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 Avg20190326A6.524.922.172.532.752.39
ETF_AvgVW ETF Avg20190326ETF2.077.076.016.151.080.93
ETN_AvgVW ETN Avg20190326ETN13.299.856.226.833.633.02
AAgilent Tech20190326A3.332.130.891.401.240.72
AAAlcoa Corpor20190326A4.546.924.074.682.852.24
AAAUPerth Mint P20190326ETF7.8212.330.780.7811.5511.55
AADRAdvisorShare20190326ETF36.8017.6617.4117.380.250.27
AALAmerican Air20190326A3.484.411.001.633.412.78
AAMEAtlantic Ame20190326A843.801085.02602.02602.02483.00483.00
AANAaron's, Inc20190326A13.275.620.541.465.094.16
AAOIApplied Opto20190326A18.8519.005.609.7513.409.25
AAONAaon Inc20190326A41.2013.665.575.868.097.80
AAPADVANCE AUTO20190326A6.984.060.391.853.682.22
AAPLApple Inc.20190326A1.001.210.730.660.480.55
AATAMERICAN ASS20190326A11.208.903.474.265.434.64
AAUAlmaden Mine20190326A17.4490.2386.4796.653.77-6.41
AAWWAtlas Air Wo20190326A28.6319.0311.157.417.8711.62
AAXJiShares MSCI20190326ETF1.461.740.090.731.661.02
AAXNAxon Enterpr20190326A15.859.802.092.637.717.16
ABAllianceBern20190326A15.547.166.175.441.001.72
ABBVABBVIE INC.20190326A2.362.512.182.690.32-0.18
ABCAmerisourceB20190326A5.012.111.010.891.101.22
ABCBAmeris Banco20190326A12.4416.906.247.0510.669.85
ABEOAbeona Thera20190326A38.6927.54-4.22-1.8831.7629.42
ABGAsbury Autom20190326A25.5719.2812.0814.237.215.05
ABIOARCA biophar20190326A84.5595.7981.7883.3214.0212.48
ABMABM Industri20190326A11.773.671.271.012.402.66
ABMDAbiomed Inc20190326A13.946.001.813.064.202.94
ABRArbor Realty20190326A7.836.402.913.173.493.23
ABTAbbott Labor20190326A1.571.450.580.530.870.92
ABUSArbutus Biop20190326A72.9244.5813.2213.7131.3630.87
ACAssociated C20190326A146.4655.0638.2148.7316.866.33
ACAArcosa, Inc.20190326A25.5512.155.337.786.824.38
ACADAcadia Pharm20190326A15.578.013.184.044.833.97
ACBAurora Canna20190326A10.9210.466.236.464.234.00
ACBIAtlantic Cap20190326A18.2211.857.137.364.724.49
ACCAmerican Cam20190326A5.154.180.010.324.173.86
ACCOAcco Brands20190326A13.2611.013.914.307.106.71
ACERAcer Therape20190326A135.9861.5118.7324.3842.7837.13
ACESALPS Clean E20190326ETF53.6322.4118.5217.883.904.53
ACGLArch Capital20190326A7.159.360.05-0.229.349.60
ACHCAcadia Healt20190326A10.0916.451.154.7015.3011.75
ACHVAchieve Life20190326A111.8167.3849.2949.6718.0917.71
ACIAAcacia Commu20190326A16.8311.637.108.104.543.54
ACIUAC Immune SA20190326A57.1739.9927.0819.6312.9120.35
ACIWACI Worldwid20190326A12.647.851.32-4.176.5312.02
ACLSAxcelis Tech20190326A28.2317.684.8115.5812.862.10
ACMAecom20190326A10.524.061.251.072.812.99
ACMRACM Research20190326A69.5137.7416.9922.5020.7515.24
ACNAccenture PL20190326A2.402.141.131.471.010.67
ACNBACNB Corp20190326A125.20229.6053.7473.75175.87155.85
ACORAcorda Thera20190326A27.1516.327.217.329.119.00
ACREAres Commerc20190326A9.255.763.713.742.062.03
ACRSAclaris Ther20190326A33.3724.221.863.5222.3620.70
ACRXAcelRx Pharm20190326A31.3826.729.308.9317.4317.81
ACSGXtrackers MS20190326ETF33.20
ACSIAmerican Cus20190326ETF13.1620.9321.1920.93-0.260.00
ACSTAcasti Pharm20190326A133.48120.1285.8284.4434.3035.68
ACTAdvisorShare20190326ETF27.5890.3478.8978.8911.4511.45
ACTGAcacia Resea20190326A39.8933.2220.649.0112.5924.22
ACUAcme United20190326A282.28122.3779.5195.2142.8627.16
ACWFiShares Edge20190326ETF21.4410.028.559.011.471.01
ACWIiShares MSCI20190326ETF1.391.28-0.25-0.061.541.35
ACWViShares Edge20190326ETF4.002.281.271.531.020.76
ACWXiShares MSCI20190326ETF2.182.390.471.081.921.31
ACYAeroCentury20190326A257.51
ADBEAdobe Inc.20190326A3.513.151.301.411.861.74
ADCAgree Realty20190326A11.707.316.206.321.110.99
ADESAdvanced Emi20190326A28.8216.983.365.1913.6211.79
ADIAnalog Devic20190326A3.001.980.741.061.240.92
ADILAdial Pharma20190326A200.16136.65126.77125.879.8810.78
ADMArcher Danie20190326A2.511.961.891.760.070.20
ADMAADMA Biologi20190326A63.5053.0416.2222.8536.8230.19
ADMPAdamis Pharm20190326A69.0759.4647.4842.2611.9817.20
ADMSAdamas Pharm20190326A28.9833.3417.6417.3715.7015.98
ADNTAdient plc O20190326A10.088.574.893.403.685.17
ADPAutomatic Da20190326A3.014.230.882.073.352.15
ADREInvesco BLDR20190326ETF27.8332.2510.1910.1922.0522.05
ADROAduro Biotec20190326A39.8231.8015.8117.8015.9914.00
ADSAlliance Dat20190326A9.173.721.061.892.661.83
ADSKAutodesk Inc20190326A5.637.863.794.734.083.14
ADSWAdvanced Dis20190326A11.954.931.892.543.042.40
ADTADT Inc.20190326A16.1011.303.303.967.997.34
ADTNAdtran Inc20190326A17.4811.992.632.269.369.73
ADUSAddus HomeCa20190326A54.2120.618.609.8112.0110.80
ADVMAdverum Biot20190326A45.9822.5715.6714.486.918.10
ADXSAdvaxis, Inc20190326A83.2568.0440.1949.8027.8518.24
AEAdams Resour20190326A301.17281.84103.28115.17178.57166.67
AEEAmeren Corpo20190326A2.643.440.970.432.483.02
AEGNAegion Corp20190326A25.9910.176.856.143.324.03
AEHRAehr Test Sy20190326A221.20113.99114.07114.13-0.07-0.13
AEISAdvanced Ene20190326A21.0112.525.075.197.457.33
AELAmerican Equ20190326A11.835.123.013.112.122.01
AEMAgnico Eagle20190326A3.302.580.780.761.801.83
AEMDAETHLON MEDI20190326A137.1563.4245.8146.9217.6116.50
AEOAmerican Eag20190326A4.965.012.262.752.742.26
AEPAmerican Ele20190326A1.472.730.420.542.312.20
AERAercap Holdi20190326A5.525.163.064.022.101.14
AERIAerie Pharma20190326A35.7212.594.765.707.836.89
AESAES Corporat20190326A5.514.541.161.823.382.72
AEYADDvantage T20190326A293.41177.04169.30176.427.750.62
AEYEAudioEye, In20190326A346.43176.30138.52127.8637.7848.44
AEZSAeterna Zent20190326A51.0433.735.985.3327.7528.40
AFCAllied Capit20190326A39.8432.1231.8331.830.290.29
AFGAmerican Fin20190326A9.9110.946.148.104.802.84
AFHAtlas Financ20190326A108.5164.3936.8436.8327.5527.56
AFIArmstrong Fl20190326A32.1712.714.219.268.503.45
AFIFAnfield Univ20190326ETF39.9024.5724.5724.570.000.00
AFINAmerican Fin20190326A35.1738.5915.8415.2822.7523.30
AFKVanEck Vecto20190326ETF42.6337.9637.9237.920.040.04
AFLAflac Inc.20190326A2.103.940.500.523.443.42
AFMDAffimed N.V.20190326A43.0828.1711.4714.7616.7013.42
AFTYPacer CSOP F20190326ETF27.8191.0390.4890.890.550.13
AGFIRST MAJEST20190326A14.1011.885.936.225.915.61
AGCOAGCO Corpora20190326A6.323.853.872.19-0.021.66
AGEAgeX Therape20190326A255.70150.44144.33142.326.118.12
AGENAgenus Inc.20190326A35.1651.3635.0335.3716.7416.12
AGFSAgroFresh So20190326A64.2152.0341.313.7410.7248.28
AGGiShares Core20190326ETF0.920.940.800.770.140.16
AGGPIQ Enhanced20190326ETF14.1711.4511.4911.45-0.040.00
AGGYWisdomTree Y20190326ETF6.606.096.216.31-0.12-0.22
AGIAlamos Gold20190326A18.6713.777.818.335.965.44
AGIOAgios Pharma20190326A29.9711.701.692.4210.019.28
AGLEAeglea BioTh20190326A54.6791.2723.6223.6767.6567.60
AGMFederal Agri20190326A89.1735.9621.4024.2014.5611.76
AGMAFederal Agri20190326A153.1267.43-40.34-115.71107.77183.14
AGMHAGM Group Ho20190326A1492.01766.02893.57893.57-127.55-127.55
AGNAllergan plc20190326A3.912.480.761.181.721.30
AGNCAGNC Investm20190326A5.548.545.285.963.262.62
AGNDWisdomTree T20190326ETF65.0629.3529.3529.350.000.00
AGOAssured Guar20190326A5.592.681.301.071.381.61
AGRAvangrid, In20190326A6.922.860.820.932.041.93
AGROADECOAGRO S.20190326A28.9317.729.6111.228.126.51
AGRXAgile Therap20190326A135.9881.2066.2161.1814.9920.02
AGSPlayAGS, Inc20190326A21.376.413.883.862.542.55
AGTiShares MSCI20190326ETF40.2934.4132.7734.811.64-0.41
AGTCApplied Gene20190326A99.5353.68-8.4815.9862.1637.70
AGXArgan, Inc20190326A28.0910.693.104.747.585.94
AGYSAgilysys, In20190326A38.3815.765.9225.179.84-9.41
AGZiShares Agen20190326ETF4.522.882.712.680.170.19
AGZDWisdomTree T20190326ETF35.1432.8315.6515.6517.1717.17
AHCA.H. Belo Co20190326A162.6096.25113.42102.57-17.17-6.32
AHHArmada Hoffl20190326A11.409.704.124.385.625.35
AHPIAllied Healt20190326A132.2488.7558.0158.0130.7430.74
AHTAshford Hosp20190326A20.8914.428.198.696.265.72
AIArlington As20190326A12.4010.615.295.585.325.03
AIAiShares Asia20190326ETF11.716.717.077.13-0.36-0.42
AIEQAI Powered E20190326ETF22.4116.1814.8715.471.300.71
AIGAmerican Int20190326A2.592.561.201.351.361.21
AIHSSenmiao Tech20190326A102.28160.17-75.62-66.67235.79226.84
AIIQAI Powered I20190326ETF38.8622.8622.8622.860.000.00
AIMCAltra Indust20190326A15.0210.602.723.077.887.53
AIMTAimmune Ther20190326A21.3112.98-1.660.5014.6512.49
AINAlbany Inter20190326A28.379.504.665.444.854.06
AINCAshford Inc.20190326A406.53308.98299.33305.019.653.97
AINVApollo Inves20190326A8.4724.608.958.9915.6715.63
AIQGlobal X Fut20190326ETF39.6838.4321.1928.6617.249.77
AIRAAR Corp.20190326A16.756.473.584.732.891.74
AIRGAirgain, Inc20190326A62.4257.7314.5418.8843.1938.85
AIRIAir Industri20190326A282.40303.36314.23314.23-10.87-10.87
AIRRFirst Trust20190326ETF21.7719.8915.2815.294.624.61
AIRTAir T Inc20190326A650.38282.63282.63282.630.000.00
AITApplied Indu20190326A22.317.934.495.483.442.44
AIVApartment In20190326A2.842.330.520.591.821.74
AIZAssurant, In20190326A6.222.510.640.881.871.63
AJGArthur J. Ga20190326A3.811.930.520.641.421.30
AJRDAerojet Rock20190326A10.234.572.362.772.211.80
AJXGreat Ajax C20190326A29.1017.4410.2910.457.156.99
AKAMAkamai Techn20190326A3.812.55-0.031.832.580.72
AKBAAkebia Thera20190326A19.5739.3322.5125.0316.8214.31
AKCAAkcea Therap20190326A48.7922.035.046.7516.9915.29
AKERAkers Biosci20190326A140.37177.73165.58164.3312.1513.40
AKGAsanko Gold20190326A84.3879.1573.9974.955.164.19
AKRAcadia Realt20190326A10.044.813.023.881.800.93
AKRXAkorn, Inc.20190326A30.2730.9112.2811.7918.6319.12
AKTSAKOUSTIS TEC20190326A43.2230.9914.8315.2316.1615.77
ALAir Lease Co20190326A7.314.292.102.152.192.14
ALACAlberton Acq20190326A59.5129.2728.3628.360.910.91
ALBAlbemarle Co20190326A5.184.132.262.511.871.62
ALBOAlbireo Phar20190326A128.7959.5544.6347.3714.9212.18
ALCOAlico Inc20190326A212.2488.6165.0268.5723.5920.04
ALDXAldeyra Ther20190326A25.5924.515.6310.9718.8913.55
ALEALLETE, Inc.20190326A11.343.941.891.662.042.27
ALECAlector, Inc20190326A132.3573.1549.4652.2123.7020.94
ALEXAlexander &20190326A14.155.36-1.86-1.977.217.33
ALFAAlphaClone A20190326ETF26.1016.4116.8716.41-0.460.00
ALGAlamo Group,20190326A35.7212.697.919.414.783.28
ALGNAlign Techno20190326A9.8611.875.31-0.306.5612.17
ALGRAllegro Merg20190326A77.5247.9247.9247.920.000.00
ALGTAllegiant Tr20190326A25.0816.768.269.398.507.37
ALIMAlimera Scie20190326A126.621394.66109.10109.101285.561285.56
ALJJALJ Regional20190326A413.12227.92171.09171.0956.8356.83
ALKAlaska Air G20190326A5.443.522.262.601.260.91
ALKSAlkermes Inc20190326A15.5228.212.31-0.6325.9028.87
ALLThe Allstate20190326A2.501.942.382.28-0.44-0.34
ALLEAllegion Pub20190326A6.943.760.250.573.513.19
ALLKAllakos Inc.20190326A53.3014.479.899.724.584.75
ALLOAllogene The20190326A55.9620.7910.6112.0410.188.75
ALLTAllot Ltd. O20190326A36.3416.598.6210.037.976.56
ALLYAlly Financi20190326A3.862.57-0.240.662.811.91
ALNAAllena Pharm20190326A193.1472.5859.0859.5913.4912.99
ALNYAlnylam Phar20190326A18.267.492.372.655.134.85
ALOAlio Gold In20190326A89.79116.44101.69115.3414.751.11
ALOTAstroNova, I20190326A106.0752.9849.8950.013.092.97
ALPNAlpine Immun20190326A249.82128.3651.9052.9476.4675.43
ALRMAlarm.com Ho20190326A14.3512.504.306.008.206.49
ALRNAileron Ther20190326A208.24260.34202.63203.9957.7156.35
ALSKAlaska Commu20190326A186.81215.2129.5934.73185.62180.49
ALSNALLISON TRAN20190326A5.765.360.521.474.843.89
ALTAltimmune, I20190326A56.2189.5549.0951.8340.4637.72
ALTMAltus Midstr20190326A57.8421.0112.5213.458.507.56
ALTRAltair Engin20190326A32.609.412.292.097.127.32
ALTSProShares Mo20190326ETF43.8127.7127.7127.710.000.00
ALTYGlobal X Sup20190326ETF32.7027.8126.2926.571.531.25
ALVAutoliv, Inc20190326A7.373.850.901.162.952.70
ALXNAlexion Phar20190326A6.904.032.222.701.811.33
ALYAAlithya Grou20190326A224.18113.3572.7072.9340.6540.42
AMAntero Midst20190326A8.877.907.566.120.351.79
AMAGAMAG Pharmac20190326A30.7316.537.448.189.158.35
AMALAmalgamated20190326A352.0254.5151.1351.863.382.65
AMATApplied Mate20190326A2.562.791.140.861.651.93
AMBAAmbarella, I20190326A21.5415.889.5810.786.305.10
AMBCAmbac Financ20190326A18.5226.981.702.7625.2824.22
AMCAMC ENTERTAI20190326A7.727.423.063.154.364.27
AMCAiShares Russ20190326ETF12.701.340.340.341.001.00
AMCXAMC Networks20190326A11.644.431.852.292.572.14
AMDAdvanced Mic20190326A3.853.531.061.282.472.26
AMEAmetek, Inc.20190326A4.292.210.600.791.611.42
AMEDAmedisys Inc20190326A17.178.393.864.184.534.21
AMEHApollo Medic20190326A135.7366.9552.2254.7214.7312.23
AMGAffiliated M20190326A9.504.101.481.292.622.81
AMGNAmgen Inc20190326A3.182.130.400.511.731.62
AMHAMERICAN HOM20190326A4.533.501.662.061.841.44
AMJJP Morgan Al20190326ETN4.296.903.414.033.492.90
AMKRAmkor Techno20190326A13.3338.171.852.4236.3335.75
AMLPAlerian MLP20190326ETF10.008.154.295.923.862.23
AMNAMN Healthca20190326A15.586.102.793.303.312.80
AMNBAmerican Nat20190326A234.8819.7619.7819.76-0.020.00
AMOTAllied Motio20190326A81.5828.7215.0318.2613.6910.45
AMPAmeriprise F20190326A8.713.650.991.342.662.31
AMPEAmpio Pharma20190326A67.3063.0635.2465.4227.82-0.88
AMPHAmphastar Ph20190326A26.4311.151.451.199.699.96
AMRBAmerican Riv20190326A535.53182.32684.64202.03-502.33-19.71
AMRCAmeresco, In20190326A34.8119.3514.5415.294.804.06
AMRHAmeri Holdin20190326A103.04105.6081.6392.2523.9713.35
AMRKA-Mark Preci20190326A414.62425.73386.57407.7739.1617.96
AMRSAmyris Inc.20190326A55.4343.3120.5124.9122.7918.36
AMRXAmneal Pharm20190326A20.809.863.684.516.195.38
AMSAmerican Sha20190326A303.65457.75449.30450.548.457.21
AMSCAmerican Sup20190326A28.3220.763.156.7017.6114.07
AMSFAMERISAFE, I20190326A30.6214.616.797.627.826.99
AMSWAAmerican Sof20190326A59.7824.3716.3817.858.006.53
AMTAmerican Tow20190326A3.271.700.210.401.491.30
AMTBAmerant Banc20190326A86.6284.0169.0571.0414.9712.97
AMTBBAmerant Banc20190326A656.70621.64621.64621.640.000.00
AMTDTD Ameritrad20190326A4.082.801.071.411.731.39
AMTXAemetis, Inc20190326A472.29407.15367.40367.4039.7639.76
AMUETRACS Aleri20190326ETN11.0712.426.5810.855.881.59
AMUBETRACS Aleri20190326ETN250.61
AMWDAmerican Woo20190326A45.0817.068.108.388.978.68
AMZAInfraCap MLP20190326ETF16.8413.837.007.576.836.26
AMZNAmazon.Com I20190326A2.921.660.430.581.231.08
ANAutoNation,20190326A9.083.910.381.043.532.87
ANABAnaptysBio,20190326A46.7314.695.286.499.428.21
ANDAAndina Acqui20190326A176.14118.97115.09114.893.874.08
ANDEAndersons In20190326A34.2228.993.3917.9125.6011.07
ANETArista Netwo20190326A9.495.301.132.524.162.78
ANFAbercrombie20190326A5.449.864.153.685.726.19
ANGIANGI Homeser20190326A14.929.930.231.159.708.78
ANGLVanEck Vecto20190326ETF6.935.104.194.550.910.55
ANGOAngioDynamic20190326A18.5211.852.337.499.524.35
ANHAnworth Mort20190326A24.0618.9316.4216.582.522.35
ANIKAnika Therap20190326A48.1314.977.378.457.606.51
ANIPANI Pharmace20190326A53.4534.669.3416.3525.3218.31
ANIXAnixa Biosci20190326A103.6790.5254.8762.9535.6527.57
ANSSAnsys Inc20190326A8.343.701.061.402.642.30
ANTMANTHEM, INC.20190326A6.272.670.991.431.681.24
ANYSphere 3D Co20190326A134.85101.8996.7898.935.112.96
AOAiShares Core20190326ETF6.974.222.172.102.052.12
AOBCAmerican Out20190326A13.8119.27-0.734.0520.0115.23
AOKiShares Core20190326ETF8.864.093.984.100.11-0.01
AOMiShares Core20190326ETF6.234.193.083.371.110.82
AONAon plc Clas20190326A4.442.881.661.681.221.21
AORiShares Core20190326ETF5.795.372.842.912.542.46
AOSA.O. Smith C20190326A4.052.591.541.471.051.12
AOSLAlpha and Om20190326A39.0536.036.019.7430.0226.29
APAmpco-Pittsb20190326A141.7291.9366.8169.6925.1322.24
APAApache Corpo20190326A3.232.680.760.661.922.03
APAMARTISAN PART20190326A12.085.86-0.743.236.602.63
APDAir Products20190326A3.361.830.730.741.101.09
APDNApplied DNA20190326A217.53170.42138.68138.5731.7431.85
APEIAmerican Pub20190326A91.0920.455.579.0714.8811.38
APENApollo Endos20190326A427.3789.4382.4786.176.963.27
APHAmphenol Cor20190326A4.552.721.091.151.631.56
APHAAphria Inc.20190326A10.489.684.884.934.804.75
APLEApple Hospit20190326A6.467.574.744.682.832.89
APLSApellis Phar20190326A54.5019.4320.6011.93-1.187.50
APMAptorum Grou20190326A757.82706.72714.11714.11-7.39-7.39
APOApollo Globa20190326A9.434.252.052.212.202.04
APOGApogee Enter20190326A21.7014.414.924.739.499.68
APPFAppFolio, In20190326A26.7820.869.3214.0211.556.84
APPNAppian Corpo20190326A22.2540.130.474.4939.6635.63
APPSDigital Turb20190326A36.0628.3912.2511.6516.1416.74
APRNBlue Apron H20190326A25.0424.337.9813.4016.3610.95
APTAlpha Pro Te20190326A57.5026.8125.7125.711.091.09
APTOAptose Biosc20190326A68.1258.8646.3146.2412.5512.62
APTSPreferred Ap20190326A16.778.854.074.984.783.87
APTVAptiv PLC20190326A5.012.43-0.080.652.511.78
APTXAptinyx Inc.20190326A61.9746.428.068.1438.3638.28
APVOAptevo Thera20190326A64.54112.2472.3474.5339.9037.71
APWCAsia Pacific20190326A246.29108.8629.6474.0779.2234.79
APYApergy Corpo20190326A36.7510.685.966.474.734.22
APYXApyx Medical20190326A55.7437.788.5712.2429.2225.54
AQBAquaBounty T20190326A155.0197.9782.1881.3715.7916.61
AQMSAqua Metals,20190326A40.4431.0111.118.5619.9022.46
AQNAlgonquin Po20190326A10.107.893.484.294.413.61
AQSTAquestive Th20190326A227.49278.42222.46211.6855.9666.74
AQUAEvoqua Water20190326A11.218.343.203.775.154.58
ARANTERO RESOU20190326A11.909.043.754.965.294.09
ARAAmerican Ren20190326A43.1519.8010.1511.219.658.59
ARAVAravive, Inc20190326A213.22115.9482.2592.5533.6923.39
ARAYAccuray Inco20190326A24.5452.1013.0821.9839.0130.13
ARCARC Document20190326A89.0650.1430.6730.8919.4719.25
ARCBArcBest Corp20190326A22.4611.702.472.849.248.87
ARCCAres Capital20190326A5.918.022.843.145.184.89
ARCEArco Platfor20190326A97.0834.4422.9028.3011.546.14
ARCHArch Coal, I20190326A28.0811.844.705.807.146.04
ARCOARCOS DORADO20190326A16.3028.5517.1616.2511.3912.30
ARCTArcturus The20190326A211.86141.82100.04118.4841.7723.34
ARDArdagh Group20190326A39.3127.1016.6820.4510.426.65
ARDSAridis Pharm20190326A1106.71537.85515.26537.8522.590.00
ARDXArdelyx, Inc20190326A81.9050.5425.4322.1225.1228.42
AREAlexandria R20190326A6.442.390.760.931.631.46
ARECAMERICAN RES20190326A400.35278.69223.74253.3654.9625.34
ARESAres Managem20190326A11.765.334.413.940.911.39
ARGOArgo Group I20190326A26.549.934.324.135.615.80
ARGTGlobal X MSC20190326ETF42.5518.8812.7714.816.114.06
ARIAPOLLO COMME20190326A5.524.693.013.391.671.29
ARKFARK Fintech20190326ETF32.2940.0941.6439.43-1.550.66
ARKGARK Genomic20190326ETF16.9412.179.8510.322.321.85
ARKKARK Innovati20190326ETF8.166.782.282.274.504.50
ARKQARK Autonomo20190326ETF24.7623.6023.1423.700.46-0.10
ARKRArk Restaura20190326A463.15261.40261.76261.76-0.36-0.36
ARKWARK Next Gen20190326ETF10.696.166.115.250.050.91
ARLAmerican Rea20190326A552.35273.48265.70265.707.777.77
ARLOArlo Technol20190326A26.0522.2912.9414.149.348.12
ARLPAlliance Res20190326A8.398.375.746.382.631.99
ARMKARAMARK20190326A4.033.561.691.451.872.12
ARNAArena Pharma20190326A29.4413.153.643.949.519.21
ARNCArconic Corp20190326A5.514.791.522.183.262.62
AROCArchrock Inc20190326A11.199.133.193.455.945.67
AROWArrow Financ20190326A119.6780.5961.7664.5318.8316.06
ARPOAerpio Pharm20190326A168.16123.61101.98103.9421.6419.67
ARRARMOUR Resid20190326A5.338.255.065.073.193.18
ARTNAArtesian Res20190326A159.6273.1169.6069.253.513.86
ARTWArts-Way Man20190326A416.72256.74177.69177.6979.0579.05
ARVNArvinas, Inc20190326A205.32151.90117.46118.7834.4433.12
ARWArrow Electr20190326A10.414.392.021.412.362.97
ARWRArrowhead Re20190326A10.689.211.402.097.827.13
ARYAARYA Science20190326A37.7925.4530.5330.53-5.08-5.08
ASBAssociated B20190326A5.014.220.910.943.313.29
ASCARDMORE SHIP20190326A47.0628.3117.8217.0010.4911.31
ASEAGlobal X FTS20190326ETF138.4931.0831.0631.060.020.02
ASETFlexShares R20190326ETF62.9235.8035.8035.800.000.00
ASFIAsta Funding20190326A795.86452.25447.81452.254.440.00
ASGNASGN Incorpo20190326A14.216.482.813.313.673.17
ASHAshland Glob20190326A7.953.961.151.212.802.74
ASHRXtrackers Ha20190326ETF3.612.972.012.140.960.83
ASHSXtrackers Ha20190326ETF11.636.594.485.122.111.47
ASHXXtrackers MS20190326ETF56.3241.2737.8538.603.422.67
ASIXAdvanSix Inc20190326A31.1511.475.586.015.895.45
ASMAvino Silver20190326A128.18165.45128.64128.8236.8136.64
ASMBAssembly Bio20190326A53.9384.4272.2270.0412.2014.37
ASNAAscena Retai20190326A89.3388.7439.9644.3048.7844.44
ASPNAspen Aeroge20190326A149.6893.4582.9383.7110.529.75
ASPSAltisource P20190326A50.2839.5317.2719.5122.2720.03
ASPUASPEN GROUP,20190326A201.8897.3355.5960.6441.7436.69
ASRTAssertio The20190326A29.1437.099.9712.3327.1224.76
ASRVAmeriServ Fi20190326A62.9139.8831.0330.578.869.31
ASTCAstrotech Co20190326A570.82241.81202.94210.7038.8731.11
ASTEAstec Indust20190326A23.528.520.150.678.377.86
ASURAsure Softwa20190326A46.5723.627.558.5316.0815.09
ASYSAmtech Syste20190326A132.71119.3912.3612.68107.03106.71
ATAtlantic Pow20190326A39.5632.3921.9322.0910.4610.30
ATECAlphatec Hol20190326A85.90115.0341.0841.8273.9573.21
ATENA10 NETWORKS20190326A20.6913.548.007.435.546.10
ATESTCTest Symbol20190326A33.2916.1316.1516.15-0.02-0.02
ATESTGTEST SYMBOL20190326A27.6213.8913.7513.720.150.17
ATGEAdtalem Glob20190326A11.725.20-0.070.455.274.75
ATHAthene Holdi20190326A3.622.640.450.912.191.72
ATHXAthersys, In20190326A80.0376.8556.8957.5019.9619.35
ATIAllegheny Te20190326A7.534.392.602.851.781.54
ATKRAtkore Inter20190326A18.168.632.653.375.985.27
ATLCAtlanticus H20190326A499.52240.58240.58240.580.000.00
ATLOAMES Nationa20190326A369.10194.47177.00182.4117.4712.06
ATMPiPath Select20190326ETF10.157.776.886.350.891.43
ATNIATN Internat20190326A82.6021.655.997.0115.6614.63
ATNMActinium Pha20190326A66.2388.2669.6166.9618.6521.29
ATNXAthenex, Inc20190326A23.3934.242.343.2431.9030.99
ATOAtmos Energy20190326A5.542.451.361.381.101.07
ATOMAtomera Inco20190326A340.7490.8966.7361.2524.1629.64
ATOSAtossa Thera20190326A54.5448.6913.6827.5635.0021.03
ATRAptarGroup,20190326A9.724.061.621.962.442.10
ATRAAtara Biothe20190326A41.1242.8315.0716.4027.7626.44
ATRCAtriCure, In20190326A25.4610.720.702.5310.028.20
ATRIAtrion Corp20190326A0.09
ATROAstronics Co20190326A43.8614.52-1.749.5016.265.01
ATRSAntares Phar20190326A33.1527.4414.2813.4213.1413.99
ATSGAir Transpor20190326A12.376.680.550.706.135.98
ATTOAtento S.A.20190326A68.4834.5038.9841.76-4.48-7.38
ATUSAltice USA,20190326A5.284.061.732.032.332.03
ATVIActivision B20190326A2.442.470.580.811.891.66
ATXIAvenue Thera20190326A279.64123.9992.4780.9931.5242.99
AUBNAuburn Natio20190326A222.73220.58101.36101.36119.22119.22
AUDCAudioCodes L20190326A27.4615.305.9311.499.373.81
AUGAuryn Resour20190326A177.35117.6192.8095.9024.8121.71
AUMNGolden Miner20190326A272.41216.69144.05200.3772.6416.32
AUPHAurinia Phar20190326A21.2615.308.278.987.036.33
AUSFGlobal X Ada20190326ETF24.189.549.498.920.050.62
AUTOAutoWeb, Inc20190326A686.68145.68103.91116.4741.7829.22
AUYYamana Gold,20190326A36.6932.8817.1519.5515.7413.31
AVAAvista Corpo20190326A6.423.210.700.962.512.25
AVAVAeroVironmen20190326A23.3614.820.532.0214.3012.80
AVBAvalonBay Co20190326A5.892.280.710.921.571.36
AVCOAvalon Globo20190326A148.7095.9970.6066.5425.3929.45
AVDAmerican Van20190326A35.5515.815.265.7910.5510.02
AVEOAVEO Pharmac20190326A52.1547.6941.5241.986.175.71
AVGOBroadcom Inc20190326A3.492.990.861.162.131.82
AVGRAvinger, Inc20190326A43.4457.7243.8151.8613.925.86
AVIDAvid Technol20190326A30.9616.375.625.7610.7510.61
AVLRAvalara, Inc20190326A33.3212.267.517.774.754.49
AVNSAvanos Medic20190326A23.027.541.741.715.805.83
AVNWAviat Networ20190326A743.04129.6335.7376.9593.9052.68
AVROAVROBIO, Inc20190326A114.5149.559.9317.7539.6131.80
AVTAvnet, Inc.20190326A8.257.340.954.116.393.23
AVXLAnavex Life20190326A73.5463.2749.8341.7013.5021.87
AVYAvery Dennis20190326A5.772.941.251.511.691.43
AVYAAvaya Holdin20190326A7.2211.056.477.334.593.72
AWIArmstrong Wo20190326A9.903.641.711.901.931.74
AWKAmerican Wat20190326A4.102.710.150.552.562.15
AWRAmerican Sta20190326A15.6812.532.905.699.636.84
AWREAware Inc20190326A335.56265.75255.28256.5010.479.26
AWTMAware Ultra-20190326ETF7.462.302.302.180.000.13
AWXAvalon Holdi20190326A287.25400.26844.38844.51-444.12-444.25
AXAxos Financi20190326A19.7511.668.029.683.641.98
AXASAbraxas Petr20190326A78.1072.3137.3839.6734.9232.64
AXDXAccelerate D20190326A43.9424.4813.9715.1410.509.34
AXEAnixter Inte20190326A24.227.892.394.045.503.85
AXGNAxogen, Inc.20190326A25.2416.24-3.073.7219.3012.51
AXGTAxovant Gene20190326A74.7862.4143.7846.6918.6515.74
AXJLWisdomTree A20190326ETF20.9813.1713.1713.170.000.00
AXLAmerican Axl20190326A7.836.492.543.013.963.49
AXNXAxonics Modu20190326A124.52156.4882.0588.8674.4367.61
AXPAmerican Exp20190326A2.361.130.420.460.710.67
AXRAMREP Corpor20190326A297.43124.90-42.78-16.38167.69141.28
AXSAxis Capital20190326A5.672.251.511.620.740.63
AXSMAxsome Thera20190326A23.1519.46-1.014.4920.4714.97
AXTAAxalta Coati20190326A4.403.64-0.211.503.852.14
AXTIAXT Inc20190326A29.8019.2814.3813.724.905.55
AXUAlexco Resou20190326A110.5286.8879.7076.227.1910.67
AYAtlantica Yi20190326A8.895.512.693.212.822.31
AYIAcuity Brand20190326A11.524.631.361.763.272.87
AYTUAytu BioScie20190326A117.0399.2478.2283.7421.0115.50
AYXAlteryx, Inc20190326A15.3383.9380.0480.523.883.41
AZOAutoZone, In20190326A9.944.861.631.893.232.98
AZPNAspen Techno20190326A10.384.061.261.472.792.59
AZREAzure Power20190326A135.29162.76152.08152.4510.6810.31
AZRXAzurRx BioPh20190326A139.8288.4869.9971.2118.4917.27
AZZAZZ Inc.20190326A49.6513.607.997.805.625.80
BBarnes Group20190326A16.556.332.062.364.263.97
BABoeing Compa20190326A3.181.970.910.851.061.13
BABInvesco Taxa20190326ETF3.863.522.743.140.790.38
BACBank of Amer20190326A3.703.431.591.971.841.46
BAHBooz Allen H20190326A4.783.181.832.011.351.17
BALiPath Series20190326ETN10.2318.3420.7921.28-2.45-2.95
BAMBrookfield A20190326A2.274.403.203.021.211.41
BANCBanc of Cali20190326A15.226.542.652.543.893.99
BANDBandwidth In20190326A36.1814.953.265.7511.699.20
BANFBancfirst Co20190326A88.7119.4612.6411.886.827.58
BANRBanner Corp.20190326A19.2916.15-0.46-0.1016.6116.25
BANXStoneCastle20190326A84.3779.4473.3977.746.051.70
BAPCredicorp LT20190326A25.219.966.517.702.931.74
BASIBioanalytica20190326A519.65445.95330.49330.49115.45115.45
BATRALiberty Medi20190326A26.8849.1016.8729.1832.2319.92
BATRKLiberty Medi20190326A20.9314.862.255.4212.619.44
BATTAmplify Adva20190326ETF39.5936.2537.1037.13-0.85-0.88
BAXBaxter Inter20190326A2.101.120.450.280.660.83
BBBlackBerry L20190326A11.398.784.374.554.424.20
BBAXJPMorgan Bet20190326ETF12.018.498.348.290.150.20
BBBYBed Bath & B20190326A6.0512.286.857.345.474.97
BBCVirtus LifeS20190326ETF62.1755.667.0622.0248.5933.64
BBCAJPMorgan Bet20190326ETF5.724.204.113.880.090.32
BBCPConcrete Pum20190326A609.21478.44425.66431.7652.7846.69
BBDCBarings BDC,20190326A14.299.304.115.295.194.00
BBEUJPMorgan Bet20190326ETF5.644.513.063.071.451.44
BBGIBeasley Broa20190326A171.83123.5396.8996.4226.6427.10
BBHVanEck Vecto20190326ETF7.177.253.684.463.572.79
BBJPJPMorgan Bet20190326ETF5.234.012.553.381.460.64
BBPVirtus LifeS20190326ETF79.4839.16-7.9816.5347.1422.63
BBREJPMorgan Bet20190326ETF37.9517.6910.1310.137.567.56
BBSAJPMorgan Bet20190326ETF5.474.013.713.750.300.26
BBSIBarrett Busi20190326A98.8339.4312.9813.3826.4526.05
BBUBrookfield B20190326A39.6433.0619.3921.9613.6711.10
BBUSJPMorgan Bet20190326ETF31.4817.2718.5818.58-1.31-1.31
BBWBuild-A-Bear20190326A54.8535.3218.4823.1916.8412.15
BBXBBX Capital20190326A25.2915.148.069.357.085.79
BBYBest Buy Com20190326A3.061.840.590.491.241.34
BCBrunswick Co20190326A10.596.944.444.722.492.22
BCBPBCB Bancorp20190326A131.5489.07-14.53-15.27103.59104.34
BCCBoise Cascad20190326A17.076.980.743.546.243.44
BCDAberdeen Sta20190326ETF17.3413.3313.3313.330.000.00
BCEBCE, Inc.20190326A2.321.750.730.771.030.98
BCEIBONANZA CREE20190326A33.2312.4510.1510.012.302.44
BCIAberdeen Sta20190326ETF10.026.734.687.732.05-1.01
BCLIBrainstorm C20190326A50.2239.5825.4221.5914.1617.99
BCMiPath Pure B20190326ETN26.9813.8912.4513.891.440.00
BCMLBayCom Corp20190326A331.21196.39177.37177.2619.0319.13
BCOThe Brink's20190326A16.018.572.743.085.835.48
BCOMB Communicat20190326A284.97202.70192.86194.839.857.87
BCORBlucora, Inc20190326A20.8013.684.865.108.818.58
BCOVBrightcove,20190326A46.5836.2114.8214.9721.3921.24
BCOW1895 Bancorp20190326A79.6725.3237.5625.32-12.240.00
BCPCBalchem Corp20190326A30.2312.583.414.859.177.73
BCRXBioCryst Pha20190326A31.2512.65-3.85-0.6616.5013.31
BCSFBain Capital20190326A70.7735.4426.1426.479.298.96
BCTFBancorp 34,20190326A381.00125.4996.03101.4929.4724.01
BDCBelden Inc.20190326A15.755.101.191.623.913.47
BDCSUBS AG Excha20190326ETN48.24415.50415.50415.500.000.00
BDCZETRACS Wells20190326ETN101.6889.3689.3689.360.000.00
BDGEBridge Banco20190326A64.9127.9212.6120.1215.317.81
BDLFlanigan's E20190326A459.470.00
BDNBrandywine R20190326A6.665.123.083.402.031.71
BDRBlonder Tong20190326A192.3588.5677.9188.5610.650.00
BDSIBioDelivery20190326A20.0623.725.927.1717.8416.59
BDXBecton, Dick20190326A4.272.030.990.721.041.31
BEBloom Energy20190326A25.4515.147.809.867.345.28
BEATBioTelemetry20190326A17.447.923.713.954.223.97
BECNBeacon Roofi20190326A8.5010.801.743.919.066.89
BELFABel Fuse Inc20190326A1070.54
BELFBBel Fuse Inc20190326A161.5755.9050.0051.125.904.78
BENFranklin Res20190326A3.383.130.410.772.722.35
BEPBrookfield R20190326A5.944.852.082.422.772.43
BERYBerry Global20190326A4.882.330.911.221.431.12
BFABrown-Forman20190326A28.4917.5713.6013.723.973.85
BFBBrown-Forman20190326A3.332.181.351.570.830.62
BFAMBRIGHT HORIZ20190326A14.066.052.443.153.612.90
BFCBank First C20190326A455.40333.81333.81333.810.000.00
BFINBankFinancia20190326A44.0133.7221.3824.2612.359.46
BFITGlobal X Hea20190326ETF61.1334.3228.1528.156.176.17
BFORBarron's 40020190326ETF22.549.689.839.83-0.15-0.14
BFSSaul Centers20190326A44.6117.1814.8715.362.311.82
BFSTBusiness Fir20190326A289.49141.20112.00122.2229.2018.98
BGBunge Limite20190326A4.892.910.531.012.391.90
BGCPBGC Partners20190326A19.0818.728.098.6410.6310.08
BGFVBig 5 Sporti20190326A57.3051.6434.3036.0917.3415.55
BGGBriggs & Str20190326A17.738.302.283.166.025.14
BGIBirks Group20190326A560.75568.76568.76568.760.000.00
BGRNiShares Glob20190326ETF23.8318.4918.4918.490.000.00
BGSB&G Foods, I20190326A9.309.26-0.120.509.408.76
BGSFBG Staffing20190326A73.3543.4231.9932.8711.4310.55
BHBiglari Hold20190326A107.5840.6430.3335.8810.314.77
BHABiglari Hold20190326A0.000.01
BHBBar Harbor B20190326A101.1665.9648.9451.7817.0214.19
BHCBausch Healt20190326A4.774.10-5.17-4.249.278.35
BHEBenchmark El20190326A9.3615.121.312.1413.8112.98
BHFBrighthouse20190326A7.3810.39-0.21-0.1610.6010.55
BHLBBerkshire Hi20190326A8.814.730.811.363.923.37
BHRBraemar Hote20190326A20.6010.87-8.31-0.6519.1811.52
BHTGBioHiTech Gl20190326A541.57271.35193.78193.7877.5777.57
BHVNBiohaven Pha20190326A31.2812.022.364.809.667.22
BIBProShares Ul20190326ETF11.717.404.776.372.631.03
BIBLInspire 10020190326ETF28.4820.0316.1619.883.870.16
BICKFirst Trust20190326ETF92.7956.0155.6556.010.350.00
BIGBig Lots, In20190326A10.215.040.731.944.313.09
BIIBBiogen Inc.20190326A4.713.371.451.951.921.42
BILSPDR Bloombe20190326ETF1.090.600.600.600.000.00
BIMIBOQI Interna20190326A198.22175.09148.38150.7526.7224.34
BIOBio-Rad Labo20190326A15.206.243.723.902.522.34
BIOBBio-Rad Labo20190326A84.6224.7024.7024.700.000.00
BIOCBiocept, Inc20190326A83.3575.3731.9352.6243.4422.73
BIOLBiolase, Inc20190326A195.87117.9265.0065.0052.9252.92
BIOXBioceres Cro20190326A272.31150.06126.95119.1623.1130.90
BIPBrookfield I20190326A7.546.30-1.880.658.185.65
BISProShares Ul20190326ETF16.298.953.835.195.123.76
BIVVanguard Int20190326ETF1.271.180.970.960.220.22
BIZDVanEck Vecto20190326ETF15.588.137.397.640.730.48
BJBJs Wholesal20190326A11.354.320.831.883.502.44
BJANInnovator S&20190326ETF26.5721.6521.6521.650.000.00
BJKVanEck Vecto20190326ETF52.7245.2345.1145.110.110.11
BJRIBJ's Restaur20190326A13.3011.301.132.6610.178.64
BJULInnovator S&20190326ETF26.7923.3922.0222.021.361.36
BKBank of New20190326A2.221.760.060.221.711.54
BKCCBlackRock Ca20190326A18.0015.678.6610.627.015.05
BKDBrookdale Se20190326A15.6913.677.027.846.655.83
BKEThe Buckle,20190326A16.289.283.944.265.345.02
BKEPBlueknight E20190326A141.80100.8671.0583.0829.8117.78
BKFiShares MSCI20190326ETF15.749.259.359.10-0.090.15
BKHBlack Hills20190326A8.393.121.661.561.461.56
BKIBlack Knight20190326A10.785.303.043.702.261.61
BKLNInvesco Seni20190326ETF4.443.322.803.060.520.27
BKNGBooking Hold20190326A8.564.201.411.752.732.37
BKSCBank of Sout20190326A169.4239.9819.3844.7220.60-4.75
BKTIBK Technolog20190326A347.3845.6032.6732.6712.9312.93
BKUBankunited,20190326A7.629.822.823.277.036.56
BKYIBIO-key Inte20190326A367.28261.23-35.5255.18296.74206.05
BLBlackLine, I20190326A20.2623.0614.6513.638.419.43
BLBDBlue Bird Co20190326A31.8522.02-0.542.1422.5619.88
BLCMBellicum Pha20190326A61.5438.4021.0123.4517.3914.96
BLCNReality Shar20190326ETF46.7737.4437.1537.230.280.21
BLDTopBuild Cor20190326A18.259.364.605.234.764.13
BLDPBallard Powe20190326A33.8261.9336.1436.2025.8025.74
BLDRBuilders Fir20190326A14.6678.853.623.1975.2375.65
BLESInspire Glob20190326ETF149.1074.1374.1374.130.000.00
BLFSBioLife Solu20190326A58.5337.4419.0522.2118.3915.24
BLHYVirtus Newfl20190326ETF157.9094.0194.0194.010.000.00
BLINBridgeline D20190326A229.93170.56174.80175.63-4.24-5.07
BLKBlackrock, I20190326A7.623.951.702.112.251.83
BLKBBlackbaud, I20190326A18.807.222.883.294.343.92
BLLBall Corpora20190326A2.921.560.810.810.750.75
BLMNBloomin' Bra20190326A9.665.140.601.554.543.60
BLNKBlink Chargi20190326A43.1943.5331.8430.7411.6912.79
BLOKAmplify Tran20190326ETF20.9950.7221.420.4329.3050.30
BLPHBellerophon20190326A144.77196.28154.28158.7242.0037.56
BLUEbluebird bio20190326A23.358.973.723.985.264.99
BLVVanguard Lon20190326ETF5.152.372.482.67-0.11-0.31
BLXBanco Latino20190326A25.2521.0114.8715.426.145.59
BMCHBMC Stock Ho20190326A18.7021.652.49-3.5119.1625.16
BMIBadger Meter20190326A23.017.62-0.82-0.878.448.48
BMLPDorsey Wrigh20190326ETF112.0552.6552.6552.650.000.00
BMOBank of Mont20190326A1.631.630.100.331.531.30
BMRABIOMERICA IN20190326A889.85504.36504.36504.360.000.00
BMRCBank of Mari20190326A136.8252.0536.1136.2715.9415.78
BMRNBioMarin Pha20190326A11.5610.243.378.426.871.82
BMTCBryn Mawr Ba20190326A36.7510.795.595.785.195.01
BMYBristol-Myer20190326A2.122.701.431.551.271.14
BNDVanguard Tot20190326ETF1.231.401.211.140.200.26
BNDCFlexShares C20190326ETF23.9323.1321.8423.281.29-0.15
BNDWVanguard Tot20190326ETF8.073.513.053.090.460.43
BNDXVanguard Tot20190326ETF1.801.160.971.000.190.16
BNEDBarnes & Nob20190326A24.6819.407.879.6711.539.73
BNFTBenefitfocus20190326A16.987.720.722.086.995.63
BNGOBionano Geno20190326A410.46391.83289.66323.47102.1768.36
BNSBank of Nova20190326A1.934.554.234.250.320.30
BNSOBonso Electr20190326A677.36563.50563.50563.500.000.00
BOCHBank of Comm20190326A239.07252.17232.42232.0819.7420.08
BOCTInnovator S&20190326ETF48.054.8836.001.41-31.123.48
BOHBank of Hawa20190326A16.219.384.134.565.244.81
BOKFBOK Financia20190326A16.6111.184.895.866.295.32
BOMNBoston Omaha20190326A223.34111.28101.32101.289.9610.00
BONDPIMCO Active20190326ETF1.730.770.760.760.010.01
BOOMDMC Global I20190326A57.8226.8921.3526.015.540.89
BOOTBoot Barn Ho20190326A13.886.012.993.893.022.12
BOSCB.O.S. Bette20190326A191.70225.14180.80144.7644.3380.38
BOSSGlobal X Fou20190326ETF35.9721.5722.5422.54-0.97-0.97
BOTJBank of the20190326A331.74271.83267.84271.413.990.42
BOTZGlobal X Fun20190326ETF5.068.896.066.262.832.64
BOUTInnovator IB20190326ETF64.4428.2326.7826.781.451.45
BOXBOX, INC.20190326A6.465.123.052.642.072.48
BOXLBoxlight Cor20190326A138.5892.9769.7471.8523.2321.12
BPFHBoston Priva20190326A13.3423.689.1221.1714.562.51
BPMCBlueprint Me20190326A26.139.524.275.485.264.04
BPMPBP Midstream20190326A27.0312.090.915.5711.186.52
BPMXBioPharmX Co20190326A49.6048.1140.6943.087.465.06
BPOPPopular Inc20190326A10.4910.034.495.835.544.20
BPRNThe Bank of20190326A315.93117.2890.9894.1926.3023.09
BPTBP Prudhoe B20190326A36.5519.6212.1413.837.485.79
BPTHBio-Path Hol20190326A70.0248.0627.3235.9620.7412.10
BPYBrookfield P20190326A5.174.840.170.064.674.78
BRBroadridge F20190326A5.052.530.660.801.871.73
BRCBrady Corpor20190326A19.819.115.175.693.943.42
BREWCraft Brew A20190326A33.6129.6113.4514.0416.1615.57
BRFVanEck Vecto20190326ETF48.9724.7824.9524.22-0.170.56
BRGBluerock Res20190326A18.9613.553.073.8510.499.71
BRIDBridgford Fo20190326A539.11333.79326.99326.996.816.81
BRKABerkshire Ha20190326A0.000.010.050.050.000.00
BRKBBERKSHIRE HA20190326A1.742.621.731.670.890.95
BRKLBrookline Ba20190326A12.3539.31-4.584.6643.8934.72
BRKRBruker Corpo20190326A8.274.551.621.682.962.91
BRKSBrooks Autom20190326A18.5123.255.9719.8217.283.43
BRNBarnwell Ind20190326A1311.88239.37406.91406.91-167.54-167.54
BROBrown & Brow20190326A3.564.401.672.012.742.40
BRQSBorqs Techno20190326A1774.94898.93898.93898.930.000.00
BRTBRT Apartmen20190326A74.9957.6643.7942.9413.8714.72
BRXBRIXMOR PROP20190326A5.614.681.521.833.152.84
BRYBerry Corpor20190326A27.1612.437.666.814.775.62
BRZUDirexion Dai20190326ETF6.203.762.001.911.761.85
BSAEInvesco Bull20190326ETF11.2938.9935.1038.993.890.00
BSBEInvesco Bull20190326ETF49.2130.9430.9430.940.000.00
BSCEInvesco Bull20190326ETF38.6334.4134.2034.200.210.21
BSCKInvesco Bull20190326ETF4.932.952.562.620.380.32
BSCLInvesco Bull20190326ETF4.776.236.106.110.120.12
BSCMInvesco Bull20190326ETF5.1413.8913.0412.920.860.98
BSCNInvesco Bull20190326ETF7.4016.8316.7916.800.040.03
BSCOInvesco Bull20190326ETF6.757.267.207.200.060.05
BSCPInvesco Bull20190326ETF12.919.269.269.260.000.00
BSCQInvesco Bull20190326ETF13.949.339.349.34-0.01-0.01
BSCRInvesco Bull20190326ETF14.8319.1118.8618.860.260.26
BSCSInvesco Bull20190326ETF28.0223.3524.0123.55-0.66-0.20
BSDEInvesco Bull20190326ETF48.9136.7036.7036.700.000.00
BSETBassett Furn20190326A135.47233.6882.6490.57151.04143.11
BSGMBioSig Techn20190326A103.8051.2128.6128.6922.6122.52
BSIGBrightSphere20190326A9.786.675.155.791.520.88
BSJKInvesco Bull20190326ETF4.593.372.422.770.950.59
BSJLInvesco Bull20190326ETF8.076.040.402.095.643.95
BSJMInvesco Bull20190326ETF9.135.833.494.912.340.92
BSJNInvesco Bull20190326ETF20.8411.4211.1711.450.26-0.03
BSJOInvesco Bull20190326ETF14.669.779.669.750.110.02
BSJPInvesco Bull20190326ETF37.0328.9428.7428.940.200.00
BSJQInvesco Bull20190326ETF18.8010.0210.199.89-0.170.14
BSMBlack Stone20190326A27.3018.0510.6812.047.376.12
BSQRBSQUARE Corp20190326A407.62410.28406.67410.283.610.00
BSRRSierra Banco20190326A96.7448.1544.2843.983.884.17
BSTCBioSpecifics20190326A140.1580.6375.1976.195.444.44
BSVVanguard Sho20190326ETF1.260.940.680.770.260.17
BSVNBank7 Corp.20190326A494.13152.3376.85100.2475.4852.09
BSXBoston Scien20190326A2.672.440.550.801.891.63
BTAIBioXcel Ther20190326A252.81150.76105.23114.4245.5336.35
BTALAGFiQ U.S. M20190326ETF35.4425.2024.4924.880.700.32
BTEBaytex Energ20190326A56.0350.8036.0536.2514.7414.53
BTECPrincipal He20190326ETF31.983.093.093.090.000.00
BTGB2Gold Corp.20190326A34.3128.4819.7720.958.717.53
BTNBallantyne S20190326A848.26552.74449.06501.06103.6751.67
BTUPeabody Ener20190326A12.104.531.131.723.402.81
BURLBURLINGTON S20190326A7.582.791.051.421.741.37
BUSEFirst Busey20190326A19.5512.22-1.65-1.4313.8613.65
BUYUSCF SummerH20190326ETF179.72601.81601.81601.810.000.00
BUYNUSCF SummerH20190326ETF95.93
BVBrightView H20190326A48.6418.958.7110.4910.238.46
BVALBrand Value20190326ETF19.057.837.837.830.000.00
BVSNBroadvision20190326A855.62350.94328.51332.8322.4218.11
BWBabcock & Wi20190326A121.4596.07108.22113.29-12.15-17.22
BWABorgWarner I20190326A4.372.710.820.901.891.81
BWBBridgewater20190326A123.3461.0655.6257.565.443.50
BWENBroadwind En20190326A271.79292.51230.59227.4161.9265.10
BWFGBankwell Fin20190326A132.8184.5148.5260.3435.9924.16
BWLABowl America20190326A511.11473.94473.94473.940.000.00
BWXSPDR Bloombe20190326ETF3.853.411.943.091.460.32
BWXTBWX Technolo20190326A9.793.281.671.711.601.57
BWZSPDR Bloombe20190326ETF43.1816.5616.3216.320.250.25
BXThe Blacksto20190326A3.503.811.151.362.662.46
BXCBlueLinx Hol20190326A57.5326.258.9310.5417.3215.71
BXGBluegreen Va20190326A32.4414.221.161.4413.0612.78
BXMTBlackstone M20190326A3.112.851.911.890.930.95
BXPBoston Prope20190326A4.772.120.740.831.371.29
BXSBancorpSouth20190326A6.973.800.280.573.523.23
BYByline Banco20190326A28.5014.437.755.946.688.49
BYDBoyd Gaming20190326A7.617.021.971.665.055.36
BYFCBroadway Fin20190326A555.83225.93154.75154.7571.1771.17
BYLDiShares Yiel20190326ETF10.415.065.065.060.000.00
BYSIBeyondSpring20190326A117.9776.7056.3056.5720.4020.13
BZHBeazer Homes20190326A18.7010.590.621.559.979.04
BZQProShares Ul20190326ETF9.895.040.871.394.173.65
CCitigroup In20190326A1.722.280.941.231.351.06
CAAPCorporacion20190326A56.1531.2217.0721.1314.1510.09
CAASChina Automo20190326A216.86204.43229.02193.76-24.5910.68
CABOCable One, I20190326A22.7015.8310.8913.244.182.29
CACCamden Natio20190326A58.4849.2934.7540.3414.558.96
CACCCredit Accep20190326A36.9515.396.157.738.307.53
CACGClearBridge20190326ETF24.3016.6617.8016.77-1.14-0.11
CACICACI INTERNA20190326A16.8612.7511.3311.811.420.94
CADECadence Banc20190326A6.457.514.624.852.902.67
CAECAE INC20190326A7.235.133.432.211.702.92
CAGConagra Bran20190326A3.773.931.331.822.602.12
CAHCardinal Hea20190326A2.932.481.071.291.401.18
CAICAI Internat20190326A21.7011.354.504.996.856.35
CAKECheesecake F20190326A6.914.38-0.230.934.613.45
CALCaleres Inc20190326A11.206.061.982.234.103.84
CALACalithera Bi20190326A50.4429.760.333.2129.4326.55
CALFPacer US Sma20190326ETF12.2111.429.849.781.581.64
CALMCal-Maine Fo20190326A16.7731.121.486.8529.6524.27
CALXCALIX, INC.20190326A26.9014.079.5710.964.503.11
CAMPCalAmp Corp.20190326A19.0719.732.212.7317.5217.00
CAMTCamtek Ltd20190326A40.1231.7723.1125.518.666.26
CAPEiPath Shille20190326ETN15.7611.3510.7411.200.610.15
CAPLCrossAmerica20190326A38.1515.9312.0012.773.923.15
CAPRCapricor The20190326A460.18431.84383.72383.6748.1248.17
CARAvis Budget20190326A9.346.491.171.595.324.90
CARACara Therape20190326A23.9512.996.174.276.828.73
CARECARTER BANK20190326A111.2378.7667.1967.1911.5711.57
CARGCarGurus, In20190326A20.486.975.864.511.112.47
CAROCarolina Fin20190326A55.7623.757.1911.2916.5612.46
CARSCars.com Inc20190326A15.727.912.312.165.605.76
CARVCarver Banco20190326A968.33460.05460.05460.050.000.00
CARZFirst Trust20190326ETF33.649.607.329.602.280.00
CASACasa Systems20190326A33.5320.4611.8712.318.588.15
CASHMeta Financi20190326A16.4431.14-4.82-9.9835.9741.12
CASICASI Pharmac20190326A58.2740.8126.1923.4014.6117.41
CASSCass Informa20190326A66.6426.2817.1118.309.177.97
CASYCasey's Gene20190326A10.3711.682.512.369.169.32
CATCaterpillar20190326A3.182.790.900.991.891.79
CATBCatabasis Ph20190326A66.7560.8929.1731.0831.7229.81
CATCCAMBRIDGE BA20190326A278.76116.60113.63118.332.97-1.73
CATHGlobal X S&P20190326ETF7.366.615.075.481.541.13
CATMCardtronics20190326A27.3112.150.941.4811.2210.68
CATOCATO CORP20190326A22.537.632.853.354.784.28
CATSCatasys Inc.20190326A83.8848.8417.2016.3431.6432.50
CATYCathay Gener20190326A9.757.422.042.995.384.43
CBChubb Limite20190326A3.391.750.971.020.780.73
CBANColony Bankc20190326A242.50154.14129.21129.8024.9324.34
CBATCBAK Energy20190326A234.93100.6087.0991.0413.519.56
CBAYCymabay Ther20190326A27.2122.794.178.2018.6214.59
CBBCincinnati B20190326A31.5613.144.554.878.608.27
CBFVCB Financial20190326A343.8474.1367.5867.586.556.55
CBIOCatalyst Bio20190326A57.9259.1815.5522.2043.6336.97
CBLCBL& Associa20190326A52.2940.8921.1527.2819.6013.44
CBLICleveland Bi20190326A617.27366.97296.85324.8870.1242.08
CBMBCBM Bancorp,20190326A253.16231.55231.55231.550.000.00
CBMGCellular Bio20190326A100.3769.666.0811.0163.5858.65
CBNKCapital Banc20190326A637.69438.41438.41438.410.000.00
CBOECboe Global20190326A4.904.010.981.523.032.49
CBONVanEck Vecto20190326ETF17.3714.9914.9914.990.000.00
CBPOChina Biolog20190326A22.728.473.264.115.214.36
CBRECBRE GROUP,20190326A4.192.101.881.460.230.65
CBRLCracker Barr20190326A15.015.953.433.172.522.78
CBSHCommerce Ban20190326A12.9310.760.761.0010.009.76
CBTCabot Corpor20190326A14.696.072.442.533.623.53
CBTXCBTX, Inc. C20190326A250.3056.0236.7838.6819.2417.34
CBUCommunity Ba20190326A18.138.244.665.953.582.29
CBZCBIZ, Inc.20190326A14.757.302.993.044.324.27
CCThe Chemours20190326A6.354.751.591.593.163.17
CCBCoastal Fina20190326A507.84267.70209.93210.5157.7757.20
CCBGCapital City20190326A192.1269.7749.8052.8819.9716.89
CCCClarivate An20190326A57.3546.3343.6044.362.721.97
CCCLChina Cerami20190326A178.69149.01116.54132.7132.4716.30
CCDCalamos Dyna20190326A25.5516.3310.0910.326.256.02
CCEPCoca-Cola Eu20190326A3.462.994.181.86-1.191.13
CCFChase Corpor20190326A150.5764.1238.0254.8726.099.25
CCHCollier Cree20190326A42.0721.5410.5010.5011.0411.04
CCICrown Castle20190326A3.091.460.630.690.830.76
CCJCameco Corpo20190326A8.587.083.083.414.003.67
CCKCrown Holdin20190326A6.622.541.581.150.961.39
CCLCarnival Cor20190326A3.443.290.751.742.541.56
CCLPCSI Compress20190326A104.1874.9244.6644.1330.2630.79
CCMPCabot Microe20190326A21.519.285.795.743.493.54
CCNECNB Financia20190326A167.6679.2956.8858.0222.4121.26
CCOClear Channe20190326A85.0256.4243.2642.6413.1613.78
CCOICogent Commu20190326A18.076.07-0.121.856.194.22
CCORCore Alterna20190326ETF25.1216.5016.3016.860.20-0.36
CCRCONSOL Coal20190326A139.4669.6249.8751.8419.7517.77
CCRCChina Custom20190326A311.11472.69158.90169.46313.78303.22
CCRNCross Countr20190326A28.2725.86-0.08-1.8025.9427.67
CCSCENTURY COMM20190326A20.9914.9810.4411.194.543.79
CCXIChemoCentryx20190326A41.1732.3211.4713.7520.8618.57
CDAYCeridian HCM20190326A12.223.701.671.752.041.95
CDCVictoryShare20190326ETF9.806.225.895.820.340.41
CDECoeur Mining20190326A22.2219.0610.8211.978.237.06
CDEVCentennial R20190326A12.459.671.571.998.107.68
CDKCDK Global,20190326A5.452.921.486.801.44-3.89
CDLVictoryShare20190326ETF15.2311.1612.3911.16-1.230.00
CDLXCardlytics,20190326A59.9521.1811.1812.0010.009.18
CDMOAvid Bioserv20190326A56.7034.7026.0126.308.698.40
CDNACareDx, Inc.20190326A37.5920.8714.0616.466.814.42
CDNSCadence Desi20190326A2.724.772.271.802.502.97
CDORCondor Hospi20190326A175.08105.0388.2594.0116.7811.02
CDRCedar Realty20190326A33.5831.598.4022.3123.199.28
CDTXCidara Thera20190326A292.46191.22172.93174.0318.2817.18
CDWCDW Corporat20190326A8.783.431.001.682.431.76
CDXCChromaDex Co20190326A41.4531.2817.9217.0513.3614.23
CDXSCodexis, Inc20190326A22.5716.388.4010.687.975.69
CDZICADIZ, Inc.20190326A64.8523.893.062.1620.8321.73
CECelanese Cor20190326A5.882.160.780.951.381.21
CECECeco Environ20190326A36.9022.7711.5211.4411.2511.33
CEFSSaba Closed-20190326ETF28.5616.5218.8118.81-2.29-2.29
CEICamber Energ20190326A120.47115.8889.6391.1526.2424.73
CEIXCONSOL Energ20190326A25.018.621.201.937.426.69
CELCellcom Isra20190326A78.0939.9534.5734.575.385.38
CELCCelcuity Inc20190326A402.75354.67338.91338.9115.7515.75
CELHCelsius Hold20190326A101.2858.5425.3229.0333.2229.51
CELPCypress Envi20190326A183.28142.09141.27141.270.820.82
CEMBiShares J.P.20190326ETF21.5614.8113.1813.181.631.63
CEMIChembio diag20190326A175.02180.89147.52137.8633.3843.04
CENTCentral Gard20190326A31.8117.918.158.579.769.33
CENTACentral Gard20190326A21.1113.926.129.337.804.59
CENXCentury Alum20190326A13.8616.391.394.1415.0112.27
CEPUCentral Puer20190326A40.7926.0413.5914.9212.4511.12
CEQPCrestwood Eq20190326A18.349.631.231.908.397.73
CERCCerecor Inc.20190326A93.56156.5280.4482.0176.0774.51
CERNCerner Corp20190326A4.243.560.320.493.243.07
CERSCerus Corp20190326A16.8844.293.494.5140.9039.92
CETVCentral Euro20190326A32.1925.9613.9016.5312.069.43
CETXCEMTREX INC.20190326A314.49277.47233.34238.4744.1339.01
CEVACEVA Inc.20190326A49.2562.5518.1918.1944.3644.36
CEWWisdomTree20190326ETF37.326.506.506.500.000.00
CEYVictoryShare20190326ETF34.2427.8727.8727.870.000.00
CEZVictoryShare20190326ETF10.558.908.908.900.000.00
CFCF Industrie20190326A4.112.910.951.751.961.16
CFAVictoryShare20190326ETF12.456.595.625.380.971.21
CFBICommunity Fi20190326A231.44147.22147.22147.220.000.00
CFBKCentral Fede20190326A512.83280.80280.80280.800.000.00
CFFACF Finance A20190326A53.64
CFFIC&F Financia20190326A604.33178.93131.62155.4447.3123.49
CFFNCapitol Fede20190326A8.658.160.702.507.465.66
CFGCitizens Fin20190326A3.204.430.431.124.003.32
CFMSConformis, I20190326A72.6752.8230.1729.3422.6523.51
CFOVictoryShare20190326ETF12.877.187.547.74-0.36-0.56
CFRCullen/Frost20190326A13.876.512.423.064.093.45
CFRXContraFect C20190326A157.48150.80127.16128.8623.6421.94
CFXColfax Corpo20190326A4.663.941.342.292.601.66
CGThe Carlyle20190326A15.6410.425.697.194.733.23
CGACHINA GREEN20190326A277.72123.63120.98120.772.652.85
CGBDTCG BDC, Inc20190326A9.299.222.152.367.076.86
CGCCanopy Growt20190326A6.664.482.392.902.101.58
CGENCompugen Ltd20190326A59.6039.606.2212.3633.3827.25
CGIXCancer Genet20190326A115.9983.0378.4281.264.611.77
CGNXCognex Corp20190326A9.8110.91-1.76-1.4212.6712.33
CGOCalamos Glob20190326A38.3921.2113.6613.597.557.62
CGWInvesco S&P20190326ETF15.129.066.269.842.79-0.78
CHADDirexion Dai20190326ETF10.705.142.031.963.103.18
CHAPChaparral En20190326A113.8438.2920.4726.8617.8211.43
CHAUDirexion Dai20190326ETF4.675.261.652.013.613.25
CHCIComstock Hol20190326A717.21530.40404.72404.72125.68125.68
CHCOCity Holding20190326A47.1220.2814.3515.255.945.03
CHCTCommunity He20190326A29.863.421.661.721.761.70
CHDChurch & Dwi20190326A4.174.894.234.600.670.29
CHDNChurchill Do20190326A14.7015.141.264.9113.8710.23
CHEChemed Corpo20190326A16.5810.865.887.364.993.50
CHEFThe Chef's W20190326A27.629.602.384.347.225.25
CHEKCheck-Cap Lt20190326A74.7272.2825.4336.1546.8536.13
CHEPAGFiQ U.S. M20190326ETF215.62
CHFSCHF Solution20190326A186.21135.96106.60106.4229.3629.54
CHGGCHEGG, INC.20190326A6.213.471.241.582.231.89
CHGXChange Finan20190326ETF39.5321.0621.4321.06-0.360.00
CHHChoice Hotel20190326A9.684.210.741.393.462.82
CHICalamos Conv20190326A17.399.447.377.412.072.03
CHICGlobal X MSC20190326ETF341.79118.4177.8794.9940.5523.42
CHIHGlobal X MSC20190326ETF93.4691.8991.8991.890.000.00
CHIKGlobal X MSC20190326ETF197.80180.59180.59180.590.000.00
CHILGlobal X MSC20190326ETF100.50100.5498.3798.372.172.17
CHIMGlobal X MSC20190326ETF220.25
CHIQGlobal X MSC20190326ETF28.035.31-1.070.446.384.87
CHIRGlobal X MSC20190326ETF72.68
CHISGlobal X MSC20190326ETF27.6725.5925.5925.590.000.00
CHIUGlobal X MSC20190326ETF100.1691.4691.4691.460.000.00
CHIXGlobal X MSC20190326ETF13.397.363.664.003.703.36
CHKChesapeake E20190326A31.2025.6513.6915.9111.969.75
CHMAChiasma, Inc20190326A148.43194.09250.14252.18-56.06-58.09
CHMGChemung Fina20190326A254.78118.6583.3588.5135.3130.15
CHMICHERRY HILL20190326A11.847.694.234.233.473.46
CHNALoncar China20190326ETF526.77116.82108.02108.028.808.80
CHNRChina Natura20190326A283.7486.8930.7362.2856.1624.61
CHRACharah Solut20190326A174.4670.2948.1149.8622.1820.43
CHRSCoherus BioS20190326A29.4818.160.4610.2217.707.94
CHRWC.H. Robinso20190326A4.374.202.302.651.901.55
CHSChicos FAS,20190326A23.6216.308.179.208.157.10
CHTRCharter Comm20190326A6.417.513.013.934.503.58
CHUYChuy's Holdi20190326A38.8336.6810.8611.3625.8125.32
CHWCalamos Glob20190326A19.8630.9210.2510.5320.7020.42
CHYCalamos Conv20190326A16.0425.5919.5919.596.006.00
CICIGNA Corpor20190326A4.562.130.120.522.011.61
CIACitizens, In20190326A109.5491.2035.8836.0555.3155.15
CIBRFirst Trust20190326ETF23.8311.719.078.342.643.38
CIDVictoryShare20190326ETF40.9463.8563.8463.840.000.00
CIDMCinedigm Cor20190326A150.06120.25114.97124.785.28-4.54
CIENCiena Corpor20190326A3.337.966.186.371.781.59
CIFSChina Intern20190326A152.67123.27111.09107.1412.1816.13
CIGIColliers Int20190326A19.3210.124.404.915.805.22
CILVictoryShare20190326ETF40.92
CIMChimera Inve20190326A5.254.202.002.092.182.09
CINFCincinnati F20190326A6.773.111.191.151.921.96
CINRCINER RESOUR20190326A159.3093.8793.9691.62-0.092.25
CIOCITY OFFICE20190326A27.9820.038.658.4511.3811.59
CIRCIRCOR Inter20190326A50.5822.3410.5311.9211.8110.42
CITCIT Group In20190326A7.564.871.853.193.021.68
CIVBCivista Banc20190326A91.5457.9827.3329.9230.6528.06
CIXComp X Inter20190326A282.73109.6084.8184.8124.7924.79
CIZVictoryShare20190326ETF42.1017.4316.2416.321.191.11
CIZNCitizens Hol20190326A829.51339.24101.89118.68237.36220.56
CJJDChina Jo-Jo20190326A72.3753.6239.0741.3314.5512.29
CKHSeacor Holdi20190326A49.0318.128.869.759.268.37
CKPTCheckpoint T20190326A341.90165.67137.52152.2228.1613.45
CKXCKX Lands, I20190326A487.82
CLColgate-Palm20190326A1.652.810.890.551.932.27
CLARClarus Corpo20190326A44.0430.1118.0920.8412.029.27
CLBCore Laborat20190326A17.186.613.433.543.183.07
CLBKColumbia Fin20190326A54.8437.9819.9723.7218.0014.26
CLBSCaladrius Bi20190326A93.9667.5421.3821.6946.1745.85
CLCTCollectors U20190326A97.3223.9111.5313.3012.3710.61
CLDBCORTLAND BNC20190326A425.80312.73412.39412.39-99.66-99.66
CLDRCloudera, In20190326A9.448.623.553.725.074.89
CLDTCHATHAM LODG20190326A10.976.072.323.073.753.00
CLDXCelldex Ther20190326A55.1438.3918.0822.5820.3115.81
CLFCleveland-Cl20190326A10.598.852.813.456.045.40
CLFDClearfield,20190326A96.5941.7313.4016.9628.3324.76
CLGXCorelogic, I20190326A9.688.783.834.524.954.26
CLHClean Harbor20190326A12.005.331.321.844.003.49
CLIMack-Cali Re20190326A9.274.632.122.382.512.25
CLIRClearSign Te20190326A87.4682.3378.5979.153.753.19
CLIXProShares Lo20190326ETF26.4033.3152.8533.42-19.54-0.11
CLMTCalumet Spec20190326A98.5398.2861.3160.3836.9737.90
CLNCColony Credi20190326A23.5617.899.7511.478.156.42
CLNEClean Energy20190326A32.5626.8313.9613.9412.8212.82
CLNYColony Capit20190326A19.1217.1310.2010.406.936.74
CLPRClipper Real20190326A41.8721.3010.5910.4810.7110.81
CLPSCLPS Incorpo20190326A380.67198.0320.4775.28177.56122.75
CLRCONTINENTAL20190326A7.174.361.871.612.502.75
CLRBCellectar Bi20190326A158.6691.5563.5468.8228.0122.73
CLRGIQ Chaikin U20190326ETF14.804.874.864.860.000.00
CLROClearOne, In20190326A328.93176.01101.07105.8474.9470.17
CLSCelestica, I20190326A12.0310.283.623.936.676.36
CLSDClearside Bi20190326A90.3574.5135.2044.4739.3130.04
CLSNCelsion Corp20190326A112.2182.5256.5457.3825.9925.14
CLTLInvesco Trea20190326ETF2.272.082.082.080.000.00
CLUBTown Sports20190326A111.3055.7537.7939.2917.9616.46
CLVSClovis Oncol20190326A21.3420.098.2210.9611.879.13
CLWClearwater P20190326A34.2315.056.726.888.328.17
CLWTEuro Tech Ho20190326A344.98364.46294.71300.3669.7564.10
CLXClorox Compa20190326A4.982.481.521.650.960.83
CLXTCalyxt, Inc.20190326A83.3448.74-49.97-15.5898.7264.32
CMCanadian Imp20190326A2.302.401.521.720.880.68
CMAComerica Inc20190326A3.422.370.540.671.841.70
CMBSiShares CMBS20190326ETF16.4611.6310.4011.601.220.02
CMCCommercial M20190326A6.695.450.380.955.084.51
CMCLCaledonia Mi20190326A124.58167.93167.93167.930.000.00
CMCOColumbus McK20190326A56.9052.89-1.95-2.3854.8455.27
CMCSAComcast Corp20190326A2.573.641.371.612.272.03
CMCTCIM Commerci20190326A261.03135.37119.86118.4015.5116.97
CMDCantel Medic20190326A22.268.943.744.735.204.21
CMDYiShares Bloo20190326ETF43.3841.8941.6840.610.211.28
CMECME Group In20190326A4.254.811.461.923.342.89
CMFiShares Cali20190326ETF5.102.672.352.390.320.28
CMGChipotle Mex20190326A7.783.861.351.902.511.96
CMICummins Inc.20190326A5.242.351.331.421.030.93
CMLSCumulus Medi20190326A135.76116.3046.6884.3969.6231.91
CMOCapstead Mor20190326A12.2010.686.106.394.574.29
CMPCompass Mine20190326A21.3810.423.154.897.275.52
CMPRCimpress PLC20190326A35.4411.134.086.787.064.36
CMRECostamare In20190326A22.1437.1232.3533.674.773.46
CMRXChimerix, In20190326A57.9648.1924.9621.1523.2427.04
CMSCMS Energy C20190326A1.861.850.260.401.581.44
CMTCore Molding20190326A107.2565.6851.6656.4714.029.21
CMTLComtech Tele20190326A31.9113.066.027.757.035.30
CNXtrackers MS20190326ETF19.0119.7524.2519.15-4.500.60
CNACNA Financia20190326A11.9314.614.184.6310.429.98
CNATConatus Phar20190326A91.5687.4755.1461.1432.3326.34
CNBKACentury Banc20190326A139.9154.8635.7537.8419.1017.02
CNCCentene Corp20190326A5.073.832.002.781.831.05
CNCEConcert Phar20190326A64.8351.4526.1121.2525.3330.19
CNCRLoncar Cance20190326ETF37.4773.2564.0871.249.162.01
CNDTConduent Inc20190326A7.775.591.952.863.582.72
CNETChinaNet Onl20190326A135.96123.2481.90102.6741.3420.57
CNFRConifer Hold20190326A1108.17379.90379.90379.900.000.00
CNHICNH INDUSTRI20190326A9.727.393.984.173.403.20
CNICanadian Nat20190326A2.741.800.320.611.471.18
CNKCinemark Hol20190326A4.953.500.210.453.293.04
CNMDCONMED Corpo20190326A26.976.802.032.104.774.71
CNNECannae Holdi20190326A18.518.345.336.263.012.08
CNOCNO Financia20190326A6.425.991.392.254.603.74
CNOBCenter Banco20190326A29.7718.6316.5315.812.092.82
CNPCenterPoint20190326A3.366.196.735.11-0.541.09
CNQCanadian Nat20190326A3.633.58-7.05-3.5310.517.11
CNSCohen & Stee20190326A22.229.432.683.626.755.81
CNSLConsolidated20190326A11.2510.106.625.783.484.32
CNSTConstellatio20190326A153.6496.273.544.9392.7491.34
CNTYCentury Casi20190326A39.6231.2612.6020.2418.6611.02
CNXCNX Resource20190326A9.867.802.653.465.154.33
CNXMCNX Midstrea20190326A22.6114.4510.297.954.166.49
CNXNPC Connectio20190326A47.2625.0813.3214.3511.7710.74
CNXTVanEck Vecto20190326ETF11.4810.6410.3510.320.290.32
CNYAiShares MSCI20190326ETF45.1218.9117.9819.520.92-0.62
COGlobal Cord20190326A68.9343.350.981.7042.3741.65
COCPCocrystal Ph20190326A509.90400.76396.16400.764.600.00
CODACoda Octopus20190326A101.13289.3841.4238.88247.96250.50
CODICompass Dive20190326A22.9511.477.858.933.622.54
CODXCo-Diagnosti20190326A130.5589.7175.6674.1314.0515.59
COFCapital One20190326A3.602.750.230.072.522.68
COGCabot Oil &20190326A4.003.482.241.751.241.73
COHNCohen & Comp20190326A241.69195.28195.82195.82-0.54-0.54
COHRCoherent Inc20190326A29.4214.145.256.418.897.73
COHUCohu Inc20190326A24.3316.8012.3212.524.484.30
COKECoca-Cola Co20190326A76.9931.7419.6020.0211.6411.21
COLBColumbia Ban20190326A12.4910.720.471.5910.259.14
COLDAmericold Re20190326A5.883.750.810.692.943.06
COLLCollegium Ph20190326A23.6943.0313.770.4829.2542.55
COLMColumbia Spo20190326A12.9610.663.343.497.327.17
COMDirexion Aus20190326ETF22.473.096.483.28-3.39-0.18
COMBGraniteShare20190326ETF18.0910.1711.829.91-1.640.26
COMMCommScope Ho20190326A6.3011.001.706.119.304.89
COMTiShares Comm20190326ETF20.9912.4210.5210.531.891.89
CONECyrusOne Inc20190326A8.624.302.192.172.112.13
CONNConn's Inc.20190326A28.3622.500.778.7621.7313.75
COOThe Cooper C20190326A8.262.971.081.381.891.59
COOPMr. Cooper G20190326A27.9420.2411.4410.228.8010.02
COPConocoPhilli20190326A1.921.950.680.761.271.19
COPXGlobal X Cop20190326ETF52.6819.8718.2118.451.661.41
CORCoresite Rea20190326A11.325.142.092.033.053.11
CORECore Mark Ho20190326A21.3015.480.851.9614.6313.51
CORPPIMCO Invest20190326ETF14.8412.6710.2910.502.382.17
CORRCorEnergy In20190326A32.7617.004.475.9812.5411.02
CORTCorcept Ther20190326A18.4024.870.6816.5524.198.32
CORVCorrevio Pha20190326A139.2495.8270.9376.0324.8919.79
COSTCostco Whole20190326A3.522.790.300.872.501.93
COTYCOTY INC20190326A8.9115.3613.9014.281.461.10
COUPCoupa Softwa20190326A14.9911.445.962.905.488.54
COWiPath Series20190326ETN18.0616.9323.2916.93-6.360.00
COWNCowen Inc. C20190326A21.1623.393.795.1019.6018.29
COWZPacer US Cas20190326ETF7.517.144.535.482.601.66
CPCanadian Pac20190326A5.893.051.351.441.701.61
CPACopa Holding20190326A20.419.831.172.068.667.77
CPAHCounterpath20190326A343.82155.2289.40114.9265.8240.30
CPBCampbell Sou20190326A3.263.902.162.221.751.68
CPECallon Petro20190326A13.1810.693.463.857.236.84
CPFCentral Paci20190326A17.127.203.323.503.883.70
CPGCRESCENT POI20190326A30.2230.8111.4711.4619.3419.34
CPHCCanterbury P20190326A193.7995.3924.6524.6570.7470.74
CPHIChina Pharma20190326A171.34163.65147.89147.9815.7615.67
CPICPI Inflatio20190326ETF20.8916.7516.7516.750.000.00
CPIXCumberland P20190326A449.98298.59297.25298.111.340.47
CPKChesapeake U20190326A55.9924.598.429.5116.1715.07
CPLGCorePoint Lo20190326A18.8312.266.317.835.954.43
CPLPCapital Prod20190326A47.5638.5619.6521.9718.9116.59
CPRICapri Holdin20190326A3.492.511.371.391.141.12
CPRTCopart Inc20190326A5.8923.1813.3416.839.856.35
CPRXCatalyst Pha20190326A20.3517.516.216.1311.3011.35
CPSCooper-Stand20190326A29.6116.328.9310.237.406.09
CPSHCPS Technolo20190326A535.38481.34476.65476.654.694.69
CPSIComputer Pro20190326A34.7520.363.264.5217.1015.85
CPSSConsumer Por20190326A90.3171.0854.9855.2016.1015.88
CPSTCapstone Tur20190326A55.6745.3535.0138.3210.347.03
CPTCamden Prope20190326A6.192.721.171.191.551.52
CPTACapitala Fin20190326A25.8417.368.808.408.568.96
CQPCheniere Ene20190326A24.7416.5411.6711.424.885.12
CQQQInvesco Chin20190326ETF12.5210.515.585.624.934.89
CRCrane Compan20190326A14.535.662.142.253.533.41
CRAICRA Internat20190326A56.7224.426.8810.8817.1413.54
CRAKVanEck Vecto20190326ETF46.1718.0014.0716.363.921.64
CRBNiShares MSCI20190326ETF5.0078.1278.0978.090.020.02
CRBPCorbus Pharm20190326A29.7530.278.958.7121.3221.56
CRCCalifornia R20190326A18.3110.685.987.094.703.59
CRDACrawford & C20190326A171.2581.9648.7156.8733.2525.08
CRDBCrawford & C20190326A169.1459.0849.2050.019.889.08
CREECree Inc20190326A8.118.275.034.623.243.65
CREGChina Recycl20190326A248.07145.57112.04117.9033.5227.67
CREXCREATIVE REA20190326A589.64431.32271.80271.80159.51159.51
CRHMCRH Medical20190326A45.5443.1122.0931.3521.0211.76
CRICarter's Inc20190326A9.654.812.582.932.231.88
CRISCuris Inc20190326A91.2488.0048.2155.3839.6932.52
CRKComstock Res20190326A40.9523.875.626.2418.2517.63
CRLCharles Rive20190326A18.517.213.463.503.753.71
CRMsalesforce.c20190326A2.641.690.641.071.060.62
CRMDCorMedix Inc20190326A34.2225.1611.0915.9414.089.23
CRMTAmerica's Ca20190326A34.5519.9310.8613.048.726.51
CRNTCeragon Netw20190326A41.3624.2111.8213.2612.4010.95
CRNXCrinetics Ph20190326A95.3041.7125.9929.7515.7211.96
CRONCronos Group20190326A8.547.19-0.482.827.674.37
CROPIQ Global Ag20190326ETF14.9621.1241.9539.87-20.84-18.76
CROXCrocs, Inc.20190326A7.0710.151.702.098.478.09
CRSCarpenter Te20190326A18.406.482.463.174.013.30
CRSPCRISPR Thera20190326A29.6218.998.6910.3710.318.63
CRTCross Timber20190326A79.3639.0235.6136.483.412.55
CRUSCirrus Logic20190326A12.6310.762.982.557.778.21
CRVLCorvel Corp20190326A50.4329.5913.5116.3816.0813.21
CRVSCorvus Pharm20190326A94.5872.9024.5235.6648.3837.24
CRWSCrown Crafts20190326A291.99157.55111.33111.3346.2246.22
CRYCryoLife, In20190326A23.3610.970.671.7610.309.21
CSAVictoryShare20190326ETF21.2623.5719.4823.304.090.27
CSBVictoryShare20190326ETF20.4814.3914.0513.970.330.42
CSBRChampions On20190326A101.4558.1737.1739.1321.0019.04
CSCOCisco System20190326A1.882.351.561.120.801.23
CSDInvesco S&P20190326ETF46.6117.5115.1915.212.322.30
CSFVictoryShare20190326ETF26.1117.5216.7217.190.800.33
CSFLCenterState20190326A9.138.354.504.373.853.98
CSGPCoStar Group20190326A23.1711.295.386.865.604.12
CSGSCSG Systems20190326A33.5710.835.325.695.515.14
CSIICardiovascul20190326A17.638.882.023.696.865.20
CSIQCanadian Sol20190326A15.379.255.825.873.423.38
CSLCarlisle Com20190326A10.205.913.694.022.221.89
CSLTCASTLIGHT HE20190326A30.9423.1613.5112.839.6410.33
CSMProShares La20190326ETF9.203.611.440.092.173.52
CSMLIQ Chaikin U20190326ETF21.3640.1937.9339.912.270.28
CSODCornerstone20190326A16.8314.183.963.9810.2210.20
CSPICSP Inc.20190326A1105.46409.12161.12157.28248.00251.84
CSQCalamos Stra20190326A14.3749.3712.3512.2537.0237.12
CSSEChicken Soup20190326A94.4582.7066.6067.5116.1115.20
CSTECaesarstone20190326A45.3334.967.1110.2927.8424.67
CSTMConstellium20190326A13.2112.705.425.517.277.20
CSTRCapStar Fina20190326A34.8425.477.7014.7117.7710.76
CSUCapital Seni20190326A39.1126.9516.2116.2410.7410.73
CSVCarriage Ser20190326A29.5613.183.484.349.698.84
CSWCCapital Sout20190326A52.5161.6666.0163.13-4.35-1.47
CSWICSW Industri20190326A102.2740.0730.8928.539.1811.54
CSXCSX Corporat20190326A1.653.950.640.663.313.30
CTASCintas Corp20190326A8.065.132.723.002.412.14
CTBCooper Tire20190326A16.067.352.022.645.334.70
CTBICommunity Tr20190326A70.6225.2714.3316.6110.948.66
CTEKCynergisTek,20190326A27.205.985.715.710.260.26
CTGComputer Tas20190326A97.8264.3955.1859.599.214.79
CTHRCharles & Co20190326A416.28406.37401.78403.694.602.69
CTIBYunhong CTI20190326A415.06362.90284.83357.1178.075.79
CTICCTI BioPharm20190326A94.04106.0987.1973.1518.9032.93
CTLCenturyLink,20190326A8.276.893.163.923.732.97
CTLTCATALENT, IN20190326A10.174.602.562.212.032.39
CTMXCytomX Thera20190326A46.1233.033.465.0429.5727.99
CTOConsolidated20190326A120.4574.6664.8966.819.787.85
CTRAContura Ener20190326A42.7920.5511.1513.849.406.71
CTRCCentric Bran20190326A197.89106.7569.6974.6137.0632.13
CTRECARTRUST REI20190326A6.157.00-0.10-0.387.107.38
CTRNCiti Trends,20190326A34.0331.176.577.9124.6023.25
CTSCTS Corporat20190326A24.829.191.813.057.406.14
CTSHCognizant Te20190326A2.063.370.580.722.802.66
CTSOCytosorbents20190326A46.3131.4913.5214.2617.9717.23
CTTCATCHMARK TI20190326A22.6812.505.004.997.507.51
CTXRCitius Pharm20190326A168.41147.54108.8588.0238.6859.52
CTXSCitrix Syste20190326A2.823.232.382.190.861.04
CUBCubic Corpor20190326A21.7910.694.825.815.884.88
CUBAHerzfeld Car20190326A58.32346.4822.7222.65323.75323.83
CUBECubeSmart20190326A3.362.960.821.362.161.61
CUBICUSTOMERS BA20190326A23.599.937.107.362.842.57
CUECue Biopharm20190326A119.3560.4643.7239.1016.7421.37
CUICUI Global,20190326A253.80268.66104.73104.73163.93163.93
CULPCulp, Inc.20190326A167.7721.7418.4516.303.295.43
CUOContinental20190326A397.19126.38-73.36-78.59199.74204.97
CUREDirexion Dai20190326ETF8.538.29-0.100.918.407.38
CUROCURO Group H20190326A48.1822.69-4.69-3.9127.3826.60
CUTInvesco MSCI20190326ETF30.2016.4813.8313.832.652.65
CUTRCutera, Inc.20190326A32.6517.376.236.3711.1411.00
CUZCousins Prop20190326A10.709.284.195.235.094.05
CVACovanta Hold20190326A6.815.853.142.482.713.36
CVBFCVB Financia20190326A9.5614.463.634.0510.8410.43
CVCOCavco Indust20190326A85.7723.9111.1211.8612.7912.05
CVCYCentral Vall20190326A71.7947.4139.7540.827.666.59
CVECenovus Ener20190326A11.5511.817.027.714.794.10
CVEOCIVEO CORPOR20190326A83.7774.9152.8148.4022.1026.51
CVETCovetrus, In20190326A15.6910.106.366.823.743.30
CVGICommercial V20190326A42.7853.14-13.28-3.7166.4256.86
CVGWCalavo Growe20190326A32.408.461.953.116.515.35
CVICVR ENERGY,20190326A15.5527.128.448.0618.6819.09
CVIACovia Holdin20190326A58.9922.9111.4815.0811.437.83
CVLTCommault Sys20190326A9.8911.166.917.574.253.59
CVLYCodorus Vall20190326A440.83179.66141.32145.4238.3434.24
CVMCel-Sci Corp20190326A59.5160.4071.7173.70-11.31-13.30
CVNACarvana Co.20190326A11.396.732.112.984.653.76
CVRChicago Rive20190326A163.66308.42304.74304.743.683.68
CVSCVS HEALTH C20190326A1.951.731.181.100.550.63
CVTICovenant Tra20190326A37.9622.232.402.7519.8219.48
CVUCPI Aerostru20190326A169.67127.7280.0181.0947.7246.63
CVVCVD Equipmen20190326A166.3482.6235.0236.8147.6045.81
CVXChevron Corp20190326A1.931.26-0.290.101.551.15
CVYInvesco Zack20190326ETF18.3712.378.968.873.413.50
CWCurtiss-Wrig20190326A14.475.902.262.413.653.49
CWBSPDR Bloombe20190326ETF2.115.711.365.244.360.48
CWBCCommunity We20190326A205.7876.8373.1973.193.643.64
CWBRCohBar, Inc.20190326A228.87142.8367.5580.8975.2861.95
CWCOConsolidated20190326A63.0233.429.1911.8524.2221.57
CWEBDirexion Dai20190326ETF24.0711.8310.1310.481.701.35
CWENClearway Ene20190326A8.886.211.952.314.263.91
CWENAClearway Ene20190326A13.407.302.392.154.925.15
CWHCamping Worl20190326A21.0014.368.018.096.356.27
CWISPDR MSCI AC20190326ETF3.793.581.792.931.790.65
CWKCushman & Wa20190326A10.666.683.046.623.640.06
CWSAdvisorShare20190326ETF106.2973.5758.0958.0915.4815.48
CWSTCasella Wast20190326A17.357.753.783.203.974.55
CWTCalifornia W20190326A15.176.963.454.023.512.94
CXDCChina XD Pla20190326A302.9492.7875.0175.0117.7617.76
CXOCONCHO RESOU20190326A8.063.510.941.382.572.13
CXPCOLUMBIA PRO20190326A5.323.731.541.682.192.05
CXSEWisdomTree T20190326ETF26.4516.7816.8616.83-0.08-0.06
CXWCoreCivic, I20190326A9.435.512.432.253.083.26
CYCypress Semi20190326A6.765.671.011.504.664.17
CYANCyanotech Co20190326A427.34472.71438.73438.7333.9833.98
CYBWisdomTree20190326ETF36.9015.898.789.267.126.63
CYBECyberoptics20190326A153.3070.1060.6360.289.489.82
CYBRCyberArk Sof20190326A14.3910.854.454.586.406.27
CYCCCyclacel Pha20190326A101.8083.5868.8064.8714.7818.72
CYDChina Yuchai20190326A49.8635.8018.4220.1817.3815.62
CYHCommunity He20190326A26.0213.986.176.417.817.49
CYRNCYREN Ltd.20190326A236.39187.9053.8257.03134.09130.87
CYRXCryoPort, In20190326A33.3519.38-0.782.7220.1716.66
CYTKCytokinetics20190326A39.7524.876.128.1318.7516.74
CZAInvesco Zack20190326ETF27.6514.3914.2814.340.110.05
CZNCCitizens & N20190326A212.85182.71169.25170.3013.4612.41
CZRCaesars Ente20190326A11.7114.385.457.268.937.12
CZWICitizens Com20190326A207.26140.88143.27143.27-2.39-2.39
CZZCosan Limite20190326A9.997.27-0.551.167.826.11
DDominion Ene20190326A1.811.430.420.281.011.15
DACDanaos Corpo20190326A232.07160.95113.26127.2447.6933.71
DAIOData I/O Cor20190326A99.8472.5154.0554.9418.4617.57
DAKTDaktronics I20190326A53.5724.18-12.54-15.3536.7239.53
DALDelta Air Li20190326A2.243.182.322.010.861.18
DALIFirst Trust20190326ETF26.2830.4530.4530.450.000.00
DALTAnfield Capi20190326ETF96.3749.1949.2749.27-0.09-0.09
DANDana Incorpo20190326A6.775.422.812.952.612.47
DARDARLING INGR20190326A6.954.171.091.703.082.47
DAREDare Bioscie20190326A107.3579.7248.7959.1430.9320.58
DAUDExchange-Tra20190326ETN15.4810.799.656.231.144.56
DAXGlobal X Fun20190326ETF24.8748.5850.7548.58-2.170.00
DBDeutsche Ban20190326A12.109.536.296.593.242.94
DBAWXtrackers MS20190326ETF12.6412.1410.7310.691.411.45
DBDDiebold Nixd20190326A11.4410.114.895.925.214.19
DBEFXtrackers MS20190326ETF3.232.470.801.261.681.22
DBEMXtrackers MS20190326ETF42.7033.1637.1037.10-3.95-3.95
DBEUXtrackers MS20190326ETF3.583.272.362.630.910.64
DBEZXtrackers MS20190326ETF8.606.534.954.431.582.10
DBGRXtrackers MS20190326ETF15.607.226.746.380.480.84
DBJPXtrackers MS20190326ETF5.442.511.782.700.74-0.18
DBLVAdvisorShare20190326ETF106.5539.4937.3837.382.102.10
DBVTDBV Technolo20190326A30.1021.91-7.310.6629.2221.25
DBXDropbox, Inc20190326A6.2718.745.655.4813.0813.26
DCARDropCar, Inc20190326A103.7654.0126.1637.3127.8516.72
DCHFExchange-Tra20190326ETN14.525.425.425.420.000.00
DCIDonaldson Co20190326A9.843.752.332.461.411.29
DCODucommun Inc20190326A57.3232.1910.0512.5522.1419.65
DCOMDime Communi20190326A23.8514.36-2.66-2.7017.0217.06
DCPDCP Midstrea20190326A18.088.223.814.854.413.37
DCPHDeciphera Ph20190326A59.9624.357.218.5117.1415.84
DDD3D Systems C20190326A10.278.513.864.204.654.33
DDGProshares Sh20190326ETF35.234.274.274.270.000.00
DDIVFirst Trust20190326ETF20.5263.2363.0463.040.190.19
DDLSWisdomTree D20190326ETF103.6191.4991.2991.490.200.00
DDMProShares Ul20190326ETF2.212.251.311.520.950.73
DDSDillards Inc20190326A22.7810.866.296.574.574.29
DDWMWisdomTree D20190326ETF27.1912.6510.6011.462.051.19
DEDeere & Comp20190326A4.342.860.781.112.091.75
DEAEasterly Gov20190326A7.826.673.653.773.022.91
DECKDeckers Outd20190326A13.795.901.631.714.274.19
DEEFXtrackers FT20190326ETF28.0829.5029.2529.500.250.00
DEFInvesco Defe20190326ETF31.7518.4318.9918.42-0.560.01
DEFAiShares Adap20190326ETF27.2782.5360.5582.5321.980.00
DEIDouglas Emme20190326A3.882.150.890.971.261.19
DELLDell Technol20190326A5.453.310.661.102.652.21
DEMWisdomTree E20190326ETF5.595.393.944.981.460.41
DENNDENNY'S CORP20190326A12.796.24-2.85-3.099.109.33
DESWisdomTree U20190326ETF4.343.631.680.571.953.06
DESPDespegar.com20190326A16.517.60-3.610.4511.217.15
DEURExchange-Tra20190326ETN13.6113.6114.4219.02-0.82-5.42
DEUSXtrackers Ru20190326ETF13.4010.5110.4110.430.100.08
DEWWisdomTree G20190326ETF16.287.7912.794.56-5.003.24
DFEWisdomTree E20190326ETF6.533.654.825.86-1.18-2.21
DFENDirexion Dai20190326ETF18.4410.558.318.732.251.82
DFFNDIFFUSION PH20190326A181.5893.5750.6743.6342.9049.94
DFINDonnelley Fi20190326A28.7011.934.194.247.747.69
DFJWisdomTree J20190326ETF9.502.762.292.520.470.25
DFNDReality Shar20190326ETF45.27214.8166.3748.63148.44166.18
DFNLDavis Select20190326ETF44.3958.3956.2656.452.131.94
DFSDiscover Fin20190326A2.932.110.360.481.751.63
DGDollar Gener20190326A3.232.441.411.511.040.93
DGAZVelocityShar20190326ETN11.806.891.972.834.914.06
DGBPExchange-Tra20190326ETN14.094.765.053.97-0.290.79
DGICADonegal Grou20190326A128.6134.6429.1930.195.454.45
DGICBDonegal Grou20190326A753.31
DGIIDigi Interna20190326A36.7345.337.5911.3037.7434.04
DGLDVelocityShar20190326ETF4.543.010.640.222.362.79
DGLYDigital Ally20190326A209.69157.14111.55116.8545.5840.29
DGPDB Gold Doub20190326ETN119.50152.11148.25150.723.861.39
DGREWisdomTree T20190326ETF80.1440.8641.3340.85-0.480.00
DGROiShares Core20190326ETF2.773.340.731.092.612.25
DGRSWisdomTree T20190326ETF27.8914.2913.7414.190.560.11
DGRWWisdomTree T20190326ETF2.952.051.101.090.950.96
DGSWisdomTree E20190326ETF11.3810.229.098.511.131.71
DGTSPDR Global20190326ETF9.194.062.814.061.250.00
DGXQuest Diagno20190326A6.903.681.272.262.411.42
DGZDB Gold Shor20190326ETN100.21
DHID.R. Horton20190326A2.822.600.530.882.071.72
DHILDiamond Hill20190326A144.2356.9539.0337.6817.9219.27
DHRDanaher Corp20190326A2.431.770.160.311.601.45
DHSWisdomTree U20190326ETF3.952.252.012.050.240.20
DHTDHT HOLDINGS20190326A22.2817.348.347.218.9810.11
DHXDHI Group, I20190326A64.2248.1037.9542.1110.155.99
DIASPDR Dow Jon20190326ETF0.8111.4010.9811.120.430.29
DIALColumbia Div20190326ETF12.2011.8510.9110.820.941.03
DIGProShares Ul20190326ETF4.785.461.321.804.133.66
DIMWisdomTree I20190326ETF10.8113.9713.9713.970.000.00
DINDine Brands20190326A23.538.412.573.795.844.62
DINTDavis Select20190326ETF29.8410.7113.209.56-2.501.14
DIODDiodes Inc20190326A14.7319.031.652.1317.3816.90
DISThe Walt Dis20190326A1.131.240.500.490.740.75
DISCADiscovery, I20190326A4.4010.267.427.032.863.24
DISCKDiscovery, I20190326A4.284.060.640.843.423.22
DISHDISH Network20190326A3.977.010.720.936.296.10
DITAMCON Distri20190326A0.41
DIVGlobal X Sup20190326ETF10.3415.490.213.1615.2912.33
DIVAAGFiQ Hedged20190326ETF143.6127.8627.8627.860.000.00
DIVCC-Tracks Exc20190326ETN138.03
DIVOAmplify CWP20190326ETF37.619.95-12.51-12.5122.4722.47
DIVYReality Shar20190326ETF34.7821.0119.3820.041.630.97
DJCIETRACS Linke20190326ETN45.5648.5448.5448.540.000.00
DJDInvesco Dow20190326ETF17.8519.7819.0819.090.700.69
DJPiPath Bloomb20190326ETN4.363.982.932.601.051.38
DJPYExchange-Tra20190326ETN10.0346.7946.5346.790.270.00
DKDelek US Hol20190326A8.594.380.411.103.973.28
DKLDELEK LOGIST20190326A43.9322.6615.5315.647.137.02
DKSDick's Sport20190326A5.793.862.802.751.071.12
DLADelta Appare20190326A329.62159.04142.01154.1917.024.85
DLBDolby Labora20190326A10.763.783.393.480.390.31
DLBRVelocityShar20190326ETN78.3042.5642.5642.560.000.00
DLHCDLH Holdings20190326A86.3468.8655.1454.0013.7214.85
DLNWisdomTree U20190326ETF2.673.04-0.26-0.423.303.46
DLNGDYNAGAS LNG20190326A52.3937.7030.9132.036.795.67
DLPHDelphi Techn20190326A19.959.364.404.834.954.53
DLPNDolphin Ente20190326A175.5162.8662.8662.860.000.00
DLRDigital Real20190326A4.263.460.522.302.941.15
DLSWisdomTree I20190326ETF5.239.218.449.730.77-0.52
DLTHDuluth Holdi20190326A32.5415.16-2.160.0617.3215.11
DLTRDollar Tree20190326A4.114.792.792.862.001.92
DLXDeluxe Corpo20190326A15.678.917.109.111.82-0.19
DMACDiaMedica Th20190326A155.44149.81118.62112.6431.1937.17
DMDVAAM S& P Dev20190326ETF14.91
DMLPDorchester M20190326A46.0438.733.835.2334.8933.49
DMPIDelMar Pharm20190326A133.56119.18101.13108.3918.0610.80
DMRCDigimarc Cor20190326A65.1035.5016.9319.3818.5716.11
DMREDeltaShares20190326ETF46.66
DMRIDeltaShares20190326ETF139.2868.2168.2168.210.000.00
DMRLDeltaShares20190326ETF40.316.213.684.042.532.17
DMRMDeltaShares20190326ETF46.706.906.906.900.000.00
DMRSDeltaShares20190326ETF52.618.778.778.770.000.00
DNJRGolden Bull20190326A1442.951398.96895.211398.96503.750.00
DNKNDunkin' Bran20190326A8.8415.001.051.3213.9513.68
DNLWisdomTree G20190326ETF32.3816.488.138.148.358.33
DNLIDenali Thera20190326A32.9336.468.9411.7627.5224.70
DNNDenison Mine20190326A67.5247.7622.1218.4925.6429.28
DNOWNOW INC.20190326A11.988.152.423.755.744.41
DNRDenbury Reso20190326A50.2540.0120.5822.9719.4317.04
DODiamond Offs20190326A10.1210.232.763.607.486.63
DOCPHYSICIANS R20190326A5.444.671.862.572.822.10
DOCUDocuSign, In20190326A7.345.560.141.375.424.18
DOGProShares Sh20190326ETF1.801.680.530.791.150.89
DOGSArrow Dogs o20190326ETF44.51
DOGZDogness (Int20190326A329.11242.37216.54219.6425.8322.73
DOLWisdomTree I20190326ETF13.9911.3211.2311.160.100.16
DOMODomo, Inc. C20190326A27.9314.696.637.898.066.80
DONWisdomTree U20190326ETF3.962.903.003.03-0.11-0.13
DOOWisdomTree i20190326ETF14.906.595.015.091.581.50
DOOOBRP Inc. Com20190326A22.0915.142.274.7312.8710.41
DOORMASONITE INT20190326A24.6117.259.1812.568.074.69
DORMDorman Produ20190326A19.089.452.893.896.555.56
DOVDover Corpor20190326A4.762.170.310.421.871.75
DOXAmdocs Limit20190326A8.302.990.560.742.432.25
DPSTDirexion Dai20190326ETF22.1719.5513.1814.156.375.40
DPWDPW Holdings20190326A100.01125.0890.6791.6234.4233.46
DPZDomino's Piz20190326A9.174.511.902.302.612.21
DRADDigirad Corp20190326A268.49214.09179.93180.5134.1533.57
DREDuke Realty20190326A3.413.081.021.122.061.96
DRHDiamondRock20190326A9.338.104.145.283.962.82
DRIDarden Resta20190326A4.332.870.690.922.181.95
DRIODarioHealth20190326A359.22565.93386.49388.28179.44177.65
DRIPDirexion Dai20190326ETF10.689.865.164.934.704.93
DRIVGlobal X Aut20190326ETF26.695.030.560.564.464.46
DRNDirexion Dai20190326ETF69.5455.3440.1939.7215.1515.63
DRNADicerna Phar20190326A33.0028.0013.80-0.1514.2028.15
DRQDril-Quip, I20190326A16.457.732.913.994.823.73
DRRMarket Vecto20190326ETN389.98
DRRXDurect Corp20190326A101.30121.1149.2166.2771.8954.83
DRSKAptus Define20190326ETF13.5919.3419.1519.150.200.19
DRVDirexion Dai20190326ETF31.0831.6328.8728.642.762.99
DRWWisdomTree G20190326ETF11.337.204.625.022.592.19
DSDrive Shack20190326A33.6222.5515.8618.146.694.41
DSEDuff & Phelp20190326A30.1826.8520.9521.865.904.99
DSGXDescartes Sy20190326A10.487.303.723.763.583.54
DSIiShares MSCI20190326ETF3.291.771.651.440.120.33
DSKEDaseke, Inc.20190326A50.0129.99-3.38-4.8133.3634.79
DSLVVelocityShar20190326ETF16.567.72-3.75-5.5111.4713.23
DSPGDSP Group In20190326A25.9777.78-1.63-2.1379.4179.91
DSSDocument Sec20190326A104.35115.27-3.7318.47119.0196.80
DSTLDistillate U20190326ETF14.9921.1217.8721.123.250.00
DSWLDeswell Indu20190326A264.73158.80160.99160.99-2.19-2.19
DSXDiana Shippi20190326A42.0924.4110.6511.2813.7513.12
DTDWisdomTree U20190326ETF3.945.394.665.040.730.36
DTEDTE Energy C20190326A3.152.050.480.661.571.39
DTEADAVIDsTEA In20190326A159.38131.87101.99101.9929.8829.88
DTECALPS Disrupt20190326ETF35.4327.3027.3327.33-0.03-0.03
DTHWisdomTree I20190326ETF14.956.606.586.570.020.02
DTNWisdomTree U20190326ETF3.322.581.201.401.381.18
DTODB Crude Oil20190326ETN464.25310.56315.07315.07-4.51-4.51
DTSSDatasea Inc.20190326A543.55197.46169.17171.5628.2925.91
DUGProShares Ul20190326ETF9.5910.5913.089.52-2.491.07
DUKDuke Energy20190326A1.462.320.01-0.112.312.43
DURAVanEck Vecto20190326ETF6.7710.9610.9011.040.06-0.08
DUSADavis Select20190326ETF36.4219.1019.8819.06-0.780.04
DUSLDirexion Dai20190326ETF33.6033.1136.1436.20-3.03-3.09
DUSTDirexion Dai20190326ETF6.256.222.742.523.483.70
DVADaVita Inc.20190326A6.913.341.872.181.471.16
DVAXDynavax Tech20190326A27.3521.767.816.6513.9515.11
DVDDover Motors20190326A98.5298.2898.2898.280.000.00
DVLUFirst Trust20190326ETF25.963.273.273.270.000.00
DVNDevon Energy20190326A3.313.040.981.192.061.85
DVOLFirst Trust20190326ETF12.967.432.634.674.802.76
DVPDeep Value E20190326ETF21.196.885.396.061.490.83
DVYiShares Sele20190326ETF1.472.581.761.770.810.81
DVYAiShares Asia20190326ETF10.8049.8349.8349.830.000.00
DVYEiShares Emer20190326ETF6.3012.553.814.258.748.29
DWASInvesco DWA20190326ETF17.747.636.446.471.181.16
DWATArrow Invest20190326ETF112.06
DWCRArrow DWA Co20190326ETF97.0883.8383.8383.830.000.00
DWFISPDR Dorsey20190326ETF21.6611.1711.1711.170.000.00
DWLDDavis Select20190326ETF27.9213.8813.3213.320.560.56
DWMWisdomTree I20190326ETF7.174.905.165.32-0.26-0.42
DWMCAdvisorShare20190326ETF145.23
DWMFWisdomTree I20190326ETF54.2026.5626.5626.560.000.00
DWPPFirst Trust20190326ETF38.4335.2935.2235.230.070.06
DWSHAdvisorShare20190326ETF116.5766.4286.0856.46-19.659.96
DWSNDawson Geoph20190326A77.7746.05-6.67-5.1652.7251.21
DWXSPDR S&P Int20190326ETF5.625.093.744.761.350.34
DXDynex Capita20190326A17.0712.408.689.303.723.09
DXCDXC Technolo20190326A5.022.511.201.801.310.71
DXCMDexCom, Inc.20190326A11.049.291.892.967.406.33
DXDProShares Ul20190326ETF3.473.151.371.231.791.93
DXGEWisdomTree G20190326ETF16.4012.118.288.423.833.69
DXJWisdomTree J20190326ETF1.982.040.290.591.751.45
DXJSWisdomTree J20190326ETF31.6122.634.4014.9018.237.74
DXLGDestination20190326A140.22153.22111.86117.5941.3635.63
DXPEDXP Enterpri20190326A55.9021.229.4810.9811.7410.23
DXYNDixie Group20190326A830.24575.50516.49542.5559.0132.96
DYDycom Indust20190326A21.318.214.404.943.813.29
DYLSWisdomTree D20190326ETF16.097.794.423.903.373.89
DYNFBlackRock U.20190326ETF5.9861.5861.5861.580.000.00
DYNTDynatronics20190326A1149.00539.75520.36520.3619.3919.39
DZKDirexion Dai20190326ETF77.6249.00-12.7049.0061.710.00
DZSIDASAN Zhone20190326A116.8864.1760.8961.073.293.10
DZZDB Gold Doub20190326ETN43.3619.0820.3620.36-1.28-1.28
EAElectronic A20190326A4.493.811.512.282.311.53
EAFGrafTech Int20190326A10.936.970.251.116.735.87
EAGGiShares ESG20190326ETF6.424.584.594.58-0.010.00
EARNELLINGTON RE20190326A19.9713.085.065.548.027.53
EARSAuris Medica20190326A160.31183.58175.18175.028.408.56
EASGXtrackers MS20190326ETF20.8512.2012.2012.200.000.00
EASIAmplify EASI20190326ETF25.478.778.778.770.000.00
EASTEASTSIDE DIS20190326A264.00167.64108.92109.9258.7257.72
EATBrinker Inte20190326A9.393.940.321.183.622.75
EBEventbrite,20190326A35.1518.7814.0216.154.772.63
EBAYeBay Inc20190326A2.784.701.822.832.891.89
EBFEnnis, Inc.20190326A23.6513.315.717.727.605.59
EBIXEbix Inc20190326A23.319.976.035.673.944.29
EBIZGlobal X E-c20190326ETF36.3227.3723.2427.374.130.00
EBMTEagle Bancor20190326A622.87157.89157.40157.400.490.49
EBNDSPDR Bloombe20190326ETF5.222.921.711.221.211.70
EBSEmergent Bio20190326A16.806.852.583.304.273.55
EBSBMeridian Ban20190326A15.9912.912.903.0310.009.88
EBTCEnterprise B20190326A679.48280.50266.89275.7013.224.79
ECHiShares MSCI20190326ETF5.133.180.791.522.401.67
ECHOEcho Global20190326A20.1117.254.3616.3812.890.87
ECLEcolab, Inc.20190326A4.041.99-0.060.202.051.79
ECNSiShares MSCI20190326ETF53.0727.2427.2427.240.000.00
ECOLUS Ecology,20190326A42.1616.261.753.1014.5113.17
ECOMCHANNELADVIS20190326A27.6213.111.163.3311.959.79
ECONColumbia Eme20190326ETF10.084.293.893.470.410.82
ECORelectroCore,20190326A184.4974.3933.3239.3141.0735.08
ECPGEncore Capit20190326A33.9714.683.635.7611.058.92
ECTECA Marcellu20190326A91.1090.4090.6390.63-0.23-0.23
EDConsolidated20190326A2.642.120.910.981.211.14
EDCDirexion Dai20190326ETF10.735.891.743.154.152.74
EDENiShares MSCI20190326ETF22.3611.551.179.3710.372.18
EDITEditas Medic20190326A29.2117.6514.3712.793.284.86
EDIVSPDR S&P Eme20190326ETF16.989.617.047.032.572.58
EDNTEdison Natio20190326A401.82217.09127.02121.2990.0795.80
EDOGALPS Emergin20190326ETF39.6926.6026.5826.580.010.01
EDOWFirst Trust20190326ETF15.2212.4212.4212.420.000.00
EDRYEuroDry Ltd.20190326A472.88354.24229.37301.63124.8752.61
EDUCEducational20190326A212.57174.67175.27175.24-0.60-0.57
EDVVanguard Wor20190326ETF6.337.564.754.542.813.03
EDZDirexion Dai20190326ETF8.515.342.562.462.782.87
EEEl Paso Elec20190326A12.754.930.160.774.774.16
EEFTEuronet Worl20190326A12.576.651.544.655.112.00
EEHELEMENTS Lin20190326ETN548.59
EELVInvesco S&P20190326ETF22.8812.3110.7611.331.560.98
EEMiShares MSCI20190326ETF2.362.260.651.101.611.16
EEMAiShares MSCI20190326ETF34.4919.8917.7118.242.181.65
EEMDAAM S&P Emer20190326ETF62.1744.7143.5243.521.201.20
EEMOInvesco S&P20190326ETF87.8322.9322.9322.930.000.00
EEMSiShares MSCI20190326ETF32.3315.1713.5713.601.611.58
EEMViShares Edge20190326ETF1.871.941.581.620.350.32
EEMXSPDR MSCI Em20190326ETF28.731.841.841.840.000.00
EESWisdomTree U20190326ETF10.569.128.208.950.920.16
EETProShares Ul20190326ETF59.5516.6612.0012.004.664.66
EEVProShares Tr20190326ETF8.237.972.154.095.823.88
EEXEmerald Hold20190326A38.8717.377.589.179.798.20
EFAiShares MSCI20190326ETF1.552.111.451.680.670.43
EFADProShares MS20190326ETF17.4913.3112.8312.790.480.53
EFASGlobal X MSC20190326ETF52.828.248.028.160.220.07
EFAViShares Edge20190326ETF1.451.571.211.330.360.24
EFAXSPDR MSCI EA20190326ETF35.1111.7811.7811.780.000.00
EFCEllington Fi20190326A9.035.603.423.532.182.06
EFGiShares MSCI20190326ETF4.301.490.751.240.740.25
EFNLiShares MSCI20190326ETF44.1546.1746.1746.170.000.00
EFOProShares Ul20190326ETF56.3118.3018.3018.300.000.00
EFOIEnergy Focus20190326A178.25111.41105.96105.965.455.45
EFSCEnterprise F20190326A21.1029.7523.6724.656.185.20
EFUProShares Tr20190326ETF40.382.122.122.120.000.00
EFViShares MSCI20190326ETF2.072.521.672.030.840.49
EFXEquifax, Inc20190326A7.563.581.251.272.332.31
EFZProShares Tr20190326ETF7.846.756.076.140.680.61
EGANeGain Corpor20190326A30.8425.0918.5018.766.596.33
EGBNEagle Bancor20190326A23.166.544.975.871.570.67
EGHT8x8, Inc. Co20190326A12.738.254.666.393.591.86
EGLEEagle Bulk S20190326A35.9040.0115.1913.1024.8226.91
EGOEldorado Gol20190326A20.1518.557.738.4210.8210.12
EGOVNIC Inc20190326A14.288.501.432.127.086.38
EGPEastGroup Pr20190326A13.984.502.232.252.272.25
EGPTVanEck Vecto20190326ETF63.1694.3495.2394.44-0.89-0.10
EGRXEagle Pharma20190326A39.0416.4011.2211.875.174.52
EGYVaalco Energ20190326A59.0045.8829.8826.5816.0019.29
EHCEncompass He20190326A10.614.090.731.693.362.40
EHTHeHealth, Inc20190326A31.5918.7413.0013.455.745.28
EIDOiShares MSCI20190326ETF3.904.702.172.702.552.03
EIDXEidos Therap20190326A110.0743.5918.8018.5324.7925.06
EIGEmployers Ho20190326A16.947.220.661.746.565.47
EIGIEndurance In20190326A19.8519.429.1910.3710.239.04
EIGREiger BioPha20190326A47.6930.9913.3917.3317.6013.65
EIRLiShares MSCI20190326ETF38.0917.2920.7019.80-3.41-2.50
EISiShares MSCI20190326ETF50.0932.3929.2529.213.153.18
EIXEdison Inter20190326A2.782.291.881.070.411.22
EKARIdeanomics N20190326ETF56.9243.9643.9643.960.000.00
EKSOEkso Bionics20190326A60.0461.8299.8744.59-38.0517.23
ELThe Estee La20190326A4.622.500.470.772.031.73
ELANElanco Anima20190326A4.592.850.901.001.961.85
ELDWisdomTree E20190326ETF38.3317.9616.1916.181.771.78
ELFe.l.f. Beaut20190326A14.9110.661.401.359.269.31
ELGXEndologix In20190326A53.7840.5719.6525.5220.9215.05
ELLOEllomay Capi20190326A646.45240.28165.56168.1674.7272.12
ELMDElectromed,20190326A369.16190.65190.41190.410.240.24
ELOXEloxx Pharma20190326A359.17270.11186.12191.4283.9978.70
ELSEquity Lifes20190326A9.804.213.293.300.920.91
ELSEElectro-Sens20190326A625.5132.1932.1932.190.000.00
ELTKEltek Ltd20190326A1156.07886.41886.41886.410.000.00
ELVTElevate Cred20190326A134.4845.8130.9931.2414.8214.57
ELYCallaway Gol20190326A7.517.034.234.452.792.57
EMAGVanEck Vecto20190326ETF132.45
EMANeMagin Corpo20190326A389.15245.07188.18209.2156.8935.86
EMBiShares J.P.20190326ETF1.001.320.890.820.440.51
EMBHiShares Inte20190326ETF28.1225.6717.9817.987.687.68
EMCBWisdomTree E20190326ETF31.9418.8317.7217.721.111.11
EMCFEmclaire Fin20190326A183.14100.3946.5956.6153.8043.78
EMCGWisdomTree E20190326ETF38.0319.9120.3119.96-0.39-0.05
EMDVProShares MS20190326ETF45.9818.1117.2018.000.910.10
EMEEMCOR Group,20190326A8.267.842.634.225.213.63
EMFMGlobal X MSC20190326ETF38.0032.0331.4831.480.540.54
EMGFiShares Edge20190326ETF20.517.888.968.64-1.09-0.76
EMHYiShares J.P.20190326ETF6.3719.3619.3719.380.00-0.02
EMIFiShares Emer20190326ETF56.2562.8858.5160.034.372.85
EMIHXtrackers Em20190326ETF217.02
EMKREmcore Corp20190326A54.0632.4515.4515.4717.0016.98
EMLEastern Comp20190326A542.18268.32208.62229.5759.7038.74
EMLCVanEck Vecto20190326ETF2.972.381.010.961.371.42
EMLPFirst Trust20190326ETF4.183.372.042.251.331.12
EMMFWisdomTree E20190326ETF128.2459.4059.4059.400.000.00
EMMSEmmis Commun20190326A432.52254.48254.48254.480.000.00
EMNEastman Chem20190326A4.913.602.682.830.920.77
EMPEntergy Miss20190326A22.4715.8014.0514.171.741.62
EMQQEMQQ The Eme20190326ETF14.337.734.754.962.982.77
EMREmerson Elec20190326A1.782.150.890.641.261.51
EMSGXtrackers MS20190326ETF37.58
EMSHProShares Sh20190326ETF45.0146.3746.3746.370.000.00
EMTLSPDR DoubleL20190326ETF33.1114.4214.4714.42-0.060.00
EMTYProShares De20190326ETF28.2315.2015.1715.200.030.00
EMXEMX Royalty20190326A185.40160.14160.14160.140.000.00
EMXCiShares MSCI20190326ETF40.5719.6119.6119.610.000.00
ENBEnbridge, In20190326A2.762.331.141.271.191.06
ENBLENABLE MIDST20190326A13.596.613.632.042.984.57
ENDPEndo Interna20190326A12.4223.5810.2613.5013.3210.10
ENFRAlerian Ener20190326ETF48.3316.3216.4016.34-0.08-0.02
ENGENGlobal Cor20190326A510.59262.88144.12212.69118.7650.19
ENLCENLINK MIDST20190326A8.326.551.652.394.894.15
ENLVEnlivex Ther20190326A682.46654.79635.96629.8818.8324.91
ENOBEnochian Bio20190326A168.90252.95109.77109.21143.18143.74
ENORiShares MSCI20190326ETF58.7942.1439.7039.702.432.43
ENPHEnphase Ener20190326A12.4212.740.351.8112.3910.94
ENREnergizer Ho20190326A9.673.530.540.702.992.82
ENSEnerSys, Inc20190326A17.546.892.523.014.373.88
ENSGThe Ensign G20190326A23.6812.0415.0618.14-3.02-6.10
ENSVEnservco Cor20190326A358.22417.21292.39297.19124.82120.02
ENTGlobal Eagle20190326A65.74103.1982.0476.0921.1527.10
ENTAEnanta Pharm20190326A48.0123.6310.1911.7113.4411.91
ENTGEntegris Inc20190326A7.094.301.551.592.762.72
ENTRERShares Ent20190326ETF31.8612.848.6712.844.170.00
ENTXEntera Bio L20190326A1437.58337.40337.40337.400.000.00
ENVENVESTNET, I20190326A19.256.772.603.274.183.50
ENVAEnova Intern20190326A16.608.192.653.585.554.62
ENZEnzo Biochem20190326A56.7032.1627.7828.794.393.38
ENZLiShares Trus20190326ETF34.2282.2930.5130.9551.7851.34
EOGEOG Resource20190326A4.202.931.301.521.631.41
EOLSEvolus, Inc.20190326A38.2426.8413.7317.5213.129.32
EPAMEPAM SYSTEMS20190326A17.198.392.713.005.685.39
EPAYBottomline T20190326A22.4910.165.4010.734.76-0.57
EPCEdgewell Per20190326A9.643.202.522.360.690.84
EPDEnterprise P20190326A3.512.991.741.481.251.51
EPHEiShares MSCI20190326ETF7.256.052.232.423.823.63
EPIWisdomTree I20190326ETF3.8531.2529.5029.511.751.74
EPIXESSA Pharma20190326A221.67165.38163.47163.471.911.91
EPMEvolution Pe20190326A44.7622.6610.5012.3412.1610.33
EPOLiShares MSCI20190326ETF5.026.104.624.501.601.72
EPPiShares MSCI20190326ETF3.212.972.132.000.840.99
EPREPR Properti20190326A7.234.590.610.733.983.85
EPRFInnovator S&20190326ETF26.7312.7812.7812.780.000.00
EPRTEssential Pr20190326A11.776.721.553.085.173.64
EPSWisdomTree U20190326ETF18.857.137.207.11-0.080.02
EPSNEpsilon Ener20190326A506.41514.70453.83463.7560.8850.95
EPUiShares MSCI20190326ETF12.334.982.112.782.872.20
EPVProShares Ul20190326ETF34.5443.0146.5746.72-3.57-3.71
EPZMEpizyme, Inc20190326A40.0522.3212.969.959.3712.38
EQEquillium, I20190326A495.79233.25186.85204.1746.4029.08
EQALInvesco Russ20190326ETF5.834.403.723.800.680.60
EQBKEquity Bancs20190326A41.0629.6418.4717.9811.1711.66
EQCEquity Commo20190326A5.022.320.890.911.421.41
EQHEquitable Ho20190326A5.265.012.443.342.581.67
EQIXEquinix, Inc20190326A8.564.511.952.372.552.11
EQLALPS Equal S20190326ETF9.434.703.854.080.850.62
EQMEQM Midstrea20190326A17.179.684.014.975.674.71
EQREquity Resid20190326A4.311.890.700.701.201.20
EQRRProShares Eq20190326ETF28.8243.77152.2642.48-108.501.29
EQTEQT CORP20190326A5.665.161.332.263.832.90
EQWLInvesco S&P20190326ETF27.6332.4425.6726.346.776.10
ERAERA GROUP IN20190326A70.4526.8710.0212.2316.8514.64
ERFEnerplus Cor20190326A11.5611.002.311.988.698.98
ERIEldorado Res20190326A15.1514.842.784.5312.0610.31
ERIEErie Indemni20190326A25.8613.93-1.644.3515.579.57
ERIIEnergy Recov20190326A31.1323.494.2010.6519.2912.84
ERMEquityCompas20190326ETF39.3536.2535.0635.061.181.18
EROSEROS INTERNA20190326A21.6412.122.033.2510.108.89
ERSXERShares Non20190326ETF144.1242.3942.3942.390.000.00
ERUSiShares MSCI20190326ETF3.755.682.831.702.944.07
ERXDirexion Dai20190326ETF4.434.500.480.654.023.85
ERYDirexion Dai20190326ETF9.716.492.583.213.913.28
ESEversource E20190326A2.881.580.350.471.231.11
ESBKElmira Savin20190326A281.11121.89130.02128.48-8.13-6.60
ESCAEscalade Inc20190326A207.72116.26135.74123.10-19.49-6.84
ESEESCO Technol20190326A21.339.172.573.486.605.69
ESEAEuroseas Ltd20190326A327.98320.60255.39269.6565.2250.96
ESGFlexShares T20190326ETF5.8551.7250.3849.221.332.50
ESGDiShares Trus20190326ETF12.8710.343.974.236.376.11
ESGEiShares, Inc20190326ETF21.7723.5421.0918.502.455.04
ESGGFlexShares S20190326ETF24.2313.8213.4213.990.40-0.18
ESGNColumbia Sus20190326ETF177.94163.20124.51124.5138.6938.69
ESGREnstar Group20190326A57.5726.8616.7519.4310.087.44
ESGSColumbia Sus20190326ETF41.0820.5621.1021.10-0.54-0.54
ESGUiShares Trus20190326ETF7.493.553.303.390.250.16
ESGVVanguard ESG20190326ETF6.072.983.212.97-0.230.01
ESIElement Solu20190326A10.657.033.634.033.402.99
ESLTElbit System20190326A46.6915.4612.6712.482.802.99
ESMLiShares ESG20190326ETF15.7156.5551.0954.995.461.56
ESNTEssent Group20190326A9.384.600.861.293.753.32
ESPEspey Mfg. &20190326A167.6084.7776.6883.508.091.27
ESPOVanEck Vecto20190326ETF18.9129.5033.6933.68-4.19-4.18
ESPREsperion The20190326A33.6621.686.847.4614.8414.22
ESQEsquire Fina20190326A243.89204.96191.48195.5613.489.40
ESRTEMPIRE STATE20190326A6.855.201.132.554.062.65
ESSEssex Proper20190326A11.115.131.332.433.802.70
ESSAESSA Bancorp20190326A165.9698.2194.9494.943.273.27
ESTAEstablishmen20190326A137.6974.1746.8048.1227.3726.05
ESTCElastic N.V.20190326A23.139.946.337.633.612.31
ESTEEarthstone E20190326A74.6337.0110.0510.5526.9626.46
ESXBCommunity Ba20190326A348.93272.88168.23168.23104.66104.66
ETEnergy Trans20190326A6.554.812.002.382.822.41
ETFCE*Trade Fina20190326A2.965.660.610.575.065.10
ETHEthan Allen20190326A20.207.333.964.053.373.28
ETHOETF Managers20190326ETF27.968.951.391.647.567.31
ETMEntercom Com20190326A19.1214.839.5010.245.324.56
ETNEaton Corpor20190326A2.051.411.201.300.210.11
ETONEton Pharmac20190326A389.27166.42102.81104.7963.6261.63
ETREntergy Corp20190326A2.792.100.120.241.981.86
ETRNEquitrans Mi20190326A7.536.066.165.56-0.100.50
ETSYEtsy, Inc.20190326A9.375.731.432.024.303.72
ETTXEntasis Ther20190326A1204.521029.261029.261029.260.000.00
EUDGWisdomTree E20190326ETF50.7716.2016.2016.200.000.00
EUDVProShares MS20190326ETF99.6619.3118.4218.420.890.89
EUFNiShares MSCI20190326ETF5.523.781.752.002.021.77
EUMProShares Tr20190326ETF5.375.782.042.503.743.29
EUMViShares Edge20190326ETF15.1216.3815.0415.711.340.67
EURLDirexion Dai20190326ETF12.248.977.838.731.140.24
EURNEURONAV NV20190326A13.0111.583.284.428.297.16
EURZXtrackers Eu20190326ETF102.6385.1480.4880.484.664.66
EUSAiShares MSCI20190326ETF6.7410.109.559.590.550.52
EUSCWisdomTree E20190326ETF19.9315.1215.1215.990.00-0.87
EVEaton Vance20190326A5.553.361.301.572.061.79
EVAEnviva Partn20190326A32.425.922.633.373.292.55
EVBGEverbridge,20190326A26.6221.677.258.3314.4113.34
EVBNEvans Bancor20190326A401.40111.2782.95109.6428.321.63
EVCEntravision20190326A43.5733.7923.1324.3510.669.44
EVEREverQuote, I20190326A129.9666.2035.8438.0330.3528.16
EVFMEvofem Biosc20190326A370.58364.21364.21364.210.000.00
EVGNEVOGENE LTD.20190326A382.87284.09284.09284.090.000.00
EVHEvolent Heal20190326A12.977.892.853.765.044.13
EVIEVI Industri20190326A113.6697.2699.0897.56-1.82-0.29
EVKEver-Glory I20190326A912.341276.381276.381276.380.000.00
EVLOEvelo Biosci20190326A658.46339.6477.1870.27262.46269.37
EVOKEvoke Pharma20190326A114.49102.5868.3586.8434.2315.73
EVOLEvolving Sys20190326A369.84433.26163.60163.60269.66269.66
EVOPEVO Payments20190326A29.8210.092.985.187.104.91
EVREvercore Inc20190326A11.475.511.392.154.123.36
EVRGEvergy, Inc.20190326A4.546.344.524.521.821.82
EVRIEveri Holdin20190326A11.078.816.816.732.002.09
EVTCEVERTEC, INC20190326A15.126.023.073.242.952.79
EVXVanEck Vecto20190326ETF23.7917.9018.2618.26-0.36-0.36
EWEdwards Life20190326A7.013.530.540.822.992.71
EWAiShares MSCI20190326ETF4.673.851.602.042.251.81
EWBCEast-West Ba20190326A7.7919.720.981.5618.7418.16
EWCiShares MSCI20190326ETF3.663.912.132.641.781.27
EWCOInvesco Exch20190326ETF24.5726.4726.9326.47-0.460.00
EWDiShares MSCI20190326ETF3.343.191.081.592.141.62
EWGiShares MSCI20190326ETF3.723.251.562.061.691.19
EWGSiShares MSCI20190326ETF29.9225.2222.9522.952.282.28
EWHiShares MSCI20190326ETF3.913.421.571.931.841.49
EWIiShares MSCI20190326ETF3.653.040.921.162.131.89
EWJiShares MSCI20190326ETF1.821.470.270.541.200.93
EWJEiShares MSCI20190326ETF26.332.942.942.940.000.00
EWJViShares MSCI20190326ETF11.9270.2870.2870.280.000.00
EWKiShares MSCI20190326ETF20.098.729.309.32-0.58-0.61
EWLiShares MSCI20190326ETF2.852.331.381.520.950.81
EWMiShares MSCI20190326ETF3.393.301.331.291.972.03
EWMCInvesco S&P20190326ETF21.529.307.647.691.661.61
EWNiShares MSCI20190326ETF3.383.161.802.031.371.14
EWOiShares MSCI20190326ETF42.3226.2626.1626.260.110.00
EWPiShares MSCI20190326ETF3.512.941.431.741.511.20
EWQiShares MSCI20190326ETF3.413.180.911.322.281.87
EWREInvesco S&P20190326ETF22.6912.0311.7711.770.260.26
EWSiShares MSCI20190326ETF4.406.072.332.793.743.28
EWSCInvesco S&P20190326ETF33.2723.639.279.6414.3714.00
EWTiShares MSCI20190326ETF2.932.440.931.381.511.06
EWUiShares MSCI20190326ETF3.022.641.481.751.160.89
EWUSiShares MSCI20190326ETF63.0551.1151.1151.110.000.00
EWVProShares Tr20190326ETF84.5737.6146.4637.81-8.85-0.19
EWWiShares MSCI20190326ETF2.363.541.351.572.191.98
EWXSPDR S&P Eme20190326ETF8.159.358.708.760.650.59
EWYiShares MSCI20190326ETF1.651.630.400.601.231.03
EWZiShares MSCI20190326ETF2.423.090.520.782.582.32
EWZSiShares MSCI20190326ETF61.2193.971.160.3192.8193.66
EXASExact Scienc20190326A14.158.244.423.923.824.32
EXCExelon Corpo20190326A2.012.120.650.741.471.39
EXELExelixis Inc20190326A5.218.613.254.275.364.36
EXFOEXFO INC.20190326A92.1254.2420.9538.0933.2916.14
EXIiShares Glob20190326ETF31.1316.8516.7616.790.090.06
EXKEndeavour Si20190326A36.4929.6515.1416.8514.5012.77
EXLSExlService H20190326A32.9411.694.805.836.895.86
EXPEagle Materi20190326A10.934.151.592.172.571.99
EXPDExpeditors I20190326A3.612.701.421.541.281.16
EXPEExpedia Grou20190326A5.773.190.100.413.092.78
EXPIeXp World Ho20190326A90.7472.4032.4734.8039.9437.61
EXPOExponent Inc20190326A20.988.206.237.911.970.29
EXPRExpress, Inc20190326A25.0523.5911.1612.0912.4311.50
EXRExtra Space20190326A4.883.291.291.552.011.74
EXTNExterran Cor20190326A24.1312.305.856.236.456.07
EXTRExtreme Netw20190326A15.7914.205.454.588.759.62
EYENational Vis20190326A22.687.733.253.974.493.77
EYEGEyegate Phar20190326A201.35344.54320.21321.1724.3223.36
EYENEyenovia, In20190326A289.90151.45119.31120.3032.1531.16
EYESSecond Sight20190326A74.2947.5335.1237.1812.4110.34
EYLDCambria Emer20190326ETF65.4138.8636.1038.862.760.00
EYPTEyePoint Pha20190326A103.0952.9526.2830.2726.6722.68
EZAiShares MSCI20190326ETF3.381.790.400.581.391.21
EZJProShares Ul20190326ETF143.5471.5360.3160.3111.2211.22
EZMWisdomTree U20190326ETF6.956.174.145.162.031.01
EZPWEzcorp Inc20190326A28.3334.037.518.2126.5425.82
EZUiShare MSCI20190326ETF2.602.280.760.991.521.28
FFord Motor C20190326A11.559.705.396.164.263.49
FAARFirst Trust20190326ETF28.1616.9716.8716.730.100.24
FABFirst Trust20190326ETF33.4123.8522.9223.040.930.81
FADFirst Trust20190326ETF26.5717.1216.7016.450.430.68
FAFFirst Americ20190326A7.164.422.422.282.002.14
FALNiShares Fall20190326ETF26.2315.0014.1914.740.810.26
FAMIFarmmi, Inc.20190326A106.6987.2065.9367.0721.2820.13
FANFirst Trust20190326ETF14.4710.968.1910.972.78-0.01
FANGDiamondback20190326A9.397.213.884.243.332.97
FARMFarmer Bros20190326A41.5225.4919.4021.126.104.37
FAROFaro Technol20190326A49.3422.675.766.7216.9215.95
FASDirexion Dai20190326ETF4.933.350.600.552.752.80
FASTFastenal Co20190326A3.432.53-0.111.102.651.43
FATFAT Brands I20190326A703.88470.25446.72467.1223.533.13
FATEFate Therape20190326A29.9317.264.824.7612.4412.50
FAUSFirst Trust20190326ETF61.21
FAZDirexion Dai20190326ETF10.219.512.224.347.295.17
FBFacebook, In20190326A1.691.510.460.491.051.02
FBCFlagstar Ban20190326A14.536.112.643.093.473.03
FBGXUBS AG FI En20190326ETN50.4047.7310.2946.4837.431.25
FBHSFORTUNE BRAN20190326A3.372.800.891.021.911.78
FBIOFortress Bio20190326A126.63137.6244.7367.2992.8970.32
FBIZFirst Busine20190326A299.1868.6051.4855.6617.1212.94
FBKFB Financial20190326A50.6423.2912.5913.4110.709.88
FBMFoundation B20190326A58.7327.2310.9911.9716.2415.26
FBMSFirst Bancsh20190326A90.0646.4619.0120.6927.4525.77
FBNCFirst Bancor20190326A29.4110.516.326.834.193.67
FBNDFidelity Tot20190326ETF3.603.762.012.561.751.19
FBPFirst BanCor20190326A9.538.852.453.336.405.52
FBSSFauquier Ban20190326A709.22257.49257.49257.490.000.00
FBTFirst Trust20190326ETF8.546.372.893.153.483.22
FBZFirst Trust20190326ETF65.7959.1059.1958.82-0.090.28
FCFranklin Cov20190326A76.9125.290.281.2325.0224.06
FCAFirst Trust20190326ETF127.8693.4792.8293.290.660.19
FCALFirst Trust20190326ETF43.9838.1438.1438.140.000.00
FCANFirst Trust20190326ETF30.0114.6214.6214.620.000.00
FCAPFirst Capita20190326A504.85
FCAUFIAT CHRYSLE20190326A6.775.69-0.40-0.276.095.96
FCBCFirst Commun20190326A75.3035.0612.6915.2922.3719.77
FCBPFirst Choice20190326A160.8989.3386.8985.012.444.33
FCCOFirst Commun20190326A167.2097.2174.6874.6822.5422.54
FCCY1st Constitu20190326A279.83166.60153.80160.1112.816.49
FCEFFirst Trust20190326ETF44.6436.2934.6534.651.631.63
FCELFuelCell Ene20190326A63.1673.9858.1065.0315.888.95
FCFFirst Common20190326A8.568.112.132.795.985.32
FCFSFirstCash, I20190326A23.579.462.783.026.686.44
FCGFirst Trust20190326ETF6.416.463.134.063.332.40
FCNFTI Consulti20190326A22.246.433.483.042.953.39
FCNCAFirst Citize20190326A40.1417.3311.7712.175.565.16
FCOMFidelity MSC20190326ETF9.156.776.156.270.630.50
FCORFidelity Cor20190326ETF5.914.8014.6514.97-9.85-10.16
FCPTFour Corners20190326A13.846.492.324.134.172.36
FCTRFirst Trust20190326ETF28.0516.9916.8816.990.120.00
FCVTFirst Trust20190326ETF15.129.668.548.621.121.04
FCXFreeport-McM20190326A7.947.052.713.084.333.97
FDBCFidelity D &20190326A507.20333.34333.34333.340.000.00
FDDFirst Trust20190326ETF7.868.157.357.380.800.77
FDEFFirst Defian20190326A55.4719.439.099.0110.3310.41
FDEMFidelity Tar20190326ETF11.812.46-19.12-11.3421.5813.80
FDHYFidelity Hig20190326ETF12.1919.713.303.9616.4015.75
FDISFidelity MSC20190326ETF4.913.420.280.223.143.19
FDIVFirst Trust20190326ETF20.241.911.911.910.000.00
FDLFirst Trust20190326ETF3.412.311.191.641.110.67
FDLOFidelity Low20190326ETF14.048.568.588.35-0.020.21
FDMFirst Trust20190326ETF11.535.615.195.320.420.30
FDMOFidelity Mom20190326ETF16.449.244.242.444.996.80
FDNFirst Trust20190326ETF3.712.661.401.651.271.02
FDNIFirst Trust20190326ETF69.1824.4624.5824.46-0.120.00
FDPFresh Del Mo20190326A20.3310.423.764.926.665.50
FDRRFidelity Div20190326ETF20.7618.9514.1513.154.815.80
FDSFactset Rese20190326A13.875.230.591.144.654.09
FDTFirst Trust20190326ETF12.839.377.628.231.741.14
FDTSFirst Trust20190326ETF106.0449.6949.6949.690.000.00
FDUSFidus Invest20190326A22.8314.7813.9614.420.820.36
FDVVFidelity Hig20190326ETF20.6310.019.209.410.810.60
FDXFedEx Corpor20190326A4.072.901.161.391.741.51
FEFirstEnergy20190326A2.652.470.851.111.631.37
FEIMFrequency El20190326A470.24422.50437.62437.62-15.11-15.11
FELEFranklin Ele20190326A29.1514.0311.5012.322.531.72
FEMFirst Trust20190326ETF9.184.994.014.090.980.89
FEMBFirst Trust20190326ETF45.4227.3927.5327.53-0.14-0.14
FEMSFirst Trust20190326ETF76.3458.9731.3831.3227.5927.65
FENCFennec Pharm20190326A151.46126.86104.12116.8022.7410.06
FENYFidelity MSC20190326ETF5.766.522.352.834.173.69
FEPFirst Trust20190326ETF9.106.686.556.140.130.54
FETFORUM ENERGY20190326A20.4417.916.518.9411.428.97
FEULCredit Suiss20190326ETN59.1521.2821.2821.280.000.00
FEUZFirst Trust20190326ETF76.2048.8643.2944.065.574.80
FEXFirst Trust20190326ETF4.042.113.252.09-1.140.03
FEYEFireEye, Inc20190326A6.288.133.753.684.404.46
FEZSPDR EURO ST20190326ETF2.762.490.200.352.282.13
FFFuture Fuel20190326A33.3515.987.818.328.177.67
FFBCFirst Financ20190326A15.3729.34-8.00-7.4637.3536.80
FFBWFFBW, Inc. C20190326A270.31
FFEUBarclays ETN20190326ETN42.7027.3625.8128.051.59-0.64
FFGFBL Financia20190326A64.0327.5224.7024.962.832.56
FFHGFormula Foli20190326ETF36.9026.6721.1520.995.525.68
FFHLFuwei Films20190326A248.48136.59121.73121.7314.8614.86
FFICFlushing Fin20190326A62.6016.8810.7912.026.094.86
FFINFirst Financ20190326A13.456.522.022.374.504.15
FFIUUVA Unconstr20190326ETF48.2932.1732.1732.170.000.00
FFIVF5 Networks20190326A6.833.350.920.962.432.39
FFNWFirst Financ20190326A221.31133.41117.86117.3715.5516.04
FFRFirst Trust20190326ETF40.3616.0316.0316.030.000.00
FFSGFormulaFolio20190326ETF44.3037.8737.3537.870.520.00
FFTGFormulaFolio20190326ETF45.4814.5714.4414.570.130.00
FFTIFormulaFolio20190326ETF30.5313.2913.2913.290.000.00
FFTYInnovator IB20190326ETF5.356.584.823.891.752.69
FFWMFirst Founda20190326A20.828.393.584.884.813.51
FGFGL Holdings20190326A12.6011.121.772.269.358.86
FGBIFIRST GUARAN20190326A866.73775.48763.62763.6211.8611.86
FGDFirst Trust20190326ETF16.4816.5812.767.443.829.13
FGENFibroGen, In20190326A24.8113.851.141.2212.7112.63
FGMFirst Trust20190326ETF26.8425.3625.3625.360.000.00
FHBFirst Hawaii20190326A4.9610.260.611.249.669.02
FHKFirst Trust20190326ETF79.8680.1680.1680.160.000.00
FHLCFidelity MSC20190326ETF5.376.172.613.363.562.81
FHNFirst Horizo20190326A7.436.602.472.844.123.75
FIFRANKS INTER20190326A20.6621.176.449.1314.7612.07
FIBKFirst Inters20190326A16.0819.473.2212.1616.257.32
FIBRiShares Edge20190326ETF7.214.784.774.780.010.00
FICOFair Isaac C20190326A21.287.353.945.123.422.23
FIDFirst Trust20190326ETF136.84129.57128.92128.920.650.65
FIDIFidelity Int20190326ETF34.509.949.959.94-0.010.00
FIDUFidelity MSC20190326ETF5.503.512.373.001.140.51
FIEEFI Enhanced20190326ETN99.5020.6732.8327.12-12.16-6.45
FIHDUBS AG FI En20190326ETN80.8342.0137.3639.944.201.62
FILLiShares MSCI20190326ETF70.1499.6127.9138.1771.7061.45
FINXGlobal X Fun20190326ETF24.8415.1915.4515.57-0.26-0.38
FISFidelity Nat20190326A2.422.441.561.660.880.78
FISIFinancial In20190326A62.7225.5821.9218.713.666.87
FISVFiserv Inc20190326A2.173.060.911.182.151.89
FITFitbit, Inc.20190326A17.2515.057.678.187.376.86
FITBFifth Third20190326A4.074.760.390.774.374.00
FIVAFidelity Int20190326ETF50.1731.7020.0031.7011.700.00
FIVEFive Below,20190326A8.604.971.352.193.622.77
FIVGDefiance Nex20190326ETF12.828.733.094.755.633.98
FIVNFIVE9, INC.20190326A20.0217.7412.5613.755.183.99
FIWFirst Trust20190326ETF15.2010.8310.6310.840.19-0.02
FIXComfort Syst20190326A15.175.380.771.894.613.49
FIXDFirst Trust20190326ETF12.138.347.978.160.370.18
FIXXHomology Med20190326A143.6571.8639.4342.2732.4329.59
FIYYBarclays ETN20190326ETN72.5545.4644.4746.230.99-0.77
FIZZNational Bev20190326A15.767.593.263.944.333.65
FJPFirst Trust20190326ETF27.4713.4911.5811.701.911.79
FKOFirst Trust20190326ETF67.31
FKUFirst Trust20190326ETF73.21122.99128.48128.48-5.48-5.48
FLFoot Locker,20190326A4.302.320.691.151.641.17
FLAGFLAG-Forensi20190326ETF105.0513.4997.9866.64-84.49-53.15
FLAXFranklin FTS20190326ETF137.6235.5935.5935.590.000.00
FLBLFranklin Lib20190326ETF22.5622.6519.8519.852.812.81
FLBRFranklin FTS20190326ETF41.3821.9022.8923.70-0.99-1.80
FLCAFranklin FTS20190326ETF16.5716.4816.4816.480.000.00
FLCHFranklin FTS20190326ETF71.9398.3098.3098.300.000.00
FLCOFranklin Lib20190326ETF24.2816.4215.3715.371.051.05
FLDMFluidigm Cor20190326A18.9517.605.866.2811.7811.35
FLDRFidelity Low20190326ETF4.0111.192.222.188.979.02
FLEEFranklin FTS20190326ETF10.57
FLEHFranklin FTS20190326ETF34.4122.1722.1722.170.000.00
FLEUBarclays ETN20190326ETN44.7336.8536.8536.850.000.00
FLEXFlex Ltd. Or20190326A10.079.493.043.376.456.12
FLFRFranklin FTS20190326ETF6.164.104.104.100.000.00
FLGBFranklin FTS20190326ETF37.1239.6339.6339.630.000.00
FLGECredit Suiss20190326ETN30.6116.4313.6215.512.810.92
FLGRFranklin FTS20190326ETF13.2912.9515.5515.55-2.60-2.60
FLGTFulgent Gene20190326A364.82298.57280.50280.5018.0718.07
FLHKFranklin FTS20190326ETF21.2123.0223.0223.020.000.00
FLHYFranklin Lib20190326ETF37.6926.8327.0527.05-0.22-0.22
FLIAFranklin Lib20190326ETF37.1136.3536.3536.350.000.00
FLICFirst of Lon20190326A34.3520.643.784.8216.8615.82
FLINFranklin FTS20190326ETF48.2413.237.617.615.625.62
FLIRFlir Systems20190326A5.315.811.111.474.704.34
FLIYFranklin FTS20190326ETF14.1911.2911.9811.98-0.69-0.69
FLJHFranklin FTS20190326ETF52.1264.8364.1964.190.640.64
FLJPFranklin FTS20190326ETF24.9212.5110.8011.231.721.29
FLKRFranklin FTS20190326ETF33.3628.9122.1922.196.726.72
FLLFull House R20190326A110.84312.12198.34196.93113.78115.19
FLLAFranklin FTS20190326ETF22.7511.3811.3811.380.000.00
FLLVFranklin Lib20190326ETF101.7230.5717.1911.8213.3818.75
FLMFirst Trust20190326ETF227.86253.31253.31253.310.000.00
FLMBFranklin Lib20190326ETF58.6553.0753.0753.070.000.00
FLMIFranklin Lib20190326ETF48.15
FLMNFalcon Miner20190326A62.7232.5817.1122.2715.4710.31
FLMXFranklin FTS20190326ETF77.1257.9457.9457.940.000.00
FLNFirst Trust20190326ETF64.7924.4117.6817.786.736.62
FLNTFluent, Inc.20190326A37.8623.495.725.7817.7717.71
FLOFlowers Food20190326A4.894.201.431.592.782.61
FLOTiShares Floa20190326ETF1.971.331.221.290.110.05
FLOWSPX FLOW, In20190326A24.8011.134.735.596.405.55
FLQDFranklin Lib20190326ETF18.7316.3917.0317.03-0.64-0.64
FLQEFranklin Lib20190326ETF59.4930.5230.5930.52-0.070.00
FLQGFranklin Lib20190326ETF45.5512.6612.6612.660.000.00
FLQHFranklin Lib20190326ETF22.7028.3828.3828.380.000.00
FLQLFranklin Lib20190326ETF9.423.473.423.330.060.14
FLQMFranklin Lib20190326ETF26.0762.0462.0462.040.000.00
FLQSFranklin Lib20190326ETF27.7519.2321.7921.79-2.56-2.56
FLRFluor Corpor20190326A5.663.841.381.772.462.07
FLRNSPDR Bloombe20190326ETF3.314.806.106.10-1.30-1.30
FLRTPacific Glob20190326ETF105.61125.46-82.70-82.70208.15208.15
FLRUFranklin FTS20190326ETF64.7249.6152.6549.61-3.040.00
FLSFlowserve Co20190326A8.323.032.33-0.810.703.85
FLSAFranklin FTS20190326ETF45.4148.1348.1348.130.000.00
FLSWFranklin FTS20190326ETF99.6771.7771.7771.770.000.00
FLTFleetCor Tec20190326A6.782.854.853.87-2.00-1.02
FLTBFidelity Lim20190326ETF13.6322.2822.2822.280.000.00
FLTRVanEck Vecto20190326ETF4.443.312.772.770.540.54
FLTWFranklin FTS20190326ETF35.6830.7830.7830.780.000.00
FLWS1-800-FLOWER20190326A15.5811.663.803.757.867.91
FLXNFlexion Ther20190326A25.9518.85-6.88-9.1725.7428.03
FLXSFlexsteel In20190326A86.9475.3838.0337.0137.3538.36
FLZAFranklin FTS20190326ETF33.258.608.608.600.000.00
FMiShares MSCI20190326ETF15.929.598.719.440.880.15
FMAOFarmers & Me20190326A162.5858.2448.8348.989.419.26
FMATFidelity MSC20190326ETF6.258.604.242.944.365.66
FMBFirst Trust20190326ETF15.177.097.077.090.020.00
FMBHFirst Mid Ba20190326A114.2632.8940.6441.38-7.74-8.48
FMBIFirst Midwes20190326A6.867.291.831.865.465.43
FMCFMC Corporat20190326A5.472.461.911.800.550.66
FMCIForum Merger20190326A61.4428.3118.8625.609.442.70
FMFFirst Trust20190326ETF80.8050.6750.6750.670.000.00
FMHIFirst Trust20190326ETF49.3721.3321.3221.320.020.02
FMKFirst Trust20190326ETF31.7115.1615.8915.40-0.74-0.25
FMNBFarmers Nati20190326A127.04207.3433.1638.62174.19168.72
FNFabrinet20190326A19.408.243.403.854.854.39
FNBF.N.B. Corp20190326A9.878.404.955.283.453.11
FNCBFNCB Bancorp20190326A73.9077.6127.2327.2350.3750.37
FNCLFidelity MSC20190326ETF3.192.58-0.76-0.363.352.94
FNDFloor & Deco20190326A9.145.152.802.642.362.52
FNDASchwab Funda20190326ETF7.513.292.062.831.230.46
FNDBSchwab Funda20190326ETF17.4615.0319.7017.36-4.67-2.33
FNDCSchwab Funda20190326ETF15.007.255.536.961.730.29
FNDESchwab Funda20190326ETF7.245.335.483.60-0.151.73
FNDFSchwab Funda20190326ETF5.475.054.284.020.781.03
FNDXSchwab Funda20190326ETF4.404.343.263.061.091.28
FNFFidelity Nat20190326A4.903.510.821.072.692.44
FNGDMicroSectors20190326ETN42.4530.3320.2520.7710.089.55
FNGOMicroSectors20190326ETN49.3997.7097.7097.700.000.00
FNGUMicroSectors20190326ETN15.269.905.937.433.972.47
FNGZMicroSectors20190326ETN62.8551.0345.9645.965.075.07
FNHCFedNat Holdi20190326A43.88166.33-44.66-44.44211.00210.78
FNIFirst Trust20190326ETF16.697.497.467.210.030.29
FNJNFinjan Holdi20190326A93.8662.9748.0746.3914.9016.57
FNKFirst Trust20190326ETF42.0315.7114.7414.740.960.96
FNKOFunko, Inc.20190326A22.4615.720.532.7815.1812.94
FNLCFirst Bancor20190326A118.8254.6150.0449.734.584.88
FNVFranco-Nevad20190326A5.062.90-0.350.313.252.59
FNWBFirst Northw20190326A107.7377.1173.0074.464.112.65
FNXFirst Trust20190326ETF9.776.816.026.180.790.63
FNYFirst Trust20190326ETF34.7013.8313.7513.840.08-0.01
FOCSFocus Financ20190326A59.9023.2113.4615.529.757.69
FOEFerro Corpor20190326A6.704.880.300.924.593.97
FOLDAmicus Thera20190326A8.9716.765.77-3.3111.0220.12
FONRFonar Corpor20190326A137.7486.03103.55103.55-17.52-17.52
FORForestar Gro20190326A101.1764.8565.3158.76-0.466.09
FORDForward Indu20190326A249.25194.77151.90151.9042.8842.88
FORKFuling Globa20190326A454.96305.52210.27210.2795.2595.25
FORMFormFactor I20190326A20.1137.2310.6317.2526.6019.97
FORRForrester Re20190326A68.5425.7415.3515.5210.3910.22
FOSLFossil Group20190326A12.3811.362.013.189.358.19
FOVLiShares Focu20190326ETF9.24
FOXFox Corporat20190326A3.143.892.632.681.261.23
FOXAFox Corporat20190326A2.883.591.931.251.652.34
FOXFFox Factory20190326A20.868.693.264.475.434.22
FPAFirst Trust20190326ETF143.3162.9462.5562.550.390.39
FPACFar Point Ac20190326A14.0711.3111.3111.310.000.00
FPAYFlexShopper,20190326A96.7780.7037.5243.9143.1836.79
FPEFirst Trust20190326ETF5.663.390.630.642.762.75
FPEIFirst Trust20190326ETF28.7425.1624.1224.961.050.20
FPHFive Point H20190326A36.4720.634.5710.0716.0510.56
FPIFarmland Par20190326A34.7922.950.526.5222.7116.70
FPRXFive Prime T20190326A42.0521.928.223.3413.7018.58
FPXFirst Trust20190326ETF4.903.691.992.071.701.62
FPXEFirst Trust20190326ETF19.7320.5320.5320.530.000.00
FPXIFirst Trust20190326ETF94.6682.2779.6683.272.61-1.00
FQALFidelity Qua20190326ETF13.715.264.444.500.820.76
FRFirst Indust20190326A4.383.731.841.861.891.88
FRAKVanEck Vecto20190326ETF56.7027.2224.1524.313.072.91
FRANFrancesca''s20190326A59.8548.4528.4234.2920.0314.16
FRBAFirst Bank20190326A163.1589.1286.1485.812.973.31
FRBKRepublic Fir20190326A54.1330.7616.1016.2714.6614.49
FRCFirst Republ20190326A6.483.43-0.011.023.442.40
FRDFriedman Ind20190326A113.4763.7756.7862.357.001.42
FRELFidelity MSC20190326ETF5.793.451.651.741.801.71
FRGIFiesta Resta20190326A33.4623.5030.6731.34-7.17-7.83
FRIFirst Trust20190326ETF6.106.722.352.814.373.91
FRLGLarge Cap Gr20190326ETN58.6945.0539.4839.385.575.67
FRMEFirst Mercha20190326A17.5912.0814.817.55-2.734.53
FROFrontline Lt20190326A15.2515.176.937.068.248.12
FRPHFRP Holdings20190326A120.1772.8146.5453.6826.2819.13
FRPTFreshpet, In20190326A21.5917.774.347.7513.4310.02
FRTFederal Real20190326A6.752.310.770.911.541.40
FRTAForterra, In20190326A70.8147.7628.2231.7619.5416.00
FSBFranklin Fin20190326A38.3818.1910.4511.417.736.78
FSBCFSB Bancorp,20190326A323.10188.75186.00178.842.759.91
FSBWFS Bancorp,20190326A250.89132.72112.16124.3920.568.33
FSCTForeScout Te20190326A22.0315.777.6213.548.152.23
FSFGFirst Saving20190326A141.4138.3838.3838.380.000.00
FSIFlexible Sol20190326A163.6288.2980.9082.747.385.54
FSKFS KKR Capit20190326A16.9912.719.229.523.473.17
FSLRFirst Solar,20190326A6.663.960.580.943.383.03
FSMFORTUNA Silv20190326A27.6123.655.736.9817.9216.66
FSMBFirst Trust20190326ETF19.89
FSMDFidelity Sma20190326ETF20.7218.6820.0820.08-1.40-1.40
FSPFranklin Str20190326A18.009.044.304.574.744.46
FSSFederal Sign20190326A11.914.751.361.633.383.12
FSTAFidelity MSC20190326ETF3.956.464.154.192.312.27
FSTRFoster (Lb)20190326A103.0957.5420.1018.7837.4438.76
FSVFirstService20190326A19.9412.896.056.456.846.44
FSZFirst Trust20190326ETF25.3925.1725.1024.640.070.53
FTAFirst Trust20190326ETF3.783.152.692.620.460.53
FTACFinTech Acqu20190326A94.8282.6482.6482.640.000.00
FTAGFirst Trust20190326ETF153.9289.9589.9589.950.000.00
FTAIFortress Tra20190326A19.148.325.426.432.911.89
FTCFirst Trust20190326ETF4.393.596.055.40-2.46-1.81
FTCHFarfetch Lim20190326A8.8511.736.017.795.733.96
FTCSFirst Trust20190326ETF2.802.171.381.710.790.46
FTDRfrontdoor, i20190326A20.088.984.295.684.693.30
FTECFidelity MSC20190326ETF3.188.111.651.936.456.18
FTEKFuel Tech, I20190326A123.24246.7582.15118.01164.60128.74
FTFTFuture FinTe20190326A635.90415.10364.57363.6350.5351.48
FTGCFirst Trust20190326ETF16.2710.9611.2211.25-0.25-0.29
FTHIFirst Trust20190326ETF16.9211.5111.0911.090.420.42
FTITechnipFMC p20190326A4.303.930.560.833.373.09
FTKFlotek Indus20190326A32.3929.6914.8015.8114.8813.87
FTLBFirst Trust20190326ETF27.95102.01105.7898.23-3.783.78
FTLSFirst Trust20190326ETF14.939.058.738.810.320.23
FTNTFortinet, In20190326A5.475.550.550.784.994.77
FTRFrontier Com20190326A44.4537.4713.3211.4424.1326.02
FTRIFirst Trust20190326ETF158.8775.9276.4675.92-0.540.00
FTSFortis Inc.20190326A2.861.871.091.570.770.30
FTSDFranklin Lib20190326ETF12.7568.2168.2168.210.000.00
FTSIFTS Internat20190326A46.5821.569.637.9711.9313.59
FTSLFirst Trust20190326ETF6.603.423.543.30-0.120.11
FTSMFirst Trust20190326ETF1.691.301.271.260.030.04
FTVFortive Corp20190326A4.163.161.751.791.411.37
FTXDFirst Trust20190326ETF62.7257.5557.5557.550.000.00
FTXGFirst Trust20190326ETF44.19219.53109.62193.18109.9026.35
FTXHFirst Trust20190326ETF53.2819.33-6.03-6.2025.3625.53
FTXLFirst Trust20190326ETF64.5448.9848.7048.710.280.28
FTXNFirst Trust20190326ETF61.6390.9483.6190.947.330.00
FTXOFirst Trust20190326ETF6.084.930.752.714.182.22
FTXRFirst Trust20190326ETF14.146.346.346.340.000.00
FUDE-TRACS UBS20190326ETN151.94
FUEAB Svensk Ek20190326ETN1815.95
FULH.B. Fuller20190326A11.434.915.285.20-0.36-0.28
FULTFulton Finan20190326A7.1013.050.320.9312.7312.17
FUMBFirst Trust20190326ETF24.95
FUNCedar Fair,20190326A24.7220.1216.3316.793.793.33
FUNCFirst United20190326A139.0010.878.318.622.562.25
FUNDSprott Focus20190326A27.0033.1325.3132.307.820.83
FUSBFirst US Ban20190326A26.0150.3821.8721.8728.5128.51
FUTProShares Ma20190326ETF18.657.98-80.61-80.6188.5988.59
FUTYFidelity MSC20190326ETF3.857.462.281.975.185.49
FUVArcimoto, In20190326A81.36171.34136.98135.0434.3636.30
FVFirst Trust20190326ETF8.036.635.806.200.830.43
FVALFidelity Val20190326ETF13.5813.118.579.544.543.57
FVCFirst Trust20190326ETF25.5313.7513.7213.720.020.02
FVCBFVCBankcorp,20190326A229.23102.5279.1990.2223.3312.30
FVDFirst Trust20190326ETF3.363.032.552.620.470.40
FVEFive Star Se20190326A154.13169.32154.17155.3315.1514.00
FVLFirst TrustV20190326ETF23.8419.0319.0319.030.000.00
FWDBAdvisorShare20190326ETF80.0670.1670.1670.160.000.00
FWONALiberty Medi20190326A22.3312.616.934.955.687.66
FWONKLiberty Medi20190326A13.616.955.474.491.482.46
FWRDForward Air20190326A24.297.332.771.904.575.43
FXDFirst Trust20190326ETF6.282.912.592.300.320.61
FXGFirst Trust20190326ETF4.382.761.932.050.820.70
FXHFirst Trust20190326ETF5.743.622.863.230.770.39
FXIiShares Chin20190326ETF2.322.651.281.731.370.92
FXLFirst Trust20190326ETF4.593.171.922.331.260.84
FXNFirst Trust20190326ETF8.778.107.066.331.091.76
FXOFirst Trust20190326ETF4.693.992.782.211.221.78
FXPProShares Ul20190326ETF4.124.791.241.733.553.07
FXRFirst Trust20190326ETF5.614.754.574.530.180.21
FXUFirst Trust20190326ETF4.916.702.622.704.084.00
FXZFirst Trust20190326ETF6.4410.365.576.644.793.72
FYCFirst Trust20190326ETF14.709.957.948.672.001.28
FYLDCambria Fore20190326ETF46.1940.9939.8839.721.111.27
FYTFirst Trust20190326ETF33.4015.1410.2110.794.934.35
FYXFirst Trust20190326ETF10.395.985.425.650.550.33
GGENPACT LIMI20190326A4.941.904.174.43-2.27-2.53
GAACambria Glob20190326ETF31.8521.8718.5619.443.302.42
GABCGerman Ameri20190326A39.2128.7515.1516.8013.6011.95
GAIAGaia, Inc. C20190326A50.8639.2315.0116.7824.2222.46
GAINGladstone In20190326A14.9410.211.241.118.969.09
GALSPDR SSgA Gl20190326ETF35.7317.9516.4116.411.541.54
GALTGalectin The20190326A58.9635.140.921.8434.2133.29
GAMRETFMG Video20190326ETF37.5139.5938.8439.610.75-0.02
GARSGarrison Cap20190326A26.4117.9011.4612.076.445.83
GASSStealthGas,20190326A62.2136.5322.3723.6414.1612.89
GATXGATX Corpora20190326A16.014.933.883.601.061.33
GAZiPath Series20190326ETN43.79
GBCIGlacier Banc20190326A14.367.86-0.04-1.587.929.44
GBDCGolub Capita20190326A8.756.507.394.50-0.891.99
GBFiShares Gove20190326ETF15.818.218.228.210.000.00
GBILGoldman Sach20190326ETF1.150.831.280.83-0.450.00
GBLGAMCO Invest20190326A216.8681.5358.9260.8122.6120.72
GBLIGlobal Indem20190326A350.21195.30180.53194.0614.771.24
GBRNew Concept20190326A105.3974.8843.4346.6931.4628.19
GBTGlobal Blood20190326A32.1836.4915.6632.8220.843.67
GBUYGoldman Sach20190326ETF8.853.643.713.39-0.070.25
GBXThe Greenbri20190326A13.387.112.232.714.884.40
GCAPGain Capital20190326A26.9417.9312.1511.165.786.77
GCBCGreene Count20190326A226.02117.75109.66109.668.098.09
GCEClaymore/Rob20190326ETN1139.03
GCIGannett Co.,20190326A10.497.603.323.614.273.99
GCOGenesco Inc.20190326A12.5310.524.875.545.654.98
GCOWPacer Global20190326ETF45.9140.1840.8740.87-0.69-0.69
GCPGCP Applied20190326A21.788.753.784.084.974.67
GDGeneral Dyna20190326A5.312.851.441.701.411.15
GDATGoldman Sach20190326ETF17.2412.4313.1713.11-0.73-0.67
GDDYGoDaddy Inc20190326A5.183.182.302.710.880.47
GDENGolden Enter20190326A41.5129.39-0.123.6429.5025.81
GDMAGadsden Dyna20190326ETF14.7710.7510.7310.020.010.73
GDNAGoldman Sach20190326ETF18.419.5214.6114.34-5.09-4.82
GDOTGreen Dot Co20190326A11.777.702.795.514.912.19
GDPGoodrich Pet20190326A250.60161.42160.45162.510.97-1.10
GDVDPrincipal Ac20190326ETF16.8925.9625.9625.960.000.00
GDXVanEck Vecto20190326ETF4.303.670.771.182.902.48
GDXJVanEck Vecto20190326ETF3.002.960.300.542.662.42
GEGeneral Elec20190326A9.977.914.735.493.182.43
GECCGreat Elm Ca20190326A52.9136.7433.5233.663.213.08
GEFGreif, Inc.20190326A18.478.953.954.425.004.53
GEFBGreif, Inc.20190326A118.7445.9343.0645.232.870.70
GELGenesis Ener20190326A14.9510.313.365.616.954.70
GEMGoldman Sach20190326ETF11.055.424.684.750.740.67
GENGenesis Heal20190326A131.9366.2866.3765.49-0.090.79
GENCGencor Indus20190326A459.66106.0395.5195.7610.5210.27
GENYPrincipal Mi20190326ETF36.1018.5312.7612.765.775.77
GEOThe GEO Grou20190326A10.516.933.414.063.512.87
GEOSGeospace Tec20190326A70.2044.7622.2623.1222.5021.63
GERNGeron Corp20190326A60.0557.6446.6442.0411.0015.60
GESGuess?, Inc.20190326A8.166.211.321.934.884.28
GEVOGevo, Inc.20190326A64.8644.2535.2336.729.017.53
GFEDGuaranty Fed20190326A508.09310.05527.44527.44-217.39-217.39
GFFGriffon Corp20190326A25.759.626.348.013.281.61
GFINGoldman Sach20190326ETF18.3514.8913.8713.861.021.03
GFNGeneral Fina20190326A167.2262.4542.3643.0620.0919.39
GGGGraco Inc20190326A5.912.17-0.30-0.122.472.29
GHGuardant Hea20190326A26.5514.834.325.6510.519.17
GHCGRAHAM HOLDI20190326A38.8316.256.719.069.296.83
GHLGreenhill &20190326A18.498.403.184.325.224.09
GHMGraham Corpo20190326A161.7969.2663.0865.436.183.82
GHYBGoldman Sach20190326ETF15.259.907.887.882.012.02
GHYGiShares US &20190326ETF14.0111.419.979.961.441.46
GIBCGI Inc.20190326A4.712.931.401.491.521.43
GIFIGulf Island20190326A194.0583.4431.6854.7751.7728.68
GIGBGoldman Sach20190326ETF5.891.991.991.990.000.00
GIGMGigaMedia Lt20190326A334.19237.54237.54237.540.000.00
GIISPDR S&P Glo20190326ETF13.977.957.667.780.290.18
GIIIG-Iii Appare20190326A16.4121.204.915.1516.2916.05
GILGildan Activ20190326A3.552.470.070.992.401.48
GILDGilead Scien20190326A1.792.03-0.30-0.192.332.22
GILTGilat Satell20190326A57.2025.3517.5817.957.777.40
GISGeneral Mill20190326A2.301.870.831.021.040.84
GKOSGlaukos Corp20190326A22.765.111.692.733.422.39
GLADGladstone Ca20190326A17.8611.647.207.374.454.28
GLBSGlobus Marit20190326A116.7373.8340.3851.4633.4422.36
GLBYWisdomTree Y20190326ETF51.99
GLBZGlen Burnie20190326A286.1776.83112.07112.07-35.24-35.24
GLDDGreat Lakes20190326A23.2561.425.224.3756.2057.05
GLDICredit Suiss20190326ETF55.4932.6229.6631.402.961.21
GLGTD Holdings,20190326A176.08132.77102.11117.4330.6615.35
GLIBAGCI Liberty,20190326A10.954.681.862.282.822.40
GLMDGalmed Pharm20190326A75.9343.4111.3019.0832.1124.33
GLNGGolar LNG Lt20190326A8.2119.533.454.0316.0915.50
GLOBGLOBANT S.A.20190326A18.169.452.343.777.115.67
GLOGGASLOG LTD20190326A17.5410.011.852.008.178.01
GLOPGASLOG PARTN20190326A32.4913.015.225.657.787.35
GLPGlobal Partn20190326A23.5811.57-1.851.0813.4210.49
GLPIGaming and L20190326A4.468.81-0.010.678.828.13
GLREGreenlight C20190326A23.1816.819.569.537.257.27
GLTGlatfelter20190326A13.887.22-0.320.277.546.95
GLUUGlu Mobile I20190326A9.128.65-0.261.098.917.56
GLWCorning Inco20190326A3.182.440.641.041.791.40
GLYCGlycoMimetic20190326A29.7630.01-7.001.9137.0128.09
GMGeneral Moto20190326A2.782.820.720.732.102.09
GMANGoldman Sach20190326ETF15.319.9210.089.76-0.160.16
GMDAGamida Cell20190326A243.33239.82116.75190.32123.0749.50
GMEGameStop Cor20190326A9.918.892.284.386.624.51
GMEDGLOBUS MEDIC20190326A11.164.491.902.272.582.21
GMFSPDR S&P Eme20190326ETF27.5215.2514.2514.351.000.90
GMHIGores Metrop20190326A1622.13
GMLPGolar LNG Pa20190326A20.8425.038.078.9216.9616.11
GMOGeneral Moly20190326A113.98178.01150.89150.8527.1227.16
GMOMCambria Glob20190326ETF29.3218.0712.4718.075.600.00
GMREGlobal Medic20190326A18.969.954.705.085.254.87
GMSGMS Inc.20190326A16.949.130.310.898.828.24
GNAFMicroSectors20190326ETN34.312.022.022.020.000.00
GNCGNC Holdings20190326A36.7429.5318.6718.2910.7511.22
GNCAGenocea Bios20190326A283.52239.99227.66225.1512.3314.83
GNEGENIE ENERGY20190326A26.5616.89-0.931.9117.8214.98
GNKGENCO SHIPPI20190326A43.0923.178.227.6714.9515.50
GNLGlobal Net L20190326A6.466.042.312.153.743.90
GNMAiShares GNMA20190326ETF28.378.118.118.110.000.00
GNMKGenMark Diag20190326A46.7331.3117.4313.3813.8817.93
GNPXGenprex, Inc20190326A488.07287.93206.45206.2781.4881.67
GNRSPDR S&P Glo20190326ETF11.794.904.094.480.810.41
GNRCGENERAC HOLD20190326A15.506.493.193.383.303.12
GNTXGentex Corp20190326A5.314.541.861.252.683.29
GNTYGuaranty Ban20190326A135.9151.4936.7739.7114.7211.79
GNUSGenius Brand20190326A127.3696.2167.8771.2028.3325.01
GNWGenworth Fin20190326A25.4917.878.359.059.528.81
GOATVanEck Vecto20190326ETF54.0259.7759.7759.770.000.00
GOAUUS Global GO20190326ETF47.1827.0827.1227.10-0.04-0.03
GOEXGlobal X Gol20190326ETF117.4087.7231.0695.5956.66-7.87
GOGLGolden Ocean20190326A23.8919.6614.1715.035.494.64
GOGOGogo Inc.20190326A24.5328.558.501.3420.0627.21
GOLDBarrick Gold20190326A6.996.211.732.384.483.82
GOLFAcushnet Hol20190326A29.0214.145.706.688.447.46
GOODGladstone Co20190326A17.6323.1612.2112.5410.9510.62
GOOGAlphabet Inc20190326A4.492.700.971.161.731.54
GOOGLAlphabet Inc20190326A4.913.041.441.381.591.66
GOOSCanada Goose20190326A7.254.591.812.022.772.57
GOROGold Resourc20190326A26.7225.829.1211.2216.7114.60
GOSSGossamer Bio20190326A118.2953.3837.7842.7915.6010.58
GOVTiShares U.S.20190326ETF3.972.632.052.150.580.48
GPAQGordon Point20190326A73.21
GPCGenuine Part20190326A5.413.572.232.371.331.20
GPIGroup 1 Auto20190326A23.2415.197.058.998.146.20
GPKGraphic Pack20190326A8.075.913.013.282.912.63
GPLGreat Panthe20190326A98.1365.5234.6534.5030.8731.02
GPMTGranite Poin20190326A5.754.931.782.123.152.80
GPNGlobal Payme20190326A5.692.691.441.501.251.19
GPORGulfport Ene20190326A12.7818.826.457.4612.4011.41
GPREGreen Plains20190326A17.9912.802.294.4710.518.33
GPRKGEOPARK LIMI20190326A37.4721.0514.5214.096.536.96
GPROGoPro, Inc.20190326A15.3320.149.549.8810.6010.28
GPSThe Gap, Inc20190326A4.325.251.271.403.983.86
GPXGP Strategie20190326A52.6023.4916.8117.726.695.77
GQREFlexShares G20190326ETF9.186.807.876.10-1.070.70
GRAW.R. Grace &20190326A9.943.761.831.891.931.87
GRAFGraf Industr20190326A35.5434.9734.9734.970.000.00
GRBKGreen Brick20190326A62.2129.8319.4619.4810.3710.35
GRCThe Gorman-R20190326A57.3722.988.719.8814.2613.09
GREKGlobal X MSC20190326ETF12.9710.957.828.573.142.38
GRESIQ ARB Globa20190326ETF11.3510.9210.9110.910.000.00
GRIDFirst Trust20190326ETF18.3512.529.4012.523.120.00
GRIFGriffin Indu20190326A927.85644.37525.02551.06119.3593.31
GRINGrindrod Shi20190326A328.19144.31122.48122.4821.8321.83
GRMNGarmin Ltd20190326A3.385.311.001.384.313.93
GRNBVanEck Vecto20190326ETF18.607.297.297.290.000.00
GRNQGreenpro Cap20190326A1293.391335.831311.881311.8823.9523.95
GROWUS Global In20190326A382.96291.34347.08347.12-55.74-55.78
GRPNGroupon, Inc20190326A29.3639.2511.0412.7128.2126.53
GRTSGritstone On20190326A135.4180.19117.81126.15-37.61-45.95
GRUAB Svensk Ek20190326ETN152.4692.3292.3263.790.0028.53
GRUBGRUBHUB INC.20190326A9.515.681.652.484.023.19
GSGoldman Sach20190326A3.182.090.960.631.121.45
GSATGlobalstar,20190326A101.6755.9248.0249.097.916.83
GSBGlobalSCAPE,20190326A141.4697.1994.8094.182.393.01
GSCGS Connect S20190326ETN344.66
GSEUGoldman Sach20190326ETF57.5646.3037.5637.568.758.75
GSEWGoldman Sach20190326ETF12.5710.9010.6911.720.21-0.82
GSHDGoosehead In20190326A76.4219.123.825.4515.3013.67
GSIEGoldman Sach20190326ETF12.317.427.677.67-0.24-0.25
GSITGSI Technolo20190326A80.87165.0420.2920.07144.75144.97
GSJYGoldman Sach20190326ETF61.7810.6711.2210.70-0.55-0.03
GSKYGreenSky, In20190326A14.7611.240.481.8810.739.35
GSLGlobal Ship20190326A124.1081.1061.8674.9519.246.15
GSLCGoldman Sach20190326ETF2.453.570.560.513.013.07
GSMFerroglobe P20190326A47.5740.47-1.586.2342.0834.19
GSPBarclays Ban20190326ETN18.5113.0613.1413.07-0.08-0.01
GSSGolden Star20190326A30.1029.6715.9417.5813.7312.09
GSSCGS ActiveBet20190326ETF23.1441.1244.6842.79-3.55-1.67
GSUMGridsum Hold20190326A118.3186.3751.3348.3535.0438.02
GSVGold Standar20190326A96.6285.29-12.52-12.5297.8197.81
GSYInvesco Ultr20190326ETF2.021.671.611.610.050.05
GTGoodyear Tir20190326A5.777.80-1.01-0.778.828.57
GTEGran Tierra20190326A42.8037.3611.7813.8725.5823.49
GTESGates Indust20190326A26.9413.663.674.829.988.84
GTHXG1 Therapeut20190326A64.1644.0332.5537.0211.487.01
GTIMGood Times R20190326A352.80195.28138.30153.4056.9941.89
GTIPGoldman Sach20190326ETF5.534.694.414.410.280.29
GTLSChart Indust20190326A23.7811.974.254.777.727.20
GTNGray Televis20190326A6.885.430.751.734.683.70
GTNAGray Televis20190326A344.19210.74101.10101.10109.64109.64
GTOInvesco Tota20190326ETF30.3126.3224.4124.411.911.91
GTSTriple-S Man20190326A31.3411.73-0.051.2811.7810.46
GTTGTT Communic20190326A40.8516.2810.8512.035.434.25
GTXGarrett Moti20190326A31.9612.567.908.364.664.20
GTYGetty Realty20190326A29.0712.917.497.575.425.34
GTYHGTY Technolo20190326A154.56123.00116.24116.706.776.30
GUDBSage ESG Int20190326ETF36.871.671.331.330.340.34
GULFWisdomTree20190326ETF64.7044.3242.8742.871.451.45
GUNRFlexShares G20190326ETF4.362.872.392.040.480.83
GUREGulf Resourc20190326A125.8197.7720.6220.6277.1577.15
GURUGlobal X Gur20190326ETF15.1316.6516.0916.070.560.59
GUSHDirexion Dai20190326ETF10.179.054.454.204.604.85
GVGoldfield Co20190326A64.52107.2596.5488.3210.7118.93
GVAGranite Cons20190326A22.5212.976.697.256.285.71
GVALCambria Glob20190326ETF35.2125.1225.1225.120.000.00
GVIiShares Inte20190326ETF2.291.631.401.200.230.43
GVIPGoldman Sach20190326ETF20.6514.876.3514.878.520.00
GVPGSE Systems,20190326A399.49340.24340.24340.240.000.00
GWBGreat Wester20190326A9.114.482.152.772.321.71
GWGHGWG Holdings20190326A155.54120.87117.73117.733.133.13
GWREGUIDEWIRE SO20190326A10.373.491.632.051.861.43
GWRSGlobal Water20190326A286.21102.57103.49102.32-0.920.25
GWWW.W. Grainge20190326A9.864.110.481.583.622.53
GWXSPDR S&P Int20190326ETF12.026.073.843.702.232.37
GXCSPDR S&P Chi20190326ETF8.5311.277.937.973.343.30
GXFGlobal X FTS20190326ETF92.90211.08211.08211.080.000.00
GXGGlobal X MSC20190326ETF31.6528.1811.0311.3917.1516.79
GYLDArrow Dow Jo20190326ETF183.7881.3671.3180.0210.041.34
GYROGyrodyne, LL20190326A703.29329.34295.19295.1934.1534.15
HHyatt Hotels20190326A9.634.911.201.663.713.25
HAHawaiian Hol20190326A13.0110.681.092.339.598.35
HACKETFMG Prime20190326ETF10.075.500.730.764.784.75
HAEHaemonetics20190326A17.736.541.171.165.375.38
HAFCHanmi Financ20190326A18.3419.658.688.9710.9810.68
HAINHain Celesti20190326A5.536.532.323.264.223.28
HALHalliburton20190326A3.593.280.871.042.402.23
HALLHallmark Fin20190326A187.9286.4557.0471.4429.4115.01
HALOHalozyme The20190326A11.4610.001.712.188.297.83
HAPVanEck Vecto20190326ETF27.0424.9624.9624.960.000.00
HARPHarpoon Ther20190326A139.4299.5587.7589.6811.799.87
HASHasbro, Inc.20190326A5.285.121.191.583.923.54
HASIHANNON ARMST20190326A7.864.432.462.871.971.56
HAWXiShares Curr20190326ETF16.5315.1314.8515.360.28-0.22
HAYNHaynes Inter20190326A71.0892.4978.9574.3213.5418.17
HBANHuntington B20190326A8.047.741.938.565.81-0.82
HBBHamilton Bea20190326A159.1797.2775.7378.5821.5418.69
HBCPHome Bancorp20190326A277.5677.7161.5263.5916.1914.12
HBIHanesbrands,20190326A6.015.112.112.323.002.79
HBIOHarvard Bios20190326A94.0426.4925.0424.891.461.61
HBMHudbay Miner20190326A14.3713.985.256.688.737.29
HBMDHoward Banco20190326A192.6899.4578.0774.1621.3825.29
HBNCHorizon Banc20190326A50.8829.1919.1620.1310.039.06
HBPHuttig Build20190326A103.4171.0269.7569.751.271.27
HCAHCA Healthca20190326A5.192.390.921.261.471.13
HCAPHarvest Capi20190326A110.9743.3640.3541.643.011.72
HCCWarrior Met20190326A12.355.843.673.942.171.90
HCCHHL Acquisiti20190326A70.25
HCCIHeritage-Cry20190326A55.1025.699.9610.6015.7315.09
HCFTHunt Compani20190326A59.93104.1475.8877.0428.2627.10
HCHCHC2 Holdings20190326A57.1436.1816.5219.7019.6916.49
HCIHCI Group, I20190326A41.0719.36-5.23-0.7924.5920.14
HCKTHackett Grou20190326A28.5425.12-6.80-4.1031.9229.22
HCSGHealthcare S20190326A9.1412.721.304.8211.437.92
HDHome Depot,20190326A2.502.111.921.150.190.96
HDAWXtrackers MS20190326ETF23.6410.709.7910.700.910.00
HDEFXtrackers MS20190326ETF21.436.266.186.190.080.08
HDGProShares He20190326ETF56.5055.9855.9855.980.000.00
HDGEAdvisorShare20190326ETF18.7642.3242.7742.98-0.45-0.66
HDMVFirst Trust20190326ETF33.3721.5121.5121.510.000.00
HDSHD Supply Ho20190326A5.205.390.722.294.673.10
HDSNHudson Techn20190326A91.5375.5338.0848.1237.4627.41
HDViShares Core20190326ETF1.191.320.961.170.360.14
HEHawaiian Ele20190326A4.566.951.191.575.755.38
HEARTurtle Beach20190326A32.3919.5811.2112.528.387.06
HEBTHebron Techn20190326A1047.16999.83999.83999.830.000.00
HECOStrategy Sha20190326ETF17.7520.2420.4520.52-0.21-0.28
HEDJWisdomTree E20190326ETF1.592.221.371.590.850.62
HEEMiShares Curr20190326ETF19.6320.1020.2220.25-0.12-0.15
HEESH&E Equipmen20190326A35.4516.94-5.48-7.9322.4324.87
HEFAiShares Curr20190326ETF3.505.485.135.160.350.33
HEIHEICO Corpor20190326A9.954.931.281.463.653.46
HEIAHEICO CORP C20190326A16.4911.069.616.221.444.84
HELEHelen Of Tro20190326A19.137.311.732.665.584.65
HEPHolly Energy20190326A17.367.672.934.774.742.90
HESHess Corpora20190326A4.773.00-0.460.103.462.90
HESMHess Midstre20190326A35.0117.2916.6011.740.695.55
HEWCiShares Curr20190326ETF44.0928.3222.6922.095.636.23
HEWGiShares Curr20190326ETF3.993.642.263.151.380.49
HEWIiShares Curr20190326ETF17.3812.7817.8812.78-5.090.00
HEWJiShares Curr20190326ETF3.253.361.562.241.801.12
HEWLiShares Curr20190326ETF16.10
HEWPiShares Curr20190326ETF40.5023.5023.5023.500.000.00
HEWUiShares Curr20190326ETF22.6121.4421.4421.440.000.00
HEWWiShares Curr20190326ETF85.80132.71128.67128.674.044.04
HEWYiShares Curr20190326ETF145.3915.3315.3315.330.000.00
HEXOHEXO Corp.20190326A15.4313.378.268.725.114.65
HEZUiShares Curr20190326ETF3.443.092.192.130.890.95
HFBLHome Federal20190326A1170.81
HFCHOLLYFRONTIE20190326A6.395.130.620.814.514.32
HFFGHF Foods Gro20190326A236.05202.94194.59194.598.358.35
HFWAHeritage Fin20190326A21.526.852.692.884.163.96
HFXIIQ 50 Percen20190326ETF36.876.905.766.331.140.57
HFXJIQ 50 Percen20190326ETF33.0924.7126.0726.07-1.36-1.36
HGSHChina HGS Re20190326A305.41240.69222.19222.1918.4918.49
HGVHilton Grand20190326A6.477.270.590.626.686.66
HHCThe Howard H20190326A15.276.553.344.053.202.50
HHHHWealthbridge20190326A24.638.1311.5711.57-3.45-3.45
HHSHarte-Hanks,20190326A496.34379.28363.29366.9115.9912.36
HIHillenbrand,20190326A14.474.350.891.513.462.84
HIBBHibbett Spor20190326A20.2113.452.744.5510.718.90
HIFSHingham Inst20190326A56.5241.0228.6528.8912.3712.13
HIGThe Hartford20190326A2.352.420.890.881.531.54
HIHOHighway Hold20190326A479.76395.97395.97395.970.000.00
HIIHuntington I20190326A9.833.812.362.681.461.13
HILHill Interna20190326A172.66100.1042.9780.5657.1319.55
HIPSGraniteShare20190326ETF84.9770.9970.8370.990.160.00
HIWHighwoods Pr20190326A6.223.231.271.441.971.79
HJLIHancock Jaff20190326A186.14146.3982.1691.6164.2254.78
HJPXiShares Curr20190326ETF33.6828.6928.6928.690.000.00
HLHecla Mining20190326A41.1334.2316.9917.9217.2316.31
HLFHerbalife Nu20190326A4.873.331.261.522.071.81
HLIHoulihan Lok20190326A22.3713.518.539.144.974.37
HLITHarmonic Inc20190326A25.8818.507.718.2610.7910.24
HLNEHamilton Lan20190326A32.9712.2513.0911.75-0.840.51
HLTHilton World20190326A2.842.491.080.741.411.75
HLXHelix Energy20190326A13.9812.615.185.717.436.90
HMGHMG / Courtl20190326A175.53280.84267.32275.5913.535.25
HMHCHoughton Mif20190326A20.8517.677.608.1210.079.55
HMLPHOEGH LNG PA20190326A27.4311.625.546.996.074.63
HMNHorace Mann20190326A18.278.463.904.284.564.18
HMNFHMN Financia20190326A221.9492.6520.7420.7471.9171.91
HMOPHartford Mun20190326ETF58.8425.4725.4725.470.000.00
HMSTHomeStreet,20190326A27.3060.700.701.0260.0059.68
HMSYHMS Holdings20190326A12.934.550.971.683.582.87
HMTVHemisphere M20190326A128.2539.8920.9926.6118.9013.28
HNDLStrategy Sha20190326ETF71.5139.5640.5840.58-1.01-1.01
HNGRHanger Inc.20190326A26.9412.508.289.064.213.45
HNIHNI Corporat20190326A20.675.451.641.973.813.48
HNNAHennessy Adv20190326A106.6445.6543.3945.632.260.02
HNRGHallador Ene20190326A81.5035.0421.8323.4213.2111.63
HOFTHooker Furni20190326A140.6053.9427.0829.4426.8624.50
HOGHarley-David20190326A4.373.140.911.242.231.90
HOLIHollsys Auto20190326A37.4422.9412.4211.9910.5210.95
HOLXHologic Inc20190326A3.533.531.892.091.641.45
HOMBHome BancSha20190326A7.7511.401.932.229.489.24
HOMEAt Home Grou20190326A14.826.231.712.394.533.86
HOMZHoya Capital20190326ETF19.8370.0780.6278.67-10.54-8.59
HONHoneywell In20190326A2.421.19-0.300.181.491.01
HONEHarborOne Ba20190326A51.8927.7619.7920.407.977.36
HOPEHope Bancorp20190326A8.4713.563.642.119.9411.48
HOTHHoth Therape20190326A825.29693.81693.81693.810.000.00
HOVHovnanian En20190326A89.2575.9842.2748.0433.7127.95
HPHelmerich &20190326A8.223.530.551.042.982.49
HPEHewlett Pack20190326A6.915.954.485.151.450.79
HPPHudson Pacif20190326A5.532.552.361.840.190.71
HPQHP Inc.20190326A5.294.772.072.402.712.37
HPRHighPoint Re20190326A44.7527.4116.2416.5311.0910.77
HQYHealthEquity20190326A15.8315.873.163.7312.7112.14
HRHealthcare R20190326A5.6225.711.923.7623.7922.02
HRBH&R Block, I20190326A4.363.890.290.653.603.23
HRCHILL-ROM HOL20190326A8.583.451.011.432.442.02
HRIHerc Holding20190326A37.5321.044.157.5016.8913.54
HRLHormel Foods20190326A2.632.731.861.410.871.32
HROWHarrow Healt20190326A76.2751.0628.8231.4822.2519.58
HRTGHERITAGE INS20190326A28.6712.024.794.447.247.58
HRTXHeron Therap20190326A20.4114.024.053.219.9710.81
HRZNHorizon Tech20190326A17.9413.656.817.606.846.05
HSCHarsco Corpo20190326A17.845.691.343.174.352.52
HSCZiShares Curr20190326ETF21.0726.3826.3826.380.000.00
HSDTHelius Medic20190326A115.5662.9739.5522.5123.4340.46
HSICHenry Schein20190326A5.0913.752.264.0211.499.74
HSIIHeidrick & S20190326A33.5915.305.586.899.728.41
HSKAHeska Corp20190326A72.6533.258.7712.7924.4820.46
HSONHudson Globa20190326A177.4028.3114.9714.9713.3513.35
HSPXGlobal X S&P20190326ETF22.4112.429.759.772.672.65
HSRTHartford Sho20190326ETF10.148.768.768.760.000.00
HSTHost Hotels20190326A5.494.531.731.992.802.54
HSTMHealthStream20190326A22.618.771.452.537.326.23
HSYThe Hershey20190326A4.072.631.141.251.481.38
HTHersha Hospi20190326A11.855.803.313.532.502.27
HTAHEALTHCARE T20190326A4.118.512.292.386.246.16
HTABHartford Sch20190326ETF194.65
HTBIHomeTrust Ba20190326A51.7223.3411.8814.3911.458.95
HTBKHeritage Com20190326A18.7614.814.084.4610.7310.35
HTBXHeat Biologi20190326A108.5388.2769.2770.5218.9917.74
HTGCHercules Cap20190326A8.556.922.982.873.954.06
HTGMHTG Molecula20190326A77.2766.2330.3231.6535.9134.57
HTHHILLTOP HOLD20190326A13.446.432.603.653.832.78
HTLDHeartland Ex20190326A12.9719.5413.2112.996.336.55
HTLFHeartland Fi20190326A28.4117.366.476.8910.9010.71
HTRBHartford Tot20190326ETF21.00
HTUSHull Tactica20190326ETF37.7017.0017.0017.000.000.00
HTZHertz Global20190326A7.406.253.343.542.912.72
HUBBHubbell Inco20190326A14.446.792.872.833.913.96
HUBGHUB Group In20190326A24.7910.462.453.198.017.27
HUBSHUBSPOT, INC20190326A16.877.813.474.314.333.50
HUDHudson Ltd.20190326A26.7010.864.345.096.525.78
HUMHumana Inc.20190326A7.402.630.911.301.711.32
HUNHuntsman Cor20190326A5.207.622.292.715.334.92
HURCHurco Cos In20190326A138.9563.2227.9742.2235.2521.00
HURNHuron Consul20190326A75.0917.502.853.4914.6614.01
HUSAHouston Amer20190326A76.2460.3054.0754.046.236.26
HUSEStrategy Sha20190326ETF17.3416.0815.5515.650.530.43
HUSVFirst Trust20190326ETF10.208.007.557.370.450.62
HVBCHV Bancorp,20190326A289.6815.5515.5515.550.000.00
HVTHaverty Furn20190326A32.8811.605.445.916.165.69
HVTAHaverty Furn20190326A145.89
HWBKHawthorn Ban20190326A322.60254.45217.56229.8836.8824.56
HWCHancock Whit20190326A13.0512.452.542.789.919.68
HWCCHouston Wire20190326A157.86149.2186.3286.1262.8963.09
HWKNHawkins Inc20190326A96.9449.3731.0731.6118.3017.76
HXLHexcel Corpo20190326A7.833.781.632.232.151.55
HYHYSTER-YALE20190326A67.7835.7518.4817.9517.2516.14
HYDVanEck Vecto20190326ETF1.641.201.131.190.070.01
HYDBiShares Edge20190326ETF15.9218.0018.4118.15-0.41-0.15
HYDWXtrackers Lo20190326ETF11.89
HYEMVanEck Vecto20190326ETF13.3734.2233.7033.740.530.48
HYGiShares iBox20190326ETF1.171.210.860.920.340.29
HYGHiShares Inte20190326ETF6.673.593.823.78-0.23-0.19
HYGVFlexShares H20190326ETF10.308.578.218.210.350.35
HYHGProShares Hi20190326ETF41.7832.5531.3031.301.251.25
HYIHXtrackers Hi20190326ETF215.23125.13125.13125.130.000.00
HYLBXtrackers US20190326ETF2.289.489.469.470.040.04
HYLDHigh Yield E20190326ETF14.3321.127.217.7113.9013.40
HYLSFirst Trust20190326ETF6.529.258.588.700.670.55
HYLVIQ S&P High20190326ETF17.1015.7015.7015.700.000.00
HYMBSPDR Nuveen20190326ETF5.014.002.903.821.100.18
HYNDWisdomTree T20190326ETF61.9248.1259.5659.56-11.45-11.45
HYREHyreCar Inc.20190326A98.5051.6132.2136.7919.4014.82
HYSPIMCO 0-5 Ye20190326ETF2.121.090.610.720.470.37
HYUPXtrackers Hi20190326ETF13.712.532.532.530.000.00
HYXEiShares iBox20190326ETF14.449.809.799.790.010.01
HYXUiShares Glob20190326ETF8.262.893.043.04-0.14-0.14
HYZDWisdomTree T20190326ETF32.1450.8613.3513.5937.5137.27
HZNHorizon Glob20190326A68.9563.9453.9253.0110.0110.93
HZNPHorizon Ther20190326A8.256.673.203.563.473.11
HZOMarineMax, I20190326A20.4712.604.986.397.626.22
IINTELSAT S.20190326A14.198.903.282.835.626.06
IACIAC/InterAct20190326A13.205.193.632.741.572.45
IAGIAMGold Corp20190326A27.1924.7112.4013.9912.3110.70
IAGGiShares Core20190326ETF2.871.782.702.71-0.93-0.93
IAIiShares U.S.20190326ETF6.437.075.934.601.142.46
IAKiShares U.S.20190326ETF7.9719.4619.4119.440.050.02
IARTIntegra Life20190326A11.544.391.071.603.332.80
IATiShares U.S.20190326ETF3.404.16-0.480.044.654.12
IAUFiShares Gold20190326ETF9.0314.1814.1814.180.000.00
IBBiShares Nasd20190326ETF2.641.810.610.801.201.01
IBCEiShares iBon20190326ETF37.3425.9426.5526.55-0.61-0.61
IBCPIndependent20190326A14.829.683.463.916.215.76
IBDInspire Corp20190326ETF107.7371.1771.1171.110.060.06
IBDDiShares iBon20190326ETF26.3315.2513.2313.792.021.46
IBDLiShares iBon20190326ETF5.303.423.403.390.020.03
IBDMiShares iBon20190326ETF4.573.873.203.190.680.68
IBDNiShares iBon20190326ETF5.774.182.752.761.421.42
IBDOiShares iBon20190326ETF5.042.791.691.741.091.04
IBDPiShares iBon20190326ETF5.123.623.523.580.100.03
IBDQiShares iBon20190326ETF9.307.166.416.740.750.43
IBDRiShares iBon20190326ETF10.547.939.178.80-1.24-0.86
IBDSiShares iBon20190326ETF17.637.157.556.92-0.400.23
IBDTiShares iBon20190326ETF22.7920.5720.5720.570.000.00
IBIOiBio, Inc.20190326A244.28214.63194.07193.6520.5720.98
IBKRInteractive20190326A19.619.764.475.265.294.50
IBMInternationa20190326A1.851.220.570.560.650.66
IBMIiShares iBon20190326ETF9.995.575.555.570.020.00
IBMJiShares iBon20190326ETF12.546.586.586.580.000.00
IBMKiShares iBon20190326ETF18.1611.3811.3811.380.000.00
IBMLiShares iBon20190326ETF18.978.158.158.150.000.00
IBMMiShares iBon20190326ETF17.599.569.569.560.000.00
IBMNiShares iBon20190326ETF19.078.779.669.66-0.89-0.89
IBNDSPDR Bloombe20190326ETF44.0122.7721.7121.901.060.87
IBOCInternationa20190326A16.6526.962.283.1224.6823.85
IBPINSTALLED BU20190326A25.9913.195.876.587.336.62
IBTXIndependent20190326A22.7810.172.402.987.777.18
IBUYAmplify Onli20190326ETF13.859.126.486.692.642.43
ICADIcad Inc20190326A104.9388.9530.6840.7958.2748.16
ICBKCounty Banco20190326A94.7893.7189.1889.134.534.58
ICCCImmucell Cor20190326A491.95340.79337.02337.023.773.77
ICCHICC Holdings20190326A533.14338.81338.81338.810.000.00
ICDIndependence20190326A65.7840.3922.3920.6118.0019.78
ICEIntercontine20190326A2.342.041.391.420.640.62
ICFiShares Cohe20190326ETF3.616.911.14-0.275.777.17
ICFIICF Internat20190326A25.2911.864.554.547.317.32
ICHRIchor Holdin20190326A23.1725.82-2.075.4527.8820.36
ICLIsrael Chemi20190326A21.8022.0510.128.9411.9313.11
ICLNiShares Glob20190326ETF13.9311.159.489.071.662.07
ICLRIcon Plc20190326A21.008.694.905.013.793.68
ICOLiShares MSCI20190326ETF53.0334.6934.1031.860.582.83
ICONIconix Brand20190326A124.3589.9269.0267.6220.9022.29
ICOWPacer Develo20190326ETF23.7615.3915.9715.97-0.57-0.57
ICPTIntercept Ph20190326A30.9915.877.307.588.578.29
ICSHiShares Liqu20190326ETF1.991.481.481.480.000.00
ICUIICU Medical20190326A22.8011.232.204.369.046.87
ICVTiShares Conv20190326ETF10.915.725.555.600.170.12
IDAIDACORP, Inc20190326A10.593.651.611.702.041.95
IDCCInterDigital20190326A15.615.951.361.634.594.32
IDEViShares Core20190326ETF9.317.217.144.820.062.39
IDEXIdeanomics,20190326A88.7383.7828.7346.3055.0537.48
IDHQInvesco S&P20190326ETF72.7123.4123.4123.410.000.00
IDLBInvesco FTSE20190326ETF76.1145.8545.7845.750.080.10
IDLVInvesco S&P20190326ETF14.016.796.556.600.240.19
IDMOInvesco S&P20190326ETF66.36
IDNIntellicheck20190326A159.24124.76121.92118.842.845.92
IDOGALPS Interna20190326ETF32.8915.8816.2914.49-0.411.39
IDRAIdera Pharma20190326A93.5766.0931.1836.7834.9129.30
IDTIDT Corporat20190326A74.3793.1216.0916.2377.0476.90
IDUiShares U.S.20190326ETF3.806.832.503.244.333.59
IDViShares Inte20190326ETF3.234.027.593.77-3.580.25
IDXVanEck Vecto20190326ETF25.3721.027.118.4713.9112.55
IDXGInterpace Bi20190326A134.08104.1977.8786.0526.3218.14
IDXXIdexx Labora20190326A10.098.221.811.986.416.25
IEAInfrastructu20190326A176.60101.3343.8846.8757.4654.46
IECIEC Electron20190326A42.3640.8529.4528.9311.4011.92
IECSiShares Evol20190326ETF55.1468.20616.16616.16-547.96-547.96
IEDIiShares Evol20190326ETF36.35127.7632.1536.5795.6191.20
IEFiShares 7-1020190326ETF0.941.811.601.560.210.26
IEFAiShares Core20190326ETF1.651.440.650.900.790.54
IEFNiShares Evol20190326ETF35.3736.8862.3263.60-25.44-26.71
IEHSiShares Evol20190326ETF28.0819.271.905.0817.3714.19
IEIiShares 3-720190326ETF0.820.940.470.600.460.34
IEIHiShares Evol20190326ETF27.47407.38-86.03-86.03493.41493.41
IEMEiShares Evol