETF15.1511.299.128.982.172.31
FDMFirst Trust20180326ETF15.4613.6213.5713.540.050.08
FDMOFidelity Mom20180326ETF13.5010.4610.8210.98-0.36-0.52
FDNFirst Trust20180326ETF6.935.401.782.103.633.30
FDPFresh Del Mo20180326A17.8514.117.038.587.085.53
FDRRFidelity Div20180326ETF33.9117.4916.8416.880.650.61
FDSFactset Rese20180326A22.808.811.764.007.064.81
FDTFirst Trust20180326ETF17.638.367.207.171.171.19
FDTSFirst Trust20180326ETF239.79121.56126.03126.03-4.48-4.48
FDUSFidus Invest20180326A30.5029.0618.7723.5610.295.49
FDVVFidelity Hig20180326ETF41.0516.7620.0320.00-3.27-3.24
FDXFedEx Corpor20180326A5.903.682.292.151.391.53
FEFirstEnergy20180326A3.273.811.771.922.061.90
FEIMFrequency El20180326A495.55157.83155.57155.572.262.26
FELEFranklin Ele20180326A46.9126.0813.5414.6312.5411.45
FEMFirst Trust20180326ETF15.8410.648.639.292.011.35
FEMBFirst Trust20180326ETF43.3720.4120.0720.070.340.34
FEMSFirst Trust20180326ETF49.9321.4712.6914.248.787.24
FENCFennec Pharm20180326A124.0999.6777.1876.0822.4923.59
FENYFidelity MSC20180326ETF6.4714.2410.1911.044.053.20
FEPFirst Trust20180326ETF18.298.265.546.462.861.94
FETFORUM ENERGY20180326A48.5833.7011.5912.3722.1121.33
FEUZFirst Trust20180326ETF62.0439.0237.9837.561.051.47
FEXFirst Trust20180326ETF4.773.251.651.991.601.26
FEYEFireEye, Inc20180326A6.088.333.554.634.793.71
FEZSPDR EURO ST20180326ETF2.533.631.471.982.161.65
FFFuture Fuel20180326A39.8923.2713.4214.639.858.64
FFBCFirst Financ20180326A28.1221.853.934.1717.9317.69
FFBWFFBW, Inc. C20180326A392.67
FFGFBL Financia20180326A64.6941.0937.6537.893.443.20
FFHGFormula Foli20180326ETF24.7511.6511.5211.670.13-0.02
FFHLFuwei Films20180326A1094.85454.58419.36421.1435.2233.43
FFICFlushing Fin20180326A53.6526.4820.3716.346.1110.15
FFINFirst Financ20180326A22.3911.102.943.488.177.62
FFIUUVA Unconstr20180326ETF42.9752.6550.2350.232.412.41
FFIVF5 Networks20180326A9.174.182.433.032.551.97
FFNWFirst Financ20180326A383.99138.82135.83138.652.990.17
FFRFirst Trust20180326ETF28.3411.19-16.54-4.7527.7315.93
FFSGFormulaFolio20180326ETF15.620.030.030.030.000.00
FFTGFormulaFolio20180326ETF36.7024.2324.4424.34-0.21-0.10
FFTIFormulaFolio20180326ETF13.445.962.725.903.240.06
FFTYInnovator IB20180326ETF21.378.757.297.731.461.01
FFWMFirst Founda20180326A26.7710.502.652.887.857.62
FGFGL Holdings20180326A10.784.05-0.15-5.824.209.86
FGBIFIRST GUARAN20180326A368.19154.1293.82118.4560.3035.67
FGDFirst Trust20180326ETF12.879.049.009.050.05-0.01
FGENFibroGen, In20180326A30.9431.7018.2720.5513.4311.15
FGMFirst Trust20180326ETF25.3419.1519.5817.17-0.441.98
FHBFirst Hawaii20180326A19.7018.4414.8315.453.613.00
FHKFirst Trust20180326ETF61.85161.05161.05161.050.000.00
FHLCFidelity MSC20180326ETF8.1819.1818.2118.650.970.53
FHNFirst Horizo20180326A5.655.080.811.024.264.06
FIFRANKS INTER20180326A19.0113.632.923.8510.719.76
FIBKFirst Inters20180326A23.8618.537.388.7311.159.80
FIBRiShares Edge20180326ETF21.0115.2015.4315.20-0.230.00
FICOFair Isaac C20180326A25.6515.437.059.428.386.01
FIDIFidelity Int20180326ETF44.6765.1264.6464.640.470.47
FIDUFidelity MSC20180326ETF14.388.137.287.480.850.65
FIEEFI Enhanced20180326ETN92.84190.81226.80224.98-36.00-34.17
FIHDUBS AG FI En20180326ETN75.4633.8243.1232.68-9.311.13
FILLiShares MSCI20180326ETF84.4833.8333.8333.830.000.00
FINXGlobal X Fun20180326ETF40.8526.9318.2319.728.707.21
FISFidelity Nat20180326A5.393.051.241.281.821.78
FISIFinancial In20180326A58.8025.8513.3118.0412.547.81
FISVFiserv Inc20180326A5.866.652.114.644.542.01
FITFitbit, Inc.20180326A20.3917.610.953.0316.6614.57
FITBFifth Third20180326A3.224.061.071.663.002.41
FIVAFidelity Int20180326ETF91.1255.9258.4158.41-2.49-2.49
FIVEFive Below,20180326A9.237.033.043.483.993.55
FIVNFIVE9, INC.20180326A20.178.861.971.616.897.25
FIWFirst Trust20180326ETF17.297.866.626.931.240.93
FIXComfort Syst20180326A23.4611.214.563.726.657.48
FIXDFirst Trust20180326ETF24.1818.9416.4216.442.522.50
FIZZNational Bev20180326A20.908.612.383.806.234.80
FJPFirst Trust20180326ETF44.4824.4823.8923.890.590.59
FKOFirst Trust20180326ETF121.4994.6518.9420.1575.7174.49
FKUFirst Trust20180326ETF26.4724.4733.2533.24-8.78-8.78
FLFoot Locker,20180326A4.613.66-0.220.253.883.41
FLAGFLAG-Forensi20180326ETF50.1944.2043.0744.201.130.00
FLATiPath US Tre20180326ETF271.48163.86111.74133.8552.1230.01
FLAUFranklin FTS20180326ETF12.0774.4774.4774.470.000.00
FLAXFranklin FTS20180326ETF65.55112.81112.81112.810.000.00
FLBRFranklin FTS20180326ETF18.8312.327.637.514.694.81
FLCAFranklin FTS20180326ETF32.6946.3633.6934.9612.6711.40
FLCHFranklin FTS20180326ETF17.2332.1932.6232.62-0.43-0.43
FLCOFranklin Lib20180326ETF40.720.170.170.170.000.00
FLDMFluidigm Cor20180326A54.7333.9716.4115.3517.5618.62
FLEEFranklin FTS20180326ETF22.5714.4614.4614.460.000.00
FLEHFranklin FTS20180326ETF34.85
FLEUBarclays ETN20180326ETN51.4115.9116.2015.91-0.290.00
FLEXFlex Ltd. Or20180326A6.1112.771.421.7111.3511.07
FLFRFranklin FTS20180326ETF23.88
FLGBFranklin FTS20180326ETF18.9223.6826.7126.71-3.03-3.03
FLGECredit Suiss20180326ETN32.8623.3823.9123.65-0.53-0.27
FLGRFranklin FTS20180326ETF21.9710.97-6.5117.3317.48-6.36
FLGTFulgent Gene20180326A438.61230.11201.60211.8328.5118.28
FLHKFranklin FTS20180326ETF39.0621.4821.4821.480.000.00
FLICFirst of Lon20180326A58.3365.0751.0051.6714.0713.40
FLINFranklin FTS20180326ETF56.0417.7917.7917.790.000.00
FLIRFlir Systems20180326A5.974.071.511.632.572.45
FLIYFranklin FTS20180326ETF23.87
FLJHFranklin FTS20180326ETF79.0436.0734.1036.071.970.00
FLJPFranklin FTS20180326ETF77.6077.90109.7377.90-31.820.00
FLKRFranklin FTS20180326ETF64.4013.8413.1813.840.670.00
FLLFull House R20180326A84.49130.14113.25114.8116.8915.32
FLLVFranklin Lib20180326ETF42.9613.3213.3213.320.000.00
FLMXFranklin FTS20180326ETF131.87114.3670.91134.1543.46-19.78
FLNFirst Trust20180326ETF35.6837.5037.4237.420.080.08
FLOFlowers Food20180326A5.224.803.181.241.623.56
FLOTiShares Floa20180326ETF1.971.341.241.260.100.08
FLOWSPX FLOW, In20180326A22.5210.695.246.215.454.49
FLQDFranklin Lib20180326ETF51.8533.9333.9333.930.000.00
FLQEFranklin Lib20180326ETF19.8814.6514.7914.65-0.140.00
FLQGFranklin Lib20180326ETF84.7140.1440.1440.140.000.00
FLQHFranklin Lib20180326ETF19.3228.9928.5228.520.470.47
FLQLFranklin Lib20180326ETF25.7354.2749.8050.704.473.58
FLQMFranklin Lib20180326ETF28.12119.88119.88112.590.007.29
FLQSFranklin Lib20180326ETF27.76438.25248.17259.52190.08178.73
FLRFluor Corpor20180326A7.374.020.931.353.092.67
FLRNSPDR Bloombe20180326ETF3.354.173.453.400.720.77
FLRTPacific Glob20180326ETF30.5931.1325.7231.135.410.00
FLRUFranklin FTS20180326ETF68.3974.3074.3074.300.000.00
FLSFlowserve Co20180326A8.093.741.711.612.032.13
FLSWFranklin FTS20180326ETF56.00
FLTFleetCor Tec20180326A14.866.192.162.444.033.75
FLTBFidelity Lim20180326ETF16.665.005.125.12-0.11-0.11
FLTRVanEck Vecto20180326ETF5.114.093.633.690.460.40
FLWS1-800-FLOWER20180326A46.2238.21-5.48-9.6043.6947.82
FLXNFlexion Ther20180326A27.2913.532.604.6210.938.90
FLXSFlexsteel In20180326A120.3145.4233.0837.9112.347.51
FMiShares MSCI20180326ETF21.3526.9210.4813.7016.4413.22
FMAOFarmers & Me20180326A296.18162.01134.24149.6027.7712.41
FMATFidelity MSC20180326ETF19.2155.7052.4652.693.243.01
FMBFirst Trust20180326ETF21.4211.2010.2010.421.000.78
FMBHFirst Mid Ba20180326A306.7375.9655.7256.9520.2519.02
FMBIFirst Midwes20180326A13.026.592.533.634.062.96
FMCFMC Corporat20180326A8.684.591.391.683.202.91
FMFFirst Trust20180326ETF37.5432.2032.3032.30-0.10-0.10
FMHIFirst Trust20180326ETF55.9233.6830.3030.303.383.38
FMKFirst Trust20180326ETF18.2510.649.289.941.360.70
FMNBFarmers Nati20180326A97.2752.9733.6336.9619.3516.02
FNFabrinet20180326A14.907.822.813.255.014.58
FNBF.N.B. Corp20180326A7.546.361.982.184.364.10
FNCBFNCB Bancorp20180326A302.9178.7549.8949.8928.8628.86
FNCLFidelity MSC20180326ETF6.4911.298.338.102.963.19
FNDFloor & Deco20180326A17.085.384.863.770.521.60
FNDASchwab Funda20180326ETF10.825.794.904.960.890.83
FNDBSchwab Funda20180326ETF25.0710.389.729.820.660.56
FNDCSchwab Funda20180326ETF15.6214.5514.3414.290.210.26
FNDESchwab Funda20180326ETF12.103.683.723.45-0.050.23
FNDFSchwab Funda20180326ETF12.8210.339.8510.790.48-0.46
FNDXSchwab Funda20180326ETF5.575.233.015.742.22-0.51
FNFFidelity Nat20180326A5.103.060.400.352.672.71
FNGDMicroSectors20180326ETN114.78133.59107.11108.0426.4825.55
FNGUMicroSectors20180326ETN58.9926.9715.9921.4810.985.49
FNHCFedNat Holdi20180326A48.4432.7714.8117.7117.9515.06
FNIFirst Trust20180326ETF11.108.819.999.73-1.18-0.92
FNJNFinjan Holdi20180326A58.9234.1031.2132.782.891.32
FNKFirst Trust20180326ETF36.9410.4611.0620.20-0.61-9.74
FNKOFunko, Inc.20180326A32.9135.9329.6631.766.274.17
FNLCFirst Bancor20180326A253.4184.2865.8265.7318.4618.55
FNVFranco-Nevad20180326A4.913.441.381.442.062.00
FNWBFirst Northw20180326A243.42103.55104.11104.23-0.56-0.69
FNXFirst Trust20180326ETF18.3814.3313.6913.390.640.94
FNYFirst Trust20180326ETF26.1422.4120.0420.672.381.75
FOEFerro Corpor20180326A9.135.26-0.09-0.075.325.33
FOLDAmicus Thera20180326A17.0210.032.562.607.487.44
FONRFonar Corpor20180326A61.4734.8012.1116.1222.6918.68
FORForestar Gro20180326A40.1622.104.273.9717.8218.13
FORDForward Indu20180326A194.1395.5583.5385.3712.0310.18
FORKFuling Globa20180326A164.0899.2217.6417.6481.5881.58
FORMFormFactor I20180326A42.3245.016.507.7538.5137.25
FORRForrester Re20180326A57.3225.119.7811.2315.3313.88
FOSLFossil Group20180326A10.9410.361.102.859.267.52
FOXFox Corporat20180326A2.862.58-0.340.352.922.23
FOXAFox Corporat20180326A2.782.010.33-0.961.682.96
FOXFFox Factory20180326A26.9516.8512.9410.243.916.60
FPAFirst Trust20180326ETF81.1044.6141.7141.602.893.00
FPAYFlexShopper,20180326A561.11458.66458.66458.660.000.00
FPEFirst Trust20180326ETF5.383.894.324.32-0.43-0.43
FPEIFirst Trust20180326ETF23.1414.4014.4014.400.000.00
FPHFive Point H20180326A34.2612.447.178.505.283.94
FPIFarmland Par20180326A23.6216.034.387.8311.648.19
FPRXFive Prime T20180326A36.9423.552.021.8421.5321.71
FPXFirst Trust20180326ETF6.704.05-3.930.227.973.83
FPXIFirst Trust20180326ETF60.4843.0432.0332.0311.0111.01
FQALFidelity Qua20180326ETF14.5210.987.2110.893.770.09
FRFirst Indust20180326A7.975.561.592.193.983.37
FRAKVanEck Vecto20180326ETF44.9625.2622.9122.892.342.37
FRANFrancesca''s20180326A22.5623.887.078.2016.8115.70
FRBAFirst Bank20180326A87.6955.7055.7056.010.00-0.31
FRBKRepublic Fir20180326A64.3783.3427.3136.0056.0447.34
FRCFirst Republ20180326A7.153.450.791.182.662.28
FRDFriedman Ind20180326A252.46145.37100.00124.0645.3621.31
FRELFidelity MSC20180326ETF15.3129.1316.0816.8613.0512.27
FRGIFiesta Resta20180326A40.0927.115.9113.1921.2013.92
FRIFirst Trust20180326ETF7.515.284.322.560.952.71
FRMEFirst Mercha20180326A37.4611.273.964.727.316.55
FROFrontline Lt20180326A22.3420.595.335.8115.2614.80
FRPHFRP Holdings20180326A139.7440.6326.3931.8314.248.80
FRPTFreshpet, In20180326A48.8727.4816.1213.2711.3614.21
FRTFederal Real20180326A11.455.100.981.164.123.94
FRTAForterra, In20180326A34.8617.798.1310.009.677.79
FSBFranklin Fin20180326A50.2033.078.8011.3024.2721.77
FSBCFSB Bancorp,20180326A317.97
FSBWFS Bancorp,20180326A200.1278.1333.9666.4344.1711.70
FSCTForeScout Te20180326A47.5580.9426.0827.5354.8653.42
FSFGFirst Saving20180326A92.39168.66167.42168.651.240.01
FSIFlexible Sol20180326A214.402211.46276.35276.991935.101934.46
FSLRFirst Solar,20180326A9.114.661.131.513.533.15
FSMFORTUNA Silv20180326A19.3115.780.952.1914.8613.60
FSPFranklin Str20180326A21.9520.063.205.9816.8614.07
FSSFederal Sign20180326A21.6013.085.037.718.065.37
FSTAFidelity MSC20180326ETF14.4826.0025.4425.550.560.45
FSTRFoster (Lb)20180326A72.4942.6316.0318.2526.6024.38
FSVFirstService20180326A28.8221.769.1614.1912.607.57
FSZFirst Trust20180326ETF16.1943.4737.6039.675.873.80
FTAFirst Trust20180326ETF5.214.043.103.470.940.57
FTAGFirst Trust20180326ETF29.0443.6343.6343.630.000.00
FTAIFortress Tra20180326A22.4910.662.714.257.966.41
FTCFirst Trust20180326ETF19.6412.5714.2012.52-1.630.05
FTCSFirst Trust20180326ETF9.855.753.663.822.101.93
FTECFidelity MSC20180326ETF4.843.250.941.352.311.90
FTEKFuel Tech, I20180326A315.22237.5796.43125.23141.15112.35
FTFTFuture FinTe20180326A162.9699.2469.3585.5229.8913.72
FTGCFirst Trust20180326ETF12.6711.3211.5011.47-0.18-0.15
FTHIFirst Trust20180326ETF22.7623.9124.8223.51-0.900.41
FTITechnipFMC p20180326A3.513.32-0.110.123.433.21
FTKFlotek Indus20180326A17.8815.965.937.4110.038.55
FTLBFirst Trust20180326ETF28.8724.4424.0724.440.370.00
FTLSFirst Trust20180326ETF15.857.408.137.28-0.730.12
FTNTFortinet, In20180326A5.6312.57-1.58-1.2814.1613.86
FTRFrontier Com20180326A14.9613.194.686.098.517.10
FTRIFirst Trust20180326ETF249.3327.7831.5026.85-3.730.93
FTSFortis Inc.20180326A4.934.471.080.643.393.84
FTSDFranklin Lib20180326ETF7.7211.4910.8511.400.640.09
FTSIFTS Internat20180326A50.1716.7312.4713.584.263.16
FTSLFirst Trust20180326ETF3.462.532.042.140.490.39
FTSMFirst Trust20180326ETF2.081.341.271.290.070.05
FTVFortive Corp20180326A6.003.141.381.721.761.42
FTXDFirst Trust20180326ETF23.709.84-2.16-2.1612.0012.00
FTXGFirst Trust20180326ETF32.6212.1312.1312.130.000.00
FTXHFirst Trust20180326ETF59.52221.1062.79139.92158.3181.18
FTXLFirst Trust20180326ETF37.7248.8436.5536.9312.2811.91
FTXNFirst Trust20180326ETF71.1020.5720.5720.570.000.00
FTXOFirst Trust20180326ETF22.7811.8511.6512.050.19-0.20
FTXRFirst Trust20180326ETF12.7113.175.545.277.647.90
FUDE-TRACS UBS20180326ETN131.61143.09148.62143.09-5.520.00
FULH.B. Fuller20180326A10.405.423.373.292.042.13
FULTFulton Finan20180326A29.7523.569.069.0614.5014.50
FUNCedar Fair,20180326A41.2221.9218.3320.343.591.58
FUNCFirst United20180326A126.5197.28101.4395.66-4.161.61
FUNDSprott Focus20180326A26.8622.9320.5620.602.362.33
FUSBFirst US Ban20180326A257.49153.66153.70153.66-0.040.00
FUTProShares Ma20180326ETF62.7488.5488.5488.540.000.00
FUTYFidelity MSC20180326ETF13.5020.029.509.8910.5110.12
FUVArcimoto, In20180326A644.75813.94616.07753.50197.8760.44
FVFirst Trust20180326ETF11.3912.2413.2212.64-0.98-0.35
FVALFidelity Val20180326ETF22.059.078.949.080.13-0.01
FVCFirst Trust20180326ETF16.338.027.817.860.220.17
FVDFirst Trust20180326ETF6.075.694.624.721.070.97
FVEFive Star Se20180326A380.42632.70472.58472.58160.13160.13
FVLFirst TrustV20180326ETF21.3218.480.5816.1217.902.36
FWDBAdvisorShare20180326ETF499.66221.93-22.99224.73244.92-2.79
FWONALiberty Medi20180326A16.767.613.044.444.573.18
FWONKLiberty Medi20180326A8.954.062.341.521.712.53
FWRDForward Air20180326A29.979.643.114.836.534.81
FXDFirst Trust20180326ETF7.205.223.784.111.441.11
FXGFirst Trust20180326ETF6.523.563.403.640.16-0.08
FXHFirst Trust20180326ETF7.857.892.773.125.124.77
FXIiShares Chin20180326ETF2.134.112.262.911.871.22
FXLFirst Trust20180326ETF5.582.900.380.942.521.97
FXNFirst Trust20180326ETF9.018.672.966.545.712.13
FXOFirst Trust20180326ETF7.474.47-0.040.194.514.28
FXPProShares Ul20180326ETF10.7220.2215.6316.174.594.05
FXRFirst Trust20180326ETF7.584.083.343.760.740.32
FXUFirst Trust20180326ETF6.138.793.794.665.004.13
FXZFirst Trust20180326ETF8.487.146.416.700.720.44
FYCFirst Trust20180326ETF42.0920.9222.0820.15-1.160.77
FYLDCambria Fore20180326ETF102.7077.5136.2764.8341.2312.68
FYTFirst Trust20180326ETF43.1224.4925.8725.51-1.37-1.02
FYXFirst Trust20180326ETF19.7311.6410.2610.261.381.38
GGENPACT LIMI20180326A6.593.962.122.301.841.66
GAACambria Glob20180326ETF27.9012.1110.7910.791.321.32
GABCGerman Ameri20180326A85.4532.1920.8022.6411.399.55
GAIAGaia, Inc. C20180326A44.4332.109.3212.2122.7819.90
GAINGladstone In20180326A23.9518.2514.5915.053.663.20
GALSPDR SSgA Gl20180326ETF42.9529.7128.1328.331.581.38
GALTGalectin The20180326A65.0645.7817.0422.4128.7523.38
GAMRETFMG Video20180326ETF24.6817.2010.1013.587.093.62
GARSGarrison Cap20180326A32.3729.7529.1726.930.582.82
GASSStealthGas,20180326A101.56122.37123.14120.63-0.771.74
GATXGATX Corpora20180326A19.848.563.554.525.024.04
GBCIGlacier Banc20180326A16.3331.8635.7833.00-3.92-1.14
GBDCGolub Capita20180326A17.1413.268.226.275.056.99
GBFiShares Gove20180326ETF23.677.667.357.660.310.00
GBILGoldman Sach20180326ETF2.521.361.571.06-0.200.31
GBLGAMCO Invest20180326A50.4132.9926.8127.666.185.33
GBLIGlobal Indem20180326A243.51103.6286.1788.8717.4514.75
GBRNew Concept20180326A144.17112.0398.2997.9813.7514.06
GBTGlobal Blood20180326A27.4715.715.446.9910.268.72
GBXThe Greenbri20180326A20.609.302.992.796.316.51
GCAPGain Capital20180326A17.1114.413.203.9811.2010.43
GCBCGreene Count20180326A78.7047.1247.0847.080.040.04
GCEClaymore/Rob20180326ETN591.47173.96122.56122.5651.4051.40
GCIGannett Co.,20180326A11.039.873.944.605.945.27
GCOGenesco Inc.20180326A26.6922.076.354.2415.7217.83
GCOWPacer Global20180326ETF62.6133.7633.7033.180.060.58
GCPGCP Applied20180326A23.9814.053.594.0910.469.95
GDGeneral Dyna20180326A7.333.771.491.802.291.97
GDDYGoDaddy Inc20180326A7.954.181.271.052.913.13
GDENGolden Enter20180326A38.6217.887.779.6110.118.27
GDOTGreen Dot Co20180326A13.818.074.174.663.903.41
GDPGoodrich Pet20180326A158.4292.7862.6072.7630.1720.02
GDVDPrincipal Ac20180326ETF48.9222.75-15.3017.8138.054.94
GDXVanEck Vecto20180326ETF4.463.800.070.233.723.46
GDXJVanEck Vecto20180326ETF3.032.750.330.512.422.24
GEGeneral Elec20180326A7.785.991.732.284.263.70
GECGreat Elm Ca20180326A272.28140.79121.80121.8018.9918.99
GECCGreat Elm Ca20180326A172.6958.3946.8746.8711.5311.53
GEFGreif, Inc.20180326A22.6812.025.446.676.585.35
GEFBGreif, Inc.20180326A196.7865.1265.7167.96-0.59-2.84
GELGenesis Ener20180326A26.4013.797.047.546.756.25
GEMGoldman Sach20180326ETF18.0711.0510.8010.400.250.65
GENGenesis Heal20180326A73.5059.3142.5144.7316.8114.59
GENCGencor Indus20180326A77.28133.90126.06125.907.858.00
GEOThe GEO Grou20180326A10.127.483.784.273.703.21
GEOSGeospace Tec20180326A180.7474.3255.2651.2919.0623.03
GERNGeron Corp20180326A18.0519.132.4710.1216.689.01
GESGuess?, Inc.20180326A11.036.781.342.875.443.91
GEVOGevo, Inc.20180326A241.34232.70219.12220.1013.5812.60
GFEDGuaranty Fed20180326A147.7673.3373.3373.330.000.00
GFFGriffon Corp20180326A46.5927.4710.6514.3016.8213.16
GFNGeneral Fina20180326A120.00118.6818.9919.0099.6999.68
GGGGraco Inc20180326A10.355.221.792.073.433.15
GHLGreenhill &20180326A34.4921.098.268.7612.8312.33
GHMGraham Corpo20180326A96.1353.2335.3141.7217.9211.51
GHYBGoldman Sach20180326ETF16.5513.0013.0313.00-0.030.00
GHYGiShares US &20180326ETF32.1527.0427.0627.06-0.02-0.02
GIBCGI Inc.20180326A5.983.430.101.213.322.22
GIFIGulf Island20180326A99.9577.9548.3751.3429.5826.61
GIGBGoldman Sach20180326ETF12.9014.417.8915.516.53-1.10
GIGMGigaMedia Lt20180326A184.46126.32-19.29-3.97145.61130.29
GIISPDR S&P Glo20180326ETF13.9713.64-0.6110.5114.253.13
GIIIG-Iii Appare20180326A15.979.872.914.326.965.55
GILGildan Activ20180326A5.503.531.031.482.512.06
GILDGilead Scien20180326A2.673.07-1.311.564.381.51
GILTGilat Satell20180326A48.5728.3424.0824.034.264.31
GISGeneral Mill20180326A2.442.390.430.471.961.92
GKOSGlaukos Corp20180326A11.584.730.772.553.962.18
GLADGladstone Ca20180326A33.7022.3910.8712.5111.529.87
GLBSGlobus Marit20180326A110.92122.0985.7089.2536.3932.85
GLBZGlen Burnie20180326A598.22604.63604.63604.630.000.00
GLDDGreat Lakes20180326A129.1883.3626.7446.6056.6236.76
GLDICredit Suiss20180326ETF37.5923.8625.1625.36-1.30-1.50
GLIBAGCI Liberty,20180326A13.216.114.284.061.832.05
GLMDGalmed Pharm20180326A195.63159.89147.87147.5412.0212.35
GLNGGolar LNG Lt20180326A10.406.662.853.303.813.36
GLOBGLOBANT S.A.20180326A43.3318.3412.9915.485.362.87
GLOGGASLOG LTD20180326A37.7727.1815.0616.3612.1210.77
GLOPGASLOG PARTN20180326A49.2343.4321.247.0922.1936.34
GLPGlobal Partn20180326A71.9531.0817.7216.1313.3614.95
GLPIGaming and L20180326A5.333.911.791.572.122.35
GLREGreenlight C20180326A38.9229.8810.2114.9919.6614.88
GLTGlatfelter20180326A22.899.945.916.704.033.24
GLUUGlu Mobile I20180326A26.6024.227.5812.0116.6512.21
GLWCorning Inco20180326A3.763.53-0.730.254.293.29
GLYCGlycoMimetic20180326A28.9613.223.434.619.808.61
GMGeneral Moto20180326A2.843.351.811.521.561.84
GMEGameStop Cor20180326A7.347.482.243.115.254.38
GMEDGLOBUS MEDIC20180326A11.335.933.263.652.662.28
GMFSPDR S&P Eme20180326ETF18.5211.959.7010.192.251.75
GMLPGolar LNG Pa20180326A24.7514.879.5110.525.374.35
GMOGeneral Moly20180326A273.54297.94260.97281.1836.9716.75
GMOMCambria Glob20180326ETF50.2938.8521.1427.1417.7111.71
GMREGlobal Medic20180326A52.3530.529.9814.4620.5416.06
GMSGMS Inc.20180326A19.858.864.745.094.133.78
GNCGNC Holdings20180326A26.1923.5210.3811.5413.1111.94
GNCAGenocea Bios20180326A91.3675.5055.3759.3320.1316.17
GNEGENIE ENERGY20180326A71.1042.8924.6728.4218.2314.48
GNKGENCO SHIPPI20180326A44.1823.9611.0014.8412.969.12
GNLGlobal Net L20180326A9.955.601.152.694.452.91
GNMAiShares GNMA20180326ETF33.4018.3818.3218.340.060.04
GNMKGenMark Diag20180326A53.2034.115.9715.9328.1418.23
GNRSPDR S&P Glo20180326ETF20.8311.8712.3211.60-0.460.26
GNRCGENERAC HOLD20180326A16.306.621.822.184.804.44
GNTXGentex Corp20180326A4.715.72-1.992.077.713.66
GNTYGuaranty Ban20180326A137.9984.3269.0275.4315.308.89
GNUSGenius Brand20180326A270.19195.31118.81111.7576.4983.55
GNWGenworth Fin20180326A34.9329.9011.6410.2418.2119.62
GOAUUS Global GO20180326ETF84.8832.0030.6530.651.351.35
GOEXGlobal X Gol20180326ETF73.8137.9237.9237.920.000.00
GOGLGolden Ocean20180326A22.4212.866.496.766.376.10
GOGOGogo Inc.20180326A12.9110.244.843.945.396.30
GOLDBarrick Gold20180326A7.494.131.482.002.652.13
GOLFAcushnet Hol20180326A17.499.045.205.793.853.25
GOODGladstone Co20180326A22.4716.372.1412.0314.234.34
GOOGAlphabet Inc20180326A9.675.012.743.002.282.01
GOOGLAlphabet Inc20180326A8.845.883.743.992.131.88
GOOSCanada Goose20180326A14.337.092.172.704.944.41
GOROGold Resourc20180326A23.0326.495.3811.6221.1214.88
GOVTiShares U.S.20180326ETF4.113.182.912.970.270.21
GPAQGordon Point20180326A1098.812584.612584.612584.610.000.00
GPCGenuine Part20180326A6.923.131.331.361.801.77
GPIGroup 1 Auto20180326A32.0312.921.903.4911.029.42
GPKGraphic Pack20180326A6.727.591.523.246.074.34
GPLGreat Panthe20180326A91.9769.3657.4454.1811.9215.17
GPMTGranite Poin20180326A21.219.575.586.344.003.23
GPNGlobal Payme20180326A9.284.69-0.030.974.723.72
GPORGulfport Ene20180326A11.0812.095.025.427.076.68
GPREGreen Plains20180326A33.7727.8711.6211.0016.2516.87
GPRKGEOPARK LIMI20180326A44.9932.256.7722.3325.489.92
GPROGoPro, Inc.20180326A21.5615.515.706.619.718.75
GPSThe Gap, Inc20180326A3.504.290.751.473.542.82
GPXGP Strategie20180326A77.4224.5412.7313.7611.8110.77
GQREFlexShares G20180326ETF7.327.17-1.213.908.383.27
GRAW.R. Grace &20180326A9.203.970.430.913.553.06
GRBKGreen Brick20180326A123.5084.6255.0964.4629.5320.16
GRCThe Gorman-R20180326A82.6738.0616.8122.1221.2515.94
GREKGlobal X MSC20180326ETF10.268.48-1.05-1.619.5310.08
GRESIQ ARB Globa20180326ETF16.4111.5111.1611.160.350.35
GRIDFirst Trust20180326ETF38.4422.4522.5422.45-0.090.00
GRIFGriffin Indu20180326A270.2731.2531.2531.250.000.00
GRMNGarmin Ltd20180326A7.008.37-3.69-3.7412.0612.11
GRNiPath Series20180326ETN501.05282.54268.86268.8613.6813.68
GRNBVanEck Vecto20180326ETF30.6614.9214.9214.920.000.00
GROWUS Global In20180326A132.9483.0147.6750.2735.3432.74
GRPNGroupon, Inc20180326A22.8417.796.327.0111.4810.77
GRUAB Svensk Ek20180326ETN105.77174.09174.09162.570.0011.53
GRUBGRUBHUB INC.20180326A11.286.681.981.454.705.23
GSGoldman Sach20180326A5.713.230.801.312.431.92
GSATGlobalstar,20180326A19.3013.4010.8311.382.582.02
GSBGlobalSCAPE,20180326A134.5976.7973.5456.273.2520.52
GSBCGreat Southe20180326A49.6523.4111.4911.2511.9212.15
GSCGS Connect S20180326ETN150.88
GSEUGoldman Sach20180326ETF19.0936.1138.9736.11-2.860.00
GSEWGoldman Sach20180326ETF9.4732.3412.6823.1319.669.21
GSIEGoldman Sach20180326ETF22.7814.0413.8813.980.160.06
GSITGSI Technolo20180326A134.79127.7758.7287.9969.0539.79
GSJYGoldman Sach20180326ETF43.3220.2429.9119.55-9.680.69
GSLGlobal Ship20180326A170.22142.19129.67113.5412.5228.64
GSLCGoldman Sach20180326ETF5.313.982.372.401.611.58
GSMFerroglobe P20180326A13.9611.660.473.3811.208.29
GSPBarclays Ban20180326ETN20.8613.7613.6513.860.10-0.10
GSSGolden Star20180326A25.4421.7515.9617.605.944.31
GSSCGS ActiveBet20180326ETF34.3727.8634.0030.46-6.14-2.60
GSUMGridsum Hold20180326A35.2131.0812.4214.9618.6616.12
GSVGold Standar20180326A66.8583.1939.7340.0743.4643.11
GSYInvesco Ultr20180326ETF1.991.450.900.900.550.55
GTGoodyear Tir20180326A4.145.262.952.742.312.52
GTEGran Tierra20180326A36.7830.6515.0416.5415.6114.09
GTESGates Indust20180326A24.947.963.534.454.433.52
GTHXG1 Therapeut20180326A91.1438.2120.1823.1518.0215.06
GTIMGood Times R20180326A182.7586.3786.3786.370.000.00
GTLSChart Indust20180326A31.436.603.743.352.863.25
GTNGray Televis20180326A40.6032.1717.8817.8214.2914.35
GTNAGray Televis20180326A751.41
GTOInvesco Tota20180326ETF30.6515.0014.8714.890.130.11
GTSTriple-S Man20180326A20.798.971.563.657.415.33
GTTGTT Communic20180326A22.568.643.874.394.774.24
GTYGetty Realty20180326A24.309.833.083.296.746.54
GTYHGTY Technolo20180326A77.0560.2760.2760.270.000.00
GUDBSage ESG Int20180326ETF35.0714.4116.4716.47-2.06-2.06
GULFWisdomTree20180326ETF138.0882.8973.1084.599.79-1.70
GUNRFlexShares G20180326ETF6.174.685.285.21-0.60-0.53
GUREGulf Resourc20180326A97.5465.7267.5768.00-1.85-2.28
GURUGlobal X Gur20180326ETF30.7633.4441.9641.96-8.52-8.52
GUSHDirexion Dai20180326ETF14.799.104.954.914.154.18
GVGoldfield Co20180326A160.64132.30103.79103.1128.5129.19
GVAGranite Cons20180326A21.2011.524.574.706.966.82
GVALCambria Glob20180326ETF25.0633.4828.5528.654.934.83
GVIiShares Inte20180326ETF4.723.453.273.130.180.32
GVIPGoldman Sach20180326ETF20.6812.0912.9212.76-0.83-0.67
GVPGSE Systems,20180326A176.96550.82119.52119.52431.30431.30
GWBGreat Wester20180326A18.569.774.395.225.384.55
GWGHGWG Holdings20180326A277.80203.94203.94203.940.000.00
GWREGUIDEWIRE SO20180326A10.695.442.292.103.153.34
GWRSGlobal Water20180326A137.0755.1151.7050.343.414.77
GWWW.W. Grainge20180326A12.335.951.962.743.993.21
GWXSPDR S&P Int20180326ETF16.2211.1811.3512.10-0.17-0.92
GXCSPDR S&P Chi20180326ETF21.5411.634.264.127.377.51
GXFGlobal X FTS20180326ETF29.6224.8524.8724.87-0.01-0.01
GXGGlobal X MSC20180326ETF37.3115.4614.3114.191.161.27
GYLDArrow Dow Jo20180326ETF124.5178.1778.1678.160.010.01
GYROGyrodyne, LL20180326A329.48331.81331.81331.810.000.00
HHyatt Hotels20180326A7.354.012.092.361.921.66
HAHawaiian Hol20180326A17.1913.244.805.718.447.53
HACKETFMG Prime20180326ETF7.374.368.168.12-3.79-3.75
HAEHaemonetics20180326A15.145.993.603.052.392.94
HAFCHanmi Financ20180326A25.1617.126.706.6910.4210.44
HAINHain Celesti20180326A7.228.951.792.147.176.82
HALHalliburton20180326A2.242.581.170.381.411.60
HALLHallmark Fin20180326A87.1664.7444.4944.0220.2520.72
HALOHalozyme The20180326A14.067.981.572.966.415.01
HAPVanEck Vecto20180326ETF25.3613.2412.4413.240.800.00
HASHasbro, Inc.20180326A7.265.650.562.305.093.35
HASIHANNON ARMST20180326A13.337.804.401.433.406.37
HAUDiShares Curr20180326ETF483.68342.42-72.27-72.27414.68414.68
HAWXiShares Curr20180326ETF18.5119.6119.6119.610.000.00
HAYNHaynes Inter20180326A56.3652.0412.9226.2039.1225.84
HBANHuntington B20180326A6.666.911.370.235.546.69
HBBHamilton Bea20180326A154.6156.0751.9452.174.133.90
HBCPHome Bancorp20180326A318.76142.66105.17139.5837.493.09
HBIHanesbrands,20180326A5.494.720.931.413.783.31
HBIOHarvard Bios20180326A112.4685.2267.9568.0717.2617.14
HBMHudbay Miner20180326A72.0252.6219.8519.4632.7833.16
HBMDHoward Banco20180326A72.7947.0232.7943.6014.233.42
HBNCHorizon Banc20180326A30.4016.539.4110.457.126.08
HBPHuttig Build20180326A90.8348.6444.4043.894.244.75
HCAHCA Healthca20180326A4.292.18-0.080.392.261.79
HCACHennessy Cap20180326A12.661.829.819.81-7.99-7.99
HCAPHarvest Capi20180326A131.4158.3843.7342.4914.6515.89
HCCWarrior Met20180326A15.778.113.623.704.484.41
HCCIHeritage-Cry20180326A56.6152.3936.8640.5415.5311.85
HCHCHC2 Holdings20180326A41.0023.159.4512.3913.7010.76
HCIHCI Group, I20180326A47.4417.8210.6110.117.217.71
HCKTHackett Grou20180326A24.4913.279.8511.023.422.25
HCSGHealthcare S20180326A11.406.140.172.745.973.40
HDHome Depot,20180326A3.313.481.762.871.720.61
HDAWXtrackers MS20180326ETF21.0324.5837.7437.74-13.15-13.15
HDGProShares He20180326ETF34.0726.3224.1624.162.172.17
HDGEAdvisorShare20180326ETF23.1120.5119.3519.761.170.75
HDMVFirst Trust20180326ETF29.4112.6012.2312.600.370.00
HDSHD Supply Ho20180326A6.546.140.603.055.543.09
HDSNHudson Techn20180326A30.9973.3910.0511.2863.3462.12
HDViShares Core20180326ETF2.852.20-1.20-1.633.393.83
HEHawaiian Ele20180326A9.524.590.591.934.002.66
HEARTurtle Beach20180326A96.9887.8643.7549.6144.1138.25
HEBTHebron Techn20180326A249.70223.79237.53229.86-13.74-6.08
HECOStrategy Sha20180326ETF56.7824.9225.9724.92-1.050.00
HEDJWisdomTree E20180326ETF1.671.490.650.680.830.81
HEEMiShares Curr20180326ETF23.8720.2320.0720.100.160.13
HEESH&E Equipmen20180326A31.7113.856.806.307.057.55
HEFAiShares Curr20180326ETF3.912.881.331.271.551.61
HEIHEICO Corpor20180326A17.1810.591.942.858.657.74
HEIAHEICO CORP C20180326A23.7212.215.306.666.905.54
HELEHelen Of Tro20180326A22.7812.206.967.575.244.63
HEPHolly Energy20180326A53.3331.9822.2224.279.767.71
HESHess Corpora20180326A4.213.980.961.313.022.67
HESMHess Midstre20180326A79.9433.5823.0727.3210.516.27
HEWCiShares Curr20180326ETF34.76
HEWGiShares Curr20180326ETF4.413.06-4.10-5.467.158.52
HEWIiShares Curr20180326ETF19.755.795.795.790.000.00
HEWJiShares Curr20180326ETF3.472.500.090.182.412.29
HEWLiShares Curr20180326ETF22.4735.7735.7735.770.000.00
HEWPiShares Curr20180326ETF12.1512.5012.9412.50-0.440.00
HEWUiShares Curr20180326ETF7.848.825.355.353.463.46
HEWYiShares Curr20180326ETF95.7233.5676.5633.56-43.000.00
HEZUiShares Curr20180326ETF3.533.35-0.301.043.652.31
HFCHOLLYFRONTIE20180326A7.044.791.261.753.533.04
HFWAHeritage Fin20180326A31.9212.848.418.354.434.49
HFXEIQ 50 Percen20180326ETF20.947.964.107.313.860.65
HFXIIQ 50 Percen20180326ETF26.6220.9420.1320.100.810.84
HFXJIQ 50 Percen20180326ETF99.2844.3244.3244.320.000.00
HGSHChina HGS Re20180326A179.0787.2086.0285.721.171.48
HGVHilton Grand20180326A5.573.151.141.622.011.53
HHCThe Howard H20180326A26.3812.432.815.909.626.54
HHSHarte-Hanks,20180326A393.46120.76102.44103.3418.3217.42
HIHillenbrand,20180326A19.0910.074.194.625.885.45
HIBBHibbett Spor20180326A29.4923.438.358.6415.0814.78
HIFSHingham Inst20180326A0.24
HIGThe Hartford20180326A4.933.071.391.761.681.31
HIHOHighway Hold20180326A186.82108.6732.3332.5676.3576.11
HIIHuntington I20180326A15.888.780.691.848.106.94
HILHill Interna20180326A93.7182.9269.2172.6913.7010.23
HIPSGraniteShare20180326ETF227.8573.1073.1073.100.000.00
HIWHighwoods Pr20180326A6.943.560.700.782.852.78
HLHecla Mining20180326A27.3520.5010.3711.4410.089.01
HLFHerbalife Nu20180326A8.354.472.172.692.311.78
HLIHoulihan Lok20180326A23.539.583.985.195.604.39
HLITHarmonic Inc20180326A150.10107.5545.5950.6061.9656.95
HLNEHamilton Lan20180326A38.9921.508.5812.2212.929.28
HLTHilton World20180326A4.712.891.031.101.861.79
HLXHelix Energy20180326A17.0612.3212.178.010.154.30
HMGHMG / Courtl20180326A650.04364.78620.53361.48-255.753.30
HMHCHoughton Mif20180326A72.5869.2317.6535.4851.5833.76
HMLPHOEGH LNG PA20180326A42.4122.8113.0015.489.807.33
HMNHorace Mann20180326A25.2411.255.745.705.515.56
HMNFHMN Financia20180326A152.61136.25136.25136.250.000.00
HMOPHartford Mun20180326ETF793.85340.26340.26340.260.000.00
HMSTHomeStreet,20180326A33.5318.33-0.24-0.2918.5718.63
HMSYHMS Holdings20180326A13.1614.913.1810.0811.744.84
HMTVHemisphere M20180326A71.5153.2418.0322.5435.2230.70
HNDLStrategy Sha20180326ETF54.2863.3550.2452.5013.1110.85
HNIHNI Corporat20180326A27.0413.963.134.5010.829.45
HNNAHennessy Adv20180326A250.57148.64141.26143.907.384.73
HNRGHallador Ene20180326A62.8451.2434.4144.8616.836.38
HOFTHooker Furni20180326A46.5722.106.3612.9215.749.18
HOGHarley-David20180326A4.272.760.991.101.771.67
HOLDAdvisorShare20180326ETF2.993.023.023.020.000.00
HOLIHollsys Auto20180326A18.869.841.134.468.715.38
HOLXHologic Inc20180326A4.185.692.823.042.882.65
HOMBHome BancSha20180326A12.086.111.892.464.223.64
HOMEAt Home Grou20180326A29.1613.411.734.5311.688.88
HONHoneywell In20180326A4.482.651.391.631.261.02
HONEHarborOne Ba20180326A102.5135.4920.2121.9915.2813.51
HOPEHope Bancorp20180326A14.509.084.386.204.702.88
HOVHovnanian En20180326A52.8547.6632.0729.7315.5417.91
HPHelmerich &20180326A7.034.410.690.753.723.66
HPEHewlett Pack20180326A5.675.251.521.803.723.45
HPPHudson Pacif20180326A4.9911.730.440.5811.3011.17
HPQHP Inc.20180326A4.623.680.831.072.852.60
HPRHighPoint Re20180326A24.2017.077.318.429.748.61
HQYHealthEquity20180326A18.6914.544.267.8810.296.65
HRHealthcare R20180326A4.653.641.041.412.602.23
HRBH&R Block, I20180326A4.363.220.871.292.351.93
HRCHILL-ROM HOL20180326A13.865.912.062.263.853.65
HRIHerc Holding20180326A41.1517.367.117.4110.259.94
HRLHormel Foods20180326A3.303.640.881.462.762.18
HRTGHERITAGE INS20180326A30.3414.0910.1311.833.962.26
HRTXHeron Therap20180326A32.3518.975.507.0413.4711.94
HRZNHorizon Tech20180326A31.5119.8415.3715.184.474.66
HSCHarsco Corpo20180326A32.9522.089.008.7913.0813.29
HSCZiShares Curr20180326ETF13.1214.9210.4211.214.503.71
HSICHenry Schein20180326A7.726.654.404.752.251.90
HSIIHeidrick & S20180326A42.8423.1616.8417.586.325.57
HSKAHeska Corp20180326A54.0218.8712.5313.436.345.45
HSONHudson Globa20180326A288.49193.4992.3190.47101.18103.02
HSPXGlobal X S&P20180326ETF109.31110.8569.7071.7541.1639.11
HSTHost Hotels20180326A5.504.690.811.273.873.41
HSTMHealthStream20180326A32.6215.818.789.757.036.06
HSYThe Hershey20180326A5.282.270.831.041.451.23
HTHersha Hospi20180326A6.345.031.381.663.633.37
HTAHEALTHCARE T20180326A4.405.890.220.155.675.74
HTBIHomeTrust Ba20180326A79.1653.2530.9233.8322.3319.42
HTBKHeritage Com20180326A57.9224.3211.3212.4212.9911.90
HTBXHeat Biologi20180326A145.12170.24167.66164.952.585.29
HTGCHercules Cap20180326A9.307.731.592.196.145.54
HTGMHTG Molecula20180326A48.9244.5218.2825.2026.2519.33
HTHHILLTOP HOLD20180326A18.0210.210.992.309.237.89
HTLDHeartland Ex20180326A15.7414.836.408.018.506.84
HTLFHeartland Fi20180326A30.7222.7016.0217.876.684.82
HTUSHull Tactica20180326ETF38.4431.0420.9619.6510.0811.38
HTZHertz Global20180326A11.477.710.932.266.785.46
HUBBHubbell Inco20180326A11.894.962.232.332.742.63
HUBGHUB Group In20180326A33.3817.237.198.6410.048.59
HUBSHUBSPOT, INC20180326A21.5610.61-0.205.4610.815.16
HUDHudson Ltd.20180326A37.6512.1813.0412.53-0.86-0.35
HUMHumana Inc.20180326A7.073.541.641.891.901.65
HUNHuntsman Cor20180326A5.014.661.021.173.633.49
HURCHurco Cos In20180326A108.1753.4050.0752.173.321.23
HURNHuron Consul20180326A44.8015.620.978.7514.656.87
HUSAHouston Amer20180326A57.36190.2297.68192.4292.54-2.20
HUSEStrategy Sha20180326ETF31.2914.5214.6514.52-0.130.00
HUSVFirst Trust20180326ETF11.658.759.199.18-0.44-0.43
HVBCHV Bancorp,20180326A485.90460.87432.44432.4428.4328.43
HVTHaverty Furn20180326A44.0522.498.368.6214.1313.86
HVTAHaverty Furn20180326A357.83
HWBKHawthorn Ban20180326A98.0465.2765.2765.270.000.00
HWCCHouston Wire20180326A109.9073.8444.7344.7329.1129.11
HWKNHawkins Inc20180326A65.7635.2420.3922.8214.8512.42
HXLHexcel Corpo20180326A13.9812.608.719.153.893.45
HYHYSTER-YALE20180326A112.3957.4344.2546.2213.1811.21
HYACHaymaker Acq20180326A52.2851.5751.5751.570.000.00
HYDVanEck Vecto20180326ETF3.503.202.372.440.830.76
HYDBiShares Edge20180326ETF13.1941.8543.1341.85-1.280.00
HYDWXtrackers Lo20180326ETF10.47
HYEMVanEck Vecto20180326ETF12.279.005.386.103.622.90
HYGiShares iBox20180326ETF1.171.530.951.100.580.43
HYGHiShares Inte20180326ETF3.672.71-0.96-0.693.673.40
HYHGProShares Hi20180326ETF81.2286.8987.9685.88-1.061.01
HYIHXtrackers Hi20180326ETF47.55
HYLBXtrackers US20180326ETF4.574.223.693.550.530.67
HYLDHigh Yield E20180326ETF35.7740.9037.5237.423.373.47
HYLSFirst Trust20180326ETF19.937.697.647.380.040.30
HYLVIQ S&P High20180326ETF13.847.597.597.590.000.00
HYMBSPDR Nuveen20180326ETF16.978.365.364.242.994.11
HYNDWisdomTree T20180326ETF116.3636.7334.4334.432.302.30
HYSPIMCO 0-5 Ye20180326ETF13.419.347.839.011.750.46
HYUPXtrackers Hi20180326ETF12.31
HYXEiShares iBox20180326ETF13.288.0110.967.98-2.950.03
HYXUiShares Glob20180326ETF23.6320.8018.5620.802.240.00
HYZDWisdomTree T20180326ETF32.5621.1420.2320.680.910.46
HZNHorizon Glob20180326A31.7317.376.467.4410.919.92
HZNPHorizon Ther20180326A8.818.362.302.676.065.69
HZOMarineMax, I20180326A35.7424.0211.9513.1612.0710.87
IINTELSAT S.20180326A30.4623.017.609.8415.4113.17
IACIAC/InterAct20180326A16.837.703.523.323.983.40
IAGIAMGold Corp20180326A18.7015.444.084.9911.3310.39
IAGGiShares Core20180326ETF7.013.913.763.810.140.10
IAIiShares U.S.20180326ETF16.1114.626.897.177.737.45
IAKiShares U.S.20180326ETF16.4328.1115.6516.5012.4611.61
IARTIntegra Life20180326A15.045.292.751.442.543.85
IATiShares U.S.20180326ETF4.894.48-1.041.435.523.05
IBBiShares Nasd20180326ETF5.272.97-0.520.273.492.70
IBCEiShares iBon20180326ETF56.6124.3216.9416.947.387.38
IBCPIndependent20180326A53.5669.6066.6466.392.963.21
IBDInspire Corp20180326ETF47.1734.5434.5434.540.000.00
IBDDiShares iBon20180326ETF44.6324.839.268.1915.5716.64
IBDLiShares iBon20180326ETF6.774.434.424.420.010.01
IBDMiShares iBon20180326ETF8.053.793.743.740.050.05
IBDNiShares iBon20180326ETF15.456.677.697.69-1.03-1.03
IBDOiShares iBon20180326ETF23.9915.1114.7914.790.320.32
IBDPiShares iBon20180326ETF16.3315.845.365.3610.4810.48
IBDQiShares iBon20180326ETF24.7415.9315.5715.560.360.36
IBDRiShares iBon20180326ETF16.419.877.069.182.810.69
IBDSiShares iBon20180326ETF35.0020.0115.9115.694.094.32
IBIOiBio, Inc.20180326A291.70276.06284.24294.78-8.43-18.82
IBKCIBERIABANK C20180326A16.117.542.282.455.275.09
IBKRInteractive20180326A14.4012.3711.098.721.283.65
IBMInternationa20180326A2.921.980.090.661.901.33
IBMIiShares iBon20180326ETF12.486.926.946.92-0.020.00
IBMJiShares iBon20180326ETF16.164.924.924.920.000.00
IBMKiShares iBon20180326ETF14.3514.5514.0414.040.500.50
IBMLiShares iBon20180326ETF14.316.48-2.07-2.078.558.55
IBNDSPDR Bloombe20180326ETF32.5315.6513.7413.901.921.76
IBOCInternationa20180326A29.9719.509.179.6810.339.82
IBPINSTALLED BU20180326A25.5418.643.877.3614.7711.28
IBTXIndependent20180326A37.7514.954.004.0710.9510.88
IBUYAmplify Onli20180326ETF22.7025.6438.7626.89-13.12-1.24
ICADIcad Inc20180326A116.7082.2859.2862.7023.0019.58
ICBKCounty Banco20180326A175.94123.28116.94118.506.344.78
ICCCImmucell Cor20180326A139.5866.3262.8663.553.462.77
ICCHICC Holdings20180326A506.71
ICDIndependence20180326A86.6937.7522.9826.9214.7810.83
ICEIntercontine20180326A3.492.380.630.971.751.42
ICFiShares Cohe20180326ETF6.917.074.335.492.741.58
ICFIICF Internat20180326A34.6322.3415.4415.776.906.58
ICHRIchor Holdin20180326A26.1715.646.968.468.687.18
ICLIsrael Chemi20180326A23.7147.5344.9345.032.592.49
ICLNiShares Glob20180326ETF29.3234.9534.2234.870.730.07
ICOLiShares MSCI20180326ETF56.1567.2360.2061.267.035.98
ICONIconix Brand20180326A91.0269.6940.6138.1029.0831.58
ICOWPacer Develo20180326ETF1091.26315.86315.86315.860.000.00
ICPTIntercept Ph20180326A30.4416.144.557.1911.598.95
ICSHiShares Liqu20180326ETF4.352.791.551.571.241.22
ICUIICU Medical20180326A49.8418.264.524.9013.7413.36
ICVTiShares Conv20180326ETF16.9211.1011.3411.29-0.24-0.19
IDAIDACORP, Inc20180326A16.127.152.182.614.974.54
IDCCInterDigital20180326A17.9220.117.1413.9712.966.14
IDEViShares Core20180326ETF9.615.342.533.612.811.73
IDHDInvesco S&P20180326ETF263.34135.03135.85135.03-0.820.00
IDHQInvesco S&P20180326ETF65.5751.7751.7751.770.000.00
IDLBInvesco FTSE20180326ETF41.6920.7523.9023.90-3.16-3.16
IDLVInvesco S&P20180326ETF16.3411.3410.1910.821.150.52
IDMOInvesco S&P20180326ETF28.2343.2543.2543.250.000.00
IDNIntellicheck20180326A222.56170.01127.72132.5042.2937.51
IDOGALPS Interna20180326ETF21.6419.5617.6118.131.941.43
IDRAIdera Pharma20180326A49.8743.6221.0325.1322.5918.49
IDTIDT Corporat20180326A27.0814.326.206.868.127.46
IDUiShares U.S.20180326ETF5.173.890.001.223.892.68
IDViShares Inte20180326ETF3.322.441.631.850.810.60
IDXVanEck Vecto20180326ETF19.9411.965.136.436.835.53
IDXGInterpace Bi20180326A74.0072.5842.9944.1729.5928.42
IDXXIdexx Labora20180326A13.868.113.953.914.164.20
IECIEC Electron20180326A143.1571.18106.94106.94-35.76-35.76
IECSiShares Evol20180326ETF26.9042.7239.6342.723.090.00
IEDIiShares Evol20180326ETF37.6023.0923.0923.090.000.00
IEFiShares 7-1020180326ETF0.980.910.620.640.290.27
IEFAiShares Core20180326ETF1.541.340.270.421.070.91
IEFNiShares Evol20180326ETF44.6211.6921.3114.93-9.61-3.24
IEHSiShares Evol20180326ETF34.03
IEIiShares 3-720180326ETF1.311.281.231.200.050.07
IEIHiShares Evol20180326ETF42.5348.6548.6548.650.000.00
IEMEiShares Evol20180326ETF29.3629.6129.6129.610.000.00
IEMGiShares Core20180326ETF1.731.64-0.31-0.081.951.71
IEOiShares U.S.20180326ETF6.454.062.633.251.430.81
IEPIcahn Enterp20180326A47.1722.8423.1420.93-0.301.91
IESCIES Holdings20180326A71.3360.8017.5524.4643.2536.34
IETCiShares Evol20180326ETF38.8449.7450.7149.74-0.980.00
IEURiShares Core20180326ETF6.662.812.491.820.320.99
IEUSiShares MSCI20180326ETF29.638.785.205.683.573.10
IEViShares Euro20180326ETF2.192.16-0.72-0.402.882.56
IEXIDEX Corpora20180326A24.439.785.446.194.353.59
IEZiShares U.S.20180326ETF11.3512.384.755.307.627.08
IFEUiShares Euro20180326ETF29.4116.3610.3511.716.014.65
IFFInternationa20180326A10.596.011.822.284.193.74
IFGLiShares Inte20180326ETF5.413.082.492.670.590.41
IFMKiFresh Inc.20180326A261.89209.26115.89118.4793.3890.79
IFRXInflaRx N.V.20180326A334.68230.48192.23199.8338.2630.65
IFVFirst Trust20180326ETF26.2512.8011.2410.701.562.10
IGCIndia Global20180326A66.13114.4782.0482.4832.4331.99
IGEiShares Nort20180326ETF5.022.781.091.241.681.53
IGEBiShares Edge20180326ETF15.3214.4314.1714.430.270.00
IGFiShares Glob20180326ETF9.855.914.164.911.751.03
IGHGProShares In20180326ETF36.1123.1023.0323.140.07-0.04
IGIHXtrackers In20180326ETF242.5244.4744.4744.470.000.00
IGMiShares Expa20180326ETF4.723.951.752.832.201.13
IGNiShares Nort20180326ETF8.776.60-7.17-1.0513.777.65
IGOViShares 1-320180326ETF8.446.765.936.050.830.70
IGROiShares Inte20180326ETF132.78102.59102.89102.54-0.300.06
IGTInternationa20180326A7.905.311.101.434.213.88
IGViShares Expa20180326ETF6.124.322.703.241.611.08
IHCIndependence20180326A118.1054.3830.8235.8023.5718.58
IHDGWisdomTree I20180326ETF14.2610.948.869.752.081.19
IHEiShares U.S.20180326ETF28.0817.6116.9019.060.70-1.45
IHFiShares U.S.20180326ETF9.896.746.906.27-0.160.47
IHIiShares U.S.20180326ETF9.8310.740.923.399.827.35
IHTInnSuites Ho20180326A967.19972.64972.64972.640.000.00
IHYVanEck Vecto20180326ETF14.698.667.457.081.211.58
IIIInformation20180326A102.2751.2941.6945.089.596.21
IIINInsteel Indu20180326A35.7922.1720.9620.931.211.24
IINIntriCon Cor20180326A115.0050.6036.6152.1313.99-1.53
IIPRInnovative I20180326A69.9733.5216.6221.3716.9012.15
IIVIIi-Vi Inc20180326A18.3412.626.936.585.706.04
IJHiShares Core20180326ETF1.871.270.520.520.740.74
IJJiShares S&P20180326ETF7.706.324.094.302.232.02
IJKiShares S&P20180326ETF9.1310.878.398.762.472.11
IJRiShares Core20180326ETF1.434.392.853.661.540.74
IJSiShares S&P20180326ETF11.718.766.299.792.47-1.03
IJTiShares S&P20180326ETF13.1311.609.7310.671.870.93
IKNXIkonics Corp20180326A681.70442.06442.06442.060.000.00
ILFiShares Lati20180326ETF2.9917.2315.3816.271.860.97
ILMNIllumina Inc20180326A13.157.173.313.243.853.93
ILTBiShares Core20180326ETF21.2012.9912.2613.110.72-0.13
IMAXImax Corp20180326A29.8627.008.819.0718.1917.93
IMGNImmunogen In20180326A10.579.084.325.234.763.85
IMHImpac Mortga20180326A108.4259.5728.0731.6831.5027.89
IMKTAIngles Marke20180326A40.1425.2715.3016.689.978.59
IMLPiPath S&P ML20180326ETF82.6359.3555.5759.353.790.00
IMMRImmersion Co20180326A21.2210.133.012.647.127.49
IMMUImmunomedics20180326A17.049.033.554.075.484.97
IMOImperial Oil20180326A7.084.010.540.893.463.11
IMOMAlpha Archit20180326ETF39.1324.56-11.13-11.5435.6936.09
IMTBiShares Core20180326ETF26.3154.2854.2854.280.000.00
IMTEIntegrated M20180326A3428.442687.422687.422687.420.000.00
IMTMiShares Edge20180326ETF30.4117.5317.9517.50-0.420.03
INBKFirst Intern20180326A93.8059.1047.1647.1511.9411.96
INCOColumbia Ind20180326ETF34.6125.3424.8124.810.530.53
INCYIncyte Genom20180326A11.716.912.623.494.293.42
INDAiShares MSCI20180326ETF2.993.491.802.151.681.34
INDBIndependent20180326A37.5114.082.772.9511.3111.13
INDLDirexion Dai20180326ETF20.3037.9935.8735.812.122.19
INDYiShares S&P20180326ETF10.8111.358.3610.232.991.12
INFIInfinity Pha20180326A62.6141.7532.1634.109.597.64
INFNInfinera Cor20180326A9.619.393.562.345.837.05
INFOIHS Markit L20180326A3.292.720.200.572.522.15
INFRLegg Mason E20180326ETF209.33
INFUInfuSystem H20180326A283.01132.6192.1792.1740.4440.44
INGNInogen Inc20180326A57.4018.3311.9413.986.394.35
INGRIngredion In20180326A11.255.632.222.433.403.20
INKMSPDR SSgA In20180326ETF30.6712.7412.7412.740.000.00
INNSummit Hotel20180326A8.526.463.743.912.722.55
INNTInnovate Bio20180326A136.9699.9275.2180.6524.7119.27
INOInovio Pharm20180326A21.7118.295.145.1713.1513.12
INODInnodata Inc20180326A217.76140.333.3932.85136.94107.48
INOVInovalon Hol20180326A57.0358.6138.6241.2419.9917.37
INPXInpixon Comm20180326A109.15104.7184.1489.9420.5714.77
INSIntelligent20180326A216.38115.06260.31260.31-145.24-145.24
INSEInspired Ent20180326A291.18182.70111.08135.9171.6246.79
INSGInseego Corp20180326A169.42181.93136.76139.8645.1642.07
INSMInsmed, Inc.20180326A34.3322.501.043.8321.4518.67
INSWInternationa20180326A36.8113.152.453.2110.709.94
INTWorld Fuel S20180326A12.805.661.572.264.083.40
INTCIntel Corp20180326A1.972.082.700.87-0.621.21
INTFiShares Edge20180326ETF18.939.738.048.891.690.83
INTLINTL FCStone20180326A32.4230.4223.1325.187.295.24
INTTinTEST Corpo20180326A102.8178.6048.0647.3630.5431.24
INTUIntuit Inc20180326A6.604.471.481.333.003.14
INUVInuvo, Inc.20180326A120.23120.6880.39102.4140.3018.27
INVAInnoviva, In20180326A19.0310.695.865.964.834.73
INVEIdentive, In20180326A181.86134.7879.23102.8955.5431.89
INVHInvitation H20180326A5.153.030.350.762.682.26
INWKInnerWorking20180326A17.7211.306.206.375.104.93
IOION Geophysi20180326A43.8525.107.255.6617.8419.43
IONSIonis Pharma20180326A17.3310.506.705.883.804.62
IOOiShares Glob20180326ETF24.7616.8615.3715.951.500.91
IORIncome Oppor20180326A565.02230.67225.76229.964.910.70
IOSPInnospec Inc20180326A25.428.853.893.934.964.93
IOTSAdesto Techn20180326A112.9882.2662.6346.1319.6336.13
IOVAIovance Biot20180326A40.0423.7110.3010.4213.4113.29
IPInternationa20180326A3.772.702.271.670.431.03
IPACiShares Core20180326ETF21.6411.6411.0911.210.560.44
IPARInter Parfum20180326A35.5116.776.878.259.908.52
IPAYETFMG Prime20180326ETF28.6019.5017.7117.881.791.62
IPDNProfessional20180326A325.40340.20149.36157.07190.83183.13
IPFFiShares Inte20180326ETF27.2619.5114.1314.635.374.87
IPGThe Interpub20180326A4.564.090.791.053.303.04
IPGPIPG Photonic20180326A17.948.802.643.176.175.62
IPHIINPHI CORPOR20180326A20.237.46-2.08-0.129.547.63
IPIIntrepid Pot20180326A28.5122.595.258.0517.3414.55
IPKWInvesco Inte20180326ETF34.5913.8312.9212.820.911.01
IPORenaissance20180326ETF17.0635.0219.0820.8315.9414.19
IPOSRenaissance20180326ETF305.83320.10320.10320.100.000.00
IPWRIdeal Power20180326A169.00117.78112.95106.194.8311.59
IQDEFlexShares I20180326ETF20.9817.5217.4217.410.090.11
IQDFFlexShares I20180326ETF9.394.343.593.410.740.93
IQDGWisdomTree I20180326ETF66.39165.88165.88165.880.000.00
IQDYFlexShares I20180326ETF12.8616.8316.8316.830.000.00
IQLTiShares Edge20180326ETF19.3714.8515.4815.56-0.63-0.70
IQVIQVIA Holdin20180326A9.074.671.462.913.211.77
IRIngersoll Ra20180326A6.242.851.061.301.791.56
IRBTiRobot Corpo20180326A19.2311.756.497.685.274.07
IRDMIridium Comm20180326A46.9733.2214.8514.0918.3719.12
IRETInvestors Re20180326A20.3018.1411.0611.137.076.99
IRIXIridex Corp20180326A323.03326.21309.29313.8616.9212.35
IRMIron Mountai20180326A5.203.500.821.082.682.42
IRMDiRadimed Cor20180326A201.4586.0381.2477.294.798.74
IROQIF Bancorp,20180326A147.4153.8353.8353.830.000.00
IRTIndependence20180326A11.757.912.843.265.074.65
IRTCiRhythm Tech20180326A41.2318.7812.4111.926.376.86
IRWDIronwood Pha20180326A16.2311.970.15-0.1011.8312.10
ISBCInvestors Ba20180326A7.588.591.183.277.425.34
ISCFiShares Edge20180326ETF31.5922.3022.7122.29-0.420.01
ISDRIssuer Direc20180326A436.33433.48433.48433.480.000.00
ISHGiShares Inte20180326ETF11.767.206.696.690.510.51
ISIGInsignia Sys20180326A255.29389.31325.61323.2663.6966.04
ISMDInspire Smal20180326ETF72.4859.6259.5859.610.040.01
ISNSImage Sensin20180326A146.79168.29106.47106.4761.8361.83
ISRIsoRay, Inc.20180326A294.65181.15177.12173.504.037.65
ISRAMarket Vecto20180326ETF54.0022.2928.6320.90-6.341.39
ISRGIntuitive Su20180326A11.574.992.692.322.302.68
ISSCInnovative S20180326A363.52584.99242.67245.05342.32339.94
ISTBiShares Core20180326ETF3.523.313.263.160.050.15
ISTRInvestar Hol20180326A108.9166.8154.9257.7411.899.07
ISZEiShares Edge20180326ETF83.2582.9082.9082.900.000.00
ITGartner, Inc20180326A10.224.800.861.773.953.03
ITAiShares U.S.20180326ETF8.737.845.595.772.252.07
ITBiShares U.S.20180326ETF2.972.711.151.301.561.41
ITCIIntra-Cellul20180326A34.2312.004.575.937.436.07
ITEQBlueStar Isr20180326ETF10.9710.263.745.786.524.48
ITGRInteger Hold20180326A24.959.723.684.216.045.51
ITIIteris, Inc.20180326A49.0333.4724.2924.289.189.19
ITICInvestors Ti20180326A95.1677.2477.6161.64-0.3715.60
ITMVanEck Vecto20180326ETF5.943.783.303.260.480.51
ITOTiShares Core20180326ETF3.652.741.101.181.641.56
ITRIItron Inc20180326A19.289.242.683.336.565.91
ITRNIturan Locat20180326A39.0919.6515.0314.264.625.39
ITTITT Inc.20180326A11.924.421.581.982.842.44
ITWIllinois Too20180326A6.433.741.251.592.492.15
IUSBiShares Core20180326ETF3.693.182.992.660.190.52
IUSGiShares Core20180326ETF4.9310.6110.8710.62-0.26-0.01
IUSViShares Core20180326ETF3.994.564.583.95-0.020.61
IVACIntevac Inc20180326A87.5970.8263.0061.837.828.99
IVALAlpha Archit20180326ETF26.6618.4418.6818.68-0.25-0.25
IVCInvacare Cor20180326A40.4724.0911.0110.8813.0813.22
IVEiShares S&P20180326ETF1.861.650.570.721.080.93
IVLUiShares Edge20180326ETF18.1429.7538.7738.78-9.01-9.03
IVOGVanguard S&P20180326ETF11.606.77-2.68-2.639.459.40
IVOOVanguard S&P20180326ETF4.442.942.272.480.660.46
IVOVVanguard S&P20180326ETF14.723.642.703.000.940.64
IVRInvesco Mort20180326A6.396.301.962.744.333.56
IVViShares Core20180326ETF1.221.080.160.280.910.80
IVWiShares S&P20180326ETF3.503.181.641.481.541.70
IVZInvesco LTD20180326A3.394.492.021.762.482.75
IWBiShares Russ20180326ETF1.591.310.030.161.281.16
IWCiShares Micr20180326ETF46.7631.5227.5527.693.973.84
IWDiShares Russ20180326ETF1.791.290.210.241.081.05
IWFiShares Russ20180326ETF2.822.360.240.502.121.86
IWLiShares Russ20180326ETF13.546.076.065.730.010.34
IWMiShares Russ20180326ETF0.8025.1424.7024.780.520.53
IWNiShares Russ20180326ETF3.422.311.471.590.830.72
IWOiShares Russ20180326ETF6.184.062.253.061.801.01
IWPiShares Russ20180326ETF4.103.721.451.532.282.19
IWRiShares Russ20180326ETF5.736.544.344.742.201.80
IWSiShares Russ20180326ETF3.122.900.791.362.121.55
IWViShares Russ20180326ETF2.632.06-0.250.252.321.82
IWXiShares Russ20180326ETF18.179.8410.219.41-0.370.43
IWYiShares Russ20180326ETF4.244.702.433.762.270.94
IXCiShares Glob20180326ETF13.0012.2216.5916.43-3.86-3.82
IXGiShares Glob20180326ETF18.9615.8315.6714.390.161.44
IXJiShares Glob20180326ETF20.9311.089.488.411.602.67
IXNiShares Glob20180326ETF19.3011.758.189.053.572.70
IXPiShares Glob20180326ETF28.4418.2617.6218.250.650.02
IXUSiShares Core20180326ETF6.563.203.442.99-0.240.20
IYCiShares U.S.20180326ETF5.254.002.872.801.141.20
IYEiShares U.S.20180326ETF3.423.350.741.502.611.85
IYFiShares U.S.20180326ETF4.053.160.220.712.942.45
IYGiShares U.S.20180326ETF4.974.891.951.552.943.34
IYHiShares U.S.20180326ETF5.385.963.884.202.081.76
IYJiShares U.S.20180326ETF5.544.202.022.812.181.39
IYKiShares U.S.20180326ETF4.365.270.982.074.293.20
IYLDiShares Morn20180326ETF15.7210.8611.3110.99-0.45-0.13
IYMiShares U.S.20180326ETF4.963.364.604.43-1.24-1.07
IYRiShares U.S.20180326ETF1.391.390.030.151.361.23
IYTiShares Tran20180326ETF6.614.732.142.582.592.16
IYWiShares U.S.20180326ETF3.863.252.001.761.261.49
IYYiShares Dow20180326ETF7.825.81-1.56-0.677.366.48
IYZiShares U.S.20180326ETF5.943.721.952.081.761.63
IZEAIZEA Worldwi20180326A243.24139.79122.89122.9116.8916.88
IZRLARK Israel I20180326ETF53.6735.0329.0331.116.003.92
JACKJack in the20180326A8.914.81-3.80-3.438.618.24
JAGXJaguar Healt20180326A57.0580.6947.8860.7432.9620.07
JAKKJakks Pacifi20180326A227.33205.87109.66124.1196.2181.76
JAXJ. Alexander20180326A81.1139.4321.6221.5317.8117.89
JAZZJazz Pharmac20180326A19.0610.965.476.585.504.38
JBGSJBG SMITH Pr20180326A15.385.840.742.175.103.67
JBHTJB Hunt Tran20180326A8.2610.927.648.243.282.70
JBLJabil Inc.20180326A4.603.250.611.122.642.12
JBLUJetBlue Airw20180326A5.125.562.423.083.142.48
JBSSJohn B. Sanf20180326A81.8133.2918.0317.8615.2615.43
JBTJohn Bean Te20180326A22.3210.375.305.965.074.41
JCAPJernigan Cap20180326A32.4717.315.927.9711.399.34
JCIJohnson Cont20180326A3.043.240.470.902.772.34
JCPJ.C. Penney20180326A34.5827.759.5411.2218.1116.41
JCSCommunicatio20180326A704.16270.08243.50295.6826.58-25.60
JCTCFJewett-Camer20180326A271.18
JDIVJPMorgan U.S20180326ETF20.702.352.352.350.000.00
JDSTDirexion Dai20180326ETF17.039.743.954.855.794.89
JEJUST ENERGY20180326A24.1321.6710.139.8911.5411.77
JELDJELD-WEN Hol20180326A15.217.143.624.113.523.03
JETSU.S. Global20180326ETF29.5614.5913.0813.711.510.88
JHGJanus Hender20180326A5.524.170.500.863.683.31
JHMAJohn Hancock20180326ETF33.373.62-21.67-21.6725.2925.29
JHMCJohn Hancock20180326ETF20.5112.7313.0513.05-0.32-0.32
JHMDJohn Hancock20180326ETF51.6025.0923.5325.091.560.00
JHMEJohn Hancock20180326ETF31.983.453.473.45-0.020.00
JHMFJohn Hancock20180326ETF16.8910.9011.0911.12-0.18-0.21
JHMHJohn Hancock20180326ETF18.3113.3713.1913.180.180.19
JHMIJohn Hancock20180326ETF34.84318.32316.60316.571.731.75
JHMLJohn Hancock20180326ETF10.787.496.887.621.040.36
JHMMJohn Hancock20180326ETF18.3510.128.869.231.260.90
JHMSJohn Hancock20180326ETF31.5715.7015.7015.700.000.00
JHMTJohn Hancock20180326ETF8.156.682.342.874.343.81
JHMUJohn Hancock20180326ETF21.2521.0321.0321.030.000.00
JHSCJohn Hancock20180326ETF24.30
JILLJ.Jill, Inc.20180326A29.4923.1317.3614.635.788.51
JJAiPath Series20180326ETN18.3514.3915.0414.39-0.650.00
JJCiPath Series20180326ETN8.353.262.563.160.700.09
JJEiPath Series20180326ETN38.06
JJGiPath Series20180326ETN13.1912.826.198.026.634.80
JJMiPath Series20180326ETN46.6226.1626.1626.160.000.00
JJNiPath Series20180326ETN25.2027.2726.1827.711.09-0.43
JJPiPath Series20180326ETN26.1137.4623.3223.3214.1514.15
JJSiPath Series20180326ETN37.28
JJSFJ&J Snack Fo20180326A91.6726.1716.6818.799.497.38
JJTiPath Series20180326ETN33.5412.3914.4614.46-2.07-2.07
JJUiPath Series20180326ETN57.0936.2036.2036.200.000.00
JKDiShares Morn20180326ETF4.455.273.594.451.690.82
JKEiShares Morn20180326ETF5.542.980.471.792.511.19
JKFiShares Morn20180326ETF3.492.152.191.93-0.030.22
JKGiShares Morn20180326ETF8.0511.366.137.355.234.01
JKHiShares Morn20180326ETF10.688.706.417.412.291.30
JKIiShares Morn20180326ETF9.507.386.467.300.930.08
JKJiShares Morn20180326ETF24.0625.8722.6923.243.182.63
JKKiShares Morn20180326ETF16.158.358.438.43-0.08-0.08
JKLiShares Morn20180326ETF13.4415.3114.8815.260.410.02
JLLJones Lang L20180326A18.377.870.251.807.565.98
JMINJPMorgan U.S20180326ETF24.61
JMOMJPMorgan U.S20180326ETF19.610.580.580.580.000.00
JMPJMP Group LL20180326A100.0548.3358.2554.47-9.93-6.14
JNCEJounce Thera20180326A69.8546.4225.8025.3120.6221.12
JNJJohnson & Jo20180326A2.231.720.790.980.930.75
JNKSPDR Bloombe20180326ETF2.822.481.822.050.640.42
JNPR