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 Avg20180327A7.995.551.832.363.723.20
ETF_AvgVW ETF Avg20180327ETF2.427.295.725.891.581.42
ETN_AvgVW ETN Avg20180327ETN18.1213.858.338.875.524.97
AAgilent Tech20180327A5.602.961.281.131.681.83
AAAlcoa Corpor20180327A6.184.110.380.263.723.85
AADRAdvisorShare20180327ETF15.0711.129.639.871.491.24
AALAmerican Air20180327A4.123.321.171.082.142.23
AAMEAtlantic Ame20180327A170.56153.11153.11153.110.000.00
AANAaron's, Inc20180327A11.465.180.190.904.994.27
AAOIApplied Opto20180327A19.7412.323.467.238.865.09
AAONAaon Inc20180327A31.3113.365.855.747.507.62
AAPADVANCE AUTO20180327A13.967.832.303.245.534.59
AAPLApple Inc.20180327A1.311.150.480.200.660.95
AATAMERICAN ASS20180327A12.618.46-0.43-0.538.898.99
AAUAlmaden Mine20180327A78.74127.4562.7762.7864.6864.67
AAWWAtlas Air Wo20180327A29.2214.974.528.2310.456.74
AAXJiShares MSCI20180327ETF4.681.660.200.741.460.91
AAXNAxon Enterpr20180327A16.559.372.102.957.276.42
ABAllianceBern20180327A30.0816.546.216.8210.329.72
ABBVABBVIE INC.20180327A4.314.241.491.782.752.46
ABCAmerisourceB20180327A6.313.320.130.443.192.87
ABCBAmeris Banco20180327A19.5110.181.121.479.068.71
ABEOAbeona Thera20180327A50.1632.8011.096.8521.7125.95
ABGAsbury Autom20180327A22.8111.264.864.946.406.32
ABIOARCA biophar20180327A199.67144.97128.52119.5416.4525.43
ABMABM Industri20180327A11.344.580.190.814.393.77
ABMDAbiomed Inc20180327A21.7512.573.774.348.808.22
ABRArbor Realty20180327A11.929.502.202.657.316.85
ABTAbbott Labor20180327A1.871.810.360.251.451.55
ABTXAllegiance B20180327A155.2555.4144.4246.4510.998.96
ABUSArbutus Biop20180327A131.5481.8421.9518.9259.8962.92
ACAssociated C20180327A131.6182.0955.0969.3827.0012.71
ACADAcadia Pharm20180327A14.3512.326.986.145.346.18
ACBIAtlantic Cap20180327A51.4929.009.769.2219.2519.79
ACCAmerican Cam20180327A9.586.683.203.053.483.63
ACCOAcco Brands20180327A45.7432.7019.9419.1912.7713.51
ACERAcer Therape20180327A310.37195.86177.94188.1117.937.76
ACGLArch Capital20180327A6.623.88-0.550.844.433.03
ACHCAcadia Healt20180327A11.274.281.972.072.312.21
ACHVAchieve Life20180327A117.13153.45136.98143.4216.4710.03
ACIAAcacia Commu20180327A26.6115.803.045.1212.7610.68
ACIUAC Immune SA20180327A175.12105.2772.9376.5832.3428.69
ACIWACI Worldwid20180327A17.928.561.143.017.425.55
ACLSAxcelis Tech20180327A37.6021.576.846.8814.7314.69
ACMAecom20180327A7.463.51-0.190.363.703.15
ACMRACM Research20180327A238.93212.55177.37187.2935.1725.26
ACNAccenture PL20180327A4.522.680.500.792.181.89
ACNBACNB Corp20180327A143.8085.78124.11129.60-38.33-43.81
ACORAcorda Thera20180327A39.6323.8011.6712.1712.1211.62
ACREAres Commerc20180327A17.149.613.024.216.595.39
ACRSAclaris Ther20180327A50.6329.7319.1020.2510.649.48
ACRXAcelRx Pharm20180327A222.93186.8762.1995.02124.6791.84
ACSIAmerican Cus20180327ETF17.2520.6826.0218.42-5.352.25
ACSTAcasti Pharm20180327A193.65162.95125.29129.0937.6633.86
ACTAdvisorShare20180327ETF69.9270.8963.4662.037.428.86
ACTGAcacia Resea20180327A149.70119.47102.04103.3217.4316.16
ACUAcme United20180327A394.47267.83200.34239.3167.4928.52
ACWFiShares Edge20180327ETF34.5929.9830.8828.92-0.901.06
ACWIiShares MSCI20180327ETF1.421.360.17-0.111.201.48
ACWViShares Edge20180327ETF9.827.486.666.770.820.72
ACWXiShares MSCI20180327ETF4.572.960.750.952.212.01
ACYAeroCentury20180327A382.09109.1580.69105.0828.474.08
ADBEAdobe Inc.20180327A6.835.09-0.371.385.473.72
ADCAgree Realty20180327A18.2613.944.885.279.068.67
ADESAdvanced Emi20180327A41.6525.409.7815.2715.6210.13
ADIAnalog Devic20180327A5.267.526.398.031.13-0.51
ADMArcher Danie20180327A2.492.160.410.331.751.80
ADMAADMA Biologi20180327A97.90318.5765.2065.40253.37253.17
ADMPAdamis Pharm20180327A171.65114.6768.1276.3146.5438.36
ADMSAdamas Pharm20180327A36.0222.4311.0412.8211.399.61
ADNTAdient plc O20180327A10.765.030.681.414.353.63
ADPAutomatic Da20180327A5.405.344.264.061.081.28
ADREInvesco BLDR20180327ETF51.2834.5019.9620.2114.5414.28
ADROAduro Biotec20180327A70.0541.5217.0314.4624.4927.07
ADSAlliance Dat20180327A13.685.962.022.903.933.06
ADSKAutodesk Inc20180327A9.257.241.422.295.834.96
ADSWAdvanced Dis20180327A16.547.962.743.085.234.89
ADTADT Inc.20180327A13.8510.502.814.647.685.85
ADTNAdtran Inc20180327A36.2836.613.201.8733.4134.74
ADUSAddus HomeCa20180327A157.9972.1248.8354.3023.2917.82
ADVMAdverum Biot20180327A91.2157.0615.1315.8841.9341.18
ADXSAdvaxis, Inc20180327A54.9759.1438.3636.1920.7922.95
AEAdams Resour20180327A532.55315.50315.47315.470.030.03
AEEAmeren Corpo20180327A3.503.68-0.50-1.024.184.70
AEGNAegion Corp20180327A60.2314.51-4.67-3.3419.1817.84
AEHRAehr Test Sy20180327A88.8248.7839.3041.459.477.33
AEISAdvanced Ene20180327A22.699.533.154.176.385.36
AELAmerican Equ20180327A15.086.201.202.025.004.18
AEMAgnico Eagle20180327A3.852.950.871.122.081.83
AEMDAETHLON MEDI20180327A145.50138.7792.04100.3246.7338.45
AEOAmerican Eag20180327A5.174.560.860.923.713.64
AEPAmerican Ele20180327A2.862.551.351.511.201.04
AERAercap Holdi20180327A3.262.140.020.152.121.99
AERIAerie Pharma20180327A26.7012.201.541.9810.6610.22
AESAES Corporat20180327A9.247.742.692.955.044.78
AEYADDvantage T20180327A131.99127.7579.2183.3448.5444.41
AEZSAeterna Zent20180327A140.0988.7473.4474.1615.3014.58
AFCAllied Capit20180327A23.1213.2112.4712.420.740.79
AFGAmerican Fin20180327A14.546.191.532.584.663.61
AFHAtlas Financ20180327A84.3360.8316.7224.0244.1236.82
AFIArmstrong Fl20180327A34.7215.449.559.565.895.88
AFKVanEck Vecto20180327ETF77.56115.28130.83128.03-15.55-12.74
AFLAflac Inc.20180327A3.793.040.730.862.312.18
AFMDAffimed N.V.20180327A247.93205.54120.05135.5685.4969.98
AFTYPacer CSOP F20180327ETF24.8024.0320.7721.193.262.84
AGFIRST MAJEST20180327A16.2613.405.425.837.977.56
AGCOAGCO Corpora20180327A11.946.305.515.300.791.00
AGENAgenus Inc.20180327A20.6019.445.976.6713.4712.78
AGFSAgroFresh So20180327A45.4125.68-7.05-6.5332.7332.21
AGGiShares Core20180327ETF0.940.730.290.430.440.31
AGGPIQ Enhanced20180327ETF12.446.486.476.470.010.01
AGGYWisdomTree Y20180327ETF8.9411.4310.4210.501.010.94
AGIAlamos Gold20180327A19.5916.003.103.8312.8812.13
AGIOAgios Pharma20180327A43.1118.813.985.8714.8312.94
AGLEAeglea BioTh20180327A129.6182.6838.3848.0644.3034.62
AGMFederal Agri20180327A160.2044.4122.0423.1722.3721.24
AGMAFederal Agri20180327A309.82241.19241.19241.190.000.00
AGNAllergan plc20180327A7.814.951.572.213.382.74
AGNCAGNC Investm20180327A5.344.601.051.063.553.54
AGNDWisdomTree T20180327ETF51.7420.3012.8214.467.485.85
AGOAssured Guar20180327A7.025.601.512.184.083.42
AGRAvangrid, In20180327A9.784.300.06-0.464.244.75
AGROADECOAGRO S.20180327A14.4312.025.125.666.906.35
AGRXAgile Therap20180327A118.98183.51142.92140.6640.5942.85
AGSPlayAGS, Inc20180327A60.1414.928.7111.006.213.92
AGTiShares MSCI20180327ETF29.3919.5617.1417.212.432.35
AGTCApplied Gene20180327A218.49125.1390.0578.0235.0847.11
AGXArgan, Inc20180327A35.2417.967.317.7510.6510.22
AGYSAgilysys, In20180327A152.8563.6638.8056.4124.867.25
AGZiShares Agen20180327ETF5.323.963.903.910.060.05
AGZDWisdomTree T20180327ETF27.8913.4713.4613.460.020.02
AHCA.H. Belo Co20180327A124.1272.8170.1169.352.703.46
AHHArmada Hoffl20180327A8.125.34-0.240.905.594.43
AHPIAllied Healt20180327A263.16140.14121.62113.8718.5226.26
AHTAshford Hosp20180327A16.9817.088.409.768.697.33
AIArlington As20180327A8.857.111.301.455.815.65
AIAiShares Asia20180327ETF12.3710.415.937.034.483.38
AIEQAI Powered E20180327ETF21.6512.6010.9811.391.621.21
AIGAmerican Int20180327A2.021.880.470.261.411.61
AIHSSenmiao Tech20180327A184.41175.75113.21150.6762.5425.08
AIMCAltra Indust20180327A26.1714.762.174.6812.5910.08
AIMTAimmune Ther20180327A27.1420.672.584.5218.0916.15
AINAlbany Inter20180327A41.6324.645.637.8919.0116.75
AINCAshford Inc.20180327A361.58255.93222.64221.3933.3034.54
AINVApollo Inves20180327A18.8315.765.887.779.867.97
AIRAAR Corp.20180327A22.1212.483.143.479.349.01
AIRGAirgain, Inc20180327A177.69144.47113.45107.5231.0236.95
AIRIAir Industri20180327A201.16171.75152.64132.7519.1139.00
AIRRFirst Trust20180327ETF29.6311.1012.8313.26-1.73-2.15
AIRTAir T Inc20180327A421.11260.06230.33229.4429.7330.62
AITApplied Indu20180327A17.7510.948.538.362.402.58
AIVApartment In20180327A7.814.041.051.282.992.76
AIZAssurant, In20180327A12.545.061.211.483.853.58
AJGArthur J. Ga20180327A5.693.46-0.420.013.883.45
AJRDAerojet Rock20180327A16.406.61-3.91-2.1610.518.76
AJXGreat Ajax C20180327A31.8220.2815.0615.405.224.89
AKAMAkamai Techn20180327A7.675.172.232.952.952.23
AKBAAkebia Thera20180327A27.4230.415.314.7025.1025.71
AKCAAkcea Therap20180327A72.3148.3323.9926.5524.3421.77
AKERAkers Biosci20180327A33.2849.6033.8831.8715.7117.73
AKGAsanko Gold20180327A74.40111.3781.5085.7629.8725.61
AKRAcadia Realt20180327A9.536.391.271.765.124.62
AKRXAkorn, Inc.20180327A12.059.73-1.25-0.8010.9810.53
AKTSAKOUSTIS TEC20180327A110.8655.6037.9440.5017.6615.10
ALAir Lease Co20180327A8.874.901.962.262.942.64
ALBAlbemarle Co20180327A8.585.061.221.773.843.29
ALBOAlbireo Phar20180327A289.86120.6279.6487.9640.9932.66
ALCOAlico Inc20180327A167.5681.0019.4919.5161.5161.49
ALDXAldeyra Ther20180327A128.1689.0764.9268.6824.1520.38
ALEALLETE, Inc.20180327A15.226.743.524.133.212.60
ALEXAlexander &20180327A15.186.41-0.24-0.016.656.40
ALFAAlphaClone A20180327ETF31.354.454.133.760.320.69
ALGAlamo Group,20180327A93.9737.3726.5329.9410.847.43
ALGNAlign Techno20180327A17.469.692.684.417.015.28
ALGTAllegiant Tr20180327A37.5212.587.968.884.623.70
ALIMAlimera Scie20180327A103.65118.5276.9077.0541.6341.47
ALJJALJ Regional20180327A197.26172.86134.46134.4638.4038.40
ALKAlaska Air G20180327A6.032.760.561.112.201.65
ALKSAlkermes Inc20180327A23.7819.01-1.660.1420.6718.87
ALLThe Allstate20180327A5.253.52-0.31-0.053.843.58
ALLEAllegion Pub20180327A10.694.642.572.692.071.95
ALLTAllot Ltd. O20180327A56.1747.5829.0127.2318.5720.35
ALLYAlly Financi20180327A3.923.770.040.453.743.33
ALNAAllena Pharm20180327A186.40126.74111.52113.1615.2113.58
ALNYAlnylam Phar20180327A21.0813.146.347.206.805.94
ALOAlio Gold In20180327A49.0859.8820.7721.3939.1138.48
ALOTAstroNova, I20180327A158.0949.8044.7948.605.011.20
ALPNAlpine Immun20180327A393.78253.032.8119.15250.22233.88
ALRMAlarm.com Ho20180327A20.049.012.987.806.031.21
ALRNAileron Ther20180327A282.22151.93130.12124.9821.8126.95
ALSKAlaska Commu20180327A97.6561.2222.6737.1838.5524.04
ALSNALLISON TRAN20180327A7.193.860.200.643.663.22
ALTAltimmune, I20180327A90.30123.5885.1991.2238.3932.35
ALTRAltair Engin20180327A51.7532.043.25-5.0128.8037.05
ALTSProShares Mo20180327ETF16.6651.1717.6751.1733.500.00
ALTYGlobal X Sup20180327ETF64.5418.01-41.98-41.7559.9959.76
ALVAutoliv, Inc20180327A8.634.100.470.833.643.28
ALXNAlexion Phar20180327A10.225.981.302.154.673.83
AMAntero Midst20180327A26.0013.439.499.353.944.08
AMAGAMAG Pharmac20180327A33.1634.063.671.3730.3932.69
AMATApplied Mate20180327A2.132.05-1.040.043.092.01
AMBAAmbarella, I20180327A13.7810.773.192.497.588.29
AMBCAmbac Financ20180327A27.1316.795.046.0311.7510.77
AMCAMC ENTERTAI20180327A39.3427.756.546.4821.2121.27
AMCAiShares Russ20180327ETF24.5343.6543.6543.650.000.00
AMCXAMC Networks20180327A9.714.652.602.862.051.79
AMDAdvanced Mic20180327A9.789.364.075.365.293.99
AMEAmetek, Inc.20180327A6.873.210.860.972.352.24
AMEDAmedisys Inc20180327A30.5514.174.156.2210.027.95
AMEHApollo Medic20180327A323.14291.16273.03272.9318.1318.23
AMGAffiliated M20180327A17.648.161.452.546.725.62
AMGNAmgen Inc20180327A5.583.610.390.753.222.86
AMHAMERICAN HOM20180327A5.514.24-0.270.244.514.00
AMJJP Morgan Al20180327ETN4.755.08-0.060.945.164.16
AMKRAmkor Techno20180327A10.4219.93-6.48-7.5326.4627.54
AMLPAlerian MLP20180327ETF10.829.943.243.376.706.56
AMNAMN Healthca20180327A17.576.551.312.075.244.48
AMNBAmerican Nat20180327A197.3669.4735.5441.1833.9428.29
AMOTAllied Motio20180327A145.2575.2843.5753.1431.7222.14
AMPAmeriprise F20180327A11.106.020.351.075.674.95
AMPEAmpio Pharma20180327A58.4949.1217.1232.1532.0017.03
AMPHAmphastar Ph20180327A24.8517.511.642.7015.8814.81
AMRBAmerican Riv20180327A200.8828.2626.5527.191.711.07
AMRCAmeresco, In20180327A51.1933.0715.9921.3317.0811.74
AMRHAmeri Holdin20180327A157.97359.39272.33272.3387.0687.07
AMRKA-Mark Preci20180327A186.7849.9846.5048.053.481.93
AMRSAmyris Inc.20180327A35.7622.748.7411.6814.0011.06
AMSAmerican Sha20180327A202.66168.81166.39166.392.422.42
AMSCAmerican Sup20180327A65.4338.9710.3214.4428.6524.53
AMSFAMERISAFE, I20180327A34.9420.5111.3913.019.117.50
AMSWAAmerican Sof20180327A63.4931.4715.7117.7815.7513.69
AMTAmerican Tow20180327A5.673.500.811.232.692.28
AMTDTD Ameritrad20180327A4.755.220.550.764.674.46
AMTXAemetis, Inc20180327A127.1396.8262.5775.2034.2421.61
AMUETRACS Aleri20180327ETN18.889.355.735.813.623.54
AMUBETRACS Aleri20180327ETN215.64182.34182.34182.340.000.00
AMWDAmerican Woo20180327A33.9916.567.758.488.828.09
AMZAInfraCap MLP20180327ETF15.0313.046.336.336.706.70
AMZNAmazon.Com I20180327A6.573.851.442.122.411.74
ANAutoNation,20180327A10.045.872.042.393.833.48
ANABAnaptysBio,20180327A56.0626.1311.4015.8514.7410.28
ANATAmerican Nat20180327A63.4417.4210.7012.266.725.16
ANDEAndersons In20180327A36.5515.135.767.189.387.95
ANETArista Netwo20180327A18.118.713.043.805.674.91
ANFAbercrombie20180327A4.964.230.601.093.633.15
ANGIANGI Homeser20180327A17.7616.729.9410.406.786.33
ANGLVanEck Vecto20180327ETF7.025.975.135.240.840.73
ANGOAngioDynamic20180327A23.7717.70-2.49-1.3720.1819.06
ANHAnworth Mort20180327A20.5116.157.288.268.837.83
ANIKAnika Therap20180327A101.4536.7512.4316.2524.3220.50
ANIPANI Pharmace20180327A96.6432.496.4712.8626.0219.63
ANSSAnsys Inc20180327A18.298.570.371.538.207.04
ANTMANTHEM, INC.20180327A8.044.651.742.152.912.50
ANYSphere 3D Co20180327A111.4599.9473.2986.3226.6513.62
AOAiShares Core20180327ETF15.107.250.833.326.413.92
AOBCAmerican Out20180327A11.139.82-0.450.4210.279.40
AOKiShares Core20180327ETF15.7414.6412.0415.292.60-0.64
AOMiShares Core20180327ETF13.808.277.067.291.210.98
AONAon plc Clas20180327A6.963.951.041.562.922.39
AORiShares Core20180327ETF10.305.685.585.500.100.18
AOSA.O. Smith C20180327A7.434.030.650.993.383.04
AOSLAlpha and Om20180327A69.3321.127.6110.5213.5110.60
APAmpco-Pittsb20180327A88.2862.8047.8651.4014.9411.41
APAApache Corpo20180327A3.753.932.642.531.291.40
APAMARTISAN PART20180327A26.1312.292.983.119.319.18
APDAir Products20180327A8.954.070.851.193.222.88
APDNApplied DNA20180327A146.79117.9387.2998.4330.6419.51
APEIAmerican Pub20180327A40.1119.399.388.9610.0110.44
APENApollo Endos20180327A266.37135.56134.14128.561.427.00
APHAmphenol Cor20180327A6.904.502.192.562.311.94
APLEApple Hospit20180327A6.114.821.031.223.793.60
APLSApellis Phar20180327A163.1349.8037.0541.5012.768.31
APOApollo Globa20180327A11.966.261.541.574.724.70
APOGApogee Enter20180327A29.4911.461.703.709.767.76
APPFAppFolio, In20180327A37.1717.014.014.8112.9912.20
APPNAppian Corpo20180327A34.3518.119.8811.478.236.64
APPSDigital Turb20180327A49.2363.7042.1828.4621.5335.25
APRNBlue Apron H20180327A50.1741.7821.5122.9320.2418.82
APTAlpha Pro Te20180327A257.87162.95155.96155.967.007.00
APTOAptose Biosc20180327A57.4553.2231.8134.7421.4118.48
APTSPreferred Ap20180327A19.0711.061.462.649.608.43
APTVAptiv PLC20180327A6.853.340.210.623.132.72
APVOAptevo Thera20180327A111.7399.0288.5686.0810.4512.93
APWCAsia Pacific20180327A385.3116.28-4.09-4.0920.3620.36
AQBAquaBounty T20180327A135.81107.0369.2977.4337.7429.59
AQMSAqua Metals,20180327A66.2394.3113.5014.6380.8179.68
AQNAlgonquin Po20180327A14.1310.425.976.474.453.95
AQUAEvoqua Water20180327A19.727.674.104.483.573.19
ARANTERO RESOU20180327A5.254.360.120.514.243.84
ARAAmerican Ren20180327A24.6912.893.557.279.355.63
ARAYAccuray Inco20180327A108.6978.7222.8623.7255.8555.00
ARCARC Document20180327A56.5946.6040.2140.336.396.27
ARCBArcBest Corp20180327A33.0117.544.345.3713.2012.16
ARCCAres Capital20180327A6.475.051.221.703.833.35
ARCHArch Coal, I20180327A39.0416.516.187.9710.338.54
ARCOARCOS DORADO20180327A58.4146.9333.2834.6113.6512.31
ARCTArcturus The20180327A208.95146.0757.6774.8688.4171.21
ARDArdagh Group20180327A38.9628.7516.2419.2212.519.53
ARDXArdelyx, Inc20180327A120.4485.4333.7328.8251.7056.61
AREAlexandria R20180327A9.514.500.320.854.183.65
ARESAres Managem20180327A28.9019.9414.6116.015.333.92
ARGTGlobal X MSC20180327ETF30.4116.4610.7110.895.755.57
ARIAPOLLO COMME20180327A5.524.721.171.573.553.15
ARKGARK Genomic20180327ETF32.4128.2118.3525.509.862.71
ARKKARK Innovati20180327ETF15.0613.197.176.626.026.57
ARKQARK Autonomo20180327ETF23.5220.7613.1711.127.599.64
ARKRArk Restaura20180327A867.00418.62419.53419.53-0.92-0.92
ARKWARK Next Gen20180327ETF13.998.484.245.104.243.38
ARLAmerican Rea20180327A261.58133.21128.28106.044.9427.17
ARLPAlliance Res20180327A48.7821.0210.9710.9910.0510.03
ARMKARAMARK20180327A5.773.23-3.69-2.606.925.83
ARNAArena Pharma20180327A29.0415.875.306.7510.579.12
ARNCArconic Corp20180327A4.644.32-0.190.034.514.29
AROCArchrock Inc20180327A57.6643.7718.0819.7225.6924.07
AROWArrow Financ20180327A160.7497.0536.5937.6460.4559.40
ARRARMOUR Resid20180327A9.904.84-1.06-0.805.895.63
ARTNAArtesian Res20180327A169.6572.8560.9368.4511.924.40
ARTWArts-Way Man20180327A419.88721.06674.98674.9846.0846.08
ARWArrow Electr20180327A15.237.042.323.154.723.89
ARWRArrowhead Re20180327A23.4716.774.197.0712.589.71
ASBAssociated B20180327A20.3320.135.144.9614.9915.17
ASCARDMORE SHIP20180327A70.7946.3621.8122.3724.5923.99
ASEAGlobal X FTS20180327ETF151.86123.53120.03119.603.503.93
ASETFlexShares R20180327ETF68.8791.7091.7091.700.000.00
ASFIAsta Funding20180327A156.58235.38168.22223.3467.1612.03
ASGNASGN Incorpo20180327A23.7311.673.213.938.467.74
ASHAshland Glob20180327A10.474.781.341.743.433.03
ASHRXtrackers Ha20180327ETF3.273.220.520.612.712.61
ASHSXtrackers Ha20180327ETF16.4323.3316.8722.156.461.19
ASHXXtrackers MS20180327ETF55.6454.7254.7254.720.000.00
ASIXAdvanSix Inc20180327A23.6313.067.258.845.814.22
ASMAvino Silver20180327A123.19150.28103.04106.3347.2543.95
ASMBAssembly Bio20180327A99.5848.8434.4838.7414.3610.09
ASNAAscena Retai20180327A48.7045.5615.0814.3830.4531.15
ASPNAspen Aeroge20180327A91.1829.065.6617.1523.4011.91
ASPSAltisource P20180327A62.8147.9327.6429.7620.2918.17
ASPUASPEN GROUP,20180327A415.27228.80206.94209.6421.8619.16
ASRVAmeriServ Fi20180327A137.68138.56117.57117.5720.9920.99
ASTCAstrotech Co20180327A87.4880.553.9437.7076.6742.90
ASTEAstec Indust20180327A56.7819.036.027.7613.0211.27
ASURAsure Softwa20180327A60.0529.4815.4416.3714.0413.12
ASYSAmtech Syste20180327A47.2269.106.917.6462.1961.46
ATAtlantic Pow20180327A231.22136.6645.8348.1990.8388.47
ATECAlphatec Hol20180327A88.9654.1049.2349.464.864.64
ATENA10 NETWORKS20180327A19.6415.958.729.327.226.62
ATESTGTEST SYMBOL20180327A38.2919.8018.3318.361.481.44
ATGEAdtalem Glob20180327A16.819.491.091.338.418.17
ATHAthene Holdi20180327A5.533.250.130.703.132.56
ATHXAthersys, In20180327A66.9553.5218.4618.1135.0635.41
ATIAllegheny Te20180327A9.936.261.722.084.544.19
ATKRAtkore Inter20180327A13.157.341.762.725.584.63
ATLCAtlanticus H20180327A705.3616.8716.8716.870.000.00
ATLOAMES Nationa20180327A211.1191.70-7.04-7.9698.7399.65
ATMPiPath Select20180327ETF26.9518.5617.3217.631.240.93
ATNIATN Internat20180327A58.7730.3612.3613.9218.0016.44
ATNMActinium Pha20180327A54.2462.2144.7443.4517.4718.76
ATNXAthenex, Inc20180327A35.8070.8412.5412.9958.3258.03
ATOAtmos Energy20180327A5.713.031.171.371.861.67
ATOMAtomera Inco20180327A98.9695.1237.6439.6057.4855.53
ATOSAtossa Thera20180327A60.7986.3674.0580.1712.316.19
ATRAptarGroup,20180327A13.006.342.183.064.163.28
ATRAAtara Biothe20180327A25.5918.89-2.582.7621.4716.13
ATRCAtriCure, In20180327A44.6134.5625.8624.498.7010.07
ATRIAtrion Corp20180327A0.440.340.690.00
ATROAstronics Co20180327A56.4717.388.0611.069.326.33
ATRSAntares Phar20180327A45.1839.439.7912.5829.6226.62
ATSGAir Transpor20180327A10.477.150.751.506.405.65
ATTOAtento S.A.20180327A94.8453.4228.4432.1324.9821.29
ATUSAltice USA,20180327A13.4512.635.997.376.645.27
ATVIActivision B20180327A3.522.900.991.081.911.82
ATXIAvenue Thera20180327A375.14409.13322.07340.3787.0668.76
AUBNAuburn Natio20180327A619.80484.15361.82361.20122.33122.95
AUDCAudioCodes L20180327A76.6853.5146.5048.397.015.12
AUGAuryn Resour20180327A163.75194.1751.3749.21142.81144.96
AUMNGolden Miner20180327A185.29291.49-53.46-53.12344.95344.61
AUPHAurinia Phar20180327A29.6922.009.159.0512.8513.01
AUTOAutoWeb, Inc20180327A70.9639.6227.4728.8312.1510.78
AUYYamana Gold,20180327A36.0131.2112.7814.6218.4316.64
AVAAvista Corpo20180327A7.405.992.002.233.993.76
AVAVAeroVironmen20180327A27.9913.936.287.297.656.64
AVBAvalonBay Co20180327A8.893.920.470.933.473.03
AVDAmerican Van20180327A47.3421.439.7511.0111.6810.42
AVEOAVEO Pharmac20180327A33.7427.1514.0913.8813.0513.27
AVGOBroadcom Inc20180327A6.044.682.142.782.541.90
AVGRAvinger, Inc20180327A118.30109.1373.4673.4435.6835.69
AVIDAvid Technol20180327A43.8726.917.7312.9519.1914.02
AVNWAviat Networ20180327A167.0176.8320.2426.2456.5850.58
AVTAvnet, Inc.20180327A12.0814.112.001.8612.1112.25
AVXLAnavex Life20180327A73.9854.4331.4432.9723.0021.47
AVYAvery Dennis20180327A8.6218.5014.8114.543.693.95
AVYAAvaya Holdin20180327A10.834.711.621.893.092.82
AWIArmstrong Wo20180327A16.519.123.913.475.215.64
AWKAmerican Wat20180327A6.403.650.911.352.742.30
AWRAmerican Sta20180327A17.109.462.503.026.976.44
AWREAware Inc20180327A167.8998.274.2476.3694.0321.90
AWXAvalon Holdi20180327A527.85533.02531.25531.251.771.77
AXASAbraxas Petr20180327A45.5647.6220.2529.5327.3818.09
AXDXAccelerate D20180327A53.9130.2212.2115.4518.0114.76
AXEAnixter Inte20180327A35.1019.3612.8113.936.555.43
AXGNAxogen, Inc.20180327A23.9713.393.344.3610.059.03
AXJLWisdomTree A20180327ETF28.2039.4834.8537.304.632.19
AXLAmerican Axl20180327A7.616.671.381.445.295.24
AXPAmerican Exp20180327A4.092.40-0.09-0.112.492.51
AXRAMREP Corpor20180327A105.7840.6039.7039.700.900.90
AXSAxis Capital20180327A6.503.981.201.762.782.22
AXSMAxsome Thera20180327A202.86156.57113.00112.8843.5743.70
AXTAAxalta Coati20180327A8.305.062.302.722.762.35
AXTIAXT Inc20180327A79.3563.046.497.4156.5655.63
AXUAlexco Resou20180327A77.3886.3838.1138.4948.2647.89
AYAtlantica Yi20180327A22.7711.274.676.226.605.04
AYIAcuity Brand20180327A14.517.421.082.076.345.34
AYTUAytu BioScie20180327A79.7170.2438.1353.1632.1117.11
AYXAlteryx, Inc20180327A29.4311.865.086.366.785.50
AZOAutoZone, In20180327A17.068.022.213.005.775.02
AZPNAspen Techno20180327A13.054.921.382.073.532.84
AZREAzure Power20180327A99.7925.6720.8520.154.835.52
AZRXAzurRx BioPh20180327A365.99196.2896.28111.30100.0084.97
AZZAZZ Inc.20180327A29.5416.554.506.3712.0610.18
BBarnes Group20180327A25.0310.262.242.888.027.38
BABoeing Compa20180327A7.184.312.502.671.821.64
BABInvesco Taxa20180327ETF9.308.436.636.801.801.64
BACBank of Amer20180327A3.313.520.901.132.622.40
BAHBooz Allen H20180327A6.575.274.464.390.800.87
BALiPath Series20180327ETN10.778.768.138.140.640.62
BAMBrookfield A20180327A3.133.59-0.040.343.653.26
BANCBanc of Cali20180327A30.0519.787.718.6812.0711.10
BANDBandwidth In20180327A140.1080.9334.5841.2846.3539.65
BANFBancfirst Co20180327A68.8633.5918.5319.8915.1313.77
BANRBanner Corp.20180327A32.068.181.483.246.704.94
BANXStoneCastle20180327A45.4199.1540.1940.2358.9658.93
BAPCredicorp LT20180327A25.775.292.963.152.332.14
BASIBioanalytica20180327A92.66100.1391.71100.068.430.07
BATRALiberty Medi20180327A34.3167.2120.5622.5746.6544.64
BATRKLiberty Medi20180327A21.0448.056.837.8241.2240.23
BAXBaxter Inter20180327A3.033.032.182.060.860.97
BBBlackBerry L20180327A7.876.621.652.124.974.49
BBBYBed Bath & B20180327A5.255.58-0.280.335.865.25
BBCVirtus LifeS20180327ETF32.4822.5216.3217.916.204.61
BBGIBeasley Broa20180327A298.36122.74115.23114.887.517.87
BBHVanEck Vecto20180327ETF9.267.042.724.104.332.95
BBPVirtus LifeS20180327ETF29.058.159.038.95-0.88-0.80
BBSIBarrett Busi20180327A79.9337.8121.3826.7716.4311.04
BBUBrookfield B20180327A39.8528.764.5314.3324.2314.43
BBWBuild-A-Bear20180327A78.0342.49-2.387.3844.8735.11
BBXBBX Capital20180327A15.2312.778.809.033.973.74
BBYBest Buy Com20180327A3.952.680.940.961.731.72
BCBrunswick Co20180327A8.294.091.892.252.201.83
BCBPBCB Bancorp20180327A74.2153.4734.2541.0519.2112.42
BCCBoise Cascad20180327A18.9910.404.094.096.316.31
BCDAberdeen Sta20180327ETF18.1514.3017.8114.30-3.510.00
BCEBCE, Inc.20180327A2.452.590.490.512.102.08
BCEIBONANZA CREE20180327A35.9815.256.308.648.966.61
BCIAberdeen Sta20180327ETF13.647.075.005.702.071.37
BCLIBrainstorm C20180327A154.33153.2577.8982.3675.3670.89
BCMiPath Pure B20180327ETN15.181.501.501.500.000.00
BCOThe Brink's20180327A15.048.921.654.237.274.70
BCOMB Communicat20180327A247.83425.05425.05425.050.000.00
BCORBlucora, Inc20180327A36.0135.6417.4217.9518.2217.68
BCOVBrightcove,20180327A77.4159.3758.4558.360.921.02
BCPCBalchem Corp20180327A47.3024.7713.3014.9711.489.80
BCRXBioCryst Pha20180327A20.5320.52-4.07-1.0624.5921.58
BCTFBancorp 34,20180327A180.24133.69133.50133.500.180.18
BDCBelden Inc.20180327A19.168.892.664.316.234.59
BDCSUBS AG Excha20180327ETN59.4147.3846.0146.121.381.26
BDCZETRACS Wells20180327ETN376.11
BDGEBridge Banco20180327A67.5732.6920.0621.3912.6311.30
BDLFlanigan's E20180327A1093.61373.11113.29138.74259.82234.36
BDNBrandywine R20180327A6.745.500.400.825.104.69
BDRBlonder Tong20180327A408.48335.29272.85282.9462.4452.34
BDSIBioDelivery20180327A230.62161.63105.25105.1456.3856.49
BDXBecton, Dick20180327A7.995.030.931.924.103.11
BEATBioTelemetry20180327A32.2629.7313.2313.9916.5015.74
BECNBeacon Roofi20180327A10.557.003.474.953.532.06
BELFABel Fuse Inc20180327A671.542010.121442.661735.05567.46275.07
BELFBBel Fuse Inc20180327A160.9977.2163.1163.1714.0914.03
BENFranklin Res20180327A2.892.32-0.280.042.612.29
BEPBrookfield R20180327A12.039.844.505.095.344.75
BERYBerry Global20180327A8.363.121.531.621.601.51
BFABrown-Forman20180327A87.9550.8546.8747.173.973.68
BFBBrown-Forman20180327A7.796.152.612.833.543.31
BFAMBRIGHT HORIZ20180327A13.5213.009.079.703.933.30
BFINBankFinancia20180327A174.2077.0160.2861.3316.7315.69
BFITGlobal X Hea20180327ETF73.7981.9477.9981.943.950.00
BFORBarron's 40020180327ETF17.979.257.788.191.471.06
BFSSaul Centers20180327A150.5953.3542.9745.0710.388.28
BGBunge Limite20180327A7.223.631.462.332.171.30
BGCPBGC Partners20180327A8.3812.093.623.628.488.47
BGFVBig 5 Sporti20180327A81.8458.9734.3232.1224.6526.85
BGGBriggs & Str20180327A19.5611.153.674.767.486.39
BGIBirks Group20180327A194.76503.47195.18230.64308.30272.83
BGSB&G Foods, I20180327A23.9215.327.186.978.158.35
BGSFBG Staffing20180327A78.5186.9866.2277.8020.769.18
BHBiglari Hold20180327A42.9132.2118.0922.1014.1610.03
BHBBar Harbor B20180327A194.7884.4867.6276.5816.867.90
BHEBenchmark El20180327A21.9813.971.891.3112.0812.66
BHFBrighthouse20180327A16.9727.1019.6822.347.424.76
BHLBBerkshire Hi20180327A26.8513.131.733.4311.409.70
BHVNBiohaven Pha20180327A34.0820.532.8111.4917.739.06
BIBProShares Ul20180327ETF24.2714.227.087.317.146.91
BIBLInspire 10020180327ETF96.7411.3511.4411.40-0.09-0.05
BICKFirst Trust20180327ETF99.0962.8262.4262.180.400.64
BIGBig Lots, In20180327A6.273.300.590.932.712.37
BIIBBiogen Inc.20180327A10.096.310.571.905.744.41
BILSPDR Bloombe20180327ETF1.090.630.620.620.010.01
BIOBio-Rad Labo20180327A50.7723.3413.6615.829.627.52
BIOBBio-Rad Labo20180327A92.4557.8357.8357.830.000.00
BIOCBiocept, Inc20180327A98.2791.3849.5854.4041.8036.98
BIOLBiolase, Inc20180327A310.33279.06270.42270.438.648.63
BIPBrookfield I20180327A11.277.620.412.917.214.71
BISProShares Ul20180327ETF22.9226.1124.9826.871.13-0.75
BIVVanguard Int20180327ETF4.313.032.862.880.170.15
BIZDVanEck Vecto20180327ETF13.4913.2812.5512.440.730.84
BJKVanEck Vecto20180327ETF46.4246.5243.3647.113.16-0.59
BJRIBJ's Restaur20180327A17.759.28-0.610.139.018.27
BKBank of New20180327A2.311.950.540.661.411.28
BKCCBlackRock Ca20180327A16.5813.683.875.169.818.52
BKDBrookdale Se20180327A15.3412.394.644.877.757.51
BKEThe Buckle,20180327A33.4821.952.384.6619.5817.30
BKEPBlueknight E20180327A135.98464.5284.4547.82380.08416.71
BKFiShares MSCI20180327ETF37.8424.9015.2118.249.696.66
BKHBlack Hills20180327A11.594.150.310.683.843.48
BKIBlack Knight20180327A15.927.991.162.156.835.85
BKLNInvesco Seni20180327ETF4.343.451.831.851.611.60
BKNGBooking Hold20180327A15.228.813.504.425.114.07
BKSCBank of Sout20180327A562.39496.33496.33496.330.000.00
BKUBankunited,20180327A9.124.730.821.373.923.37
BKYIBIO-key Inte20180327A244.58156.2542.9239.21113.34117.04
BLBlackLine, I20180327A19.824.091.321.862.762.23
BLBDBlue Bird Co20180327A79.2352.5532.4736.8020.0815.75
BLCMBellicum Pha20180327A43.8726.829.6713.4517.1513.37
BLCNReality Shar20180327ETF23.5512.897.307.355.595.54
BLDTopBuild Cor20180327A27.0111.384.705.626.685.76
BLDPBallard Powe20180327A27.6126.148.6711.8717.4614.26
BLDRBuilders Fir20180327A12.7011.722.223.099.518.64
BLESInspire Glob20180327ETF79.3750.2750.7250.59-0.45-0.32
BLFSBioLife Solu20180327A47.5542.2725.8428.0616.4214.21
BLHYVirtus Newfl20180327ETF138.8730.1329.9430.610.19-0.48
BLINBridgeline D20180327A656.04262.97262.97262.970.000.00
BLKBlackrock, I20180327A15.908.462.172.696.295.77
BLKBBlackbaud, I20180327A31.4012.244.485.617.766.63
BLLBall Corpora20180327A4.072.170.580.721.591.46
BLMNBloomin' Bra20180327A6.094.510.220.864.293.65
BLNKBlink Chargi20180327A300.22170.9887.6689.7283.3381.27
BLOKAmplify Tran20180327ETF18.5213.699.718.633.975.05
BLPHBellerophon20180327A126.5690.1771.9032.5218.2757.65
BLUEbluebird bio20180327A22.4510.143.254.976.895.17
BLVVanguard Lon20180327ETF10.476.225.015.041.221.18
BLXBanco Latino20180327A38.1619.098.458.3310.6410.76
BMCHBMC Stock Ho20180327A33.7819.598.5510.5811.049.01
BMIBadger Meter20180327A30.8811.794.484.807.316.99
BMLPDorsey Wrigh20180327ETF233.25
BMOBank of Mont20180327A2.664.783.033.151.751.64
BMRABIOMERICA IN20180327A403.36151.59130.00132.5621.5919.03
BMRCBank of Mari20180327A127.4158.0651.9852.366.095.71
BMRNBioMarin Pha20180327A13.1510.113.394.426.735.69
BMTCBryn Mawr Ba20180327A52.1228.0912.6915.9315.3912.16
BMYBristol-Myer20180327A2.532.010.210.521.791.49
BNDVanguard Tot20180327ETF1.271.040.710.720.330.31
BNDCFlexShares C20180327ETF28.6928.2727.9827.980.290.29
BNDXVanguard Tot20180327ETF1.851.471.241.360.230.11
BNEDBarnes & Nob20180327A19.2415.295.927.409.367.89
BNFTBenefitfocus20180327A46.7922.4610.309.9312.1612.54
BNSBank of Nova20180327A1.971.810.110.241.701.57
BNSOBonso Electr20180327A180.91193.93162.81172.5831.1221.34
BOCHBank of Comm20180327A79.7552.1941.2544.1810.948.02
BOHBank of Hawa20180327A23.1911.464.404.967.066.50
BOKFBOK Financia20180327A38.3617.475.947.6911.539.78
BOMNBoston Omaha20180327A175.7379.7545.4850.1134.2729.64
BONDPIMCO Active20180327ETF5.222.362.232.300.140.06
BOOMDMC Global I20180327A117.4642.0814.2623.3627.8218.72
BOOTBoot Barn Ho20180327A25.9618.332.254.4916.0913.84
BOSCB.O.S. Bette20180327A125.0677.4275.6566.201.7611.21
BOSSGlobal X Fou20180327ETF22.0715.3918.3315.39-2.940.00
BOTJBank of the20180327A441.44411.06386.49398.7724.5712.29
BOTZGlobal X Fun20180327ETF4.203.77-0.98-2.364.756.13
BOXBOX, INC.20180327A13.356.081.091.934.994.13
BOXLBoxlight Cor20180327A6950.16893.471186.191186.19-292.72-292.72
BPFHBoston Priva20180327A45.3033.5711.1510.1722.4323.40
BPMCBlueprint Me20180327A56.1421.884.367.9217.5213.96
BPMPBP Midstream20180327A114.1752.0218.3937.2433.6214.78
BPMXBioPharmX Co20180327A30.9146.5540.0940.446.476.12
BPOPPopular Inc20180327A12.515.721.642.154.073.56
BPRNThe Bank of20180327A206.1480.7681.0180.80-0.24-0.03
BPTBP Prudhoe B20180327A44.2627.5113.7214.6713.7912.84
BPTHBio-Path Hol20180327A190.22145.39123.72145.9021.67-0.51
BPYBrookfield P20180327A12.1512.535.176.277.366.26
BRBroadridge F20180327A8.674.852.773.252.081.60
BRCBrady Corpor20180327A25.3314.124.355.529.778.61
BREWCraft Brew A20180327A63.8741.4422.3122.8619.1418.58
BRFVanEck Vecto20180327ETF56.8135.2445.3829.85-10.145.39
BRGBluerock Res20180327A39.0121.758.4412.3613.319.39
BRIDBridgford Fo20180327A463.21161.59146.59155.6615.005.93
BRKABerkshire Ha20180327A0.000.000.000.00
BRKBBERKSHIRE HA20180327A3.552.330.090.252.242.08
BRKLBrookline Ba20180327A42.1724.028.067.2315.9616.79
BRKRBruker Corpo20180327A14.737.551.701.885.865.67
BRKSBrooks Autom20180327A18.0613.952.532.8711.4311.08
BRNBarnwell Ind20180327A509.15219.30271.49305.49-52.20-86.19
BROBrown & Brow20180327A8.435.203.512.841.692.40
BRPABig Rock Par20180327A132.59
BRQSBorqs Techno20180327A611.37257.77205.56205.5652.2152.21
BRTBRT Apartmen20180327A60.0446.683.663.0743.0343.61
BRXBRIXMOR PROP20180327A7.035.810.791.575.024.23
BRZUDirexion Dai20180327ETF15.637.695.153.992.553.71
BSCKInvesco Bull20180327ETF5.484.883.844.041.040.84
BSCLInvesco Bull20180327ETF7.411.581.411.440.170.14
BSCMInvesco Bull20180327ETF14.298.258.378.23-0.120.02
BSCNInvesco Bull20180327ETF18.169.829.749.750.070.07
BSCOInvesco Bull20180327ETF18.5319.3515.3415.344.014.01
BSCPInvesco Bull20180327ETF21.955.605.605.600.000.00
BSCQInvesco Bull20180327ETF29.6617.2417.0817.240.160.00
BSCRInvesco Bull20180327ETF18.0416.4416.4416.440.000.00
BSETBassett Furn20180327A254.74124.15106.75107.1317.3917.02
BSIGBrightSphere20180327A9.776.332.092.874.243.46
BSJKInvesco Bull20180327ETF18.8952.3325.3737.0126.9615.32
BSJLInvesco Bull20180327ETF21.8520.9012.5512.568.448.43
BSJMInvesco Bull20180327ETF17.137.940.020.107.927.83
BSJNInvesco Bull20180327ETF11.189.769.809.76-0.040.00
BSJOInvesco Bull20180327ETF30.1418.3017.8817.880.420.42
BSJPInvesco Bull20180327ETF18.669.128.139.120.99-0.01
BSMBlack Stone20180327A22.4625.1322.5523.312.581.82
BSQRBSQUARE Corp20180327A338.99244.24217.20219.8527.0424.39
BSRRSierra Banco20180327A229.01114.3039.5040.2474.8074.06
BSTCBioSpecifics20180327A192.0897.8988.7788.559.119.33
BSVVanguard Sho20180327ETF1.371.681.581.560.100.12
BSXBoston Scien20180327A3.713.721.521.732.212.00
BTAIBioXcel Ther20180327A175.99334.66271.66284.9563.0149.71
BTALAGFiQ U.S. M20180327ETF25.6614.1813.8914.620.30-0.44
BTEBaytex Energ20180327A35.1530.8212.7514.3218.0216.41
BTECPrincipal He20180327ETF26.3015.4014.5115.170.890.23
BTGB2Gold Corp.20180327A36.1928.76-0.971.3329.7327.43
BTNBallantyne S20180327A412.66293.30161.21220.80132.0872.49
BTUPeabody Ener20180327A11.688.485.476.793.021.69
BURLBURLINGTON S20180327A8.925.081.331.593.753.48
BUSEFirst Busey20180327A29.539.232.462.977.186.65
BUYUSCF SummerH20180327ETF137.5751.1451.1451.140.000.00
BUYNUSCF SummerH20180327ETF68.98312.77-209.73-6.30522.50319.06
BVALBrand Value20180327ETF34.7219.7519.7519.750.000.00
BVSNBroadvision20180327A748.32838.10217.80257.18620.30580.93
BWBabcock & Wi20180327A24.9120.086.926.6313.1613.45
BWABorgWarner I20180327A8.595.191.581.423.623.77
BWBBridgewater20180327A67.1035.3631.9331.293.434.07
BWENBroadwind En20180327A119.72103.4972.1670.2231.3233.27
BWFGBankwell Fin20180327A390.51304.89242.73242.7362.1662.16
BWLABowl America20180327A587.52402.64402.64402.640.000.00
BWXSPDR Bloombe20180327ETF8.975.354.154.591.200.76
BWXTBWX Technolo20180327A10.585.391.131.914.263.49
BWZSPDR Bloombe20180327ETF20.237.216.817.150.390.05
BXThe Blacksto20180327A4.803.390.020.493.372.90
BXCBlueLinx Hol20180327A55.7424.8411.0913.8313.7511.01
BXGBluegreen Va20180327A76.5737.8128.8228.928.998.89
BXMTBlackstone M20180327A3.933.050.330.552.722.50
BXPBoston Prope20180327A10.415.24-0.230.775.474.48
BXSBancorpSouth20180327A18.7912.646.276.806.375.84
BYByline Banco20180327A124.8727.0022.2823.574.723.43
BYDBoyd Gaming20180327A9.594.760.821.273.943.49
BYFCBroadway Fin20180327A621.15540.97540.73540.970.240.00
BYLDiShares Yiel20180327ETF15.4918.50-8.81-8.8127.3127.31
BYSIBeyondSpring20180327A94.7967.2935.0435.2032.2532.09
BZHBeazer Homes20180327A19.3010.341.863.498.486.86
BZQProShares Ul20180327ETF24.4612.495.816.916.685.58
CCitigroup In20180327A1.502.321.040.781.291.55
CAAPCorporacion20180327A71.7226.353.263.7623.0922.59
CAASChina Automo20180327A99.5744.5814.7718.2329.8226.35
CACCamden Natio20180327A149.0255.6946.4548.379.247.32
CACCCredit Accep20180327A52.2024.8713.3214.6511.5510.22
CACGClearBridge20180327ETF22.6016.9717.3516.78-0.380.18
CACICACI INTERNA20180327A19.226.62-2.10-0.078.726.69
CADECadence Banc20180327A23.9710.687.076.023.614.67
CAECAE INC20180327A5.885.960.740.195.225.78
CAGConagra Bran20180327A2.942.750.140.282.622.47
CAHCardinal Hea20180327A4.424.531.231.493.303.04
CAICAI Internat20180327A31.7012.534.135.628.416.92
CAKECheesecake F20180327A6.285.271.410.543.864.73
CALCaleres Inc20180327A20.067.852.743.185.114.67
CALACalithera Bi20180327A79.3260.4322.6028.9137.8331.52
CALFPacer US Sma20180327ETF16.2517.0118.1817.31-1.17-0.29
CALMCal-Maine Fo20180327A17.819.310.010.689.298.62
CALXCALIX, INC.20180327A88.4157.4523.3311.3334.1246.12
CAMPCalAmp Corp.20180327A27.1319.7411.0811.368.688.37
CAMTCamtek Ltd20180327A91.1741.7522.0120.3319.7421.64
CAPEiPath Shille20180327ETN17.3610.850.71-2.5410.1413.38
CAPLCrossAmerica20180327A98.3431.6330.8029.770.831.86
CAPRCapricor The20180327A120.7895.94101.55138.03-5.61-42.08
CARAvis Budget20180327A10.266.78-0.180.536.966.24
CARACara Therape20180327A31.0320.679.9512.2010.728.47
CARGCarGurus, In20180327A116.8138.7828.1227.9510.6610.82
CAROCarolina Fin20180327A44.5323.9912.8413.0111.1510.97
CARSCars.com Inc20180327A14.415.321.942.843.392.48
CARVCarver Banco20180327A1224.161185.241269.961215.53-84.72-30.29
CARZFirst Trust20180327ETF32.3419.7717.1417.152.642.63
CASACasa Systems20180327A41.5243.976.0510.7037.9233.27
CASHMeta Financi20180327A45.1921.1410.2713.4610.877.68
CASICASI Pharmac20180327A77.9342.0831.7831.6010.3010.48
CASSCass Informa20180327A174.6766.2462.0163.544.232.70
CASYCasey's Gene20180327A21.058.931.843.187.095.75
CATCaterpillar20180327A4.373.671.051.722.611.95
CATBCatabasis Ph20180327A99.78105.3362.3165.1843.0240.15
CATCCAMBRIDGE BA20180327A158.31123.46122.52121.950.941.50
CATHGlobal X S&P20180327ETF25.9121.4917.3017.544.193.95
CATMCardtronics20180327A19.7117.39-0.592.2417.9815.15
CATOCATO CORP20180327A18.289.651.682.137.977.52
CATSCatasys Inc.20180327A220.4864.6226.1834.1438.4330.48
CATYCathay Gener20180327A14.986.673.373.763.302.91
CBChubb Limite20180327A5.823.050.701.152.351.90
CBANColony Bankc20180327A536.75830.74806.11807.8224.6322.91
CBAYCymabay Ther20180327A30.9524.088.158.8915.9615.20
CBBCincinnati B20180327A46.1232.229.5911.4122.6320.81
CBFVCB Financial20180327A199.36150.58128.38108.7222.2041.86
CBIOCatalyst Bio20180327A100.8658.7627.7332.1431.0326.62
CBLCBL& Associa20180327A22.2019.252.883.7316.3615.51
CBLICleveland Bi20180327A81.7671.0840.2439.5230.8431.56
CBMGCellular Bio20180327A156.51111.23107.88109.643.351.59
CBOECboe Global20180327A8.586.612.543.254.073.36
CBONVanEck Vecto20180327ETF48.0545.8445.8445.840.000.00
CBPOChina Biolog20180327A45.5936.5115.7015.8420.8020.67
CBRECBRE GROUP,20180327A5.953.251.311.541.941.71
CBRLCracker Barr20180327A21.7911.371.432.439.938.93
CBSHCommerce Ban20180327A13.3513.319.1910.274.113.02
CBTCabot Corpor20180327A12.136.140.531.165.604.98
CBTXCBTX, Inc. C20180327A150.2154.5636.2028.1318.3626.44
CBUCommunity Ba20180327A21.0811.395.256.606.134.79
CBZCBIZ, Inc.20180327A33.9321.685.425.2016.2616.48
CCThe Chemours20180327A4.802.840.410.472.432.37
CCBGCapital City20180327A251.3577.9863.2066.1714.7811.81
CCCLChina Cerami20180327A371.59231.14166.16159.8664.9871.28
CCDCalamos Dyna20180327A17.2027.981.051.0726.9226.91
CCFChase Corpor20180327A119.7551.7238.7944.3712.937.35
CCICrown Castle20180327A4.672.540.580.941.971.61
CCJCameco Corpo20180327A11.068.221.932.016.306.21
CCKCrown Holdin20180327A6.593.160.370.652.792.51
CCLCarnival Cor20180327A1.951.95-0.08-0.052.032.00
CCLPCSI Compress20180327A98.0144.6630.6734.3513.9910.31
CCMPCabot Microe20180327A41.7719.3110.0210.789.298.53
CCNECNB Financia20180327A147.8770.4852.7452.1717.7318.31
CCOClear Channe20180327A118.6579.3146.2249.8433.0929.47
CCOICogent Commu20180327A23.3211.632.512.689.128.95
CCORCore Alterna20180327ETF29.5423.3223.3223.320.000.00
CCRCONSOL Coal20180327A111.4988.7578.3078.3010.4510.45
CCRCChina Custom20180327A118.9562.1742.3244.1219.8618.06
CCRNCross Countr20180327A22.3411.663.624.088.047.57
CCSCENTURY COMM20180327A37.0517.291.550.9615.7416.33
CCXIChemoCentryx20180327A46.4234.3721.6919.2112.6715.16
CDCVictoryShare20180327ETF10.888.796.427.402.371.39
CDECoeur Mining20180327A13.0610.843.774.407.076.42
CDEVCentennial R20180327A11.687.581.832.335.755.26
CDKCDK Global,20180327A7.503.080.320.862.762.23
CDLVictoryShare20180327ETF9.968.737.077.721.671.02
CDLXCardlytics,20180327A86.4845.9224.1827.4021.7418.52
CDMOAvid Bioserv20180327A72.1152.2151.2640.670.9611.54
CDNACareDx, Inc.20180327A59.5534.5910.6915.9723.9118.62
CDNSCadence Desi20180327A4.646.07-0.070.296.145.78
CDORCondor Hospi20180327A104.0227.5219.2819.288.258.25
CDRCedar Realty20180327A27.8823.9310.9414.4012.999.53
CDTXCidara Thera20180327A129.1580.0837.0633.5243.0246.57
CDWCDW Corporat20180327A9.314.291.631.852.662.45
CDXCChromaDex Co20180327A46.9530.4420.3121.5210.138.92
CDXSCodexis, Inc20180327A69.3045.85-1.140.3046.9945.55
CDZICADIZ, Inc.20180327A84.2463.0853.6955.529.407.56
CECelanese Cor20180327A8.313.180.681.132.502.05
CECECeco Environ20180327A59.7425.9612.7914.7113.1711.25
CEFSSaba Closed-20180327ETF18.0811.8213.6313.63-1.81-1.81
CEICamber Energ20180327A81.8582.5976.2875.466.307.12
CEIXCONSOL Energ20180327A54.0325.8014.1917.9311.617.87
CELCellcom Isra20180327A134.9554.62-51.0914.64105.7139.99
CELCCelcuity Inc20180327A173.41116.17112.44111.893.724.28
CELHCelsius Hold20180327A68.1836.1623.5826.4712.589.70
CELPCypress Envi20180327A126.9554.3454.4553.52-0.100.83
CEMBiShares J.P.20180327ETF51.0832.8228.6228.624.204.20
CEMIChembio diag20180327A136.6093.5258.2973.7235.2319.80
CENTCentral Gard20180327A27.5810.402.012.988.397.41
CENTACentral Gard20180327A22.7710.250.481.439.778.83
CENXCentury Alum20180327A16.728.901.811.867.097.04
CEPUCentral Puer20180327A47.2217.6414.4216.183.231.46
CEQPCrestwood Eq20180327A47.9923.373.134.5020.2418.88
CERCCerecor Inc.20180327A133.3692.4285.9985.146.437.29
CERNCerner Corp20180327A3.603.150.550.702.602.46
CERSCerus Corp20180327A18.5618.002.682.3815.3115.61
CETVCentral Euro20180327A123.2688.0550.2160.1337.8327.92
CETXCEMTREX INC.20180327A137.24114.4889.2588.6225.2225.86
CEWWisdomTree20180327ETF21.0518.2020.4118.15-2.210.04
CEYVictoryShare20180327ETF31.8413.1412.9612.960.180.18
CEZVictoryShare20180327ETF89.72139.21140.41140.41-1.20-1.20
CFCF Industrie20180327A6.343.271.211.392.061.88
CFAVictoryShare20180327ETF13.4413.1210.1110.513.002.61
CFBICommunity Fi20180327A177.85150.20150.20150.200.000.00
CFBKCentral Fede20180327A203.87232.37250.89251.79-18.51-19.41
CFFIC&F Financia20180327A521.82254.01237.93232.5516.0821.46
CFFNCapitol Fede20180327A9.3111.604.455.287.176.36
CFGCitizens Fin20180327A2.652.600.410.412.202.19
CFMSConformis, I20180327A98.9774.1926.1436.0748.0538.11
CFOVictoryShare20180327ETF12.256.815.295.531.521.29
CFRCullen/Frost20180327A13.067.480.612.056.885.44
CFRXContraFect C20180327A87.08242.2871.2869.48171.00172.80
CFXColfax Corpo20180327A9.886.55-0.291.096.855.48
CGThe Carlyle20180327A31.7065.848.878.9556.9756.89
CGACHINA GREEN20180327A82.0696.0492.5493.373.502.67
CGBDTCG BDC, Inc20180327A28.3811.935.238.216.703.72
CGENCompugen Ltd20180327A138.49115.6689.6396.1426.0319.52
CGIXCancer Genet20180327A442.99264.29183.39258.1980.906.10
CGNXCognex Corp20180327A5.616.37-0.040.296.416.08
CGOCalamos Glob20180327A64.6081.9567.5369.6014.4312.35
CGWInvesco S&P20180327ETF14.1710.318.238.892.081.41
CHADDirexion Dai20180327ETF23.5417.2118.4316.76-1.220.45
CHAUDirexion Dai20180327ETF15.3439.54-0.016.8439.5532.70
CHCIComstock Hol20180327A125.43218.1079.9876.77138.11141.33
CHCOCity Holding20180327A68.8226.827.107.7219.7219.10
CHCTCommunity He20180327A22.4414.905.766.959.147.95
CHDChurch & Dwi20180327A3.442.250.160.492.091.75
CHDNChurchill Do20180327A39.5515.954.446.4011.519.55
CHEChemed Corpo20180327A44.1422.028.259.9613.8412.13
CHEFThe Chef's W20180327A41.6421.775.976.6315.8115.14
CHEKCheck-Cap Lt20180327A357.78295.57302.91315.46-7.33-19.88
CHEPAGFiQ U.S. M20180327ETF218.08
CHFSCHF Solution20180327A71.2180.3784.8275.31-4.465.06
CHGGCHEGG, INC.20180327A9.955.103.123.971.981.12
CHGXChange Finan20180327ETF26.4915.8415.8415.840.000.00
CHHChoice Hotel20180327A18.559.582.833.686.765.91
CHICalamos Conv20180327A15.6627.416.527.1620.8920.25
CHIEGlobal X MSC20180327ETF176.7487.9587.9587.950.000.00
CHIIGlobal X MSC20180327ETF390.67
CHIMGlobal X MSC20180327ETF218.3944.8944.8944.890.000.00
CHIQGlobal X MSC20180327ETF25.3693.569.0137.1784.5556.39
CHIXGlobal X MSC20180327ETF26.0316.5318.7518.88-2.22-2.36
CHKChesapeake E20180327A33.0527.6910.9014.7516.7812.94
CHKPCheck Point20180327A6.725.762.202.703.563.06
CHMAChiasma, Inc20180327A419.69322.5846.0247.57276.56275.01
CHMGChemung Fina20180327A183.31119.15155.79155.79-36.64-36.64
CHMICHERRY HILL20180327A23.8813.367.056.686.316.68
CHNRChina Natura20180327A138.21134.99134.99134.990.000.00
CHRSCoherus BioS20180327A59.4926.043.203.5322.8422.52
CHRWC.H. Robinso20180327A6.583.390.450.832.942.56
CHSChicos FAS,20180327A11.2610.24-0.310.5110.559.72
CHTRCharter Comm20180327A10.926.342.552.153.804.19
CHUYChuy's Holdi20180327A32.9221.540.960.3820.5921.16
CHWCalamos Glob20180327A34.6222.7112.767.859.9514.85
CHYCalamos Conv20180327A19.1912.559.6610.422.892.13
CICIGNA Corpor20180327A4.883.110.921.182.191.92
CIACitizens, In20180327A111.1877.5560.7159.0116.8418.53
CIBRFirst Trust20180327ETF31.3222.0011.8415.3810.176.62
CIDVictoryShare20180327ETF55.4918.9318.9118.910.020.02
CIDMCinedigm Cor20180327A392.94196.16163.51176.9832.6619.18
CIENCiena Corpor20180327A4.044.661.862.292.802.38
CIFSChina Intern20180327A115.0471.3238.7153.1332.6118.20
CIGIColliers Int20180327A63.5430.7514.4717.0616.2813.68
CILVictoryShare20180327ETF28.887.287.127.280.160.00
CIMChimera Inve20180327A5.774.791.601.613.183.17
CINFCincinnati F20180327A10.475.061.571.953.493.11
CINRCINER RESOUR20180327A185.46132.30119.82119.8212.4812.48
CIOCITY OFFICE20180327A13.259.20-0.410.559.618.65
CIRCIRCOR Inter20180327A46.8826.1614.7018.3711.477.80
CITCIT Group In20180327A7.615.301.652.193.653.11
CIVBCivista Banc20180327A52.0632.4515.5218.1716.9214.28
CIXComp X Inter20180327A271.31208.35169.88173.3338.4835.02
CIZVictoryShare20180327ETF52.3148.52-14.28-13.6362.8062.14
CIZNCitizens Hol20180327A265.33141.60129.20129.2012.4012.40
CJJDChina Jo-Jo20180327A307.39314.33301.88301.9012.4512.44
CKHSeacor Holdi20180327A46.3722.3913.8016.908.595.49
CKPTCheckpoint T20180327A144.80121.15114.47116.216.684.95
CKXCKX Lands, I20180327A402.72361.04361.04361.040.000.00
CLColgate-Palm20180327A2.081.45-0.17-0.241.621.69
CLARClarus Corpo20180327A107.73106.6593.0494.2313.6112.42
CLBCore Laborat20180327A21.259.192.193.576.995.61
CLBSCaladrius Bi20180327A110.37281.21-0.8918.85282.10262.36
CLCTCollectors U20180327A77.3627.6822.9821.854.705.83
CLDRCloudera, In20180327A8.486.141.461.854.694.05
CLDTCHATHAM LODG20180327A13.578.122.832.375.295.75
CLDXCelldex Ther20180327A42.4532.1515.5814.4816.5217.62
CLFCleveland-Cl20180327A14.8112.673.234.089.468.60
CLFDClearfield,20180327A121.1972.0959.7666.1212.335.97
CLGXCorelogic, I20180327A8.653.76-1.37-0.695.134.45
CLHClean Harbor20180327A15.968.140.931.857.216.29
CLIMack-Cali Re20180327A8.545.740.481.075.264.66
CLIRClearSign Te20180327A250.23194.92194.92194.920.000.00
CLIXProShares Lo20180327ETF72.5867.3148.9055.8318.4111.48
CLMTCalumet Spec20180327A84.2290.4951.5351.5538.9638.95
CLNCColony Credi20180327A31.4140.5514.8837.3725.673.18
CLNEClean Energy20180327A61.6348.6124.5525.5624.0523.05
CLPRClipper Real20180327A154.55101.0454.8854.8446.1746.21
CLRCONTINENTAL20180327A5.883.230.390.632.852.61
CLRBCellectar Bi20180327A130.54109.4469.4489.6740.0019.78
CLRGIQ Chaikin U20180327ETF17.2124.96-40.26-19.7265.2244.69
CLROClearOne, In20180327A235.47198.86189.09179.699.7719.17
CLSCelestica, I20180327A9.589.021.002.228.016.79
CLSDClearside Bi20180327A49.8870.412.1711.2268.2459.19
CLSNCelsion Corp20180327A116.4898.2587.7388.5310.529.72
CLUBTown Sports20180327A87.9556.569.979.2946.5947.27
CLVSClovis Oncol20180327A25.4017.027.748.729.288.30
CLWClearwater P20180327A36.7315.424.984.8010.4510.62
CLWTEuro Tech Ho20180327A375.4475.6175.6175.610.000.00
CLXClorox Compa20180327A7.126.920.272.246.654.68
CLXTCalyxt, Inc.20180327A194.7389.4769.2869.9220.1919.55
CMCanadian Imp20180327A1.863.181.731.821.451.37
CMAComerica Inc20180327A6.383.48-0.090.723.562.75
CMBSiShares CMBS20180327ETF8.565.954.585.491.370.47
CMCCommercial M20180327A6.274.79-1.67-0.436.455.20
CMCLCaledonia Mi20180327A148.2378.9878.3878.380.600.60
CMCOColumbus McK20180327A41.5317.508.7910.058.717.45
CMCSAComcast Corp20180327A3.015.132.062.373.072.76
CMCTCIM Commerci20180327A141.65151.98130.14130.4521.8421.53
CMDCantel Medic20180327A42.7612.504.785.267.727.24
CMECME Group In20180327A7.315.742.082.663.673.09
CMFiShares Cali20180327ETF3.692.152.051.800.100.35
CMGChipotle Mex20180327A15.348.141.672.826.475.32
CMICummins Inc.20180327A8.053.84-0.710.494.553.34
CMOCapstead Mor20180327A11.789.932.572.017.367.92
CMPCompass Mine20180327A17.8210.763.894.706.876.06
CMPRCimpress PLC20180327A58.2820.118.309.6411.8010.47
CMRECostamare In20180327A17.1514.943.644.0111.3110.93
CMRXChimerix, In20180327A63.0446.0423.0418.4123.0127.64
CMSCMS Energy C20180327A2.422.400.470.311.932.09
CMTCore Molding20180327A219.72149.06133.64139.7215.429.34
CMTLComtech Tele20180327A37.9113.224.876.808.356.42
CNXtrackers MS20180327ETF13.3721.5510.768.3510.7913.19
CNACNA Financia20180327A16.4510.461.372.579.097.89
CNATConatus Phar20180327A35.2323.818.298.4615.5215.35
CNBKACentury Banc20180327A121.1789.8976.9179.5513.7711.14
CNCCentene Corp20180327A7.614.190.781.073.413.12
CNCEConcert Phar20180327A37.7057.245.898.1751.3549.06
CNCRLoncar Cance20180327ETF26.2622.1119.1919.702.922.42
CNDTConduent Inc20180327A5.804.900.010.684.884.21
CNETChinaNet Onl20180327A158.67140.68123.52120.5217.1620.16
CNFRConifer Hold20180327A319.49215.68126.99115.2388.69100.45
CNHICNH INDUSTRI20180327A8.107.311.021.836.295.48
CNICanadian Nat20180327A2.491.43-0.17-0.141.611.57
CNKCinemark Hol20180327A9.396.795.425.671.371.12
CNMDCONMED Corpo20180327A31.1115.196.699.178.506.01
CNNECannae Holdi20180327A19.6914.8610.0611.364.803.50
CNOCNO Financia20180327A5.217.154.414.232.752.94
CNOBCenter Banco20180327A43.3818.638.839.729.808.91
CNPCenterPoint20180327A3.743.941.201.542.752.40
CNQCanadian Nat20180327A3.384.920.592.204.342.73
CNSCohen & Stee20180327A34.0311.426.176.565.254.86
CNSLConsolidated20180327A12.638.793.533.825.264.97
CNTYCentury Casi20180327A45.5920.419.9511.5310.468.88
CNXCNX Resource20180327A6.975.780.230.985.564.80
CNXMCNX Midstrea20180327A77.3738.0528.9631.119.086.94
CNXNPC Connectio20180327A86.1053.2132.1139.4121.1013.81
CNXTVanEck Vecto20180327ETF22.9222.3123.1424.68-0.83-2.37
CNYAiShares MSCI20180327ETF50.6727.6614.3314.3313.3313.33
COGlobal Cord20180327A26.7317.556.327.9111.239.64
COCPCocrystal Ph20180327A904.03690.67565.59565.59125.08125.08
CODACoda Octopus20180327A331.56209.65209.43209.520.210.12
CODICompass Dive20180327A32.4425.1910.8812.9214.3112.27
CODXCo-Diagnosti20180327A552.61198.67154.31161.8544.3636.81
COFCapital One20180327A5.874.241.221.583.022.66
COGCabot Oil &20180327A4.243.520.420.773.102.75
COHNCohen & Comp20180327A1113.63591.03591.03591.030.000.00
COHRCoherent Inc20180327A22.7110.483.183.237.307.24
COHUCohu Inc20180327A30.1712.233.964.578.277.66
COKECoca-Cola Co20180327A64.0042.4738.7939.803.682.67
COLBColumbia Ban20180327A24.679.283.974.525.314.76
COLDAmericold Re20180327A24.739.097.958.551.140.54
COLLCollegium Ph20180327A39.7222.4810.1312.3812.3510.09
COLMColumbia Spo20180327A23.848.393.744.374.654.02
COMDirexion Aus20180327ETF12.129.9610.209.96-0.230.00
COMBGraniteShare20180327ETF15.175.566.156.24-0.60-0.69
COMMCommScope Ho20180327A6.493.780.650.983.132.80
COMTiShares Comm20180327ETF14.305.815.505.390.310.42
CONECyrusOne Inc20180327A8.116.71-0.74-0.497.457.21
CONNConn's Inc.20180327A29.5237.486.888.4530.6029.03
COOThe Cooper C20180327A15.387.412.913.584.503.83
COPConocoPhilli20180327A1.962.290.430.541.851.75
COPXGlobal X Cop20180327ETF27.4313.364.848.068.525.30
CORCoresite Rea20180327A17.288.022.423.535.614.50
CORECore Mark Ho20180327A25.7737.034.024.4433.0132.59
CORPPIMCO Invest20180327ETF20.8416.3114.9615.201.351.11
CORRCorEnergy In20180327A37.2817.30-1.384.3718.6912.93
CORTCorcept Ther20180327A21.729.911.763.998.155.92
COSTCostco Whole20180327A5.583.281.740.851.542.43
COTYCOTY INC20180327A5.795.801.552.434.263.38
COUPCoupa Softwa20180327A16.397.852.082.865.764.99
COWiPath Series20180327ETN12.6310.759.1010.831.64-0.08
COWNCowen Inc. C20180327A54.0634.2111.3611.6322.8322.56
COWZPacer US Cas20180327ETF10.8511.7410.9011.610.830.12
CPCanadian Pac20180327A7.314.471.602.102.872.37
CPACopa Holding20180327A26.0613.645.997.327.646.32
CPAHCounterpath20180327A379.43258.96197.11191.7461.8567.22
CPBCampbell Sou20180327A3.963.570.680.952.892.63
CPECallon Petro20180327A8.287.210.491.876.725.34
CPFCentral Paci20180327A20.859.40-0.051.359.458.05
CPGCRESCENT POI20180327A14.0712.353.544.018.818.33
CPHCCanterbury P20180327A297.35301.8071.9771.97229.83229.83
CPHIChina Pharma20180327A61.5369.4849.0075.8520.47-6.37
CPICPI Inflatio20180327ETF18.3712.1912.1912.190.000.00
CPIXCumberland P20180327A105.5384.1476.9977.427.156.72
CPKChesapeake U20180327A43.9119.8811.3812.008.517.89
CPLPCapital Prod20180327A36.7031.239.9110.3921.3120.84
CPRTCopart Inc20180327A6.233.21-0.100.823.312.39
CPRXCatalyst Pha20180327A41.7930.4216.9218.6613.5011.76
CPSCooper-Stand20180327A46.9320.897.6410.4813.2410.41
CPSHCPS Technolo20180327A474.02154.2651.82104.14102.4450.12
CPSIComputer Pro20180327A27.2122.516.566.9215.9515.60
CPSSConsumer Por20180327A91.7153.6215.0920.5638.5333.05
CPSTCapstone Tur20180327A82.7283.4472.3073.6111.149.83
CPTCamden Prope20180327A10.165.582.372.873.212.71
CPTACapitala Fin20180327A34.5453.5142.9344.8210.588.69
CQPCheniere Ene20180327A24.2417.5720.2818.07-2.71-0.50
CQQQInvesco Chin20180327ETF27.4912.4111.2913.021.13-0.60
CRCrane Compan20180327A28.8613.835.627.828.216.01
CRAICRA Internat20180327A84.2847.3735.2138.9612.158.40
CRAKVanEck Vecto20180327ETF30.5931.0930.0630.031.041.07
CRBNiShares MSCI20180327ETF12.4614.6515.7115.18-1.06-0.53
CRBPCorbus Pharm20180327A82.4260.788.8110.5251.9750.26
CRCCalifornia R20180327A17.8611.432.634.968.816.48
CRDACrawford & C20180327A124.0294.6452.4257.9742.2236.67
CRDBCrawford & C20180327A160.0996.3578.1684.1018.1912.25
CREECree Inc20180327A9.875.94-0.490.286.435.66
CREGChina Recycl20180327A217.93162.52125.77140.3236.7622.21
CRHMCRH Medical20180327A224.93119.3246.2453.6673.0865.66
CRICarter's Inc20180327A8.444.881.451.893.432.99
CRISCuris Inc20180327A67.6659.3038.6045.7220.7013.58
CRKComstock Res20180327A39.9923.0110.5814.0712.438.94
CRLCharles Rive20180327A19.158.343.474.274.874.06
CRMsalesforce.c20180327A3.292.570.780.931.801.64
CRMDCorMedix Inc20180327A74.6681.3759.5765.6721.8015.69
CRMTAmerica's Ca20180327A84.2542.3034.6433.797.668.51
CRNTCeragon Netw20180327A57.6250.632.0020.5548.6430.08
CRONCronos Group20180327A20.8418.8116.2217.282.581.52
CROPIQ Global Ag20180327ETF17.0518.802.813.5515.9915.25
CROXCrocs, Inc.20180327A10.8310.893.895.007.015.88
CRSCarpenter Te20180327A16.906.981.412.155.574.83
CRSPCRISPR Thera20180327A46.1822.477.3912.0015.0810.47
CRTCross Timber20180327A61.5130.3230.4530.52-0.13-0.20
CRUSCirrus Logic20180327A10.508.212.572.285.645.93
CRVLCorvel Corp20180327A197.5544.7239.1439.885.584.84
CRVSCorvus Pharm20180327A76.3451.3922.5822.4728.8128.93
CRWSCrown Crafts20180327A161.4217.6484.9517.28-67.310.36
CRYCryoLife, In20180327A34.0319.5210.3111.059.218.46
CSAVictoryShare20180327ETF30.1210.6714.1311.22-3.46-0.54
CSBVictoryShare20180327ETF27.6323.1325.5125.00-2.38-1.87
CSBRChampions On20180327A202.8480.6971.0670.749.639.95
CSCOCisco System20180327A2.292.510.400.302.112.22
CSDInvesco S&P20180327ETF55.0831.3319.0914.4512.2416.88
CSFVictoryShare20180327ETF47.4727.6627.9927.75-0.33-0.09
CSFLCenterState20180327A9.074.290.690.402.752.97
CSGPCoStar Group20180327A30.0915.876.028.009.857.88
CSGSCSG Systems20180327A22.999.204.244.734.964.47
CSIICardiovascul20180327A59.9317.55-0.811.7318.3615.82
CSIQCanadian Sol20180327A13.2911.194.494.706.716.50
CSLCarlisle Com20180327A13.815.941.992.413.953.54
CSLTCASTLIGHT HE20180327A146.82100.70103.0084.43-2.3016.28
CSMProShares La20180327ETF8.655.205.314.66-0.110.54
CSMLIQ Chaikin U20180327ETF23.5416.8414.9315.071.901.77
CSODCornerstone20180327A17.468.911.156.267.772.66
CSPICSP Inc.20180327A410.87332.82330.15332.812.670.01
CSQCalamos Stra20180327A13.6822.364.915.6517.4516.80
CSSEChicken Soup20180327A222.76213.03186.17189.5226.8623.50
CSTECaesarstone20180327A35.0824.8215.8916.198.948.63
CSTMConstellium20180327A47.7533.5218.0217.1715.5016.35
CSTRCapStar Fina20180327A328.02202.02183.45185.5218.5716.49
CSUCapital Seni20180327A26.5214.856.238.388.636.48
CSVCarriage Ser20180327A29.4512.764.906.597.866.18
CSWCCapital Sout20180327A94.02173.4361.6561.70111.78111.73
CSWICSW Industri20180327A71.8347.7626.7334.1521.0313.61
CSXCSX Corporat20180327A3.525.78-0.35-0.296.136.07
CTASCintas Corp20180327A10.6410.251.041.979.208.27
CTBCooper Tire20180327A19.8412.962.743.6810.219.28
CTBICommunity Tr20180327A62.4315.221.681.1013.5414.12
CTEKCynergisTek,20180327A85.9674.5411.4713.4763.0861.07
CTGComputer Tas20180327A33.3427.0323.2223.133.813.90
CTHRCharles & Co20180327A130.9571.1870.8872.540.31-1.36
CTIBYunhong CTI20180327A459.78293.46293.46293.460.000.00
CTICCTI BioPharm20180327A37.3129.7418.4418.4711.3311.29
CTLCenturyLink,20180327A6.176.151.882.524.273.63
CTLTCATALENT, IN20180327A12.196.322.052.944.273.38
CTMXCytomX Thera20180327A46.1222.994.366.8018.6416.20
CTOConsolidated20180327A308.60151.00107.04110.5543.9640.45
CTRECARTRUST REI20180327A11.938.43-1.650.5510.077.88
CTRNCiti Trends,20180327A37.8538.969.6410.7129.3328.25
CTSCTS Corporat20180327A38.8117.524.734.8312.7912.69
CTSHCognizant Te20180327A4.593.880.661.043.222.84
CTSOCytosorbents20180327A94.8864.2939.8741.2124.4323.08
CTTCATCHMARK TI20180327A16.869.754.756.125.023.63
CTXRCitius Pharm20180327A287.37271.36240.04243.5531.3227.81
CTXSCitrix Syste20180327A6.974.222.181.852.032.36
CUBCubic Corpor20180327A28.798.003.372.854.635.15
CUBAHerzfeld Car20180327A74.2485.768.18-6.0177.5891.78
CUBECubeSmart20180327A4.323.840.581.153.272.69
CUBICUSTOMERS BA20180327A27.0911.977.527.324.464.65
CUECue Biopharm20180327A102.8960.5141.0041.9219.5118.59
CUICUI Global,20180327A98.0194.2470.8974.6623.3519.58
CULPCulp, Inc.20180327A277.18179.06171.98173.077.085.99
CUOContinental20180327A141.23280.44280.44280.440.000.00
CUREDirexion Dai20180327ETF11.389.071.300.627.778.44
CUROCURO Group H20180327A51.8425.0314.9417.3010.097.73
CUTInvesco MSCI20180327ETF23.1312.913.685.019.227.90
CUTRCutera, Inc.20180327A34.0718.205.576.7312.6311.47
CUZCousins Prop20180327A11.769.770.901.878.847.84
CVACovanta Hold20180327A35.5422.938.366.9814.5715.95
CVBFCVB Financia20180327A12.658.410.950.777.467.65
CVCOCavco Indust20180327A95.6954.2529.3430.5124.9123.74
CVCYCentral Vall20180327A369.80168.67160.67160.817.997.85
CVECenovus Ener20180327A12.1910.020.141.729.888.30
CVEOCIVEO CORPOR20180327A25.7820.10-0.74-0.2420.8420.34
CVGICommercial V20180327A29.4521.709.3110.4312.4511.30
CVGWCalavo Growe20180327A18.718.283.043.905.244.38
CVICVR ENERGY,20180327A15.9610.233.985.336.254.89
CVLTCommault Sys20180327A13.986.982.252.424.744.57
CVLYCodorus Vall20180327A418.7989.5968.9680.3820.639.21
CVMCel-Sci Corp20180327A160.76134.5989.0287.0645.5847.53
CVNACarvana Co.20180327A33.0221.9111.3314.5910.597.32
CVRChicago Rive20180327A375.22255.52255.52255.520.000.00
CVSCVS HEALTH C20180327A2.302.941.451.681.491.26
CVTICovenant Tra20180327A26.9417.472.845.5714.6411.90
CVUCPI Aerostru20180327A154.51276.5646.4446.43230.12230.13
CVVCVD Equipmen20180327A573.05203.96235.20202.19-31.231.78
CVXChevron Corp20180327A2.272.361.431.070.941.30
CVYInvesco Zack20180327ETF37.5929.7421.9821.867.767.87
CWCurtiss-Wrig20180327A33.4616.084.587.1411.518.95
CWBSPDR Bloombe20180327ETF2.682.762.452.310.310.45
CWBCCommunity We20180327A133.9053.9353.9353.930.000.00
CWBRCohBar, Inc.20180327A269.35209.76182.32187.7527.4422.02
CWCOConsolidated20180327A86.3047.3933.9535.5113.4411.88
CWEBDirexion Dai20180327ETF41.1321.989.1512.2212.839.76
CWHCamping Worl20180327A17.6010.323.495.636.834.69
CWISPDR MSCI AC20180327ETF6.724.273.333.640.940.63
CWSAdvisorShare20180327ETF37.8929.3329.6629.44-0.33-0.11
CWSTCasella Wast20180327A19.5410.202.813.377.396.83
CWTCalifornia W20180327A23.8212.873.874.719.008.16
CXDCChina XD Pla20180327A228.20113.51-117.46-84.54230.97198.04
CXOCONCHO RESOU20180327A10.103.611.722.031.891.58
CXPCOLUMBIA PRO20180327A5.694.910.540.884.374.03
CXSEWisdomTree T20180327ETF23.7912.917.9910.194.922.72
CXWCoreCivic, I20180327A9.995.751.491.704.264.05
CYCypress Semi20180327A5.675.21-0.130.605.344.61
CYANCyanotech Co20180327A447.3395.4987.0587.698.447.80
CYBWisdomTree20180327ETF39.6727.4718.4319.139.048.34
CYBECyberoptics20180327A61.5656.913.6510.0053.2646.92
CYBRCyberArk Sof20180327A12.628.860.520.738.348.13
CYCCCyclacel Pha20180327A153.35223.4361.2977.32162.13146.11
CYDChina Yuchai20180327A67.6226.449.8910.2416.5516.20
CYHCommunity He20180327A24.2420.18-3.10-1.8423.1921.92
CYRNCYREN Ltd.20180327A234.84420.0598.6198.61321.43321.43
CYRXCryoPort, In20180327A54.9232.4712.8616.8619.6115.61
CYTKCytokinetics20180327A81.7554.9813.2616.1441.7238.84
CZAInvesco Zack20180327ETF16.929.277.387.081.902.19
CZNCCitizens & N20180327A201.20120.79119.55118.741.242.04
CZRCaesars Ente20180327A44.9833.6018.5421.0215.0412.58
CZWICitizens Com20180327A33.2131.7210.8710.5420.8521.18
CZZCosan Limite20180327A10.287.781.982.285.795.49
DDominion Ene20180327A2.172.070.650.681.431.39
DAIOData I/O Cor20180327A80.1846.3627.6932.1518.6714.21
DAKTDaktronics I20180327A23.9615.316.476.288.859.03
DALDelta Air Li20180327A2.477.626.116.211.521.43
DALTAnfield Capi20180327ETF54.6628.6729.2028.81-0.53-0.14
DANDana Incorpo20180327A11.976.762.693.534.083.24
DARDARLING INGR20180327A7.166.080.901.445.184.64
DAREDare Bioscie20180327A125.1798.3774.1474.8724.2323.51
DAUDExchange-Tra20180327ETN35.1826.1926.1926.190.000.00
DAXGlobal X Fun20180327ETF31.1630.4530.6730.39-0.220.05
DBDeutsche Ban20180327A7.176.44-0.010.666.455.78
DBAWXtrackers MS20180327ETF20.925.842.765.293.070.55
DBDDiebold Nixd20180327A36.9826.968.898.6018.0718.36
DBEFXtrackers MS20180327ETF3.333.351.642.081.711.27
DBEMXtrackers MS20180327ETF30.8618.4718.4718.470.000.00
DBEUXtrackers MS20180327ETF4.452.940.110.542.832.39
DBEZXtrackers MS20180327ETF9.913.876.234.29-2.36-0.42
DBGRXtrackers MS20180327ETF11.087.868.898.77-1.04-0.91
DBJPXtrackers MS20180327ETF7.443.923.633.460.290.46
DBVTDBV Technolo20180327A27.7817.785.027.3912.7610.39
DBXDropbox, Inc20180327A15.4218.656.7110.8111.947.84
DCARDropCar, Inc20180327A110.9198.7583.4385.5415.3213.21
DCHFExchange-Tra20180327ETN18.5465.80112.9465.80-47.140.00
DCIDonaldson Co20180327A10.354.360.140.674.223.69
DCODucommun Inc20180327A91.3537.6214.0118.8123.6118.81
DCOMDime Communi20180327A44.0347.1424.1426.0223.0121.12
DCPDCP Midstrea20180327A37.8816.9311.4611.815.475.13
DCPHDeciphera Ph20180327A118.0746.3920.5526.7625.8419.62
DDD3D Systems C20180327A9.5913.344.535.628.827.73
DDGProshares Sh20180327ETF49.97
DDLSWisdomTree D20180327ETF60.77113.9077.05113.9036.850.00
DDMProShares Ul20180327ETF4.854.452.172.342.282.11
DDSDillards Inc20180327A19.2510.520.311.3110.219.21
DDWMWisdomTree D20180327ETF16.8710.5511.1711.02-0.62-0.47
DEDeere & Comp20180327A7.024.270.891.453.382.82
DEAEasterly Gov20180327A9.035.890.600.735.295.16
DECKDeckers Outd20180327A11.745.101.351.743.743.35
DEEFXtrackers FT20180327ETF18.1616.2813.9814.072.302.21
DEFInvesco Defe20180327ETF20.5110.678.518.792.161.88
DEFAiShares Adap20180327ETF65.60225.18182.49225.1842.700.00
DEIDouglas Emme20180327A6.633.22-0.31-0.163.533.38
DEMWisdomTree E20180327ETF11.306.374.815.441.560.93
DENNDENNY'S CORP20180327A18.1720.736.697.2114.0313.51
DESWisdomTree U20180327ETF10.515.634.214.251.421.38
DESPDespegar.com20180327A93.3936.657.9514.9128.7021.74
DEURExchange-Tra20180327ETN7.474.9514.369.65-9.41-4.70
DEUSXtrackers Ru20180327ETF12.789.658.007.931.651.72
DEWWisdomTree G20180327ETF11.308.547.807.740.740.80
DFEWisdomTree E20180327ETF10.215.954.834.741.121.21
DFENDirexion Dai20180327ETF31.0119.568.7315.3810.834.18
DFFNDIFFUSION PH20180327A124.2887.5968.4468.5719.1619.03
DFINDonnelley Fi20180327A28.5216.427.8010.228.626.20
DFJWisdomTree J20180327ETF8.734.352.773.091.571.25
DFNDReality Shar20180327ETF12.231.041.041.040.000.00
DFNLDavis Select20180327ETF25.2319.7319.0619.040.670.69
DFSDiscover Fin20180327A4.256.41-0.070.156.476.26
DFVLiPath US Tre20180327ETF83.10
DGDollar Gener20180327A4.573.191.951.751.241.44
DGAZVelocityShar20180327ETN5.195.18-2.16-2.087.347.26
DGBPExchange-Tra20180327ETN12.726.61-73.31-63.3479.9269.94
DGICADonegal Grou20180327A88.86107.6841.2944.1466.3963.55
DGICBDonegal Grou20180327A2200.96
DGIIDigi Interna20180327A56.76164.5218.1847.44146.34117.07
DGLDVelocityShar20180327ETF2.953.730.732.673.001.06
DGLYDigital Ally20180327A198.02132.51132.51132.510.000.00
DGPDB Gold Doub20180327ETN39.1322.0122.1625.33-0.15-3.32
DGREWisdomTree T20180327ETF44.5436.9135.9836.420.930.49
DGROiShares Core20180327ETF4.444.111.712.472.401.64
DGRSWisdomTree T20180327ETF25.4613.9511.4511.442.502.51
DGRWWisdomTree T20180327ETF6.316.294.324.701.961.58
DGSWisdomTree E20180327ETF16.176.964.915.132.061.84
DGTSPDR Global20180327ETF58.6537.9337.9337.930.000.00
DGXQuest Diagno20180327A6.355.91-0.500.686.425.23
DGZDB Gold Shor20180327ETN73.143.80-2.232.436.031.38
DHID.R. Horton20180327A3.823.681.451.452.232.23
DHILDiamond Hill20180327A127.7985.9755.5474.8230.5411.26
DHRDanaher Corp20180327A4.012.350.520.661.831.69
DHSWisdomTree U20180327ETF10.059.626.577.803.051.82
DHTDHT HOLDINGS20180327A28.3325.1116.2215.808.889.31
DHXDHI Group, I20180327A274.42179.6489.1489.3990.4990.25
DIASPDR Dow Jon20180327ETF1.721.35-0.450.051.791.30
DIALColumbia Div20180327ETF33.5833.6233.6233.620.000.00
DIGProShares Ul20180327ETF9.116.891.552.535.344.36
DIMWisdomTree I20180327ETF15.9412.7212.0111.900.710.82
DINDine Brands20180327A30.5610.074.865.435.214.65
DINTDavis Select20180327ETF52.4449.5250.4249.55-0.90-0.03
DIODDiodes Inc20180327A16.297.750.661.277.096.48
DISThe Walt Dis20180327A2.112.851.961.850.891.00
DISCADiscovery, I20180327A4.675.181.182.234.002.95
DISCBDiscovery, I20180327A336.9741.68884.20884.20-842.52-842.52
DISCKDiscovery, I20180327A5.107.005.084.281.942.74
DISHDISH Network20180327A6.246.092.862.953.223.14
DIVGlobal X Sup20180327ETF14.6816.6612.5313.604.133.06
DIVAAGFiQ Hedged20180327ETF44.9582.1382.1382.130.000.00
DIVBiShares U.S.20180327ETF26.1217.7120.0817.71-2.370.00
DIVCC-Tracks Exc20180327ETN81.72
DIVOAmplify CWP20180327ETF18.9723.539.448.4714.0915.06
DIVYReality Shar20180327ETF28.6713.2811.2612.172.031.12
DJCIETRACS Linke20180327ETN42.1518.5118.5118.510.000.00
DJCODaily Journa20180327A6.53129.10129.14129.10-0.040.00
DJDInvesco Dow20180327ETF26.909.4420.2118.06-10.77-8.62
DJPiPath Bloomb20180327ETN4.692.350.791.091.561.27
DJPYExchange-Tra20180327ETN13.75
DKDelek US Hol20180327A9.485.742.873.132.872.61
DKLDELEK LOGIST20180327A68.7260.5147.0750.6413.449.87
DKSDick's Sport20180327A4.956.463.413.793.052.68
DLADelta Appare20180327A175.91104.7884.1090.6420.6814.14
DLBDolby Labora20180327A12.667.002.082.724.924.29
DLHCDLH Holdings20180327A358.95151.20124.52128.0826.6823.12
DLNWisdomTree U20180327ETF3.942.82-1.34-1.004.153.82
DLNGDYNAGAS LNG20180327A48.2821.877.5112.6814.369.19
DLPHDelphi Techn20180327A16.167.861.962.695.905.18
DLPNDolphin Ente20180327A1874.29536.54536.54536.540.000.00
DLRDigital Real20180327A7.847.281.221.566.065.72
DLSWisdomTree I20180327ETF9.885.143.094.042.051.10
DLTHDuluth Holdi20180327A24.5547.4810.8111.7736.6735.71
DLTRDollar Tree20180327A6.543.911.281.672.622.24
DLXDeluxe Corpo20180327A13.937.342.043.025.304.33
DMLPDorchester M20180327A94.4849.4131.9431.1117.4718.30
DMPIDelMar Pharm20180327A96.1990.6781.6382.409.048.27
DMRCDigimarc Cor20180327A80.3633.0817.4316.4815.6516.60
DMRLDeltaShares20180327ETF13.406.646.416.640.230.00
DMRMDeltaShares20180327ETF19.4414.3014.3014.300.000.00
DMRSDeltaShares20180327ETF36.7020.8119.6119.411.191.40
DNJRGolden Bull20180327A341.05331.66329.09329.092.582.58
DNKNDunkin' Bran20180327A5.705.380.500.724.884.66
DNLWisdomTree G20180327ETF21.3716.1911.8716.194.320.00
DNLIDenali Thera20180327A98.3247.9925.6528.6322.3419.37
DNNDenison Mine20180327A107.0494.1461.2062.4032.9431.74
DNOWNOW INC.20180327A10.599.460.440.379.029.10
DNRDenbury Reso20180327A36.0148.4329.2229.6819.3918.95
DODiamond Offs20180327A8.406.05-0.290.466.355.59
DOCPHYSICIANS R20180327A7.816.360.640.905.725.47
DOGProShares Sh20180327ETF6.646.010.531.625.484.38
DOGSArrow Dogs o20180327ETF745.21389.21389.21389.210.000.00
DOGZDogness (Int20180327A476.93523.64431.49431.4992.1692.16
DOLWisdomTree I20180327ETF12.2716.0013.3014.362.701.64
DONWisdomTree U20180327ETF7.786.146.235.10-0.081.04
DOOWisdomTree i20180327ETF13.9715.4514.9715.050.480.40
DOORMASONITE INT20180327A23.7515.044.846.2710.208.78
DORMDorman Produ20180327A32.6811.335.216.526.124.81
DOVDover Corpor20180327A7.203.121.021.332.111.80
DOXAmdocs Limit20180327A7.552.550.200.292.352.26
DPSTDirexion Dai20180327ETF33.6621.2610.2515.7011.015.56
DPWDPW Holdings20180327A52.5967.2743.7844.8723.5122.40
DPZDomino's Piz20180327A11.865.981.211.784.774.20
DRADDigirad Corp20180327A313.44268.27246.81246.8121.4621.46
DREDuke Realty20180327A3.924.89-0.380.475.274.43
DRHDiamondRock20180327A9.848.981.241.967.747.02
DRIDarden Resta20180327A4.773.440.931.002.512.44
DRIODarioHealth20180327A121.71173.0752.80130.30120.2742.77
DRIPDirexion Dai20180327ETF16.4110.773.624.837.155.94
DRNDirexion Dai20180327ETF18.469.985.805.494.184.49
DRNADicerna Phar20180327A49.6637.0410.6912.0526.3624.99
DRQDril-Quip, I20180327A21.5810.322.393.677.936.65
DRRMarket Vecto20180327ETN356.8292.8792.4492.870.440.00
DRRXDurect Corp20180327A51.8737.5621.8323.9215.7313.64
DRVDirexion Dai20180327ETF54.1535.4328.4230.827.014.61
DRWWisdomTree G20180327ETF16.8812.93-2.5111.0915.441.84
DSDrive Shack20180327A29.4724.314.708.5919.6115.73
DSEDuff & Phelp20180327A50.5248.7440.7243.728.035.03
DSGXDescartes Sy20180327A32.3618.055.296.2012.7511.84
DSIiShares MSCI20180327ETF6.125.274.002.891.282.38
DSKEDaseke, Inc.20180327A22.4618.774.062.5114.7116.26
DSLVVelocityShar20180327ETF9.075.640.300.335.345.31
DSPGDSP Group In20180327A81.0548.9338.8732.1110.0616.81
DSSDocument Sec20180327A143.10129.59108.67107.1920.9122.40
DSWLDeswell Indu20180327A295.081811.62157.65194.911653.971616.71
DSXDiana Shippi20180327A31.9324.336.4710.0017.8714.29
DTDWisdomTree U20180327ETF12.656.636.836.62-0.200.01
DTEDTE Energy C20180327A7.664.161.371.702.792.47
DTEADAVIDsTEA In20180327A312.67221.42190.72191.4930.6929.92
DTECALPS Disrupt20180327ETF30.0056.7855.5355.641.251.14
DTHWisdomTree I20180327ETF14.757.638.958.85-1.32-1.22
DTNWisdomTree U20180327ETF16.107.218.037.14-0.820.06
DTODB Crude Oil20180327ETN165.06112.04101.46103.7310.578.30
DTULiPath US Tre20180327ETF85.78
DTUSiPath US Tre20180327ETF92.0070.4067.8167.812.592.59
DTYLiPath US Tre20180327ETF17.90
DUGProShares Ul20180327ETF10.547.95-1.94-0.029.897.97
DUKDuke Energy20180327A2.031.310.310.221.001.09
DUSADavis Select20180327ETF26.6713.4813.2712.330.211.15
DUSLDirexion Dai20180327ETF41.2818.49-4.083.1122.5715.39
DUSTDirexion Dai20180327ETF8.044.811.002.023.812.79
DVADaVita Inc.20180327A6.113.560.160.743.392.82
DVAXDynavax Tech20180327A34.3922.4610.5311.2411.9311.23
DVDDover Motors20180327A240.96357.64311.60311.6046.0546.05
DVNDevon Energy20180327A3.303.000.901.342.101.66
DVPDeep Value E20180327ETF21.785.614.825.310.780.30
DVYiShares Sele20180327ETF2.002.230.890.751.341.48
DVYAiShares Asia20180327ETF34.3036.3536.3636.360.000.00
DVYEiShares Emer20180327ETF17.316.436.355.870.080.57
DWASInvesco DWA20180327ETF41.6320.7818.8319.681.961.10
DWATArrow Invest20180327ETF53.0520.9219.3420.921.580.00
DWCRArrow DWA Co20180327ETF36.05
DWFISPDR Dorsey20180327ETF11.534.963.513.901.451.06
DWLDDavis Select20180327ETF25.5217.6620.5420.90-2.88-3.24
DWMWisdomTree I20180327ETF12.927.563.856.143.711.41
DWPPFirst Trust20180327ETF40.8324.0119.3819.524.634.50
DWSNDawson Geoph20180327A142.4459.7030.2429.9129.4729.80
DWXSPDR S&P Int20180327ETF10.197.632.274.995.362.65
DXDynex Capita20180327A16.8711.945.946.125.995.82
DXCDXC Technolo20180327A8.314.471.802.222.672.25
DXCMDexCom, Inc.20180327A10.437.693.943.813.613.87
DXDProShares Ul20180327ETF11.4610.003.253.986.766.02
DXGEWisdomTree G20180327ETF18.044.563.495.181.07-0.62
DXJWisdomTree J20180327ETF1.831.54-0.01-0.021.551.57
DXJSWisdomTree J20180327ETF40.3820.4515.1412.105.318.35
DXLGDestination20180327A310.88259.55250.51245.819.0413.74
DXPEDXP Enterpri20180327A53.0229.1010.7712.6018.3316.50
DXYNDixie Group20180327A360.69231.15151.00175.5680.1655.59
DYDycom Indust20180327A24.5511.773.614.008.167.78
DYLSWisdomTree D20180327ETF19.9049.2243.1545.426.073.80
DYNTDynatronics20180327A347.79238.62225.37225.3713.2513.25
DZKDirexion Dai20180327ETF34.2032.6028.6127.893.994.71
DZSIDASAN Zhone20180327A239.74131.36123.29130.158.071.21
DZZDB Gold Doub20180327ETN21.1548.9836.3343.0912.655.89
EAElectronic A20180327A7.916.201.251.864.944.33
EARNELLINGTON RE20180327A19.1211.804.554.547.247.25
EARSAuris Medica20180327A97.3368.1563.8567.894.300.26
EASTEASTSIDE DIS20180327A192.34135.57100.68101.1234.8934.44
EATBrinker Inte20180327A7.853.781.581.342.202.44
EBAYeBay Inc20180327A2.574.270.821.003.453.27
EBFEnnis, Inc.20180327A51.4326.527.024.7019.5021.82
EBIXEbix Inc20180327A28.5315.258.489.526.775.74
EBMTEagle Bancor20180327A105.33159.95115.10115.1044.8644.86
EBNDSPDR Bloombe20180327ETF6.884.552.012.402.542.15
EBSEmergent Bio20180327A21.4110.701.954.748.755.96
EBSBMeridian Ban20180327A36.2723.232.912.6420.3220.58
EBTCEnterprise B20180327A351.95280.47280.68280.73-0.21-0.26
ECHiShares MSCI20180327ETF8.394.371.310.903.053.46
ECHOEcho Global20180327A32.9918.249.9711.208.287.04
ECLEcolab, Inc.20180327A5.302.830.210.522.612.31
ECNSiShares MSCI20180327ETF125.74147.5985.0089.0162.5858.57
ECOLUS Ecology,20180327A58.8028.753.279.0825.4019.66
ECOMCHANNELADVIS20180327A107.1464.7647.6446.3717.1118.39
ECONColumbia Eme20180327ETF20.8112.078.429.463.652.61
ECPGEncore Capit20180327A30.5412.66-2.06-1.1514.7213.81
ECTECA Marcellu20180327A339.34182.8490.18109.4792.6673.37
EDConsolidated20180327A2.852.090.260.731.831.36
EDCDirexion Dai20180327ETF11.116.371.860.264.526.12
EDENiShares MSCI20180327ETF25.8719.8418.5918.341.241.50
EDITEditas Medic20180327A37.1618.779.2412.879.535.91
EDIVSPDR S&P Eme20180327ETF18.2429.5017.8926.7811.612.73
EDOGALPS Emergin20180327ETF27.8732.1630.9430.941.221.22
EDOWFirst Trust20180327ETF33.2919.7313.2812.566.457.17
EDUCEducational20180327A167.8485.7872.5575.0513.2310.73
EDVVanguard Wor20180327ETF11.327.147.056.170.090.98
EDZDirexion Dai20180327ETF12.9511.573.003.748.567.83
EEEl Paso Elec20180327A20.749.780.340.759.449.02
EEFTEuronet Worl20180327A14.114.831.592.603.242.23
EEHELEMENTS Lin20180327ETN1243.09
EELVInvesco S&P20180327ETF19.1110.538.798.911.741.62
EEMiShares MSCI20180327ETF2.092.680.410.912.271.78
EEMAiShares MSCI20180327ETF27.2544.5140.0340.904.483.60
EEMDAAM S&P Emer20180327ETF70.127.537.537.530.000.00
EEMOInvesco S&P20180327ETF55.4923.1016.7716.776.336.33
EEMSiShares MSCI20180327ETF33.9832.4424.3524.378.098.07
EEMViShares Edge20180327ETF11.378.567.717.600.850.96
EESWisdomTree U20180327ETF23.399.859.029.260.830.59
EETProShares Ul20180327ETF48.0136.9837.1036.87-0.120.11
EEVProShares Tr20180327ETF27.7715.62-0.88-0.1816.5115.80
EEXEmerald Hold20180327A31.7012.635.037.077.605.56
EFAiShares MSCI20180327ETF1.451.600.080.241.531.36
EFADProShares MS20180327ETF18.5516.2415.5515.390.690.85
EFASGlobal X MSC20180327ETF55.1337.0525.1837.5911.87-0.54
EFAViShares Edge20180327ETF4.782.202.061.820.140.38
EFAXSPDR MSCI EA20180327ETF35.8011.8014.4213.11-2.62-1.31
EFCEllington Fi20180327A33.8123.9413.0815.1310.878.81
EFGiShares MSCI20180327ETF13.517.626.086.441.541.18
EFNLiShares MSCI20180327ETF23.0313.375.599.697.783.68
EFOProShares Ul20180327ETF25.5516.2117.2517.13-1.04-0.92
EFOIEnergy Focus20180327A247.9897.0388.5289.638.517.40
EFSCEnterprise F20180327A43.1015.275.416.049.869.24
EFUProShares Tr20180327ETF39.4134.5431.6734.542.870.00
EFViShares MSCI20180327ETF10.014.963.584.061.380.91
EFXEquifax, Inc20180327A8.974.570.961.463.623.12
EFZProShares Tr20180327ETF23.689.31-1.584.0710.895.24
EGANeGain Corpor20180327A79.2976.0756.3955.2519.6920.82
EGBNEagle Bancor20180327A40.9511.914.093.887.828.02
EGHT8x8, Inc. Co20180327A31.1619.824.215.3015.6014.51
EGLEEagle Bulk S20180327A24.4924.7612.6413.8112.1210.95
EGOEldorado Gol20180327A5.5910.442.924.917.605.58
EGOVNIC Inc20180327A41.2940.916.148.3534.7732.56
EGPEastGroup Pr20180327A20.9011.425.727.065.704.36
EGPTVanEck Vecto20180327ETF44.82139.0861.2758.4677.8180.62
EGRXEagle Pharma20180327A55.0618.334.695.2113.6413.12
EGYVaalco Energ20180327A148.96162.19130.69135.7531.5126.44
EHCEncompass He20180327A12.175.621.982.713.642.91
EHTHeHealth, Inc20180327A56.1938.8418.1119.0220.7319.81
EIDOiShares MSCI20180327ETF3.843.810.531.243.292.58
EIGEmployers Ho20180327A25.8012.325.846.036.486.29
EIGIEndurance In20180327A74.2369.0416.6319.5352.4149.51
EIGREiger BioPha20180327A129.7378.1622.3424.7855.8253.39
EIRLiShares MSCI20180327ETF62.5336.32-5.42-5.4841.7441.80
EISiShares MSCI20180327ETF71.5643.4830.0743.9313.41-0.45
EIXEdison Inter20180327A4.902.480.520.531.971.96
EKARIdeanomics N20180327ETF89.57224.27224.27224.270.000.00
EKSOEkso Bionics20180327A79.3985.486.3026.0679.1859.43
ELThe Estee La20180327A3.982.66-0.230.142.892.52
ELDWisdomTree E20180327ETF48.7924.4623.3224.241.140.22
ELFe.l.f. Beaut20180327A22.959.815.565.934.253.88
ELGXEndologix In20180327A28.1523.654.115.2519.5418.40
ELLOEllomay Capi20180327A1019.0622.3422.3422.340.000.00
ELMDElectromed,20180327A156.1440.0626.8226.8713.2413.19
ELSEquity Lifes20180327A12.786.440.511.675.924.77
ELSEElectro-Sens20180327A254.30175.14151.50153.2523.6421.89
ELTKEltek Ltd20180327A345.80343.93273.12285.8570.8058.08
ELVTElevate Cred20180327A64.6131.3613.4413.1617.9218.20
ELYCallaway Gol20180327A6.755.101.051.264.053.83
EMAGVanEck Vecto20180327ETF192.41111.19111.19111.190.000.00
EMANeMagin Corpo20180327A341.11259.73161.20239.2498.5420.49
EMBiShares J.P.20180327ETF0.970.970.570.590.410.39
EMBHiShares Inte20180327ETF39.7524.5819.4419.445.145.14
EMCBWisdomTree E20180327ETF84.5428.1727.9427.940.220.22
EMCFEmclaire Fin20180327A723.08594.97594.97594.970.000.00
EMCGWisdomTree E20180327ETF41.4119.3517.6917.671.661.68
EMEEMCOR Group,20180327A18.058.463.343.625.124.84
EMFMGlobal X MSC20180327ETF82.5489.4386.9386.522.502.91
EMGFiShares Edge20180327ETF24.1314.1414.9314.46-0.79-0.32
EMHYiShares J.P.20180327ETF10.197.806.327.201.480.59
EMIFiShares Emer20180327ETF63.6346.1547.3046.73-1.15-0.57
EMIHXtrackers Em20180327ETF80.610.100.100.100.000.00
EMKREmcore Corp20180327A108.7283.3611.3416.2972.0167.06
EMLEastern Comp20180327A186.1774.4332.8849.0441.5425.38
EMLCVanEck Vecto20180327ETF5.204.213.143.221.050.98
EMLPFirst Trust20180327ETF5.144.193.663.810.540.38
EMMSEmmis Commun20180327A94.74130.8741.6434.6389.2296.23
EMNEastman Chem20180327A7.794.321.071.483.252.84
EMPEntergy Miss20180327A26.1139.6451.3534.53-11.715.11
EMQQEMQQ The Eme20180327ETF15.728.737.077.251.661.48
EMREmerson Elec20180327A3.922.34-0.120.482.451.85
EMTLSPDR DoubleL20180327ETF14.639.357.657.951.701.39
EMTYProShares De20180327ETF55.7218.6860.149.41-41.469.27
EMXEMX Royalty20180327A307.45322.61311.36311.3611.2411.24
EMXCiShares MSCI20180327ETF31.806.086.085.020.001.06
ENBEnbridge, In20180327A3.393.60-0.11-0.253.713.85
ENBLENABLE MIDST20180327A37.6622.7015.7615.936.946.77
ENDPEndo Interna20180327A17.6214.02-3.93-4.4817.9518.50
ENFRAlerian Ener20180327ETF52.0832.6029.6029.603.003.00
ENGENGlobal Cor20180327A268.95201.22201.29201.22-0.070.00
ENLCENLINK MIDST20180327A47.7329.598.068.3421.5321.25
ENORiShares MSCI20180327ETF46.3835.3333.0833.592.251.75
ENPHEnphase Ener20180327A26.9222.38-1.703.0124.0819.36
ENREnergizer Ho20180327A10.905.421.131.674.293.75
ENSEnerSys, Inc20180327A28.4111.944.646.097.295.85
ENSGThe Ensign G20180327A21.6915.875.136.2710.749.60
ENSVEnservco Cor20180327A164.95189.57142.95174.8346.6214.74
ENTGlobal Eagle20180327A89.7261.9732.3937.2829.5824.69
ENTAEnanta Pharm20180327A63.4633.5710.1812.2623.3921.31
ENTGEntegris Inc20180327A17.3112.362.132.0710.2210.29
ENTRERShares Ent20180327ETF30.4530.6630.6630.660.000.00
ENVENVESTNET, I20180327A19.637.491.472.086.025.41
ENVAEnova Intern20180327A39.2522.722.852.7419.8819.98
ENZEnzo Biochem20180327A54.8925.1713.9612.9411.2112.22
ENZLiShares Trus20180327ETF32.7417.793.323.6014.4714.20
EOGEOG Resource20180327A3.722.850.040.312.812.54
EOLSEvolus, Inc.20180327A158.30122.7575.5987.4647.1835.28
EPAMEPAM SYSTEMS20180327A22.8110.733.525.357.215.38
EPAYBottomline T20180327A15.445.402.032.523.362.88
EPCEdgewell Per20180327A11.006.983.994.432.992.55
EPDEnterprise P20180327A4.519.624.314.655.334.98
EPHEiShares MSCI20180327ETF9.697.383.664.893.712.49
EPIWisdomTree I20180327ETF3.843.29-0.76-0.654.043.93
EPIXESSA Pharma20180327A244.56255.12250.99250.994.134.13
EPMEvolution Pe20180327A88.5147.7438.7041.369.046.39
EPOLiShares MSCI20180327ETF7.884.090.570.743.553.37
EPPiShares MSCI20180327ETF2.242.220.410.301.821.93
EPREPR Properti20180327A9.946.412.012.404.394.01
EPRFInnovator S&20180327ETF49.927.207.207.200.000.00
EPSWisdomTree U20180327ETF15.248.139.338.79-1.20-0.67
EPUiShares MSCI20180327ETF16.118.685.225.323.463.36
EPVProShares Ul20180327ETF34.8316.7512.4212.034.344.72
EPZMEpizyme, Inc20180327A50.6741.588.687.4532.9034.13
EQALInvesco Russ20180327ETF20.4915.4111.0111.304.404.12
EQBKEquity Bancs20180327A43.8114.671.363.2213.3111.45
EQCEquity Commo20180327A4.603.540.250.793.292.75
EQIXEquinix, Inc20180327A14.287.432.102.855.334.58
EQLALPS Equal S20180327ETF14.577.158.507.50-1.36-0.35
EQMEQM Midstrea20180327A43.7618.5910.1511.318.447.28
EQREquity Resid20180327A3.533.010.960.192.052.82
EQRRProShares Eq20180327ETF28.5620.6818.5818.692.102.00
EQSEquus Total20180327A109.4140.7937.6839.243.111.56
EQTEQT CORP20180327A4.424.661.071.633.593.03
EQWLInvesco S&P20180327ETF22.4017.4517.5917.69-0.14-0.24
ERAERA GROUP IN20180327A55.7029.5814.8811.9214.7117.66
ERFEnerplus Cor20180327A8.978.633.043.165.605.47
ERIEldorado Res20180327A24.6513.115.435.127.688.00
ERIEErie Indemni20180327A94.0539.7720.0927.3719.6812.40
ERIIEnergy Recov20180327A29.6524.3217.6815.406.648.92
ERMEquityCompas20180327ETF24.285.335.335.330.000.00
EROSEROS INTERNA20180327A53.9337.4019.8720.5717.5316.83
ERUSiShares MSCI20180327ETF7.8712.9511.4511.741.561.22
ERXDirexion Dai20180327ETF7.214.580.140.254.444.33
ERYDirexion Dai20180327ETF10.399.60-0.331.839.927.77
ESEversource E20180327A2.836.894.224.942.671.96
ESBKElmira Savin20180327A96.6581.2463.8460.3417.4020.90
ESCAEscalade Inc20180327A103.9668.7057.5657.6311.1411.07
ESEESCO Technol20180327A39.4520.636.0810.4514.5510.17
ESEAEuroseas Ltd20180327A141.4186.3867.4666.0018.9220.39
ESGFlexShares T20180327ETF5.555.135.495.56-0.35-0.43
ESGDiShares Trus20180327ETF12.9118.5815.7216.322.862.26
ESGEiShares, Inc20180327ETF12.677.162.534.884.632.28
ESGGFlexShares S20180327ETF18.7219.4721.8419.63-2.37-0.16
ESGNColumbia Sus20180327ETF100.3966.8065.2366.801.570.00
ESGREnstar Group20180327A65.1535.1623.9727.2311.207.70
ESGSColumbia Sus20180327ETF49.12168.26168.47168.66-0.21-0.40
ESGUiShares Trus20180327ETF12.5313.4910.8213.492.660.00
ESLTElbit System20180327A37.7820.7413.3115.587.435.16
ESNTEssent Group20180327A11.696.430.982.415.454.04
ESPEspey Mfg. &20180327A315.26117.47117.27117.270.200.20
ESPREsperion The20180327A42.3825.295.8714.1919.4211.11
ESQEsquire Fina20180327A125.3395.6366.3168.4129.3227.22
ESRTEMPIRE STATE20180327A6.735.951.361.524.594.43
ESSEssex Proper20180327A19.509.551.913.297.646.26
ESSAESSA Bancorp20180327A402.39329.68329.78329.93-0.10-0.25
ESTEEarthstone E20180327A39.3419.193.007.2016.2011.99
ESXBCommunity Ba20180327A116.6679.4372.4671.086.978.35
ETFCE*Trade Fina20180327A5.153.45-0.690.174.143.27
ETHEthan Allen20180327A38.6823.839.177.6214.6616.22
ETHOETF Managers20180327ETF44.6921.8519.7419.942.111.91
ETMEntercom Com20180327A52.0835.3119.1620.0416.1415.26
ETNEaton Corpor20180327A3.011.760.060.131.701.63
ETREntergy Corp20180327A7.464.811.832.272.982.54
ETSYEtsy, Inc.20180327A8.235.652.402.783.262.87
EUDGWisdomTree E20180327ETF18.0611.1812.8010.36-1.620.82
EUDVProShares MS20180327ETF29.325.420.051.115.364.31
EUFNiShares MSCI20180327ETF4.353.891.071.492.832.40
EUMProShares Tr20180327ETF6.276.053.974.622.101.46
EUMViShares Edge20180327ETF18.6613.9613.4313.430.530.53
EURLDirexion Dai20180327ETF13.005.123.172.891.952.23
EURNEURONAV NV20180327A61.6042.8727.4629.0815.4013.79
EURZXtrackers Eu20180327ETF85.8553.9458.0853.94-4.140.00
EUSAiShares MSCI20180327ETF7.164.433.003.931.430.50
EUSCWisdomTree E20180327ETF15.599.224.926.304.302.91
EVEaton Vance20180327A9.415.600.741.014.864.59
EVAEnviva Partn20180327A59.3528.867.8912.9520.9715.91
EVBGEverbridge,20180327A26.4717.996.688.3811.319.61
EVBNEvans Bancor20180327A300.36100.7678.5784.8822.1915.88
EVCEntravision20180327A110.5271.6247.8452.6523.7718.90
EVFMEvofem Biosc20180327A413.51385.18270.54266.53114.64118.65
EVGNEVOGENE LTD.20180327A314.16149.28121.64124.1827.6525.10
EVHEvolent Heal20180327A48.5926.314.083.0522.2323.26
EVIEVI Industri20180327A170.6595.3478.4884.1116.8611.23
EVKEver-Glory I20180327A3218.282669.842669.842669.840.000.00
EVOKEvoke Pharma20180327A112.9376.1053.9560.7222.1515.38
EVOLEvolving Sys20180327A141.8580.544.0422.7276.5057.82
EVREvercore Inc20180327A11.696.602.542.684.063.92
EVRIEveri Holdin20180327A16.6511.602.093.579.498.00
EVTCEVERTEC, INC20180327A32.6224.824.5111.9320.3112.89
EVXVanEck Vecto20180327ETF172.1999.4499.4499.440.000.00
EWEdwards Life20180327A7.656.121.422.184.693.94
EWAiShares MSCI20180327ETF4.544.19-0.380.104.574.09
EWBCEast-West Ba20180327A9.7711.800.961.8010.8410.00
EWCiShares MSCI20180327ETF3.743.521.691.471.832.05
EWDiShares MSCI20180327ETF5.183.540.301.023.262.54
EWGiShares MSCI20180327ETF3.143.01-0.47-0.383.483.39
EWGSiShares MSCI20180327ETF26.9814.2613.8014.390.46-0.13
EWHiShares MSCI20180327ETF3.985.343.253.572.111.81
EWIiShares MSCI20180327ETF3.183.010.750.862.262.17
EWJiShares MSCI20180327ETF1.681.70-0.010.231.721.47
EWKiShares MSCI20180327ETF17.035.403.303.772.091.63
EWLiShares MSCI20180327ETF2.962.320.290.442.031.87
EWMiShares MSCI20180327ETF2.952.340.090.422.251.91
EWMCInvesco S&P20180327ETF16.759.709.499.750.21-0.05
EWNiShares MSCI20180327ETF4.432.680.660.722.021.96
EWOiShares MSCI20180327ETF16.5111.949.269.522.672.41
EWPiShares MSCI20180327ETF3.203.78-0.280.724.073.08
EWQiShares MSCI20180327ETF3.253.20-0.160.393.372.81
EWREInvesco S&P20180327ETF20.9312.4612.8312.83-0.37-0.37
EWSiShares MSCI20180327ETF3.923.240.450.822.792.42
EWSCInvesco S&P20180327ETF84.5269.9969.6969.990.300.00
EWTiShares MSCI20180327ETF2.632.540.760.711.781.84
EWUiShares MSCI20180327ETF2.892.62-0.190.352.812.27
EWUSiShares MSCI20180327ETF75.8038.1932.6232.625.575.57
EWVProShares Tr20180327ETF70.2568.3766.6867.571.690.80
EWWiShares MSCI20180327ETF2.021.88-0.13-0.202.012.08
EWXSPDR S&P Eme20180327ETF12.936.384.234.402.151.98
EWYiShares MSCI20180327ETF1.491.560.070.431.491.13
EWZiShares MSCI20180327ETF2.333.611.631.961.991.67
EWZSiShares MSCI20180327ETF45.6622.4022.8823.16-0.47-0.76
EXASExact Scienc20180327A14.256.560.541.986.024.58
EXCExelon Corpo20180327A2.652.560.440.612.121.95
EXELExelixis Inc20180327A8.755.46-0.470.085.935.38
EXFOEXFO INC.20180327A139.11118.6949.3849.3869.3169.31
EXIiShares Glob20180327ETF18.4311.367.778.013.593.35
EXKEndeavour Si20180327A40.5232.698.208.2924.5024.42
EXLSExlService H20180327A38.6131.6920.8623.9610.837.73
EXPEagle Materi20180327A15.207.812.092.895.724.92
EXPDExpeditors I20180327A7.1211.211.913.969.307.25
EXPEExpedia Grou20180327A8.227.390.391.507.005.89
EXPOExponent Inc20180327A33.1313.075.195.797.887.28
EXPRExpress, Inc20180327A14.0016.376.106.2210.2710.15
EXRExtra Space20180327A6.894.951.422.483.532.47
EXTNExterran Cor20180327A38.3715.656.078.679.586.98
EXTRExtreme Netw20180327A11.2611.443.174.448.277.01
EYENational Vis20180327A33.2817.095.025.6812.0811.41
EYEGEyegate Phar20180327A297.25273.00251.43237.9921.5735.01
EYENEyenovia, In20180327A259.70255.35170.05173.2685.2982.08
EYESSecond Sight20180327A76.7553.1932.8332.4320.3620.75
EYLDCambria Emer20180327ETF431.35191.20191.20191.200.000.00
EZAiShares MSCI20180327ETF18.2510.075.266.284.803.79
EZJProShares Ul20180327ETF52.8323.7219.0419.534.684.19
EZMWisdomTree U20180327ETF25.2015.9511.3914.954.561.00
EZPWEzcorp Inc20180327A44.4735.505.755.9029.7529.60
EZUiShare MSCI20180327ETF2.343.711.371.792.341.93
FFord Motor C20180327A9.238.112.062.836.035.25
FAARFirst Trust20180327ETF37.0636.4936.3136.090.180.40
FABFirst Trust20180327ETF28.6033.1830.6530.472.532.71
FADFirst Trust20180327ETF27.3914.8912.8512.852.052.04
FAFFirst Americ20180327A7.604.271.241.713.032.56
FALNiShares Fall20180327ETF13.7112.3911.8311.830.560.56
FAMIFarmmi, Inc.20180327A79.1175.0174.1174.470.910.54
FANFirst Trust20180327ETF18.1219.1816.4117.242.771.95
FANGDiamondback20180327A11.106.732.793.313.933.42
FARMFarmer Bros20180327A37.0522.107.458.3014.6513.80
FAROFaro Technol20180327A38.3819.4010.0511.359.358.05
FASDirexion Dai20180327ETF10.757.051.151.985.905.07
FASTFastenal Co20180327A4.213.011.110.871.912.15
FATFAT Brands I20180327A170.8278.83-18.51-8.9397.3587.77
FATEFate Therape20180327A38.5121.036.713.6314.3217.40
FAUSFirst Trust20180327ETF58.2214.99-24.95-3.4639.9418.45
FAZDirexion Dai20180327ETF8.897.94-0.67-0.588.608.52
FBFacebook, In20180327A2.742.500.241.202.271.30
FBCFlagstar Ban20180327A21.4511.697.588.644.113.05
FBGXUBS AG FI En20180327ETN90.6947.74-66.57-56.68113.8699.70
FBHSFORTUNE BRAN20180327A3.632.42-1.07-0.673.493.09
FBIOFortress Bio20180327A84.9055.7543.3740.0812.3715.67
FBIZFirst Busine20180327A143.2768.8868.0368.700.850.18
FBKFB Financial20180327A53.3419.818.2511.5211.568.29
FBMFoundation B20180327A33.0015.965.287.6210.688.35
FBMSFirst Bancsh20180327A84.2849.9318.4725.8231.4624.11
FBNCFirst Bancor20180327A67.2815.046.508.118.546.93
FBNDFidelity Tot20180327ETF13.166.696.146.140.550.55
FBPFirst BanCor20180327A17.8210.404.014.106.346.21
FBSSFauquier Ban20180327A381.655.115.115.110.000.00
FBTFirst Trust20180327ETF13.1713.977.388.576.605.40
FBZFirst Trust20180327ETF53.9721.1517.7818.083.373.07
FCFranklin Cov20180327A55.4821.426.046.2615.3815.16
FCAFirst Trust20180327ETF169.48159.5386.32140.5773.2118.96
FCALFirst Trust20180327ETF479.67120.54120.54120.540.000.00
FCANFirst Trust20180327ETF14.5121.03-12.49-4.5033.5225.53
FCAPFirst Capita20180327A164.28141.96141.14141.140.810.81
FCAUFIAT CHRYSLE20180327A4.844.150.010.274.143.87
FCBCFirst Commun20180327A88.5954.1332.2739.3021.8614.83
FCCOFirst Commun20180327A121.4563.81-20.53-14.9184.3478.72
FCCY1st Constitu20180327A141.3692.1680.6579.3811.5012.78
FCEFFirst Trust20180327ETF42.3135.7235.2734.280.451.44
FCELFuelCell Ene20180327A59.4550.6821.3123.9829.3726.70
FCFFirst Common20180327A8.148.220.571.107.677.14
FCFSFirstCash, I20180327A16.294.73-0.63-1.115.365.84
FCGFirst Trust20180327ETF9.905.110.411.654.703.45
FCNFTI Consulti20180327A21.998.445.815.962.622.48
FCOMFidelity MSC20180327ETF34.3925.1220.8023.644.321.47
FCORFidelity Cor20180327ETF19.7044.5324.9024.9119.6319.62
FCPTFour Corners20180327A13.916.411.122.025.294.40
FCVTFirst Trust20180327ETF17.109.548.378.511.171.03
FCXFreeport-McM20180327A5.776.492.541.993.964.50
FDBCFidelity D &20180327A653.14599.60603.82603.82-4.22-4.22
FDDFirst Trust20180327ETF11.529.943.844.486.095.46
FDEFFirst Defian20180327A166.5779.6953.2461.7726.4517.92
FDISFidelity MSC20180327ETF18.1810.29-2.29-2.0112.5812.30
FDIVFirst Trust20180327ETF26.5422.2120.9220.441.291.78
FDLFirst Trust20180327ETF4.273.861.331.352.532.51
FDLOFidelity Low20180327ETF16.058.175.915.942.262.23
FDMFirst Trust20180327ETF20.0215.8813.7314.582.141.30
FDMOFidelity Mom20180327ETF14.0310.0913.8513.67-3.76-3.58
FDNFirst Trust20180327ETF8.235.833.403.262.422.57
FDPFresh Del Mo20180327A18.028.622.773.795.864.83
FDRRFidelity Div20180327ETF21.3515.245.835.999.419.25
FDSFactset Rese20180327A22.3211.273.464.597.806.68
FDTFirst Trust20180327ETF15.227.295.886.401.410.89
FDTSFirst Trust20180327ETF254.57133.64129.15129.154.494.49
FDUSFidus Invest20180327A28.9517.426.158.3411.279.07
FDVVFidelity Hig20180327ETF37.5320.0419.7423.830.30-3.79
FDXFedEx Corpor20180327A6.8312.119.499.642.612.46
FEFirstEnergy20180327A3.022.930.911.262.031.67
FEIMFrequency El20180327A311.34127.00127.74127.74-0.74-0.74
FELEFranklin Ele20180327A50.6721.598.2010.0513.3911.53
FEMFirst Trust20180327ETF15.9210.039.028.031.012.01
FEMBFirst Trust20180327ETF38.0419.1518.9319.140.220.01
FEMSFirst Trust20180327ETF33.6714.3813.2913.851.090.54
FENCFennec Pharm20180327A101.6782.7150.6963.9132.0218.80
FENYFidelity MSC20180327ETF7.577.282.34-1.514.948.79
FEPFirst Trust20180327ETF17.259.357.958.231.401.12
FETFORUM ENERGY20180327A53.7534.3213.9413.3120.3821.01
FEUZFirst Trust20180327ETF49.5935.2030.4930.784.714.42
FEXFirst Trust20180327ETF6.046.683.934.252.762.44
FEYEFireEye, Inc20180327A6.067.584.733.792.873.80
FEZSPDR EURO ST20180327ETF2.532.34-1.12-0.683.463.02
FFFuture Fuel20180327A45.6125.8812.4815.3713.4010.52
FFBCFirst Financ20180327A21.8316.494.566.2311.9310.25
FFBWFFBW, Inc. C20180327A371.48329.31311.43311.4317.8717.87
FFEUBarclays ETN20180327ETN55.2898.7898.7898.780.000.00
FFGFBL Financia20180327A94.3043.1333.9435.479.187.66
FFHGFormula Foli20180327ETF23.5012.0812.3812.77-0.30-0.69
FFHLFuwei Films20180327A550.54241.72192.66216.8649.0524.85
FFICFlushing Fin20180327A42.7416.948.759.868.197.08
FFINFirst Financ20180327A24.1911.330.610.6610.7210.67
FFIUUVA Unconstr20180327ETF60.5357.0256.2456.240.790.79
FFIVF5 Networks20180327A10.4710.946.937.394.013.56
FFNWFirst Financ20180327A358.6193.9376.1376.5617.8117.38
FFRFirst Trust20180327ETF21.9622.7114.8714.947.857.78
FFSGFormulaFolio20180327ETF14.5615.5911.0414.184.551.42
FFTGFormulaFolio20180327ETF35.5220.9919.7420.691.250.29
FFTIFormulaFolio20180327ETF17.8114.2314.2114.210.010.01
FFTYInnovator IB20180327ETF19.788.632.743.295.895.34
FFWMFirst Founda20180327A24.2712.49-0.20-0.1112.6912.60
FGFGL Holdings20180327A10.428.553.253.785.314.77
FGBIFIRST GUARAN20180327A476.19259.36181.62190.9277.7468.44
FGDFirst Trust20180327ETF9.977.107.886.22-0.780.88
FGENFibroGen, In20180327A33.0815.092.104.2613.0010.84
FGMFirst Trust20180327ETF23.2115.2512.3612.332.882.92
FHBFirst Hawaii20180327A16.7318.140.67-3.7017.4721.84
FHKFirst Trust20180327ETF58.2977.5563.4663.4614.0814.08
FHLCFidelity MSC20180327ETF9.435.533.504.232.031.30
FHNFirst Horizo20180327A5.475.421.401.564.023.87
FIFRANKS INTER20180327A18.3612.902.623.2210.239.64
FIBKFirst Inters20180327A27.3412.877.167.665.715.21
FIBRiShares Edge20180327ETF18.1114.7814.4014.780.380.00
FICOFair Isaac C20180327A27.6914.676.708.457.966.22
FIDIFidelity Int20180327ETF31.8754.16-5.280.2859.4553.89
FIDUFidelity MSC20180327ETF12.8211.622.492.489.129.14
FIHDUBS AG FI En20180327ETN94.4263.1662.7861.670.381.49
FILLiShares MSCI20180327ETF97.67103.58107.53107.49-3.95-3.91
FINXGlobal X Fun20180327ETF30.9532.0722.1522.249.929.83
FISFidelity Nat20180327A5.972.920.660.972.271.95
FISIFinancial In20180327A97.5845.7118.8821.5526.8224.16
FISVFiserv Inc20180327A7.105.830.951.234.894.60
FITFitbit, Inc.20180327A20.0616.444.625.3911.8011.03
FITBFifth Third20180327A3.185.360.591.454.773.92
FIVAFidelity Int20180327ETF56.5240.968.238.2332.7332.73
FIVEFive Below,20180327A9.409.553.875.095.674.46
FIVNFIVE9, INC.20180327A21.5613.043.115.329.937.72
FIWFirst Trust20180327ETF13.3211.7911.6511.400.140.39
FIXComfort Syst20180327A27.4913.010.181.7612.8311.25
FIXDFirst Trust20180327ETF19.4112.5111.9412.400.570.11
FIYYBarclays ETN20180327ETN52.9455.5353.8953.801.651.74
FIZZNational Bev20180327A22.6511.22-5.42-5.1416.6416.36
FJPFirst Trust20180327ETF41.3324.8027.1527.08-2.35-2.28
FKOFirst Trust20180327ETF61.8991.44-24.32-8.03115.7599.47
FKUFirst Trust20180327ETF27.5231.5226.8826.244.645.28
FLFoot Locker,20180327A4.823.10-1.330.204.442.90
FLAGFLAG-Forensi20180327ETF50.2935.5532.6635.552.900.00
FLATiPath US Tre20180327ETF278.00184.86158.96184.8625.900.00
FLAXFranklin FTS20180327ETF55.29
FLBRFranklin FTS20180327ETF22.7716.8616.7316.220.130.64
FLCAFranklin FTS20180327ETF14.8598.16205.14197.20-106.98-99.03
FLCHFranklin FTS20180327ETF18.518.418.418.410.000.00
FLCOFranklin Lib20180327ETF40.3437.7537.7537.750.000.00
FLDMFluidigm Cor20180327A68.2237.7819.2421.5318.5416.26
FLEEFranklin FTS20180327ETF27.5335.4732.4631.763.013.72
FLEHFranklin FTS20180327ETF27.78
FLEUBarclays ETN20180327ETN276.06261.11261.11261.110.010.01
FLEXFlex Ltd. Or20180327A5.9912.5311.619.120.963.46
FLFRFranklin FTS20180327ETF20.06
FLGBFranklin FTS20180327ETF17.40
FLGECredit Suiss20180327ETN32.0934.3032.3732.231.932.07
FLGRFranklin FTS20180327ETF17.4410.6610.6610.660.000.00
FLGTFulgent Gene20180327A953.29722.32665.49665.4956.8256.82
FLHKFranklin FTS20180327ETF33.92
FLICFirst of Lon20180327A59.7031.5018.3218.7713.1812.73
FLINFranklin FTS20180327ETF66.67113.64113.64113.640.000.00
FLIRFlir Systems20180327A6.344.242.221.592.032.66
FLIYFranklin FTS20180327ETF19.8819.363.1913.4316.175.92
FLJHFranklin FTS20180327ETF44.920.00
FLJPFranklin FTS20180327ETF56.42123.95123.95123.950.000.00
FLKRFranklin FTS20180327ETF36.7028.4428.4428.440.000.00
FLLFull House R20180327A177.79152.29116.75118.4535.5333.84
FLLVFranklin Lib20180327ETF30.4636.6940.0636.83-3.37-0.14
FLMFirst Trust20180327ETF71.2454.0554.0554.050.000.00
FLMBFranklin Lib20180327ETF33.88
FLMIFranklin Lib20180327ETF32.86
FLMXFranklin FTS20180327ETF54.74
FLNFirst Trust20180327ETF28.0528.2128.6926.67-0.481.54
FLOFlowers Food20180327A5.204.640.440.654.203.99
FLOTiShares Floa20180327ETF1.972.312.172.240.140.07
FLOWSPX FLOW, In20180327A23.7910.985.036.575.954.40
FLQDFranklin Lib20180327ETF41.5228.6728.5728.640.090.02
FLQEFranklin Lib20180327ETF14.9812.4210.0912.482.33-0.06
FLQHFranklin Lib20180327ETF26.4740.4634.2737.876.192.59
FLQLFranklin Lib20180327ETF27.692.022.022.020.000.00
FLQMFranklin Lib20180327ETF28.64137.16133.56133.563.603.60
FLQSFranklin Lib20180327ETF28.26112.25112.25112.250.000.00
FLRFluor Corpor20180327A8.194.400.311.274.093.12
FLRNSPDR Bloombe20180327ETF3.258.278.188.180.080.08
FLRTPacific Glob20180327ETF30.8416.1614.1915.171.970.99
FLRUFranklin FTS20180327ETF51.69
FLSFlowserve Co20180327A7.964.632.902.651.732.00
FLSWFranklin FTS20180327ETF62.77
FLTFleetCor Tec20180327A14.706.701.322.235.384.47
FLTBFidelity Lim20180327ETF13.6516.0616.0016.000.070.07
FLTRVanEck Vecto20180327ETF4.831.071.001.000.060.06
FLTWFranklin FTS20180327ETF55.80
FLWS1-800-FLOWER20180327A62.4236.226.188.2230.0428.00
FLXNFlexion Ther20180327A24.4717.41-3.353.3620.7614.05
FLXSFlexsteel In20180327A174.9383.6066.1268.7117.4814.89
FMiShares MSCI20180327ETF16.2810.456.837.073.623.38
FMAOFarmers & Me20180327A272.33111.78110.53110.871.250.91
FMATFidelity MSC20180327ETF18.795.974.925.031.050.94
FMBFirst Trust20180327ETF14.838.729.629.62-0.91-0.91
FMBHFirst Mid Ba20180327A162.4257.2045.2247.7511.999.46
FMBIFirst Midwes20180327A13.0212.911.9315.4810.98-2.57
FMCFMC Corporat20180327A7.374.550.921.413.623.13
FMFFirst Trust20180327ETF32.0419.8619.8619.860.000.00
FMHIFirst Trust20180327ETF39.4120.0119.7419.740.260.26
FMKFirst Trust20180327ETF18.338.039.058.03-1.020.00
FMNBFarmers Nati20180327A93.1769.0535.7137.7433.3331.30
FNFabrinet20180327A14.026.452.913.423.543.03
FNBF.N.B. Corp20180327A7.656.541.201.585.344.96
FNCBFNCB Bancorp20180327A241.88216.37216.37216.370.000.00
FNCLFidelity MSC20180327ETF7.374.250.442.013.812.25
FNDFloor & Deco20180327A19.148.324.534.993.783.33
FNDASchwab Funda20180327ETF12.9810.185.179.215.020.97
FNDBSchwab Funda20180327ETF23.379.706.106.363.603.34
FNDCSchwab Funda20180327ETF13.304.702.644.432.070.28
FNDESchwab Funda20180327ETF11.124.472.652.141.822.33
FNDFSchwab Funda20180327ETF12.067.176.516.800.660.37
FNDXSchwab Funda20180327ETF6.653.121.891.711.231.41
FNFFidelity Nat20180327A4.933.080.610.882.472.20
FNGDMicroSectors20180327ETN99.4066.7251.2258.3515.508.37
FNGUMicroSectors20180327ETN85.2845.4236.0938.289.337.14
FNHCFedNat Holdi20180327A70.6688.8076.4677.4912.3411.31
FNIFirst Trust20180327ETF13.9015.8515.5115.300.340.55
FNJNFinjan Holdi20180327A55.0230.9723.6222.547.358.43
FNKFirst Trust20180327ETF40.7624.6023.6823.760.920.84
FNKOFunko, Inc.20180327A54.7027.4916.6119.8910.877.60
FNLCFirst Bancor20180327A205.96259.2977.8173.59181.48185.70
FNVFranco-Nevad20180327A5.693.130.911.362.221.77
FNWBFirst Northw20180327A162.2873.7842.0047.0631.7826.72
FNXFirst Trust20180327ETF22.8548.7445.0046.263.752.48
FNYFirst Trust20180327ETF27.0228.6624.6926.913.971.75
FOEFerro Corpor20180327A13.285.920.690.835.235.09
FOLDAmicus Thera20180327A19.9512.402.193.9010.228.51
FONRFonar Corpor20180327A63.3858.5121.3124.7137.2033.80
FORForestar Gro20180327A33.1620.745.505.8215.2414.92
FORDForward Indu20180327A203.50131.3456.8160.7374.5370.62
FORKFuling Globa20180327A143.7193.8473.5474.0720.3119.78
FORMFormFactor I20180327A42.3725.797.518.3618.2917.42
FORRForrester Re20180327A53.7723.785.485.6718.2918.11
FOSLFossil Group20180327A10.4211.754.825.386.936.38
FOXFox Corporat20180327A2.883.181.971.331.211.84
FOXAFox Corporat20180327A2.783.792.471.881.321.91
FOXFFox Factory20180327A29.2618.046.185.3711.8612.67
FPAFirst Trust20180327ETF70.8448.5848.5448.580.030.00
FPAYFlexShopper,20180327A272.38362.62339.97339.9722.6522.65
FPEFirst Trust20180327ETF5.644.933.603.591.331.34
FPEIFirst Trust20180327ETF11.289.579.239.230.340.34
FPHFive Point H20180327A34.4014.047.888.156.165.89
FPIFarmland Par20180327A20.3615.343.845.8611.509.48
FPRXFive Prime T20180327A44.4627.808.299.8819.5217.92
FPXFirst Trust20180327ETF6.914.152.622.231.531.92
FPXIFirst Trust20180327ETF43.2720.9910.2912.3110.708.68
FQALFidelity Qua20180327ETF14.279.019.969.46-0.95-0.45
FRFirst Indust20180327A6.196.79-0.320.017.126.79
FRAKVanEck Vecto20180327ETF40.0828.3026.2026.512.101.78
FRANFrancesca''s20180327A32.5630.0511.9017.6318.2612.53
FRBAFirst Bank20180327A52.3243.7340.4340.453.293.28
FRBKRepublic Fir20180327A63.0445.9324.0222.6521.9123.27
FRCFirst Republ20180327A6.942.950.651.352.301.61
FRDFriedman Ind20180327A189.09135.30119.71125.9815.599.32
FRELFidelity MSC20180327ETF15.2912.4215.4515.16-3.04-2.74
FRGIFiesta Resta20180327A44.9036.7211.896.2924.8230.43
FRIFirst Trust20180327ETF7.578.380.710.787.677.59
FRMEFirst Mercha20180327A23.5614.758.669.876.104.88
FROFrontline Lt20180327A22.0720.787.928.2712.8612.51
FRPHFRP Holdings20180327A189.0174.8962.5465.6512.359.24
FRPTFreshpet, In20180327A58.8338.4715.2119.9823.2718.49
FRTFederal Real20180327A10.934.860.961.313.903.55
FRTAForterra, In20180327A42.0238.297.039.2931.2629.00
FSBFranklin Fin20180327A49.7230.626.726.9123.8923.71
FSBCFSB Bancorp,20180327A303.88292.91290.22290.222.702.70
FSBWFS Bancorp,20180327A140.8758.9060.7159.91-1.80-1.01
FSCTForeScout Te20180327A47.4835.2312.3213.7922.9121.43
FSFGFirst Saving20180327A571.49343.81325.63325.6318.1818.18
FSIFlexible Sol20180327A109.9657.8532.2531.4625.6026.38
FSLRFirst Solar,20180327A9.567.644.825.292.822.35
FSMFORTUNA Silv20180327A19.1616.473.654.7212.8211.74
FSPFranklin Str20180327A22.6914.064.495.239.578.84
FSSFederal Sign20180327A18.128.222.443.035.785.20
FSTAFidelity MSC20180327ETF14.768.227.407.140.821.08
FSTRFoster (Lb)20180327A123.6140.5911.4212.3429.1828.26
FSVFirstService20180327A29.3214.424.284.4610.149.96
FSZFirst Trust20180327ETF18.7912.7010.7210.761.981.94
FTAFirst Trust20180327ETF6.544.212.482.451.731.76
FTAGFirst Trust20180327ETF32.3615.2615.2615.260.000.00
FTAIFortress Tra20180327A22.7217.9411.6313.086.314.86
FTCFirst Trust20180327ETF21.6917.2814.3414.012.943.27
FTCSFirst Trust20180327ETF10.5313.0612.5112.630.560.43
FTECFidelity MSC20180327ETF5.864.895.254.78-0.360.11
FTEKFuel Tech, I20180327A294.56297.03234.06245.5362.9651.50
FTFTFuture FinTe20180327A130.22115.3775.06107.4740.317.90
FTGCFirst Trust20180327ETF14.828.978.788.750.190.23
FTHIFirst Trust20180327ETF22.8918.7217.6518.441.080.28
FTITechnipFMC p20180327A3.453.480.170.083.313.40
FTKFlotek Indus20180327A17.4114.16-0.042.0114.1912.13
FTLBFirst Trust20180327ETF27.4444.1036.1939.717.924.39
FTLSFirst Trust20180327ETF17.247.775.785.741.992.03
FTNTFortinet, In20180327A5.0815.790.460.8415.3314.95
FTRFrontier Com20180327A14.6018.969.279.959.699.02
FTRIFirst Trust20180327ETF72.8155.4651.3847.274.088.19
FTSFortis Inc.20180327A4.624.111.131.402.982.70
FTSDFranklin Lib20180327ETF14.0912.7712.2212.250.550.52
FTSIFTS Internat20180327A56.4517.4713.9413.213.524.26
FTSLFirst Trust20180327ETF3.593.262.592.560.670.70
FTSMFirst Trust20180327ETF2.701.751.581.550.170.20
FTVFortive Corp20180327A6.843.750.991.602.762.15
FTXDFirst Trust20180327ETF22.4213.988.8013.965.180.02
FTXGFirst Trust20180327ETF30.07135.85154.88154.88-19.03-19.03
FTXHFirst Trust20180327ETF63.7132.905.694.0427.2128.86
FTXLFirst Trust20180327ETF47.5719.8013.5916.346.213.46
FTXNFirst Trust20180327ETF71.6430.5317.9718.4912.5612.04
FTXOFirst Trust20180327ETF23.2415.7210.3513.515.372.20
FTXRFirst Trust20180327ETF18.798.84-14.12-14.1222.9622.96
FUDE-TRACS UBS20180327ETN120.3511.0811.0811.080.000.00
FULH.B. Fuller20180327A10.624.760.982.273.792.50
FULTFulton Finan20180327A29.8525.459.8410.0415.6015.41
FUNCedar Fair,20180327A41.5716.039.9113.316.122.72
FUNCFirst United20180327A167.66161.59112.99112.9948.6048.60
FUNDSprott Focus20180327A38.2325.9914.1019.9211.886.07
FUSBFirst US Ban20180327A176.65128.25107.81107.8120.4520.45
FUTProShares Ma20180327ETF32.9750.29-22.67-22.6772.9672.96
FUTYFidelity MSC20180327ETF12.867.086.566.330.520.75
FUVArcimoto, In20180327A874.80746.19700.46733.7445.7312.45
FVFirst Trust20180327ETF12.4914.5114.1414.130.370.37
FVALFidelity Val20180327ETF17.8412.9511.6911.691.261.26
FVCFirst Trust20180327ETF13.0810.0010.289.49-0.160.63
FVDFirst Trust20180327ETF6.437.166.956.820.210.34
FVEFive Star Se20180327A375.49340.13276.46308.4463.6731.70
FVLFirst TrustV20180327ETF24.4715.1013.9014.111.200.99
FWDBAdvisorShare20180327ETF102.0639.8039.8039.800.000.00
FWONALiberty Medi20180327A18.439.495.986.163.523.33
FWONKLiberty Medi20180327A11.738.882.783.646.125.25
FWRDForward Air20180327A31.3611.261.732.989.538.28
FXDFirst Trust20180327ETF8.263.80-3.70-1.027.514.82
FXGFirst Trust20180327ETF6.523.782.943.410.840.36
FXHFirst Trust20180327ETF8.956.801.262.915.543.89
FXIiShares Chin20180327ETF2.133.981.882.162.091.84
FXLFirst Trust20180327ETF6.575.112.763.742.351.37
FXNFirst Trust20180327ETF10.2313.1913.6113.13-0.420.06
FXOFirst Trust20180327ETF8.0113.4614.7113.73-1.25-0.27
FXPProShares Ul20180327ETF13.7812.7012.049.150.663.55
FXRFirst Trust20180327ETF7.395.373.003.482.371.89
FXUFirst Trust20180327ETF7.239.066.417.392.651.67
FXZFirst Trust20180327ETF8.917.477.666.79-0.190.68
FYCFirst Trust20180327ETF36.0627.1926.9626.590.230.59
FYLDCambria Fore20180327ETF108.5691.5791.7291.57-0.150.00
FYTFirst Trust20180327ETF44.1219.7119.2519.550.460.16
FYXFirst Trust20180327ETF20.9115.9911.8113.204.172.79
GGENPACT LIMI20180327A7.573.940.010.403.923.53
GAACambria Glob20180327ETF31.489.559.058.930.500.61
GABCGerman Ameri20180327A66.4130.926.1011.9224.8119.00
GAIAGaia, Inc. C20180327A64.5237.6318.1224.8719.5112.76
GAINGladstone In20180327A21.0423.788.359.6915.4414.09
GALSPDR SSgA Gl20180327ETF41.9321.5814.4314.857.146.73
GALTGalectin The20180327A47.3247.2023.2422.4423.9624.76
GAMRETFMG Video20180327ETF26.3142.8319.0219.8023.8123.03
GARSGarrison Cap20180327A28.5522.1217.5217.734.604.39
GASSStealthGas,20180327A74.1346.771.6414.9045.1331.87
GATXGATX Corpora20180327A21.659.834.515.945.323.90
GBCIGlacier Banc20180327A17.626.922.583.244.333.67
GBDCGolub Capita20180327A14.817.332.861.754.475.58
GBFiShares Gove20180327ETF16.886.766.766.760.000.00
GBILGoldman Sach20180327ETF2.752.391.891.890.510.51
GBLGAMCO Invest20180327A91.4229.6723.9726.365.703.31
GBLIGlobal Indem20180327A185.51113.8694.68100.9719.1812.90
GBRNew Concept20180327A120.27100.2198.0594.642.165.57
GBTGlobal Blood20180327A25.5711.374.253.527.127.85
GBXThe Greenbri20180327A20.9511.034.775.006.266.03
GCAPGain Capital20180327A16.7514.73-1.95-1.3716.6816.11
GCBCGreene Count20180327A1082.77891.32891.10891.290.220.03
GCEClaymore/Rob20180327ETN554.84514.29514.29514.290.000.00
GCIGannett Co.,20180327A10.759.301.601.567.707.74
GCOGenesco Inc.20180327A26.6014.594.403.0310.1911.55
GCOWPacer Global20180327ETF76.5948.7148.1248.120.590.59
GCPGCP Applied20180327A24.184.855.066.82-0.20-1.97
GDGeneral Dyna20180327A8.575.731.141.864.593.86
GDDYGoDaddy Inc20180327A9.434.740.241.014.513.73
GDENGolden Enter20180327A23.9613.965.705.798.268.17
GDOTGreen Dot Co20180327A14.499.451.582.717.866.73
GDPGoodrich Pet20180327A247.2893.6563.9068.6629.7524.99
GDVDPrincipal Ac20180327ETF63.16
GDXVanEck Vecto20180327ETF4.523.85-0.310.154.163.70
GDXJVanEck Vecto20180327ETF3.082.59-0.070.402.672.19
GEGeneral Elec20180327A7.436.451.642.464.813.99
GECGreat Elm Ca20180327A239.02136.62113.02109.3523.6127.27
GECCGreat Elm Ca20180327A104.4691.58-17.08-14.99108.66106.56
GEFGreif, Inc.20180327A27.9511.093.385.087.716.03
GEFBGreif, Inc.20180327A117.7665.0345.9258.7819.116.25
GELGenesis Ener20180327A33.6734.4323.4626.3610.978.06
GEMGoldman Sach20180327ETF20.6614.2610.8111.263.453.01
GENGenesis Heal20180327A82.4254.1722.3129.4131.8524.75
GENCGencor Indus20180327A211.00129.2573.5687.6055.6941.66
GENYPrincipal Mi20180327ETF56.3457.3456.0356.031.311.31
GEOThe GEO Grou20180327A8.844.291.241.103.053.19
GEOSGeospace Tec20180327A107.5449.0823.2029.6125.8719.47
GERNGeron Corp20180327A21.7921.3712.6813.948.697.44
GESGuess?, Inc.20180327A12.079.434.586.104.853.33
GEVOGevo, Inc.20180327A147.76122.69106.56112.5716.1310.13
GFEDGuaranty Fed20180327A114.2579.1256.1856.1822.9422.94
GFFGriffon Corp20180327A42.4125.0610.4310.3314.6314.73
GFNGeneral Fina20180327A130.59113.80108.73108.825.074.97
GGGGraco Inc20180327A12.285.331.251.804.083.54
GHLGreenhill &20180327A35.8319.5812.9414.886.644.70
GHMGraham Corpo20180327A190.8080.2358.6164.3621.6215.87
GHYBGoldman Sach20180327ETF17.7220.2920.1120.200.180.09
GHYGiShares US &20180327ETF34.7423.7617.6417.516.126.25
GIBCGI Inc.20180327A6.143.460.891.222.582.25
GIFIGulf Island20180327A86.3061.5911.2616.8750.3344.72
GIGBGoldman Sach20180327ETF21.7018.9319.0718.93-0.140.01
GIGMGigaMedia Lt20180327A232.75261.56226.84226.2634.7235.29
GIISPDR S&P Glo20180327ETF14.317.874.6412.833.24-4.96
GIIIG-Iii Appare20180327A15.949.812.973.046.846.77
GILGildan Activ20180327A4.563.680.981.002.692.67
GILDGilead Scien20180327A2.902.841.101.351.751.49
GILTGilat Satell20180327A90.3872.2067.5867.184.625.02
GISGeneral Mill20180327A2.902.630.581.002.051.63
GKOSGlaukos Corp20180327A25.7215.1912.3612.792.832.39
GLADGladstone Ca20180327A35.8524.426.721.1717.6923.24
GLBSGlobus Marit20180327A102.6184.0353.6549.7230.3834.31
GLBZGlen Burnie20180327A57.4321.2617.7417.743.533.53
GLDDGreat Lakes20180327A131.0686.4665.2468.2621.2218.20
GLDICredit Suiss20180327ETF28.5134.7921.3719.0913.4115.70
GLIBAGCI Liberty,20180327A8.477.977.707.230.270.74
GLMDGalmed Pharm20180327A179.43246.22140.20196.40106.0249.82
GLNGGolar LNG Lt20180327A12.896.191.857.384.34-1.19
GLOBGLOBANT S.A.20180327A29.448.285.045.683.252.60
GLOGGASLOG LTD20180327A35.9224.1310.9310.9013.2113.23
GLOPGASLOG PARTN20180327A49.1723.358.2011.1215.1512.23
GLPGlobal Partn20180327A70.4932.078.307.6923.7724.38
GLPIGaming and L20180327A4.474.021.402.082.631.95
GLREGreenlight C20180327A42.3344.41-2.196.8646.6037.55
GLTGlatfelter20180327A22.3710.073.153.716.926.35
GLUUGlu Mobile I20180327A26.1725.427.017.4318.3817.95
GLWCorning Inco20180327A3.633.100.130.492.972.61
GLYCGlycoMimetic20180327A28.2715.843.093.5012.7512.34
GMGeneral Moto20180327A2.877.355.465.451.911.90
GMEGameStop Cor20180327A7.246.631.011.915.624.72
GMEDGLOBUS MEDIC20180327A11.515.710.791.224.924.50
GMFSPDR S&P Eme20180327ETF19.959.767.688.082.081.68
GMLPGolar LNG Pa20180327A27.9216.247.778.858.477.39
GMOGeneral Moly20180327A245.52176.30107.80129.7268.5146.59
GMOMCambria Glob20180327ETF47.3318.8719.1119.11-0.24-0.24
GMREGlobal Medic20180327A50.2136.8420.2725.1316.5711.71
GMSGMS Inc.20180327A19.808.073.954.674.123.40
GNCGNC Holdings20180327A25.3419.933.655.1516.2514.75
GNCAGenocea Bios20180327A94.1976.0252.9954.5423.0321.48
GNEGENIE ENERGY20180327A103.5377.1266.6365.9910.4911.12
GNKGENCO SHIPPI20180327A42.0425.8015.2517.3310.558.48
GNLGlobal Net L20180327A11.226.433.233.133.213.31
GNMAiShares GNMA20180327ETF15.695.513.325.032.200.48
GNMKGenMark Diag20180327A61.1638.74-0.8512.9939.5925.75
GNRSPDR S&P Glo20180327ETF19.077.796.707.041.090.75
GNRCGENERAC HOLD20180327A14.954.462.911.711.562.75
GNTXGentex Corp20180327A4.6218.930.951.2618.0217.74
GNTYGuaranty Ban20180327A387.6166.3950.6650.8215.7315.57
GNUSGenius Brand20180327A209.36174.29166.67166.677.617.61
GNWGenworth Fin20180327A35.0731.1114.7113.6116.4017.46
GOAUUS Global GO20180327ETF37.2629.3233.1233.12-3.80-3.80
GOEXGlobal X Gol20180327ETF79.3865.5560.4260.895.124.65
GOGLGolden Ocean20180327A19.4719.0511.2811.457.777.60
GOGOGogo Inc.20180327A14.1512.53-0.033.2212.569.32
GOLDBarrick Gold20180327A7.664.010.881.483.132.53
GOLFAcushnet Hol20180327A15.457.052.843.404.203.66
GOODGladstone Co20180327A28.4913.906.226.507.687.40
GOOGAlphabet Inc20180327A9.045.451.092.214.363.24
GOOGLAlphabet Inc20180327A8.965.200.791.444.413.76
GOOSCanada Goose20180327A15.628.471.672.696.805.78
GOROGold Resourc20180327A23.3727.6811.339.4816.3618.20
GOVTiShares U.S.20180327ETF4.112.962.732.750.230.21
GPAQGordon Point20180327A2366.60
GPCGenuine Part20180327A7.463.700.410.613.293.09
GPIGroup 1 Auto20180327A37.3915.235.338.279.906.96
GPKGraphic Pack20180327A6.725.561.181.674.383.89
GPLGreat Panthe20180327A89.2477.1757.6358.2719.5418.90
GPMTGranite Poin20180327A14.3114.435.025.329.419.12
GPNGlobal Payme20180327A9.525.391.210.964.174.43
GPORGulfport Ene20180327A10.9014.441.560.9812.9013.55
GPREGreen Plains20180327A35.9828.265.123.5323.1524.74
GPRKGEOPARK LIMI20180327A39.4530.4114.4722.5215.947.89
GPROGoPro, Inc.20180327A20.2017.394.443.2412.9414.15
GPSThe Gap, Inc20180327A3.503.140.390.542.752.60
GPXGP Strategie20180327A72.2328.8915.6416.7813.2512.10
GQREFlexShares G20180327ETF9.405.656.984.41-1.331.24
GRAW.R. Grace &20180327A6.973.16-0.240.293.402.87
GRBKGreen Brick20180327A136.3985.6058.0958.5527.5127.05
GRCThe Gorman-R20180327A101.7446.0332.5234.2313.5211.81
GREKGlobal X MSC20180327ETF10.2211.1610.298.830.912.36
GRESIQ ARB Globa20180327ETF16.857.667.517.470.150.19
GRIDFirst Trust20180327ETF39.9732.6133.2332.61-0.610.00
GRIFGriffin Indu20180327A215.60144.08144.08144.080.000.00
GRMNGarmin Ltd20180327A7.025.220.961.294.263.93
GRNiPath Series20180327ETN213.90128.9585.8387.3843.1241.57
GRNBVanEck Vecto20180327ETF30.5617.6017.6017.600.000.00
GROWUS Global In20180327A138.87124.5024.5329.1699.9695.33
GRPNGroupon, Inc20180327A22.4217.4710.5111.066.956.37
GRUAB Svensk Ek20180327ETN139.8463.9863.9863.980.000.00
GRUBGRUBHUB INC.20180327A13.056.821.422.235.404.59
GSGoldman Sach20180327A6.594.251.341.752.912.50
GSATGlobalstar,20180327A9.789.562.206.037.373.53
GSBGlobalSCAPE,20180327A89.70113.5549.7949.2063.7664.35
GSBCGreat Southe20180327A52.5617.738.929.808.817.93
GSCGS Connect S20180327ETN140.59161.26161.26161.260.000.00
GSEUGoldman Sach20180327ETF33.7327.0227.0227.020.000.00
GSEWGoldman Sach20180327ETF9.9612.9515.5412.51-2.590.44
GSIEGoldman Sach20180327ETF22.4614.1213.7713.560.350.56
GSITGSI Technolo20180327A79.3174.2455.5757.5718.6716.67
GSJYGoldman Sach20180327ETF43.9842.4837.8342.484.650.00
GSLGlobal Ship20180327A186.32167.49156.53157.6410.969.84
GSLCGoldman Sach20180327ETF6.435.093.963.771.131.32
GSMFerroglobe P20180327A17.3717.295.184.1612.1213.14
GSPBarclays Ban20180327ETN21.2816.3417.9417.94-1.60-1.60
GSSGolden Star20180327A14.2318.035.186.3412.8611.69
GSSCGS ActiveBet20180327ETF35.8632.8732.7432.870.130.00
GSUMGridsum Hold20180327A53.1528.110.709.9827.4218.14
GSVGold Standar20180327A65.6378.2421.9027.7056.3350.54
GSYInvesco Ultr20180327ETF2.031.621.611.610.010.01
GTGoodyear Tir20180327A4.3011.551.651.439.9010.13
GTEGran Tierra20180327A36.0737.0523.5524.4013.1112.26
GTESGates Indust20180327A19.444.553.763.080.791.47
GTHXG1 Therapeut20180327A94.2134.3219.6923.2114.6211.10
GTIMGood Times R20180327A323.38197.33180.76180.6416.5616.68
GTLSChart Indust20180327A29.3112.936.006.576.936.36
GTNGray Televis20180327A40.4130.217.4910.1522.7220.05
GTNAGray Televis20180327A793.01
GTOInvesco Tota20180327ETF36.2727.6523.4823.484.174.17
GTSTriple-S Man20180327A24.4711.576.467.075.114.50
GTTGTT Communic20180327A19.8712.342.223.6610.118.68
GTYGetty Realty20180327A23.7911.796.335.875.475.93
GTYHGTY Technolo20180327A78.03
GUDBSage ESG Int20180327ETF37.266.176.176.170.000.00
GULFWisdomTree20180327ETF121.88131.01131.06131.06-0.05-0.05
GUNRFlexShares G20180327ETF6.764.304.744.71-0.44-0.39
GUREGulf Resourc20180327A96.9670.6750.7045.5819.9725.08
GURUGlobal X Gur20180327ETF28.5969.2175.3473.70-6.13-4.49
GUSHDirexion Dai20180327ETF16.599.634.394.205.245.43
GVGoldfield Co20180327A141.01113.6091.2293.0222.3920.58
GVAGranite Cons20180327A20.5713.454.486.188.977.27
GVALCambria Glob20180327ETF21.1613.825.905.907.927.92
GVIiShares Inte20180327ETF5.724.003.973.970.030.03
GVIPGoldman Sach20180327ETF19.6015.2617.5114.86-2.250.40
GVPGSE Systems,20180327A188.30132.11132.11132.110.000.00
GWBGreat Wester20180327A17.707.892.563.885.334.01
GWGHGWG Holdings20180327A427.09
GWREGUIDEWIRE SO20180327A13.098.341.892.706.455.64
GWRSGlobal Water20180327A164.47116.11108.05109.578.076.55
GWWW.W. Grainge20180327A13.616.391.932.444.453.95
GWXSPDR S&P Int20180327ETF18.4612.4210.9411.221.481.20
GXCSPDR S&P Chi20180327ETF18.489.884.715.955.173.93
GXFGlobal X FTS20180327ETF27.0710.158.478.471.691.69
GXGGlobal X MSC20180327ETF44.3227.6121.9021.835.705.78
GYLDArrow Dow Jo20180327ETF152.2192.1288.8889.653.242.47
GYROGyrodyne, LL20180327A330.79
HHyatt Hotels20180327A7.783.731.191.622.542.11
HAHawaiian Hol20180327A17.4411.341.941.929.409.42
HACKETFMG Prime20180327ETF5.593.874.274.07-0.40-0.19
HAEHaemonetics20180327A15.466.312.132.784.183.53
HAFCHanmi Financ20180327A30.7613.301.312.0511.9811.24
HAINHain Celesti20180327A6.947.301.275.116.022.19
HALHalliburton20180327A2.242.190.400.701.791.49
HALLHallmark Fin20180327A133.5338.5915.4720.0623.1218.53
HALOHalozyme The20180327A14.6011.651.282.1010.369.55
HAPVanEck Vecto20180327ETF22.1710.4410.5610.75-0.12-0.31
HASHasbro, Inc.20180327A7.489.120.872.168.256.96
HASIHANNON ARMST20180327A13.235.841.241.444.604.39
HAUDiShares Curr20180327ETF57.66
HAWXiShares Curr20180327ETF21.2022.8422.6122.610.230.23
HAYNHaynes Inter20180327A85.7641.5722.9626.7018.6214.87
HBANHuntington B20180327A6.606.941.912.335.044.60
HBBHamilton Bea20180327A129.4939.8638.2838.781.571.07
HBCPHome Bancorp20180327A203.5362.6142.0845.7320.5416.89
HBIHanesbrands,20180327A5.334.980.421.644.553.33
HBIOHarvard Bios20180327A109.0859.2954.1655.315.133.97
HBMHudbay Miner20180327A70.9755.8120.2428.6235.5727.19
HBMDHoward Banco20180327A69.7445.3131.5833.3313.7311.98
HBNCHorizon Banc20180327A38.2414.247.327.896.926.36
HBPHuttig Build20180327A88.1550.0021.5728.7428.4321.26
HCAHCA Healthca20180327A4.622.190.100.622.101.57
HCACHennessy Cap20180327A22.960.00
HCAPHarvest Capi20180327A96.2475.1854.7454.6620.4420.52
HCCWarrior Met20180327A19.398.134.044.974.103.16
HCCIHeritage-Cry20180327A54.1833.175.053.3828.1229.79
HCHCHC2 Holdings20180327A62.1925.6915.2816.1810.429.53
HCIHCI Group, I20180327A61.4820.7611.9815.718.785.05
HCKTHackett Grou20180327A26.5918.116.908.2211.229.90
HCSGHealthcare S20180327A7.993.900.460.973.442.93
HDHome Depot,20180327A3.492.781.181.481.611.31
HDAWXtrackers MS20180327ETF20.8688.05127.32127.32-39.27-39.27
HDGProShares He20180327ETF35.4616.3513.1413.143.213.21
HDGEAdvisorShare20180327ETF25.8818.668.619.3810.059.28
HDMVFirst Trust20180327ETF25.5919.3018.7018.570.590.72
HDSHD Supply Ho20180327A5.2814.585.185.939.428.67
HDSNHudson Techn20180327A32.7620.9210.9311.3610.009.56
HDViShares Core20180327ETF3.084.830.101.004.743.84
HEHawaiian Ele20180327A10.036.600.721.355.885.24
HEARTurtle Beach20180327A143.65138.78112.83128.8625.949.92
HEBTHebron Techn20180327A341.40226.81226.81226.810.000.00
HECOStrategy Sha20180327ETF23.257.038.877.95-1.84-0.92
HEDJWisdomTree E20180327ETF1.673.712.362.651.371.08
HEEMiShares Curr20180327ETF27.7526.0426.3225.27-0.280.77
HEESH&E Equipmen20180327A29.1823.359.759.8013.5913.55
HEFAiShares Curr20180327ETF3.872.921.721.801.201.12
HEIHEICO Corpor20180327A17.968.313.224.595.103.72
HEIAHEICO CORP C20180327A19.608.834.254.184.584.65
HELEHelen Of Tro20180327A22.6011.625.676.525.965.11
HEPHolly Energy20180327A75.0033.4217.6719.5015.7513.91
HESHess Corpora20180327A3.862.680.150.292.532.39
HESMHess Midstre20180327A135.1745.7819.2133.5426.5712.24
HEWCiShares Curr20180327ETF34.89
HEWGiShares Curr20180327ETF4.533.450.360.903.092.55
HEWIiShares Curr20180327ETF18.8121.288.408.4012.8812.88
HEWJiShares Curr20180327ETF3.422.97-0.12-0.183.093.16
HEWLiShares Curr20180327ETF22.87
HEWPiShares Curr20180327ETF12.6918.5318.1618.470.370.06
HEWUiShares Curr20180327ETF9.585.855.404.820.451.03
HEWYiShares Curr20180327ETF115.0678.8478.8478.840.000.00
HEZUiShares Curr20180327ETF3.523.190.490.922.712.27
HFBLHome Federal20180327A392.16
HFCHOLLYFRONTIE20180327A6.914.00-0.020.534.023.47
HFWAHeritage Fin20180327A36.3315.569.337.306.238.27
HFXEIQ 50 Percen20180327ETF20.847.267.267.260.000.00
HFXIIQ 50 Percen20180327ETF27.9810.4810.129.660.350.82
HFXJIQ 50 Percen20180327ETF86.9269.4269.4269.420.000.00
HGSHChina HGS Re20180327A158.5494.3891.7691.592.622.79
HGVHilton Grand20180327A7.463.180.881.402.301.78
HHCThe Howard H20180327A18.669.723.364.286.355.44
HHSHarte-Hanks,20180327A172.4792.3980.2880.8712.1211.52
HIHillenbrand,20180327A18.329.543.183.196.376.36
HIBBHibbett Spor20180327A32.3921.363.944.3217.4217.05
HIGThe Hartford20180327A4.232.760.320.392.442.37
HIHOHighway Hold20180327A304.38134.7693.79100.5240.9834.24
HIIHuntington I20180327A18.058.081.432.146.665.94
HILHill Interna20180327A87.7179.4064.6549.7314.7629.67
HIPSGraniteShare20180327ETF229.76188.43188.43188.430.000.00
HIWHighwoods Pr20180327A8.204.06-0.010.654.073.41
HLHecla Mining20180327A27.9521.7012.8712.838.838.87
HLFHerbalife Nu20180327A10.205.751.182.004.573.75
HLIHoulihan Lok20180327A17.958.962.383.176.575.78
HLITHarmonic Inc20180327A129.25104.7320.4028.4884.3376.25
HLNEHamilton Lan20180327A40.4117.008.2010.818.806.19
HLTHilton World20180327A4.832.100.300.541.811.56
HLXHelix Energy20180327A17.1114.491.912.4012.4311.93
HMGHMG / Courtl20180327A863.00892.49892.49892.490.000.00
HMHCHoughton Mif20180327A72.3741.2213.3614.7427.8626.48
HMLPHOEGH LNG PA20180327A44.8227.166.399.2820.7717.89
HMNHorace Mann20180327A27.2414.664.315.9210.358.74
HMNFHMN Financia20180327A167.7317.91-45.42-45.4263.3463.34
HMSTHomeStreet,20180327A34.7218.276.706.3111.5611.95
HMSYHMS Holdings20180327A16.2825.487.357.1418.1518.34
HMTVHemisphere M20180327A72.7234.4115.5316.7618.8817.65
HNDLStrategy Sha20180327ETF25.029.349.349.340.000.00
HNIHNI Corporat20180327A29.8411.864.485.487.386.37
HNNAHennessy Adv20180327A323.0297.6877.3992.8820.284.80
HNRGHallador Ene20180327A85.6967.5735.7435.8031.8331.77
HOFTHooker Furni20180327A42.1028.657.3216.4621.3412.19
HOGHarley-David20180327A4.342.770.330.682.442.09
HOLDAdvisorShare20180327ETF3.152.822.822.820.000.00
HOLIHollsys Auto20180327A17.8110.373.923.326.457.05
HOLXHologic Inc20180327A3.994.94-1.140.606.094.35
HOMBHome BancSha20180327A11.119.232.322.856.916.40
HOMEAt Home Grou20180327A23.5112.035.517.006.535.04
HONHoneywell In20180327A4.062.480.260.492.221.99
HONEHarborOne Ba20180327A108.9632.749.0013.2623.7319.47
HOPEHope Bancorp20180327A14.3610.603.404.177.216.43
HOVHovnanian En20180327A52.2343.293.848.0039.3235.27
HPHelmerich &20180327A8.023.960.881.253.092.72
HPEHewlett Pack20180327A5.665.010.580.954.424.05
HPPHudson Pacif20180327A6.054.371.321.293.053.09
HPQHP Inc.20180327A4.564.500.991.333.513.16
HPRHighPoint Re20180327A28.6925.3613.1315.9612.239.41
HQYHealthEquity20180327A18.519.803.045.186.764.62
HRHealthcare R20180327A5.343.940.771.003.172.95
HRBH&R Block, I20180327A5.264.581.130.943.473.67
HRCHILL-ROM HOL20180327A16.966.281.792.764.483.51
HRIHerc Holding20180327A44.5419.868.019.8311.8510.03
HRLHormel Foods20180327A3.254.150.510.613.643.54
HRTGHERITAGE INS20180327A29.1110.432.184.438.256.00
HRTXHeron Therap20180327A34.6413.644.026.169.637.48
HRZNHorizon Tech20180327A40.3323.8515.2920.028.553.83
HSCHarsco Corpo20180327A33.7728.344.644.0123.7024.34
HSCZiShares Curr20180327ETF21.7413.7413.0713.740.660.00
HSICHenry Schein20180327A6.894.340.271.764.082.58
HSIIHeidrick & S20180327A38.3269.7351.3349.1018.4020.63
HSKAHeska Corp20180327A66.0237.3615.7624.4421.6112.93
HSONHudson Globa20180327A136.91187.67-28.16-28.16215.83215.83
HSPXGlobal X S&P20180327ETF105.9860.8660.8660.860.000.00
HSTHost Hotels20180327A5.464.950.641.364.323.60
HSTMHealthStream20180327A50.5419.309.1711.4310.137.87
HSYThe Hershey20180327A4.872.610.130.612.482.00
HTHersha Hospi20180327A6.255.791.331.534.474.26
HTAHEALTHCARE T20180327A4.513.810.200.153.623.66
HTBIHomeTrust Ba20180327A86.3372.7052.4950.0520.2122.64
HTBKHeritage Com20180327A27.3015.689.498.766.196.92
HTBXHeat Biologi20180327A90.2375.4243.5855.8531.8319.57
HTGCHercules Cap20180327A9.737.192.883.184.324.01
HTGMHTG Molecula20180327A48.2532.208.2915.4523.9116.75
HTHHILLTOP HOLD20180327A17.517.442.052.375.395.07
HTLDHeartland Ex20180327A18.387.511.451.046.066.48
HTLFHeartland Fi20180327A33.7313.265.336.807.946.46
HTUSHull Tactica20180327ETF16.6317.6213.9913.593.624.02
HTZHertz Global20180327A15.338.743.743.225.005.52
HUBBHubbell Inco20180327A18.266.041.672.214.373.83
HUBGHUB Group In20180327A25.8315.272.363.1812.9112.09
HUBSHUBSPOT, INC20180327A23.1510.425.096.345.404.12
HUDHudson Ltd.20180327A43.9015.669.9511.055.714.62
HUMHumana Inc.20180327A8.884.701.661.933.032.77
HUNHuntsman Cor20180327A5.223.770.090.403.683.36
HURCHurco Cos In20180327A285.3180.5672.9275.657.644.90
HURNHuron Consul20180327A42.6816.337.928.378.417.96
HUSAHouston Amer20180327A122.42135.2393.09109.4042.1325.83
HUSEStrategy Sha20180327ETF31.4832.4632.4632.460.000.00
HUSVFirst Trust20180327ETF13.6810.309.179.271.131.02
HVBCHV Bancorp,20180327A416.36152.93101.36101.3651.5751.57
HVTHaverty Furn20180327A38.9722.866.569.4416.3013.39
HVTAHaverty Furn20180327A194.85231.2277.3777.37153.85153.85
HWBKHawthorn Ban20180327A98.04
HWCCHouston Wire20180327A128.57102.5523.9230.8378.6371.72
HWKNHawkins Inc20180327A90.8863.0536.0739.5826.9823.47
HXLHexcel Corpo20180327A11.514.641.611.843.022.79
HYHYSTER-YALE20180327A132.9235.1628.4729.506.695.66
HYACHaymaker Acq20180327A233.76
HYDVanEck Vecto20180327ETF4.008.044.053.453.984.59
HYDBiShares Edge20180327ETF13.27
HYDWXtrackers Lo20180327ETF9.82
HYEMVanEck Vecto20180327ETF12.803.645.892.99-2.250.66
HYGiShares iBox20180327ETF1.173.072.412.740.680.35
HYGHiShares Inte20180327ETF5.043.951.862.622.091.33
HYHGProShares Hi20180327ETF60.3944.3242.0843.642.240.67
HYIHXtrackers Hi20180327ETF233.48256.15256.15256.150.000.00
HYLBXtrackers US20180327ETF4.989.3110.6610.67-1.35-1.36
HYLDHigh Yield E20180327ETF37.3131.4229.7629.741.671.68
HYLSFirst Trust20180327ETF7.026.797.397.47-0.60-0.68
HYLVIQ S&P High20180327ETF15.227.157.157.150.000.00
HYMBSPDR Nuveen20180327ETF7.963.491.492.972.000.52
HYNDWisdomTree T20180327ETF124.23101.28103.57103.78-2.30-2.50
HYSPIMCO 0-5 Ye20180327ETF8.667.286.597.110.680.20
HYUPXtrackers Hi20180327ETF10.2672.2772.2772.270.000.00
HYXEiShares iBox20180327ETF11.918.008.008.000.000.00
HYXUiShares Glob20180327ETF24.9914.72-149.6414.47164.350.25
HYZDWisdomTree T20180327ETF12.606.792.513.554.283.24
HZNHorizon Glob20180327A39.0615.274.126.9511.148.31
HZNPHorizon Ther20180327A8.809.59-1.74-1.1311.3310.72
HZOMarineMax, I20180327A40.5825.1513.8713.6011.2811.56
IINTELSAT S.20180327A32.2228.2717.3517.0310.9311.25
IACIAC/InterAct20180327A18.659.443.564.505.884.94
IAGIAMGold Corp20180327A18.8716.813.123.9313.6712.86
IAGGiShares Core20180327ETF11.737.346.226.341.121.01
IAIiShares U.S.20180327ETF16.279.476.937.712.541.75
IAKiShares U.S.20180327ETF12.2311.344.104.807.246.54
IARTIntegra Life20180327A15.085.211.131.744.073.47
IATiShares U.S.20180327ETF5.925.731.312.794.422.93
IBBiShares Nasd20180327ETF5.162.78-0.170.212.952.58
IBCEiShares iBon20180327ETF44.5124.4324.4324.430.000.00
IBCPIndependent20180327A44.2418.437.287.7411.1510.69
IBDInspire Corp20180327ETF42.4223.8023.7723.770.030.03
IBDDiShares iBon20180327ETF47.0318.0122.3924.98-4.38-6.97
IBDLiShares iBon20180327ETF6.584.664.204.190.460.47
IBDMiShares iBon20180327ETF8.464.433.933.910.490.52
IBDNiShares iBon20180327ETF15.5310.8410.7110.720.130.12
IBDOiShares iBon20180327ETF17.0510.969.559.721.411.24
IBDPiShares iBon20180327ETF28.0621.9222.0722.13-0.15-0.21
IBDQiShares iBon20180327ETF40.0129.1427.0428.582.100.56
IBDRiShares iBon20180327ETF23.2915.4515.4415.440.010.01
IBDSiShares iBon20180327ETF29.0718.8117.8817.950.940.87
IBIOiBio, Inc.20180327A159.32294.28257.92264.5036.3629.78
IBKCIBERIABANK C20180327A14.228.212.023.816.194.39
IBKRInteractive20180327A13.596.841.952.864.883.98
IBMInternationa20180327A3.122.220.070.462.161.76
IBMIiShares iBon20180327ETF13.008.158.138.130.010.01
IBMJiShares iBon20180327ETF15.588.167.877.270.300.89
IBMKiShares iBon20180327ETF13.0710.1810.0310.010.150.17
IBMLiShares iBon20180327ETF22.5911.4011.4011.400.000.00
IBNDSPDR Bloombe20180327ETF16.326.455.095.611.360.84
IBPINSTALLED BU20180327A26.709.603.444.716.164.89
IBTXIndependent20180327A23.6713.213.454.699.838.55
IBUYAmplify Onli20180327ETF17.6217.4515.6915.831.761.62
ICADIcad Inc20180327A112.52139.9878.6786.1961.3153.79
ICBKCounty Banco20180327A161.1383.5977.1577.126.446.47
ICCCImmucell Cor20180327A166.76208.84212.13219.11-3.30-10.27
ICCHICC Holdings20180327A506.31487.68487.68487.680.000.00
ICDIndependence20180327A99.6348.7231.5335.3517.1913.37
ICEIntercontine20180327A3.733.191.151.092.052.10
ICFiShares Cohe20180327ETF6.745.231.902.693.332.53
ICFIICF Internat20180327A36.9216.643.575.0413.2411.78
ICHRIchor Holdin20180327A29.9615.746.278.719.477.03
ICLIsrael Chemi20180327A23.7620.9717.4017.753.473.11
ICLNiShares Glob20180327ETF25.6026.7822.7422.764.044.02
ICLRIcon Plc20180327A28.7410.764.064.976.755.84
ICOLiShares MSCI20180327ETF46.5240.6644.3934.26-3.726.40
ICONIconix Brand20180327A85.9080.0034.1933.4245.8146.58
ICOWPacer Develo20180327ETF723.24518.21518.21518.210.000.00
ICPTIntercept Ph20180327A32.6715.435.357.3210.088.11
ICSHiShares Liqu20180327ETF7.485.405.155.150.240.24
ICUIICU Medical20180327A60.3425.989.6812.7516.2613.20
ICVTiShares Conv20180327ETF18.8817.669.0412.608.635.06
IDAIDACORP, Inc20180327A14.706.752.082.444.674.31
IDCCInterDigital20180327A19.149.484.485.225.014.26
IDEViShares Core20180327ETF14.906.203.655.212.550.99
IDHDInvesco S&P20180327ETF224.9665.1050.8048.0014.3017.10
IDHQInvesco S&P20180327ETF52.1335.2330.2832.224.943.01
IDLBInvesco FTSE20180327ETF41.1520.5320.3320.340.200.19
IDLVInvesco S&P20180327ETF17.9820.0717.0417.213.042.87
IDMOInvesco S&P20180327ETF19.0281.49156.00156.00-74.51-74.51
IDNIntellicheck20180327A252.74193.33150.81109.1942.5284.13
IDOGALPS Interna20180327ETF30.7613.3115.2315.32-1.93-2.01
IDRAIdera Pharma20180327A53.2235.0218.8023.4616.2111.52
IDTIDT Corporat20180327A58.1538.063.7417.7934.3120.27
IDUiShares U.S.20180327ETF5.053.280.490.742.792.54
IDViShares Inte20180327ETF3.272.571.081.421.491.17
IDXVanEck Vecto20180327ETF22.759.081.442.327.646.76
IDXGInterpace Bi20180327A65.5255.6859.0858.76-3.40-3.08
IDXXIdexx Labora20180327A14.726.551.702.434.854.12
IECIEC Electron20180327A87.0895.6820.9482.5274.7413.16
IECSiShares Evol20180327ETF23.7716.3312.2420.414.08-4.08
IEDIiShares Evol20180327ETF30.33
IEFiShares 7-1020180327ETF0.981.030.440.560.590.47
IEFAiShares Core20180327ETF1.531.570.290.451.271.12
IEFNiShares Evol20180327ETF31.4222.7122.8319.76-0.112.95
IEHSiShares Evol20180327ETF27.8236.1336.8136.13-0.680.00
IEIiShares 3-720180327ETF1.390.790.950.97-0.16-0.18
IEIHiShares Evol20180327ETF29.9539.9217.1832.8122.747.10
IEMEiShares Evol20180327ETF25.5720.4618.9220.461.530.00
IEMGiShares Core20180327ETF1.741.87-0.56-0.252.432.12
IEOiShares U.S.20180327ETF6.956.075.665.750.410.33
IEPIcahn Enterp20180327A42.0921.3816.3716.895.024.49
IESCIES Holdings20180327A74.7152.5919.4430.2633.1522.33
IETCiShares Evol20180327ETF28.7227.0331.1129.09-4.08-2.06
IEURiShares Core20180327ETF6.713.081.931.501.151.58
IEUSiShares MSCI20180327ETF31.7611.9111.9711.56-0.050.36
IEViShares Euro20180327ETF2.232.16-0.33-0.202.492.36
IEXIDEX Corpora20180327A20.749.992.873.487.126.51
IEZiShares U.S.20180327ETF13.899.577.018.072.561.50
IFEUiShares Euro20180327ETF31.079.166.747.012.422.15
IFFInternationa20180327A12.586.342.122.374.223.97
IFGLiShares Inte20180327ETF6.443.042.362.510.680.53
IFMKiFresh Inc.20180327A421.34213.83133.49128.1480.3485.69
IFRXInflaRx N.V.20180327A321.5748.7245.6751.863.05-3.14
IFVFirst Trust20180327ETF20.4815.6412.3613.923.271.72
IGCIndia Global20180327A51.74144.3599.52102.6544.8341.70
IGEiShares Nort20180327ETF4.926.712.873.163.843.54
IGEBiShares Edge20180327ETF17.125.905.905.900.000.00
IGFiShares Glob20180327ETF11.035.675.195.240.480.44
IGHGProShares In20180327ETF14.2620.1021.0621.08-0.96-0.98
IGIHXtrackers In20180327ETF233.7833.2433.2433.240.000.00
IGMiShares Expa20180327ETF5.514.303.263.841.050.46
IGNiShares Nort20180327ETF9.875.704.705.481.000.23
IGOViShares 1-320180327ETF8.376.205.645.700.560.50
IGROiShares Inte20180327ETF130.6453.3345.3445.778.007.56
IGTInternationa20180327A10.866.342.923.323.423.02
IGViShares Expa20180327ETF6.995.994.014.081.981.91
IHCIndependence20180327A132.8551.3531.9939.4219.3611.93
IHDGWisdomTree I20180327ETF10.498.414.666.863.751.56
IHEiShares U.S.20180327ETF28.2212.4911.6511.960.830.53
IHFiShares U.S.20180327ETF11.566.544.985.641.560.90
IHIiShares U.S.20180327ETF10.049.582.451.017.138.57
IHTInnSuites Ho20180327A913.41889.261079.51889.26-190.250.00
IHYVanEck Vecto20180327ETF17.5920.3320.3320.330.000.00
IIIInformation20180327A95.2360.3454.7453.185.617.16
IIINInsteel Indu20180327A58.0141.1228.7027.7412.4113.37
IINIntriCon Cor20180327A149.0886.2920.8722.1265.4264.17
IIPRInnovative I20180327A77.8737.6331.0030.906.636.72
IIVIIi-Vi Inc20180327A19.2512.415.803.546.628.87
IJHiShares Core20180327ETF2.271.560.360.361.201.20
IJJiShares S&P20180327ETF8.465.176.654.79-1.470.38
IJKiShares S&P20180327ETF9.667.085.465.361.631.72
IJRiShares Core20180327ETF1.391.960.420.931.531.02
IJSiShares S&P20180327ETF15.0911.9511.8411.350.110.60
IJTiShares S&P20180327ETF14.6510.908.517.882.383.01
IKNXIkonics Corp20180327A590.01230.09131.03131.0399.0699.06
ILFiShares Lati20180327ETF3.2518.4217.8117.960.610.50
ILMNIllumina Inc20180327A15.327.961.892.666.065.30
ILTBiShares Core20180327ETF18.4114.7213.5713.631.151.09
IMAXImax Corp20180327A28.3521.827.928.0313.8913.79
IMGNImmunogen In20180327A11.1310.072.983.617.106.47
IMHImpac Mortga20180327A123.5054.7452.8452.951.901.79
IMKTAIngles Marke20180327A49.1637.9422.7022.6615.2515.29
IMLPiPath S&P ML20180327ETF79.6156.0944.7545.4711.3510.62
IMMRImmersion Co20180327A20.7426.87-2.28-0.3029.1527.21
IMMUImmunomedics20180327A16.3411.424.735.096.696.33
IMOImperial Oil20180327A6.675.272.012.543.272.73
IMOMAlpha Archit20180327ETF31.1123.2210.7610.4912.4612.73
IMTBiShares Core20180327ETF52.3339.2224.5739.2214.650.00
IMTEIntegrated M20180327A2259.66
IMTMiShares Edge20180327ETF26.4017.189.599.577.587.61
INBKFirst Intern20180327A193.5876.4162.3462.2014.0614.20
INCOColumbia Ind20180327ETF47.8029.3920.2720.819.128.59
INCYIncyte Genom20180327A13.069.221.993.877.245.36
INDAiShares MSCI20180327ETF2.962.430.370.432.062.00
INDLDirexion Dai20180327ETF23.9313.699.4610.714.232.99
INDYiShares S&P20180327ETF10.196.752.042.054.714.71
INFIInfinity Pha20180327A71.6855.0422.2717.8832.8037.19
INFNInfinera Cor20180327A9.1213.450.772.4612.8211.17
INFOIHS Markit L20180327A6.615.42-0.95-0.666.376.08
INFRLegg Mason E20180327ETF33.6056.4677.6077.60-21.14-21.14
INFUInfuSystem H20180327A210.29176.9964.0266.06112.98110.93
INGNInogen Inc20180327A57.0419.646.2910.4913.359.15
INGRIngredion In20180327A12.076.471.512.484.963.99
INKMSPDR SSgA In20180327ETF28.9916.2216.2216.220.000.00
INNSummit Hotel20180327A8.687.391.732.645.664.74
INNTInnovate Bio20180327A113.0369.8848.4451.8821.4518.00
INOInovio Pharm20180327A21.7217.517.598.159.919.36
INODInnodata Inc20180327A272.49152.069.251.42142.81150.64
INOVInovalon Hol20180327A57.2545.2712.5912.8932.6832.38
INPXInpixon Comm20180327A126.6693.5347.4864.8146.0528.72
INSIntelligent20180327A99.0875.5870.3170.315.285.28
INSEInspired Ent20180327A360.95105.7665.3864.2140.3741.55
INSGInseego Corp20180327A113.0980.8553.4455.1127.4225.75
INSMInsmed, Inc.20180327A34.8229.198.398.8820.8020.31
INSWInternationa20180327A41.2422.412.877.8819.5414.52
INTWorld Fuel S20180327A14.107.260.111.607.165.67
INTCIntel Corp20180327A1.962.580.580.372.012.21
INTFiShares Edge20180327ETF20.609.178.268.180.910.99
INTGIntergroup C20180327A993.96
INTLINTL FCStone20180327A51.0817.366.207.6911.179.68
INTTinTEST Corpo20180327A88.6054.2130.1847.7624.036.46
INTUIntuit Inc20180327A7.364.481.64-0.312.844.79
INUVInuvo, Inc.20180327A239.16142.2437.5541.44104.69100.80
INVAInnoviva, In20180327A10.546.071.272.454.813.62
INVEIdentive, In20180327A166.43163.70135.31134.5028.4029.20
INVHInvitation H20180327A4.923.180.310.672.862.51
INWKInnerWorking20180327A16.9810.996.636.934.364.05
IOION Geophysi20180327A42.0023.981.045.7222.9518.27
IONSIonis Pharma20180327A17.367.944.404.973.542.97
IOOiShares Glob20180327ETF20.959.6812.1010.77-2.42-1.09
IORIncome Oppor20180327A566.89191.44218.47206.63-27.03-15.20
IOSPInnospec Inc20180327A44.5813.770.632.2513.1311.52
IOTSAdesto Techn20180327A87.71107.9217.5516.8090.3791.12
IOVAIovance Biot20180327A44.8134.4310.269.1124.1625.32
IPInternationa20180327A3.622.48-0.130.362.612.12
IPACiShares Core20180327ETF24.3620.2920.0420.210.250.08
IPARInter Parfum20180327A37.8222.6611.9812.6610.6910.00
IPAYETFMG Prime20180327ETF27.8318.5517.1611.901.396.65
IPDNProfessional20180327A1704.77515.61144.83283.89370.77231.71
IPFFiShares Inte20180327ETF24.7020.9516.2920.754.670.20
IPGThe Interpub20180327A4.474.361.251.193.113.17
IPGPIPG Photonic20180327A18.059.221.693.007.536.22
IPHIINPHI CORPOR20180327A14.986.630.841.515.785.12
IPIIntrepid Pot20180327A27.1322.582.574.1320.0018.44
IPKWInvesco Inte20180327ETF29.9615.9315.0915.270.830.65
IPORenaissance20180327ETF14.928.868.278.890.60-0.03
IPOSRenaissance20180327ETF317.69218.50218.50218.500.000.00
IPWRIdeal Power20180327A100.85115.12108.50110.166.624.96
IQDEFlexShares I20180327ETF17.3212.999.619.973.383.02
IQDFFlexShares I20180327ETF9.447.267.137.030.130.23
IQDGWisdomTree I20180327ETF98.6338.5838.3838.580.200.00
IQDYFlexShares I20180327ETF16.859.5413.559.54-4.010.00
IQLTiShares Edge20180327ETF19.5613.0211.1012.311.920.71
IQVIQVIA Holdin20180327A7.623.880.600.883.283.00
IRIngersoll Ra20180327A7.043.590.510.933.082.66
IRBTiRobot Corpo20180327A18.2011.212.162.539.058.68
IRDMIridium Comm20180327A45.9734.619.959.8024.6624.80
IRETInvestors Re20180327A19.9516.766.887.429.889.33
IRIXIridex Corp20180327A159.21118.8427.7035.4291.1483.42
IRMIron Mountai20180327A4.044.98-0.290.435.274.54
IRMDiRadimed Cor20180327A111.16108.94101.50103.847.445.09
IROQIF Bancorp,20180327A71.0971.6371.6371.630.000.00
IRTIndependence20180327A11.419.022.112.226.916.80
IRTCiRhythm Tech20180327A38.3416.838.4910.128.346.71
IRWDIronwood Pha20180327A14.896.902.022.144.894.76
ISBCInvestors Ba20180327A7.639.512.231.847.287.68
ISCFiShares Edge20180327ETF35.6326.1221.8023.864.322.26
ISDRIssuer Direc20180327A1169.23902.41902.41902.410.000.00
ISHGiShares Inte20180327ETF20.0622.2622.2622.260.010.01
ISIGInsignia Sys20180327A77.8383.0367.5367.8115.5015.22
ISMDInspire Smal20180327ETF73.1725.4827.9526.36-2.48-0.88
ISNSImage Sensin20180327A216.80209.97203.29191.526.6818.44
ISRIsoRay, Inc.20180327A279.35134.61109.8192.4924.7942.12
ISRAMarket Vecto20180327ETF64.6727.9519.6219.628.338.33
ISRGIntuitive Su20180327A13.637.823.744.154.083.68
ISSCInnovative S20180327A248.49222.71204.64206.9718.0715.74
ISTBiShares Core20180327ETF3.802.372.322.250.040.12
ISTRInvestar Hol20180327A140.4384.2770.1267.8414.1516.43
ISZEiShares Edge20180327ETF90.10106.35106.35106.350.000.00
ITGartner, Inc20180327A10.895.111.221.643.903.48
ITAiShares U.S.20180327ETF10.497.404.835.102.572.30
ITBiShares U.S.20180327ETF2.602.840.290.042.552.79
ITCIIntra-Cellul20180327A39.2719.478.9610.0110.519.46
ITEQBlueStar Isr20180327ETF10.5710.864.094.636.776.23
ITGRInteger Hold20180327A26.7410.461.721.688.748.78
ITIIteris, Inc.20180327A51.5249.9736.4735.6313.4914.34
ITMVanEck Vecto20180327ETF5.393.874.564.61-0.69-0.74
ITOTiShares Core20180327ETF4.223.331.291.622.041.71
ITRIItron Inc20180327A22.618.951.772.587.186.37
ITRNIturan Locat20180327A56.5536.1115.9616.5820.1519.53
ITTITT Inc.20180327A10.125.111.331.253.783.85
ITWIllinois Too20180327A7.014.090.561.213.532.88
IUSBiShares Core20180327ETF3.403.425.024.99-1.60-1.57
IUSGiShares Core20180327ETF5.124.250.761.113.493.14
IUSViShares Core20180327ETF4.643.922.392.801.541.13
IVACIntevac Inc20180327A94.8676.1428.3744.5147.7731.63
IVALAlpha Archit20180327ETF23.1428.1421.3326.296.811.85
IVCInvacare Cor20180327A45.3320.528.237.4212.2913.11
IVEiShares S&P20180327ETF1.991.58-0.120.241.711.34
IVLUiShares Edge20180327ETF15.0616.8816.3816.390.490.49
IVOGVanguard S&P20180327ETF11.705.332.703.132.632.20
IVOOVanguard S&P20180327ETF4.218.7611.018.38-2.250.38
IVOVVanguard S&P20180327ETF15.475.064.114.250.950.81
IVRInvesco Mort20180327A6.375.290.421.194.864.10
IVViShares Core20180327ETF1.671.210.120.211.091.00
IVWiShares S&P20180327ETF3.8362.5560.4161.492.141.08
IVZInvesco LTD20180327A3.273.40-0.030.413.432.99
IWBiShares Russ20180327ETF1.402.501.371.171.131.33
IWCiShares Micr20180327ETF45.0129.0223.6023.475.415.55
IWDiShares Russ20180327ETF2.131.48-0.39-0.181.871.66
IWFiShares Russ20180327ETF2.742.060.380.391.691.67
IWLiShares Russ20180327ETF14.906.486.056.190.430.29
IWMiShares Russ20180327ETF0.7832.6332.0432.150.670.57
IWNiShares Russ20180327ETF5.953.481.832.201.651.26
IWOiShares Russ20180327ETF7.4380.7781.1979.66-0.421.11
IWPiShares Russ20180327ETF5.054.221.672.982.541.24
IWRiShares Russ20180327ETF6.694.613.434.161.170.44
IWSiShares Russ20180327ETF4.742.802.071.710.731.09
IWViShares Russ20180327ETF2.872.98-0.390.203.372.78
IWXiShares Russ20180327ETF18.377.218.517.17-1.300.04
IWYiShares Russ20180327ETF6.063.593.153.120.440.47
IXCiShares Glob20180327ETF11.9714.2714.7417.25-0.47-2.98
IXGiShares Glob20180327ETF15.118.235.866.552.371.68
IXJiShares Glob20180327ETF21.658.258.196.970.051.28
IXNiShares Glob20180327ETF22.1015.6410.6312.445.013.20
IXPiShares Glob20180327ETF26.0512.9111.7711.641.141.27
IXUSiShares Core20180327ETF5.664.733.953.860.810.88
IYCiShares U.S.20180327ETF6.246.092.454.273.641.83
IYEiShares U.S.20180327ETF3.686.511.672.194.834.32
IYFiShares U.S.20180327ETF4.293.31-1.73-0.465.053.77
IYGiShares U.S.20180327ETF6.175.35-0.650.386.004.97
IYHiShares U.S.20180327ETF6.374.03-0.79-0.254.824.28
IYJiShares U.S.20180327ETF6.495.031.502.383.542.65
IYKiShares U.S.20180327ETF5.222.80-0.310.483.112.32
IYLDiShares Morn20180327ETF14.898.315.046.083.272.23
IYMiShares U.S.20180327ETF6.346.724.424.892.291.83
IYRiShares U.S.20180327ETF1.381.56-0.240.231.801.34
IYTiShares Tran20180327ETF6.994.300.660.933.643.37
IYWiShares U.S.20180327ETF4.883.43-0.590.304.033.14
IYYiShares Dow20180327ETF7.047.267.497.68-0.23-0.42
IYZiShares U.S.20180327ETF7.828.705.706.073.032.74
IZEAIZEA Worldwi20180327A243.61100.6456.4457.4744.2043.17
IZRLARK Israel I20180327ETF49.9032.3432.7032.43-0.36-0.09
JACKJack in the20180327A12.069.593.183.326.416.27
JAGXJaguar Healt20180327A65.70102.9889.1595.9613.837.02
JAKKJakks Pacifi20180327A246.71189.8321.0573.57168.78116.26
JAXJ. Alexander20180327A97.7156.9145.4549.1411.467.77
JAZZJazz Pharmac20180327A20.699.652.504.077.155.58
JBGSJBG SMITH Pr20180327A14.315.753.573.042.172.71
JBHTJB Hunt Tran20180327A9.147.412.383.875.033.54
JBLJabil Inc.20180327A4.113.250.600.772.652.48
JBLUJetBlue Airw20180327A5.069.632.041.117.598.53
JBSSJohn B. Sanf20180327A85.4131.308.019.3923.2921.91
JBTJohn Bean Te20180327A21.856.615.884.490.732.12
JCAPJernigan Cap20180327A32.4619.752.966.7616.7812.99
JCIJohnson Cont20180327A3.003.250.740.602.502.65
JCOMj2 Global, I20180327A14.786.004.744.231.261.77
JCPJ.C. Penney20180327A33.3941.8622.1423.9219.7217.95
JCSCommunicatio20180327A294.31113.4328.32126.5985.11-13.17
JCTCFJewett-Camer20180327A251.65
JDIVJPMorgan U.S20180327ETF20.966.516.516.510.000.00
JDSTDirexion Dai20180327ETF13.088.553.305.305.253.25
JEJUST ENERGY20180327A25.0921.227.455.9513.7315.26
JELDJELD-WEN Hol20180327A11.786.131.322.054.814.07
JETSU.S. Global20180327ETF27.3825.1519.9420.965.214.19
JHGJanus Hender20180327A6.034.090.171.243.922.86
JHMAJohn Hancock20180327ETF19.9610.5110.5110.510.000.00
JHMCJohn Hancock20180327ETF20.7210.156.7010.423.44-0.28
JHMDJohn Hancock20180327ETF44.3633.2133.1733.210.050.00
JHMEJohn Hancock20180327ETF18.817.899.858.27-1.96-0.38
JHMFJohn Hancock20180327ETF16.729.4712.2310.04-2.76-0.57
JHMHJohn Hancock20180327ETF16.9312.7512.8713.09-0.12-0.34
JHMIJohn Hancock20180327ETF20.7112.9212.8712.880.060.05
JHMLJohn Hancock20180327ETF16.5013.4912.9313.020.560.46
JHMMJohn Hancock20180327ETF15.0010.1411.4110.48-1.27-0.34
JHMSJohn Hancock20180327ETF18.11
JHMTJohn Hancock20180327ETF11.9710.729.649.601.081.12
JHMUJohn Hancock20180327ETF21.7218.8618.5418.650.320.21
JHSCJohn Hancock20180327ETF20.928.9313.993.86-5.055.07
JILLJ.Jill, Inc.20180327A31.9723.416.788.6416.6314.77
JJAiPath Series20180327ETN18.8713.5913.6513.62-0.06-0.03
JJCiPath Series20180327ETN8.464.817.106.64-2.29-1.83
JJEiPath Series20180327ETN32.6847.0647.0647.060.000.00
JJGiPath Series20180327ETN13.0114.5815.9915.70-1.40-1.11
JJMiPath Series20180327ETN22.3218.2718.2718.270.000.00
JJNiPath Series20180327ETN24.4435.2827.3131.197.974.09
JJPiPath Series20180327ETN27.07
JJSiPath Series20180327ETN46.72
JJSFJ&J Snack Fo20180327A178.0239.4730.0928.428.9611.05
JJTiPath Series20180327ETN30.377.845.785.782.062.06
JJUiPath Series20180327ETN56.3751.1756.8751.17-5.690.00
JKDiShares Morn20180327ETF5.747.204.465.242.741.96
JKEiShares Morn20180327ETF6.539.4210.209.08-0.780.34
JKFiShares Morn20180327ETF5.093.85-0.461.064.312.80
JKGiShares Morn20180327ETF9.758.114.355.373.762.75
JKHiShares Morn20180327ETF10.0711.308.077.973.233.33
JKHYHenry (Jack)20180327A13.956.340.541.335.805.01
JKIiShares Morn20180327ETF10.766.835.796.121.040.71
JKJiShares Morn20180327ETF22.8910.827.668.403.162.42
JKKiShares Morn20180327ETF19.6010.046.106.133.943.92
JKLiShares Morn20180327ETF15.378.728.688.290.040.43
JLL