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 Avg20180328A9.016.381.632.654.753.67
ETF_AvgVW ETF Avg20180328ETF2.625.303.753.831.561.37
ETN_AvgVW ETN Avg20180328ETN18.4716.759.4811.657.275.10
AAgilent Tech20180328A6.212.980.550.652.432.34
AAAlcoa Corpor20180328A8.265.450.981.084.474.37
AADRAdvisorShare20180328ETF22.5112.409.3612.023.030.37
AALAmerican Air20180328A4.503.640.610.003.033.64
AAMCAltisource A20180328A0.72
AAMEAtlantic Ame20180328A450.11328.52331.56331.56-3.04-3.04
AANAaron's, Inc20180328A15.4711.143.124.118.027.04
AAOIApplied Opto20180328A14.649.244.095.005.154.25
AAONAaon Inc20180328A28.7414.356.877.497.486.86
AAPADVANCE AUTO20180328A13.436.740.971.815.774.93
AAPLApple Inc.20180328A1.801.900.670.691.231.21
AATAMERICAN ASS20180328A12.255.612.012.553.603.06
AAUAlmaden Mine20180328A98.81101.9481.7782.7920.1819.15
AAWWAtlas Air Wo20180328A30.7428.6117.5018.2111.1010.40
AAXJiShares MSCI20180328ETF5.003.010.661.032.371.99
AAXNAxon Enterpr20180328A16.5912.345.886.946.465.40
ABAllianceBern20180328A31.9418.882.511.0616.3817.82
ABBVABBVIE INC.20180328A4.813.612.371.871.241.74
ABCAmerisourceB20180328A7.843.170.991.062.192.12
ABCBAmeris Banco20180328A23.649.941.051.358.898.59
ABEOAbeona Thera20180328A52.2137.026.689.3330.3427.70
ABGAsbury Autom20180328A25.2811.203.674.467.536.74
ABIOARCA biophar20180328A171.28137.04105.85114.3731.1922.67
ABMABM Industri20180328A11.514.881.221.763.653.13
ABMDAbiomed Inc20180328A26.3416.094.675.3711.4210.72
ABRArbor Realty20180328A11.529.653.263.646.396.01
ABTAbbott Labor20180328A2.062.08-0.060.412.141.67
ABTXAllegiance B20180328A104.2263.0147.8649.6415.1513.37
ABUSArbutus Biop20180328A109.2087.1943.3443.1343.8544.06
ACAssociated C20180328A390.57125.68113.70118.1411.997.55
ACADAcadia Pharm20180328A15.4212.375.255.927.166.47
ACBIAtlantic Cap20180328A54.5239.541.441.3638.1138.18
ACCAmerican Cam20180328A8.665.612.673.242.942.37
ACCOAcco Brands20180328A43.5327.997.109.1120.8918.88
ACERAcer Therape20180328A266.70200.42139.70152.4160.7248.01
ACGLArch Capital20180328A11.585.391.311.764.083.62
ACHCAcadia Healt20180328A14.466.060.430.965.635.10
ACHVAchieve Life20180328A186.93223.81197.25256.0526.56-32.24
ACIAAcacia Commu20180328A30.0913.323.804.099.529.23
ACIUAC Immune SA20180328A169.67104.6982.6684.4222.0320.28
ACIWACI Worldwid20180328A19.1714.337.168.877.175.46
ACLSAxcelis Tech20180328A40.3835.4913.3219.5722.1715.92
ACMAecom20180328A9.455.060.781.204.283.86
ACMRACM Research20180328A109.9180.3662.2665.9418.1014.42
ACNAccenture PL20180328A6.684.700.991.743.702.96
ACNBACNB Corp20180328A91.2651.2526.4129.1824.8522.07
ACORAcorda Thera20180328A43.5024.286.686.9417.6017.34
ACREAres Commerc20180328A21.0915.3311.4912.353.842.98
ACRSAclaris Ther20180328A36.5189.3519.8422.1169.5167.24
ACRXAcelRx Pharm20180328A233.14173.04125.02131.1248.0141.91
ACSIAmerican Cus20180328ETF17.8919.7119.7114.440.005.27
ACSTAcasti Pharm20180328A153.74141.7490.3289.4451.4152.30
ACTAdvisorShare20180328ETF70.5039.9540.2240.83-0.26-0.87
ACTGAcacia Resea20180328A150.96110.2999.61100.1210.6810.16
ACUAcme United20180328A157.82150.26133.88135.4716.3814.78
ACWFiShares Edge20180328ETF32.8322.5917.7416.594.856.00
ACWIiShares MSCI20180328ETF1.501.36-0.13-0.281.491.64
ACWViShares Edge20180328ETF11.434.382.272.862.111.52
ACWXiShares MSCI20180328ETF4.751.730.790.900.940.83
ACYAeroCentury20180328A429.86234.73234.26234.260.470.47
ADBEAdobe Inc.20180328A10.397.301.523.595.783.71
ADCAgree Realty20180328A17.4811.590.451.6411.149.96
ADESAdvanced Emi20180328A37.7724.4811.0911.9113.3912.57
ADIAnalog Devic20180328A7.437.694.033.483.674.21
ADMArcher Danie20180328A2.912.210.120.242.101.98
ADMAADMA Biologi20180328A102.9789.3954.9254.3334.4735.06
ADMPAdamis Pharm20180328A162.97126.0094.6592.4431.3633.56
ADMSAdamas Pharm20180328A44.8326.467.909.1418.5717.32
ADNTAdient plc O20180328A9.544.47-0.400.614.873.86
ADPAutomatic Da20180328A7.495.512.812.622.702.89
ADREInvesco BLDR20180328ETF48.5537.2723.9929.9113.297.37
ADROAduro Biotec20180328A81.2363.0233.4030.5329.6332.50
ADSAlliance Dat20180328A16.366.662.322.574.344.10
ADSKAutodesk Inc20180328A12.015.901.531.844.374.06
ADSWAdvanced Dis20180328A13.355.791.662.264.133.53
ADTADT Inc.20180328A14.3311.066.746.314.324.75
ADTNAdtran Inc20180328A36.6031.8411.9612.1819.8819.66
ADUSAddus HomeCa20180328A217.0144.8936.6534.788.2410.10
ADVMAdverum Biot20180328A94.4562.0733.6334.1528.4427.91
ADXSAdvaxis, Inc20180328A58.4152.8717.8218.0935.0534.78
AEAdams Resour20180328A449.02226.50199.33226.8527.16-0.35
AEEAmeren Corpo20180328A4.763.090.860.992.242.11
AEGNAegion Corp20180328A52.6625.9023.6824.412.221.49
AEHRAehr Test Sy20180328A95.9768.4847.9155.8520.5712.62
AEISAdvanced Ene20180328A24.8218.2710.6712.457.595.82
AELAmerican Equ20180328A16.6555.2051.0451.724.173.48
AEMAgnico Eagle20180328A4.062.520.200.452.322.07
AEMDAETHLON MEDI20180328A195.29206.92154.48190.7252.4416.20
AEOAmerican Eag20180328A5.324.890.260.494.644.43
AEPAmerican Ele20180328A3.111.850.510.411.341.45
AERAercap Holdi20180328A4.282.24-0.47-0.072.722.31
AERIAerie Pharma20180328A30.8819.7228.1419.46-8.420.26
AESAES Corporat20180328A9.0415.9710.5211.945.544.46
AEYADDvantage T20180328A138.0796.5365.4865.4831.0531.05
AEZSAeterna Zent20180328A154.30114.3079.2480.9035.0633.39
AFCAllied Capit20180328A23.9715.9414.5513.101.402.84
AFGAmerican Fin20180328A14.496.862.443.364.423.50
AFHAtlas Financ20180328A88.9152.4521.1721.0731.2831.38
AFIArmstrong Fl20180328A37.6016.485.878.0810.618.40
AFKVanEck Vecto20180328ETF63.3077.4185.4485.44-8.04-8.04
AFLAflac Inc.20180328A4.973.212.801.510.421.70
AFMDAffimed N.V.20180328A262.81224.98163.24180.6661.7344.32
AFTYPacer CSOP F20180328ETF22.8829.2232.3439.07-3.12-9.85
AGFIRST MAJEST20180328A16.5314.102.973.0311.1311.06
AGCOAGCO Corpora20180328A11.084.861.301.993.552.86
AGENAgenus Inc.20180328A21.9522.041.952.2220.0919.83
AGFSAgroFresh So20180328A49.8530.688.2212.1722.4618.51
AGGiShares Core20180328ETF0.950.710.350.410.370.31
AGGPIQ Enhanced20180328ETF13.473.593.423.420.170.17
AGGYWisdomTree Y20180328ETF5.044.593.923.860.680.74
AGIAlamos Gold20180328A19.5814.505.596.838.917.65
AGIOAgios Pharma20180328A40.2716.517.346.499.1710.01
AGLEAeglea BioTh20180328A145.8359.7137.3438.1022.3821.61
AGMFederal Agri20180328A78.6232.8426.2727.896.584.95
AGMAFederal Agri20180328A134.8779.0940.9229.5438.1749.55
AGNAllergan plc20180328A7.875.310.821.574.503.74
AGNCAGNC Investm20180328A5.3812.103.975.568.146.55
AGNDWisdomTree T20180328ETF29.0818.8118.1818.600.630.20
AGOAssured Guar20180328A8.864.310.811.223.513.10
AGRAvangrid, In20180328A9.4642.8645.0745.43-2.21-2.57
AGROADECOAGRO S.20180328A17.2513.946.755.857.198.09
AGRXAgile Therap20180328A151.28110.3172.4573.0337.8637.28
AGSPlayAGS, Inc20180328A44.5613.649.5911.314.052.33
AGTiShares MSCI20180328ETF36.9638.7538.5238.520.230.23
AGTCApplied Gene20180328A145.64105.294.4675.78100.8229.50
AGXArgan, Inc20180328A33.4723.5711.6213.2611.9510.30
AGYSAgilysys, In20180328A64.2246.2728.7127.0917.5619.18
AGZiShares Agen20180328ETF4.132.982.802.810.180.17
AGZDWisdomTree T20180328ETF28.2919.3822.9022.90-3.52-3.52
AHCA.H. Belo Co20180328A112.8587.6157.7857.7829.8429.83
AHHArmada Hoffl20180328A11.798.130.521.877.626.28
AHPIAllied Healt20180328A498.41361.80245.22247.51116.58114.29
AHTAshford Hosp20180328A16.0514.933.565.0011.379.93
AIArlington As20180328A9.358.763.123.965.644.80
AIAiShares Asia20180328ETF13.258.810.404.038.414.77
AIEQAI Powered E20180328ETF24.1916.7815.2715.461.511.32
AIGAmerican Int20180328A2.262.821.151.211.671.61
AIHSSenmiao Tech20180328A190.21100.8668.7182.7132.1618.15
AIMCAltra Indust20180328A33.1829.7812.6918.4017.0911.38
AIMTAimmune Ther20180328A28.1613.438.1610.865.272.57
AINAlbany Inter20180328A31.1213.596.716.706.886.89
AINVApollo Inves20180328A19.2018.637.508.2111.1510.43
AIRAAR Corp.20180328A19.0211.503.654.727.856.78
AIRGAirgain, Inc20180328A169.2870.4953.5356.4616.9614.03
AIRIAir Industri20180328A135.4987.14-32.1844.10119.3343.05
AIRRFirst Trust20180328ETF29.7218.7216.6016.222.122.50
AIRTAir T Inc20180328A206.03150.0727.5827.58122.50122.50
AITApplied Indu20180328A19.079.961.712.268.257.70
AIVApartment In20180328A7.864.920.470.894.464.03
AIZAssurant, In20180328A12.005.080.350.764.724.32
AJGArthur J. Ga20180328A6.303.480.970.982.512.51
AJRDAerojet Rock20180328A16.756.453.293.493.162.97
AJXGreat Ajax C20180328A26.6713.4911.3110.982.182.51
AKAMAkamai Techn20180328A8.417.801.442.896.364.91
AKBAAkebia Thera20180328A21.9318.17-2.74-2.2020.9220.37
AKCAAkcea Therap20180328A76.3439.7423.8426.7815.9012.96
AKERAkers Biosci20180328A38.2659.1241.1548.5318.0510.62
AKGAsanko Gold20180328A84.5193.9471.0971.2222.8522.72
AKRAcadia Realt20180328A10.544.851.792.353.062.49
AKRXAkorn, Inc.20180328A12.557.10-0.09-0.207.197.30
AKTSAKOUSTIS TEC20180328A89.4562.0437.0439.5625.0022.47
ALAir Lease Co20180328A8.814.151.361.862.802.29
ALBAlbemarle Co20180328A8.364.120.331.043.783.08
ALBOAlbireo Phar20180328A295.93146.7265.7589.0080.9757.72
ALCOAlico Inc20180328A152.8862.4543.8445.5618.6116.90
ALDXAldeyra Ther20180328A151.5590.8756.2149.7934.6641.07
ALEALLETE, Inc.20180328A14.887.573.524.234.053.35
ALEXAlexander &20180328A18.238.221.051.237.176.99
ALFAAlphaClone A20180328ETF35.2096.1590.4791.085.685.08
ALGAlamo Group,20180328A141.6149.8126.5631.8823.2517.93
ALGNAlign Techno20180328A17.8011.381.513.519.867.86
ALGTAllegiant Tr20180328A56.7723.6810.3310.7013.3512.97
ALIMAlimera Scie20180328A99.3988.9759.4854.3629.4934.61
ALJJALJ Regional20180328A118.98106.97104.16105.342.811.63
ALKAlaska Air G20180328A6.273.120.530.792.602.33
ALKSAlkermes Inc20180328A29.2813.478.8510.444.623.03
ALLThe Allstate20180328A5.663.100.881.052.212.05
ALLEAllegion Pub20180328A12.105.442.842.982.602.46
ALLTAllot Ltd. O20180328A64.4746.4822.4718.8824.0127.60
ALLYAlly Financi20180328A4.083.84-0.060.423.903.42
ALNAAllena Pharm20180328A155.90130.16104.75101.9125.4128.25
ALNYAlnylam Phar20180328A29.1617.584.907.8012.689.78
ALOAlio Gold In20180328A59.6749.5321.1624.4428.3625.09
ALOTAstroNova, I20180328A128.0653.2421.0511.7032.1941.54
ALPNAlpine Immun20180328A520.65281.6975.16126.70206.54155.00
ALRMAlarm.com Ho20180328A21.6912.466.577.545.894.92
ALRNAileron Ther20180328A438.11276.81270.46267.686.359.13
ALSKAlaska Commu20180328A113.1364.7940.3341.7624.4623.03
ALSNALLISON TRAN20180328A8.543.251.782.261.471.00
ALTAltimmune, I20180328A94.3990.5036.2647.2254.2543.28
ALTRAltair Engin20180328A57.3238.9016.8117.5322.0821.37
ALTSProShares Mo20180328ETF33.2635.0635.0635.060.000.00
ALTYGlobal X Sup20180328ETF65.6970.3964.8565.025.545.38
ALVAutoliv, Inc20180328A9.104.470.360.584.113.89
ALXNAlexion Phar20180328A12.127.320.702.856.624.48
AMAntero Midst20180328A24.2413.0715.6910.71-2.622.36
AMAGAMAG Pharmac20180328A40.9235.1019.6120.1715.4914.93
AMATApplied Mate20180328A2.823.250.861.272.381.98
AMBAAmbarella, I20180328A18.7812.534.156.468.386.07
AMBCAmbac Financ20180328A22.5714.955.996.838.968.13
AMCAMC ENTERTAI20180328A39.2730.577.069.4623.5121.11
AMCAiShares Russ20180328ETF23.6123.2223.2223.220.000.00
AMDAdvanced Mic20180328A10.0810.384.255.556.134.84
AMEAmetek, Inc.20180328A6.623.180.370.482.802.70
AMEDAmedisys Inc20180328A37.8714.704.425.3810.289.32
AMEHApollo Medic20180328A443.93215.58130.10129.5785.4886.00
AMGAffiliated M20180328A18.419.800.871.738.938.06
AMGNAmgen Inc20180328A6.885.242.442.212.803.02
AMHAMERICAN HOM20180328A5.444.730.190.294.544.44
AMJJP Morgan Al20180328ETN5.237.844.574.473.283.39
AMKRAmkor Techno20180328A11.6012.562.813.429.759.15
AMLPAlerian MLP20180328ETF11.0614.8120.7617.88-5.95-3.06
AMNAMN Healthca20180328A19.956.342.381.863.974.48
AMNBAmerican Nat20180328A105.8985.2851.4656.7133.8228.57
AMOTAllied Motio20180328A236.8491.7941.4044.3550.3847.44
AMPAmeriprise F20180328A12.326.371.221.885.164.49
AMPEAmpio Pharma20180328A57.6342.4417.6120.6324.8321.80
AMPHAmphastar Ph20180328A30.0231.597.5710.8724.0220.72
AMRBAmerican Riv20180328A96.0461.87168.41170.40-106.54-108.53
AMRCAmeresco, In20180328A60.1335.7227.1928.188.537.54
AMRHAmeri Holdin20180328A163.86148.71153.57154.37-4.86-5.66
AMRKA-Mark Preci20180328A165.76132.18119.70123.0812.479.10
AMRSAmyris Inc.20180328A34.0222.897.599.3615.3013.53
AMSAmerican Sha20180328A208.81190.12190.12190.120.000.00
AMSCAmerican Sup20180328A85.3576.5543.5640.4832.9936.07
AMSFAMERISAFE, I20180328A31.4021.5910.3811.6211.219.97
AMSWAAmerican Sof20180328A45.2869.5715.4015.5654.1754.01
AMTAmerican Tow20180328A6.284.660.801.293.863.37
AMTDTD Ameritrad20180328A7.134.330.170.704.163.62
AMTXAemetis, Inc20180328A137.62106.7464.6073.0042.1433.74
AMUETRACS Aleri20180328ETN18.6815.0811.0912.013.983.07
AMUBETRACS Aleri20180328ETN220.49144.38124.32144.3820.060.00
AMWDAmerican Woo20180328A27.5014.520.232.8114.2911.72
AMZAInfraCap MLP20180328ETF15.4733.2516.3117.1616.9416.15
AMZNAmazon.Com I20180328A8.996.50-1.842.688.343.09
ANAutoNation,20180328A10.404.502.772.981.741.53
ANABAnaptysBio,20180328A60.7926.5212.6417.2713.889.26
ANATAmerican Nat20180328A78.7512.735.437.817.304.92
ANDEAndersons In20180328A52.7850.327.178.8343.1641.49
ANETArista Netwo20180328A22.4312.031.774.3110.267.71
ANFAbercrombie20180328A6.005.160.610.894.554.28
ANGIANGI Homeser20180328A21.3634.2242.5042.74-8.28-8.51
ANGLVanEck Vecto20180328ETF9.2713.1912.6912.660.510.54
ANGOAngioDynamic20180328A24.3815.891.276.0714.629.82
ANHAnworth Mort20180328A21.2817.449.178.508.278.92
ANIKAnika Therap20180328A67.2248.9218.5016.9530.4231.97
ANIPANI Pharmace20180328A71.6629.2510.2114.9719.0314.28
ANSSAnsys Inc20180328A20.1110.493.124.267.376.23
ANTMANTHEM, INC.20180328A8.114.862.452.562.412.30
ANYSphere 3D Co20180328A108.42116.7288.8089.8027.9226.92
AOAiShares Core20180328ETF14.2010.916.7210.584.190.33
AOBCAmerican Out20180328A11.5913.908.659.875.254.07
AOKiShares Core20180328ETF16.318.238.208.190.030.04
AOMiShares Core20180328ETF23.5521.8112.2016.889.614.93
AONAon plc Clas20180328A8.384.230.731.283.502.95
AORiShares Core20180328ETF10.537.929.139.44-1.21-1.53
AOSA.O. Smith C20180328A11.435.171.201.273.983.90
AOSLAlpha and Om20180328A85.8924.550.872.0923.6822.46
APAmpco-Pittsb20180328A89.7659.4928.6433.8430.8525.65
APAApache Corpo20180328A3.852.590.650.301.942.29
APAMARTISAN PART20180328A27.7815.465.995.669.479.80
APDAir Products20180328A10.615.390.831.634.553.76
APDNApplied DNA20180328A292.42228.83136.50146.3892.3382.45
APEIAmerican Pub20180328A38.9122.410.955.0721.4517.34
APENApollo Endos20180328A292.85142.52111.13129.1431.4013.39
APHAmphenol Cor20180328A8.194.110.290.713.823.40
APLEApple Hospit20180328A6.044.992.900.852.084.13
APLSApellis Phar20180328A127.3036.3128.9131.247.405.08
APOApollo Globa20180328A13.127.114.303.502.813.61
APOGApogee Enter20180328A28.6613.843.133.8910.719.95
APPFAppFolio, In20180328A35.8617.163.765.3313.4011.83
APPNAppian Corpo20180328A62.5936.7522.9025.2213.8611.53
APPSDigital Turb20180328A54.9749.2417.7820.7231.4628.52
APRNBlue Apron H20180328A55.0970.0534.5639.9635.4930.09
APTAlpha Pro Te20180328A199.42147.61128.74128.7418.8718.87
APTOAptose Biosc20180328A64.5466.4840.1845.4226.3021.05
APTSPreferred Ap20180328A19.9611.71-1.310.3513.0211.36
APTVAptiv PLC20180328A8.514.390.600.853.793.54
APVOAptevo Thera20180328A84.4149.3918.3730.0431.0219.36
APWCAsia Pacific20180328A320.09331.19331.19331.190.000.00
AQBAquaBounty T20180328A117.29115.9781.2987.0934.6828.88
AQMSAqua Metals,20180328A58.8570.4231.5944.7038.8325.72
AQNAlgonquin Po20180328A13.339.336.125.633.213.70
AQUAEvoqua Water20180328A23.478.921.993.126.945.81
ARANTERO RESOU20180328A5.394.821.141.443.673.38
ARAAmerican Ren20180328A29.0713.960.595.6013.408.37
ARAYAccuray Inco20180328A101.4073.6779.5068.55-5.835.12
ARCARC Document20180328A70.4439.6220.5621.2019.0618.43
ARCBArcBest Corp20180328A42.0920.786.808.5613.9812.23
ARCCAres Capital20180328A6.435.010.750.974.264.04
ARCHArch Coal, I20180328A31.1514.924.596.2010.338.72
ARCOARCOS DORADO20180328A62.2842.0028.5531.1713.4510.83
ARCTArcturus The20180328A456.72201.29105.55127.6695.7473.63
ARDArdagh Group20180328A31.4125.9116.4816.709.439.21
ARDXArdelyx, Inc20180328A120.4089.3141.3332.6947.9956.62
AREAlexandria R20180328A11.965.560.450.985.104.58
ARESAres Managem20180328A30.5617.797.6510.1610.147.63
ARGTGlobal X MSC20180328ETF31.3650.2020.3720.6029.8329.60
ARIAPOLLO COMME20180328A5.685.522.102.173.423.35
ARKGARK Genomic20180328ETF34.6633.0430.2531.712.791.33
ARKKARK Innovati20180328ETF18.0940.6712.3814.4228.2926.25
ARKQARK Autonomo20180328ETF20.5311.076.536.574.544.51
ARKRArk Restaura20180328A605.83284.25205.22208.5279.0375.73
ARKWARK Next Gen20180328ETF16.9712.409.259.723.152.68
ARLAmerican Rea20180328A267.39151.87-17.56-17.56169.42169.42
ARLPAlliance Res20180328A43.9724.1013.1615.3410.948.76
ARMKARAMARK20180328A7.253.791.411.302.382.50
ARNAArena Pharma20180328A29.8914.685.397.639.297.05
ARNCArconic Corp20180328A5.163.70-1.13-0.474.834.17
AROCArchrock Inc20180328A59.2542.3212.8313.7329.4928.59
AROWArrow Financ20180328A144.7974.5760.9971.6113.582.96
ARRARMOUR Resid20180328A12.777.192.501.644.695.55
ARTNAArtesian Res20180328A94.6240.1230.0629.7910.0610.33
ARTWArts-Way Man20180328A466.53214.06214.06214.060.000.00
ARWArrow Electr20180328A16.687.541.312.656.234.89
ARWRArrowhead Re20180328A24.1117.375.477.2411.9310.16
ASBAssociated B20180328A20.7113.681.730.8611.9512.83
ASCARDMORE SHIP20180328A68.7151.5236.3736.5915.1514.93
ASEAGlobal X FTS20180328ETF110.6680.1476.8777.043.273.11
ASETFlexShares R20180328ETF58.7224.4924.4924.490.000.00
ASFIAsta Funding20180328A310.16763.08112.23165.34650.85597.74
ASGNASGN Incorpo20180328A25.4411.502.063.219.448.29
ASHAshland Glob20180328A11.207.601.832.555.785.06
ASHRXtrackers Ha20180328ETF3.403.730.931.362.802.38
ASHSXtrackers Ha20180328ETF16.9223.0619.5720.093.502.97
ASHXXtrackers MS20180328ETF56.79
ASIXAdvanSix Inc20180328A29.0311.404.155.907.265.50
ASMAvino Silver20180328A112.4280.6939.2443.2041.4537.49
ASNAAscena Retai20180328A49.3340.8618.0618.3422.7422.46
ASPNAspen Aeroge20180328A78.0972.6167.7652.354.8520.26
ASPSAltisource P20180328A72.4346.3217.1527.1629.1719.16
ASPUASPEN GROUP,20180328A512.54265.04103.95101.69161.08163.34
ASRVAmeriServ Fi20180328A159.56188.86110.38109.6678.4979.21
ASTCAstrotech Co20180328A141.09121.4073.3677.2848.0444.12
ASTEAstec Indust20180328A50.7720.566.7010.7213.869.84
ASURAsure Softwa20180328A48.8332.424.857.9427.5924.49
ASYSAmtech Syste20180328A52.5350.9419.3221.0331.6229.91
ATAtlantic Pow20180328A231.22147.3362.2462.2485.0985.09
ATECAlphatec Hol20180328A110.5581.4231.0142.1050.4139.32
ATENA10 NETWORKS20180328A18.7918.013.055.0214.8812.92
ATESTGTEST SYMBOL20180328A40.7619.9119.6319.750.280.16
ATGEAdtalem Glob20180328A18.169.133.112.886.026.25
ATHAthene Holdi20180328A6.273.13-0.59-0.253.723.38
ATHXAthersys, In20180328A71.8750.2934.6734.1915.6216.10
ATIAllegheny Te20180328A9.165.040.381.044.664.00
ATKRAtkore Inter20180328A13.227.100.440.966.666.15
ATLCAtlanticus H20180328A1140.79352.87230.47261.63122.4091.25
ATLOAMES Nationa20180328A570.78182.65175.93177.596.735.07
ATMPiPath Select20180328ETF30.0723.2218.3717.734.855.49
ATNIATN Internat20180328A56.9919.854.946.7014.9113.15
ATNMActinium Pha20180328A82.62200.42158.19193.0342.237.38
ATNXAthenex, Inc20180328A39.9420.126.0410.0214.0710.09
ATOAtmos Energy20180328A6.463.190.060.533.132.67
ATOMAtomera Inco20180328A112.2273.1754.8857.6218.2915.54
ATOSAtossa Thera20180328A130.30150.8788.2087.6862.6763.19
ATRAptarGroup,20180328A16.716.882.742.824.144.06
ATRAAtara Biothe20180328A31.6715.391.997.4513.407.94
ATRCAtriCure, In20180328A46.1423.1116.1317.776.985.34
ATROAstronics Co20180328A45.3131.3622.8824.908.486.46
ATRSAntares Phar20180328A48.5352.3726.6424.9125.7327.46
ATSGAir Transpor20180328A13.3819.65-0.080.5319.7319.12
ATTOAtento S.A.20180328A93.3351.4624.7936.0126.6815.46
ATUSAltice USA,20180328A20.0810.714.504.286.216.44
ATVIActivision B20180328A3.833.250.931.112.322.14
ATXIAvenue Thera20180328A278.70342.9259.34133.28283.58209.64
AUBNAuburn Natio20180328A250.48179.86313.02312.48-133.17-132.63
AUDCAudioCodes L20180328A38.9626.319.0310.0917.2816.22
AUGAuryn Resour20180328A101.89113.8672.4951.9841.3761.88
AUMNGolden Miner20180328A111.65195.10176.92182.4718.1812.63
AUPHAurinia Phar20180328A22.3320.438.888.7211.5511.71
AUTOAutoWeb, Inc20180328A97.6545.1631.2232.3113.9412.86
AUYYamana Gold,20180328A36.9241.2916.6219.6324.7021.69
AVAAvista Corpo20180328A10.264.941.432.023.522.93
AVAVAeroVironmen20180328A37.5115.233.755.5811.489.65
AVBAvalonBay Co20180328A8.073.900.731.003.182.90
AVDAmerican Van20180328A47.3227.3613.8614.6013.5012.76
AVEOAVEO Pharmac20180328A36.3750.7226.7227.4723.9923.25
AVGOBroadcom Inc20180328A10.295.880.921.614.964.27
AVGRAvinger, Inc20180328A139.88131.79124.82119.356.9612.43
AVIDAvid Technol20180328A47.8227.8813.2713.2714.6114.61
AVNWAviat Networ20180328A320.86223.76206.71207.4417.0516.33
AVTAvnet, Inc.20180328A11.345.171.391.283.783.89
AVXLAnavex Life20180328A67.2686.8713.4366.1373.4320.73
AVYAvery Dennis20180328A13.306.942.513.504.423.44
AVYAAvaya Holdin20180328A15.155.064.644.240.420.83
AWIArmstrong Wo20180328A17.988.893.163.705.735.19
AWKAmerican Wat20180328A7.033.400.400.413.002.99
AWRAmerican Sta20180328A16.506.972.072.734.904.24
AWREAware Inc20180328A194.47110.15108.24106.941.913.21
AWXAvalon Holdi20180328A395.61377.48377.48377.480.000.00
AXASAbraxas Petr20180328A47.2038.4118.9922.5619.3315.73
AXDXAccelerate D20180328A56.1732.6714.3216.3618.3516.31
AXEAnixter Inte20180328A28.4112.014.135.057.886.96
AXGNAxogen, Inc.20180328A28.7317.788.8810.568.907.23
AXJLWisdomTree A20180328ETF25.4513.1610.1410.053.023.11
AXLAmerican Axl20180328A8.347.751.441.976.325.78
AXPAmerican Exp20180328A4.312.560.140.452.422.11
AXRAMREP Corpor20180328A71.8736.02-10.42-10.4246.4446.44
AXSAxis Capital20180328A6.682.770.000.632.772.14
AXSMAxsome Thera20180328A209.18175.9425.9435.34150.00140.60
AXTAAxalta Coati20180328A7.474.833.202.981.631.85
AXTIAXT Inc20180328A93.0364.61-1.622.7166.2361.90
AXUAlexco Resou20180328A75.5169.5344.0448.3025.4821.22
AYAtlantica Yi20180328A24.7319.554.875.0214.6814.53
AYIAcuity Brand20180328A16.389.033.695.035.334.00
AYTUAytu BioScie20180328A82.44128.4248.2259.2180.2069.20
AYXAlteryx, Inc20180328A29.3514.766.737.958.036.82
AZOAutoZone, In20180328A19.0410.252.903.777.356.48
AZPNAspen Techno20180328A16.646.591.291.825.294.78
AZREAzure Power20180328A92.3153.4853.4853.480.000.00
AZRXAzurRx BioPh20180328A353.29379.29261.25306.02118.0473.27
AZZAZZ Inc.20180328A29.8713.976.567.707.406.27
BBarnes Group20180328A27.4012.433.845.038.597.40
BABoeing Compa20180328A8.876.082.051.204.034.88
BABInvesco Taxa20180328ETF10.2927.1926.6926.810.510.38
BACBank of Amer20180328A3.404.363.162.401.211.97
BAHBooz Allen H20180328A7.113.750.611.123.142.63
BALiPath Series20180328ETN10.936.626.897.12-0.27-0.50
BAMBrookfield A20180328A2.992.29-0.250.022.542.26
BANCBanc of Cali20180328A31.5718.957.647.0411.3111.92
BANDBandwidth In20180328A192.3883.1555.2664.4227.8918.73
BANFBancfirst Co20180328A99.9337.2219.5615.2217.6622.00
BANRBanner Corp.20180328A20.7719.188.289.6510.909.53
BANXStoneCastle20180328A57.6254.9745.1249.009.855.97
BAPCredicorp LT20180328A19.488.752.494.386.304.41
BASIBioanalytica20180328A120.2384.1069.9769.9714.1314.13
BATRALiberty Medi20180328A33.6141.48-3.98-3.7145.4645.19
BATRKLiberty Medi20180328A20.3513.869.7810.354.083.51
BAXBaxter Inter20180328A3.463.261.661.471.601.79
BBBlackBerry L20180328A8.329.705.315.074.394.63
BBBYBed Bath & B20180328A5.187.422.112.085.325.34
BBCVirtus LifeS20180328ETF35.4117.8914.1613.713.734.17
BBGIBeasley Broa20180328A168.64204.670.083.89204.59200.78
BBHVanEck Vecto20180328ETF10.0711.998.868.883.133.12
BBPVirtus LifeS20180328ETF32.5924.1313.0417.5411.096.59
BBSIBarrett Busi20180328A84.9335.159.5510.4225.6024.73
BBUBrookfield B20180328A42.4430.4118.6620.5011.759.91
BBWBuild-A-Bear20180328A82.2049.073.314.5645.7644.50
BBXBBX Capital20180328A19.9711.846.326.525.525.32
BBYBest Buy Com20180328A4.693.251.301.631.951.61
BCBrunswick Co20180328A10.574.671.792.052.882.62
BCBPBCB Bancorp20180328A74.1542.6927.5128.5215.1814.18
BCCBoise Cascad20180328A17.9810.991.231.889.769.10
BCDAberdeen Sta20180328ETF19.3023.0223.0223.020.000.00
BCEBCE, Inc.20180328A2.582.11-0.56-0.252.682.36
BCEIBONANZA CREE20180328A37.0714.845.105.359.749.49
BCIAberdeen Sta20180328ETF11.156.615.516.481.100.14
BCLIBrainstorm C20180328A150.811499.33345.141494.391154.194.94
BCMiPath Pure B20180328ETN15.059.469.469.460.000.00
BCOThe Brink's20180328A16.046.141.181.284.964.85
BCOMB Communicat20180328A340.23137.31137.31137.310.000.00
BCORBlucora, Inc20180328A37.6722.937.078.0915.8514.84
BCOVBrightcove,20180328A77.6670.4029.4026.7941.0443.60
BCPCBalchem Corp20180328A53.8122.357.1110.5615.2511.79
BCRXBioCryst Pha20180328A22.0521.178.2111.1912.969.98
BCTFBancorp 34,20180328A219.48
BDCBelden Inc.20180328A13.835.392.323.333.072.06
BDCSUBS AG Excha20180328ETN45.7058.43-14.19-7.0672.6265.49
BDCZETRACS Wells20180328ETN424.58
BDGEBridge Banco20180328A71.2149.6731.7731.5417.9018.13
BDLFlanigan's E20180328A1478.02830.73569.86569.62260.86261.11
BDNBrandywine R20180328A6.545.760.610.855.154.91
BDRBlonder Tong20180328A579.76611.22593.90592.4317.3118.78
BDSIBioDelivery20180328A233.64167.85115.09118.6252.5449.24
BDXBecton, Dick20180328A9.545.152.031.863.123.29
BEATBioTelemetry20180328A31.5824.0012.0112.9811.9811.02
BECNBeacon Roofi20180328A13.335.702.622.993.072.70
BELFABel Fuse Inc20180328A804.84420.51420.51420.510.000.00
BELFBBel Fuse Inc20180328A107.7834.1612.3314.6521.8419.52
BENFranklin Res20180328A3.343.26-0.03-0.013.293.27
BEPBrookfield R20180328A10.336.220.901.015.325.20
BERYBerry Global20180328A8.513.020.741.702.281.32
BFABrown-Forman20180328A69.1437.3731.3230.866.056.51
BFBBrown-Forman20180328A9.295.712.002.533.713.18
BFAMBRIGHT HORIZ20180328A15.006.620.201.556.425.07
BFINBankFinancia20180328A102.4762.9545.5747.9117.3815.05
BFITGlobal X Hea20180328ETF79.99
BFORBarron's 40020180328ETF19.5615.129.218.795.916.33
BFSSaul Centers20180328A179.8566.6952.7258.5913.978.10
BGBunge Limite20180328A7.704.461.822.002.642.46
BGCPBGC Partners20180328A8.228.1813.8113.98-5.64-5.81
BGFVBig 5 Sporti20180328A82.6561.9920.0620.7841.9341.21
BGGBriggs & Str20180328A26.4310.190.093.4810.106.71
BGIBirks Group20180328A197.24156.36112.98145.4843.3910.88
BGSB&G Foods, I20180328A22.0115.397.818.287.587.11
BGSFBG Staffing20180328A47.1727.7826.1028.821.68-1.04
BHBiglari Hold20180328A47.7631.3930.6831.210.710.18
BHBBar Harbor B20180328A89.2636.9028.6030.348.296.55
BHEBenchmark El20180328A23.8116.413.423.3612.9813.05
BHFBrighthouse20180328A17.196.952.542.654.404.30
BHLBBerkshire Hi20180328A24.9611.7511.071.760.689.99
BHVNBiohaven Pha20180328A48.1020.963.528.5417.4412.43
BIBProShares Ul20180328ETF24.5716.727.4810.819.245.91
BIBLInspire 10020180328ETF93.9467.6864.7565.082.942.60
BICKFirst Trust20180328ETF109.2951.6622.8949.5428.772.12
BIGBig Lots, In20180328A7.403.910.831.643.082.27
BIIBBiogen Inc.20180328A10.415.651.391.764.263.90
BILSPDR Bloombe20180328ETF1.091.051.051.050.000.00
BIOBio-Rad Labo20180328A63.8020.4812.6313.727.866.76
BIOBBio-Rad Labo20180328A103.1281.3381.3381.330.000.00
BIOCBiocept, Inc20180328A89.33103.9761.3674.4342.6129.54
BIOLBiolase, Inc20180328A598.29353.21351.18350.542.032.67
BIPBrookfield I20180328A9.515.571.702.123.873.45
BISProShares Ul20180328ETF28.9916.2410.438.935.827.31
BIVVanguard Int20180328ETF4.503.733.513.460.220.27
BIZDVanEck Vecto20180328ETF13.928.388.108.160.280.22
BJKVanEck Vecto20180328ETF38.8414.7113.7613.650.951.06
BJRIBJ's Restaur20180328A21.7910.573.122.027.448.55
BKBank of New20180328A2.572.020.100.271.921.75
BKCCBlackRock Ca20180328A16.7717.987.529.3810.468.61
BKDBrookdale Se20180328A14.8111.182.993.878.147.31
BKEThe Buckle,20180328A34.9430.1911.7714.0018.4216.20
BKEPBlueknight E20180328A128.5795.2283.6883.6811.5411.54
BKFiShares MSCI20180328ETF34.8215.0613.8813.761.181.30
BKHBlack Hills20180328A11.836.152.142.254.013.91
BKIBlack Knight20180328A17.257.671.231.016.446.65
BKLNInvesco Seni20180328ETF4.332.171.591.640.570.52
BKNGBooking Hold20180328A15.069.253.234.725.393.99
BKSCBank of Sout20180328A467.06164.23152.46152.4611.7711.77
BKUBankunited,20180328A12.225.651.752.033.903.61
BKYIBIO-key Inte20180328A149.10168.7897.5193.8871.2774.89
BLBlackLine, I20180328A19.1013.48-4.412.2617.8911.22
BLBDBlue Bird Co20180328A104.6634.2114.3614.8119.8519.40
BLCMBellicum Pha20180328A49.7831.696.136.0625.5625.63
BLCNReality Shar20180328ETF24.5219.559.459.6810.109.87
BLDTopBuild Cor20180328A31.8014.475.918.178.566.30
BLDPBallard Powe20180328A29.1026.2314.7112.5511.5313.68
BLDRBuilders Fir20180328A15.3210.541.682.288.868.26
BLESInspire Glob20180328ETF95.1058.2458.3058.24-0.06-0.01
BLFSBioLife Solu20180328A77.6389.2527.9043.2961.3545.96
BLHYVirtus Newfl20180328ETF131.0934.7535.0435.12-0.29-0.37
BLINBridgeline D20180328A460.07310.43344.24314.74-33.81-4.31
BLKBlackrock, I20180328A18.899.333.463.965.875.37
BLKBBlackbaud, I20180328A33.7815.543.855.3011.6810.23
BLLBall Corpora20180328A3.522.110.030.122.082.00
BLMNBloomin' Bra20180328A9.076.733.343.483.423.26
BLNKBlink Chargi20180328A351.06237.75225.15225.2612.6112.50
BLOKAmplify Tran20180328ETF17.3210.533.296.137.244.40
BLPHBellerophon20180328A130.49120.80112.79106.368.0114.44
BLUEbluebird bio20180328A26.3913.223.736.179.497.05
BLVVanguard Lon20180328ETF9.934.474.163.900.310.57
BLXBanco Latino20180328A30.6513.019.209.553.813.46
BMCHBMC Stock Ho20180328A32.5930.7119.4623.7311.256.98
BMIBadger Meter20180328A33.6113.454.474.878.978.58
BMLPDorsey Wrigh20180328ETF237.60
BMOBank of Mont20180328A2.902.270.991.581.280.69
BMRABIOMERICA IN20180328A277.0789.68-32.70-33.77122.38123.45
BMRCBank of Mari20180328A451.44267.33267.67266.58-0.340.75
BMRNBioMarin Pha20180328A14.419.124.344.574.784.55
BMTCBryn Mawr Ba20180328A57.4937.5122.5724.3014.9313.20
BMYBristol-Myer20180328A2.801.950.260.261.691.69
BNDVanguard Tot20180328ETF1.260.910.280.360.640.56
BNDCFlexShares C20180328ETF30.2721.2621.2621.260.000.00
BNDXVanguard Tot20180328ETF1.871.250.991.090.260.17
BNEDBarnes & Nob20180328A31.3118.584.135.5914.4512.99
BNFTBenefitfocus20180328A41.0622.716.198.2816.5214.42
BNSBank of Nova20180328A2.111.470.010.141.461.33
BNSOBonso Electr20180328A125.41106.0596.18100.099.865.95
BOCHBank of Comm20180328A88.7889.5863.6064.3825.9825.20
BOHBank of Hawa20180328A26.5513.195.837.487.365.71
BOKFBOK Financia20180328A37.0717.2810.3510.546.926.74
BOMNBoston Omaha20180328A180.6480.6727.6835.5253.0045.15
BONDPIMCO Active20180328ETF7.084.303.333.560.970.74
BOOMDMC Global I20180328A54.2853.8516.9322.0636.9131.79
BOOTBoot Barn Ho20180328A19.4410.742.635.148.115.60
BOSCB.O.S. Bette20180328A127.6686.3743.7722.6942.5963.68
BOSSGlobal X Fou20180328ETF25.6917.44-5.27-4.9222.7122.36
BOTJBank of the20180328A393.7349.093.1449.7245.95-0.63
BOTZGlobal X Fun20180328ETF4.365.475.786.30-0.30-0.82
BOXBOX, INC.20180328A14.067.352.422.394.934.96
BOXLBoxlight Cor20180328A645.39302.14118.00125.83184.14176.31
BPFHBoston Priva20180328A43.7534.53-0.27-1.2934.8035.83
BPMCBlueprint Me20180328A78.0438.9622.1523.6716.8115.29
BPMPBP Midstream20180328A90.7633.311.7423.7531.589.56
BPMXBioPharmX Co20180328A41.1970.4953.6759.5816.8110.95
BPOPPopular Inc20180328A15.277.252.793.314.463.94
BPRNThe Bank of20180328A193.49120.78112.56112.688.228.10
BPTBP Prudhoe B20180328A50.9336.4713.6017.4722.8719.00
BPTHBio-Path Hol20180328A186.38145.80105.34115.2740.4630.53
BPYBrookfield P20180328A12.389.746.457.563.292.18
BRBroadridge F20180328A11.065.322.192.753.132.57
BRCBrady Corpor20180328A28.2613.780.071.8513.7111.92
BREWCraft Brew A20180328A56.6238.8910.2411.5528.6527.34
BRFVanEck Vecto20180328ETF47.1417.807.776.6310.0311.17
BRGBluerock Res20180328A43.4722.1816.8016.835.395.35
BRIDBridgford Fo20180328A251.49273.39310.46281.69-37.08-8.30
BRKABerkshire Ha20180328A0.000.320.080.050.000.00
BRKBBERKSHIRE HA20180328A3.723.430.830.832.602.60
BRKLBrookline Ba20180328A44.4534.059.048.5625.0125.49
BRKRBruker Corpo20180328A15.7310.87-1.07-0.4411.9411.34
BRKSBrooks Autom20180328A21.0214.533.534.7511.019.79
BRNBarnwell Ind20180328A350.33103.0991.53103.0911.570.00
BROBrown & Brow20180328A9.594.751.641.823.122.94
BRPABig Rock Par20180328A141.05
BRQSBorqs Techno20180328A430.65179.24135.89135.8943.3543.35
BRTBRT Apartmen20180328A46.9535.8930.4631.935.433.96
BRXBRIXMOR PROP20180328A6.835.16-0.82-0.105.985.26
BRZUDirexion Dai20180328ETF16.617.634.174.313.463.33
BSCKInvesco Bull20180328ETF5.143.303.313.31-0.01-0.01
BSCLInvesco Bull20180328ETF7.174.984.374.560.610.42
BSCMInvesco Bull20180328ETF12.126.645.875.860.770.78
BSCNInvesco Bull20180328ETF16.039.768.448.481.321.28
BSCOInvesco Bull20180328ETF30.6217.7519.6319.58-1.88-1.84
BSCPInvesco Bull20180328ETF15.795.976.536.48-0.56-0.51
BSCQInvesco Bull20180328ETF19.2713.0212.4212.420.590.59
BSCRInvesco Bull20180328ETF19.4315.4414.7914.790.650.65
BSETBassett Furn20180328A147.0374.5054.2057.6220.3116.88
BSIGBrightSphere20180328A13.396.323.133.233.193.10
BSJKInvesco Bull20180328ETF22.9325.79-0.44-2.5426.2228.32
BSJLInvesco Bull20180328ETF21.2749.3240.0638.999.2510.33
BSJMInvesco Bull20180328ETF47.6546.559.029.0037.5337.55
BSJNInvesco Bull20180328ETF16.9211.5211.5211.520.000.00
BSJOInvesco Bull20180328ETF32.3338.9538.8538.840.100.10
BSJPInvesco Bull20180328ETF13.4412.1110.7810.571.331.54
BSMBlack Stone20180328A26.0434.8015.2220.0519.5814.75
BSQRBSQUARE Corp20180328A276.59208.34129.89129.8978.4578.45
BSRRSierra Banco20180328A117.9386.0750.1051.3335.9734.74
BSTCBioSpecifics20180328A143.0780.7044.4251.7136.2828.99
BSVVanguard Sho20180328ETF1.351.521.371.400.150.12
BSXBoston Scien20180328A3.938.325.365.602.972.74
BTAIBioXcel Ther20180328A188.33102.02100.30100.301.721.72
BTALAGFiQ U.S. M20180328ETF61.2434.7831.5231.523.263.26
BTEBaytex Energ20180328A37.6732.568.279.0124.2023.48
BTECPrincipal He20180328ETF33.0827.2623.1823.684.083.58
BTGB2Gold Corp.20180328A37.1228.776.237.5422.4821.17
BTNBallantyne S20180328A574.75216.21189.26194.2226.9521.99
BTUPeabody Ener20180328A13.535.184.684.770.500.41
BURLBURLINGTON S20180328A13.256.872.012.494.864.38
BUSEFirst Busey20180328A27.839.764.325.205.444.56
BUYUSCF SummerH20180328ETF96.44
BUYNUSCF SummerH20180328ETF275.90398.34398.34398.340.000.00
BVALBrand Value20180328ETF34.51
BVSNBroadvision20180328A997.21172.049.8041.85162.24130.19
BWBabcock & Wi20180328A24.7820.315.116.4515.2213.87
BWABorgWarner I20180328A8.824.10-0.190.144.293.96
BWBBridgewater20180328A59.2630.038.808.0921.2321.94
BWENBroadwind En20180328A244.76231.88103.64109.97128.24121.91
BWFGBankwell Fin20180328A232.28133.62111.72111.6521.8921.97
BWLABowl America20180328A538.31233.03233.03233.030.000.00
BWXSPDR Bloombe20180328ETF6.224.944.514.240.430.70
BWXTBWX Technolo20180328A12.476.113.013.303.102.81
BWZSPDR Bloombe20180328ETF47.0010.498.669.681.830.81
BXThe Blacksto20180328A5.193.550.070.923.472.62
BXCBlueLinx Hol20180328A54.5833.436.8318.3926.6115.05
BXGBluegreen Va20180328A68.8047.9840.0042.917.985.07
BXMTBlackstone M20180328A4.073.451.731.781.721.68
BXPBoston Prope20180328A10.664.170.480.953.693.23
BXSBancorpSouth20180328A20.7114.397.146.817.257.58
BYByline Banco20180328A70.0621.5215.2615.546.265.98
BYDBoyd Gaming20180328A13.195.582.292.503.283.07
BYFCBroadway Fin20180328A595.50553.14556.49556.49-3.35-3.35
BYLDiShares Yiel20180328ETF15.0312.5711.7812.040.790.53
BYSIBeyondSpring20180328A150.5963.3862.7562.750.630.63
BZHBeazer Homes20180328A21.0811.813.574.918.246.90
BZQProShares Ul20180328ETF21.7461.9653.7960.708.171.25
CCitigroup In20180328A1.591.960.750.721.211.25
CAAPCorporacion20180328A59.0920.7213.5714.967.155.76
CAASChina Automo20180328A126.6357.8627.0126.2430.8531.62
CABOCable One, I20180328A35.4925.3120.2922.304.332.54
CACCamden Natio20180328A103.7551.4443.1145.968.335.48
CACCCredit Accep20180328A58.6127.1912.2015.6114.9811.57
CACGClearBridge20180328ETF18.7918.9721.8318.51-2.860.46
CACICACI INTERNA20180328A31.4613.477.217.936.275.55
CADECadence Banc20180328A30.6817.1910.4811.696.715.50
CAECAE INC20180328A6.155.54-0.15-0.205.695.73
CAGConagra Bran20180328A3.112.690.120.102.572.60
CAHCardinal Hea20180328A4.332.32-0.140.012.462.31
CAICAI Internat20180328A33.9714.956.287.408.677.55
CAKECheesecake F20180328A8.897.310.420.756.916.60
CALCaleres Inc20180328A24.7419.206.3014.1812.915.03
CALACalithera Bi20180328A77.3858.6518.6227.3940.0331.25
CALFPacer US Sma20180328ETF18.7324.6723.0325.181.65-0.51
CALMCal-Maine Fo20180328A21.808.181.771.726.416.46
CALXCALIX, INC.20180328A77.5249.4630.5831.6718.8417.70
CAMPCalAmp Corp.20180328A28.6915.083.614.4211.4710.67
CAMTCamtek Ltd20180328A55.6462.9631.8431.3131.1231.65
CAPEiPath Shille20180328ETN15.5312.121.412.8610.719.25
CAPLCrossAmerica20180328A163.5594.2878.4687.1715.827.12
CAPRCapricor The20180328A231.96182.5897.3196.0985.2786.49
CARAvis Budget20180328A11.886.390.751.135.645.26
CARACara Therape20180328A30.4623.069.2112.7813.8510.28
CARGCarGurus, In20180328A159.40109.8889.5183.2420.3726.63
CAROCarolina Fin20180328A57.3824.2313.9215.0710.319.17
CARSCars.com Inc20180328A12.586.542.192.554.353.99
CARVCarver Banco20180328A1348.12502.79372.47446.53130.3156.25
CARZFirst Trust20180328ETF33.7630.645.769.4624.8721.17
CASACasa Systems20180328A52.0787.9210.7719.3777.1568.55
CASHMeta Financi20180328A63.7331.4716.6817.6614.8013.81
CASICASI Pharmac20180328A76.0775.8451.0259.2424.8316.60
CASSCass Informa20180328A191.0276.8173.3174.573.502.24
CASYCasey's Gene20180328A19.047.700.831.216.886.50
CATCaterpillar20180328A5.093.360.421.082.942.28
CATBCatabasis Ph20180328A116.32116.3282.3791.0433.9525.28
CATCCAMBRIDGE BA20180328A176.1878.4938.5437.7639.9540.72
CATHGlobal X S&P20180328ETF28.1416.6616.1316.170.520.49
CATMCardtronics20180328A24.4014.743.203.7211.5311.02
CATOCATO CORP20180328A22.8411.423.753.787.677.64
CATSCatasys Inc.20180328A74.1143.4930.0030.6313.5012.86
CATYCathay Gener20180328A16.219.652.342.807.306.85
CBChubb Limite20180328A7.163.791.091.302.702.50
CBANColony Bankc20180328A642.53286.16277.30181.668.86104.50
CBAYCymabay Ther20180328A36.3943.6312.3414.4731.2929.16
CBBCincinnati B20180328A47.6333.8918.3720.1715.5213.72
CBFVCB Financial20180328A374.95247.30247.30247.300.000.00
CBIOCatalyst Bio20180328A97.5664.6127.0933.3937.5231.21
CBLCBL& Associa20180328A22.7621.268.998.9312.2712.34
CBLICleveland Bi20180328A328.31190.20104.96163.7885.2526.42
CBMGCellular Bio20180328A104.9176.4661.0452.0515.4224.41
CBOECboe Global20180328A10.308.500.050.408.458.10
CBONVanEck Vecto20180328ETF47.8640.9240.9240.920.000.00
CBPOChina Biolog20180328A30.1314.336.569.747.764.59
CBRECBRE GROUP,20180328A7.083.860.441.013.422.85
CBRLCracker Barr20180328A25.3011.812.263.869.557.96
CBSHCommerce Ban20180328A12.695.161.301.923.863.24
CBTCabot Corpor20180328A13.775.540.891.304.654.24
CBTXCBTX, Inc. C20180328A103.2948.8233.6534.9115.1613.90
CBUCommunity Ba20180328A29.2715.118.729.856.385.25
CBZCBIZ, Inc.20180328A38.3926.148.629.7717.5116.37
CCThe Chemours20180328A7.935.020.721.234.303.80
CCBGCapital City20180328A128.0078.5162.6966.0215.8112.49
CCCLChina Cerami20180328A436.99555.85527.45530.6328.4025.22
CCDCalamos Dyna20180328A18.8915.0610.179.354.895.72
CCFChase Corpor20180328A199.4972.6455.7067.8316.944.81
CCICrown Castle20180328A5.614.332.522.141.822.19
CCJCameco Corpo20180328A11.329.342.412.336.936.99
CCKCrown Holdin20180328A7.483.781.331.552.452.23
CCLCarnival Cor20180328A2.402.501.290.231.211.51
CCLPCSI Compress20180328A63.6141.1039.5541.351.55-0.24
CCMPCabot Microe20180328A43.1424.879.8311.8615.0413.00
CCNECNB Financia20180328A172.7469.2859.2062.6610.086.62
CCOClear Channe20180328A116.2576.5467.3162.599.0813.80
CCOICogent Commu20180328A42.1312.793.974.348.828.46
CCORCore Alterna20180328ETF26.507.007.017.02-0.01-0.02
CCRCONSOL Coal20180328A103.9474.1721.3326.1452.8448.03
CCRCChina Custom20180328A76.2050.1132.3338.4817.7811.62
CCRNCross Countr20180328A35.5027.158.279.6718.8917.48
CCSCENTURY COMM20180328A33.7719.829.189.3910.6510.44
CCXIChemoCentryx20180328A67.6242.1319.4722.1222.6620.01
CDCVictoryShare20180328ETF13.117.386.115.991.271.39
CDECoeur Mining20180328A13.0811.383.114.348.256.99
CDEVCentennial R20180328A14.457.86-0.101.717.966.14
CDKCDK Global,20180328A8.053.960.280.963.683.00
CDLVictoryShare20180328ETF12.569.418.339.381.070.03
CDLXCardlytics,20180328A93.8479.8820.3734.1459.5145.74
CDMOAvid Bioserv20180328A70.9041.4912.9613.2928.5328.21
CDNACareDx, Inc.20180328A55.0337.3022.6725.1014.6412.20
CDNSCadence Desi20180328A5.524.770.931.263.843.51
CDORCondor Hospi20180328A116.53114.57104.47109.2010.095.37
CDRCedar Realty20180328A27.3522.627.918.2414.7114.38
CDTXCidara Thera20180328A144.5878.7325.8128.1452.9250.58
CDWCDW Corporat20180328A10.705.021.581.093.453.94
CDXCChromaDex Co20180328A50.78143.02131.08132.7711.9410.25
CDXSCodexis, Inc20180328A60.7984.2835.7433.6848.5450.60
CDZICADIZ, Inc.20180328A76.2548.6915.2918.7533.4029.94
CECelanese Cor20180328A9.384.010.711.283.302.73
CECECeco Environ20180328A66.8428.1119.0819.499.038.62
CEFSSaba Closed-20180328ETF22.4010.318.818.811.511.51
CEICamber Energ20180328A156.01132.99114.79112.8718.2120.12
CEIXCONSOL Energ20180328A45.7320.288.5511.8111.738.47
CELCellcom Isra20180328A130.1784.9671.9275.4113.049.55
CELCCelcuity Inc20180328A260.29188.21159.98161.8728.2426.34
CELHCelsius Hold20180328A89.0677.0838.0450.7039.0526.38
CELPCypress Envi20180328A176.5088.3779.4679.518.918.86
CEMBiShares J.P.20180328ETF30.3631.8411.0011.0020.8420.84
CEMIChembio diag20180328A136.46159.1239.6559.19119.4699.92
CENTCentral Gard20180328A38.7321.3814.6016.576.774.81
CENTACentral Gard20180328A28.7912.145.866.736.285.41
CENXCentury Alum20180328A20.3816.414.818.6811.607.74
CEPUCentral Puer20180328A55.6324.0517.7818.126.275.93
CEQPCrestwood Eq20180328A40.5323.557.9410.1815.6213.37
CERCCerecor Inc.20180328A106.68264.8577.5886.57187.27178.28
CERNCerner Corp20180328A4.467.542.653.424.894.12
CERSCerus Corp20180328A19.5619.779.599.4110.1810.36
CETVCentral Euro20180328A122.4484.1440.5234.3743.6249.76
CETXCEMTREX INC.20180328A156.34101.1283.4281.1917.7019.93
CEVACEVA Inc.20180328A44.1625.8710.2812.6815.5913.19
CEWWisdomTree20180328ETF24.5023.079.5222.4313.550.65
CEYVictoryShare20180328ETF48.6031.0231.0231.020.000.00
CEZVictoryShare20180328ETF51.5129.3228.6528.650.670.67
CFCF Industrie20180328A6.883.65-3.37-1.617.025.26
CFAVictoryShare20180328ETF15.7910.889.889.940.990.93
CFBICommunity Fi20180328A236.24197.17176.70176.7020.4720.47
CFBKCentral Fede20180328A180.84115.41104.07104.0711.3511.35
CFFIC&F Financia20180328A421.30164.35151.07155.4313.278.92
CFFNCapitol Fede20180328A8.566.911.101.625.805.28
CFGCitizens Fin20180328A2.942.850.27-1.192.584.05
CFMSConformis, I20180328A82.3669.1652.3049.9816.8619.18
CFOVictoryShare20180328ETF13.766.475.805.880.660.59
CFRCullen/Frost20180328A17.689.452.834.136.625.32
CFRXContraFect C20180328A111.2092.2247.9249.4844.3042.74
CFXColfax Corpo20180328A12.365.971.131.634.854.36
CGThe Carlyle20180328A35.6840.3130.8430.919.479.40
CGACHINA GREEN20180328A83.9467.2667.2667.260.000.00
CGBDTCG BDC, Inc20180328A30.3330.174.616.7025.5723.48
CGENCompugen Ltd20180328A144.74121.2844.5341.8576.7579.43
CGIXCancer Genet20180328A289.86127.73127.73127.730.000.00
CGNXCognex Corp20180328A8.4510.791.137.309.663.49
CGOCalamos Glob20180328A79.0880.6750.6864.1129.9916.56
CGWInvesco S&P20180328ETF15.348.924.965.313.963.61
CHADDirexion Dai20180328ETF20.9012.9311.7712.481.160.45
CHAUDirexion Dai20180328ETF16.0311.601.982.189.629.42
CHCIComstock Hol20180328A133.62133.09149.68121.78-16.5911.30
CHCOCity Holding20180328A72.2226.0914.9013.4811.1912.61
CHCTCommunity He20180328A20.3610.974.096.316.884.67
CHDChurch & Dwi20180328A3.535.513.904.091.611.43
CHDNChurchill Do20180328A33.4416.667.178.659.498.01
CHEChemed Corpo20180328A52.0216.896.268.1910.638.70
CHEFThe Chef's W20180328A42.5521.2111.179.9910.0411.22
CHEKCheck-Cap Lt20180328A429.90467.25423.26429.9544.0037.30
CHEPAGFiQ U.S. M20180328ETF637.64
CHFSCHF Solution20180328A99.2768.6130.1544.2438.4724.37
CHGGCHEGG, INC.20180328A13.577.671.352.036.325.64
CHGXChange Finan20180328ETF26.985.3632.205.36-26.830.00
CHHChoice Hotel20180328A16.267.601.552.096.055.52
CHICalamos Conv20180328A16.8013.577.778.085.805.49
CHIEGlobal X MSC20180328ETF146.4667.86-15.85-15.9883.7183.84
CHIIGlobal X MSC20180328ETF402.00298.18298.18298.180.000.00
CHIMGlobal X MSC20180328ETF205.78199.25195.21195.214.034.03
CHIQGlobal X MSC20180328ETF22.4041.0712.4036.9128.684.16
CHIXGlobal X MSC20180328ETF27.248.5413.9813.69-5.44-5.15
CHKChesapeake E20180328A34.5730.1615.6218.0614.5412.10
CHKPCheck Point20180328A8.085.850.671.335.184.52
CHMAChiasma, Inc20180328A340.60401.39171.16171.16230.23230.23
CHMGChemung Fina20180328A158.51193.13168.68168.6824.4524.45
CHMICHERRY HILL20180328A19.7811.878.179.533.712.35
CHNRChina Natura20180328A492.80319.0299.3599.35219.67219.67
CHRSCoherus BioS20180328A67.5143.982.9116.7841.0727.20
CHRWC.H. Robinso20180328A7.874.100.841.133.272.98
CHSChicos FAS,20180328A11.8310.360.211.4610.158.89
CHTRCharter Comm20180328A13.177.611.442.336.175.27
CHUYChuy's Holdi20180328A37.5718.523.385.0515.1413.47
CHWCalamos Glob20180328A25.2319.4420.3227.42-0.88-7.98
CHYCalamos Conv20180328A16.8613.428.158.065.285.37
CICIGNA Corpor20180328A6.223.530.971.412.562.12
CIACitizens, In20180328A88.67163.13143.78147.3219.3615.82
CIBRFirst Trust20180328ETF44.3323.8519.8721.123.992.74
CIDVictoryShare20180328ETF19.7811.9111.3912.390.52-0.48
CIDMCinedigm Cor20180328A272.81169.7373.1394.1496.6075.59
CIENCiena Corpor20180328A4.253.620.630.932.992.69
CIFSChina Intern20180328A60.0548.3137.3141.1910.997.12
CIGIColliers Int20180328A51.1331.1913.9516.0917.2415.10
CILVictoryShare20180328ETF9.628.46-0.020.308.498.16
CIMChimera Inve20180328A6.025.463.492.911.982.55
CINFCincinnati F20180328A11.024.560.881.503.683.06
CINRCINER RESOUR20180328A285.96155.28147.08147.098.208.19
CIOCITY OFFICE20180328A11.319.64-0.310.869.968.78
CIRCIRCOR Inter20180328A50.9716.726.459.7110.277.02
CITCIT Group In20180328A7.193.920.501.193.422.73
CIVBCivista Banc20180328A54.7236.8217.6617.6019.1619.22
CIXComp X Inter20180328A625.77504.44504.50504.09-0.060.35
CIZVictoryShare20180328ETF56.7923.6222.1123.731.51-0.11
CIZNCitizens Hol20180328A284.03280.07282.87282.87-2.79-2.79
CJJDChina Jo-Jo20180328A180.6278.2775.8575.852.422.42
CKHSeacor Holdi20180328A47.1620.5511.6313.368.927.19
CKPTCheckpoint T20180328A229.09151.80151.33145.800.476.00
CKXCKX Lands, I20180328A494.32
CLColgate-Palm20180328A2.991.860.560.041.291.82
CLARClarus Corpo20180328A78.5170.1841.6743.9628.5126.22
CLBCore Laborat20180328A26.2911.144.215.256.935.88
CLBSCaladrius Bi20180328A199.11112.8660.2058.3552.6654.51
CLCTCollectors U20180328A60.7817.0710.4310.016.647.06
CLDRCloudera, In20180328A14.339.323.424.055.905.30
CLDTCHATHAM LODG20180328A19.289.822.802.697.027.12
CLDXCelldex Ther20180328A43.7235.3016.2616.5819.0418.71
CLFCleveland-Cl20180328A15.2512.414.064.768.357.64
CLFDClearfield,20180328A121.7397.0860.6159.2136.4737.88
CLGXCorelogic, I20180328A11.255.100.080.725.024.38
CLHClean Harbor20180328A16.797.810.761.767.046.05
CLIMack-Cali Re20180328A8.375.030.520.964.514.08
CLIRClearSign Te20180328A262.20208.59154.00169.1654.5939.43
CLIXProShares Lo20180328ETF63.34101.8085.2391.1316.5710.67
CLMTCalumet Spec20180328A75.6961.4236.1439.5925.2821.83
CLNCColony Credi20180328A35.9311.447.938.303.503.13
CLNEClean Energy20180328A64.7667.2246.0646.0121.1621.21
CLPRClipper Real20180328A189.39108.22106.4795.931.7412.28
CLRCONTINENTAL20180328A8.364.080.761.593.322.48
CLRBCellectar Bi20180328A107.9475.4039.2140.0236.1935.38
CLRGIQ Chaikin U20180328ETF16.8013.686.386.387.317.31
CLROClearOne, In20180328A225.8672.1860.2557.0611.9315.12
CLSCelestica, I20180328A9.799.000.351.088.647.90
CLSDClearside Bi20180328A46.4731.1614.0316.8117.1314.35
CLSNCelsion Corp20180328A147.74143.59159.81159.37-16.21-15.78
CLTLInvesco Trea20180328ETF7.577.577.577.570.000.00
CLUBTown Sports20180328A105.3377.0219.1917.3957.8259.63
CLVSClovis Oncol20180328A26.5312.904.145.198.757.71
CLWClearwater P20180328A39.8521.198.458.9212.7412.27
CLWTEuro Tech Ho20180328A256.75164.6467.01116.8597.6347.79
CLXClorox Compa20180328A7.644.271.191.843.092.43
CLXTCalyxt, Inc.20180328A129.0260.3516.4118.6643.9441.69
CMCanadian Imp20180328A2.342.340.510.731.831.61
CMAComerica Inc20180328A8.264.751.061.883.702.87
CMBSiShares CMBS20180328ETF29.8319.4319.3819.380.050.05
CMCCommercial M20180328A8.135.34-1.06-1.266.406.60
CMCLCaledonia Mi20180328A179.06179.9052.7553.07127.15126.84
CMCOColumbus McK20180328A47.3518.296.988.9011.309.39
CMCSAComcast Corp20180328A3.024.833.042.111.782.73
CMCTCIM Commerci20180328A222.72128.025.9713.04122.05114.98
CMDCantel Medic20180328A48.2621.793.026.1318.7715.66
CMECME Group In20180328A8.5910.375.395.954.984.42
CMFiShares Cali20180328ETF5.204.454.144.490.30-0.05
CMGChipotle Mex20180328A18.549.011.723.507.295.50
CMICummins Inc.20180328A9.375.271.862.513.412.76
CMOCapstead Mor20180328A11.8210.580.801.499.779.07
CMPCompass Mine20180328A15.978.893.552.955.345.94
CMPRCimpress PLC20180328A50.3020.965.507.2315.4713.74
CMRECostamare In20180328A18.3214.464.365.0210.109.44
CMRXChimerix, In20180328A68.7636.1717.3214.6118.8521.62
CMSCMS Energy C20180328A2.401.950.010.181.941.76
CMTCore Molding20180328A285.88101.4488.8689.2212.5812.22
CMTLComtech Tele20180328A40.1315.265.388.569.886.70
CNXtrackers MS20180328ETF12.629.573.478.666.100.91
CNACNA Financia20180328A14.086.902.443.204.463.70
CNATConatus Phar20180328A42.1826.754.302.0122.4524.74
CNBKACentury Banc20180328A211.11146.94122.18124.8824.7622.07
CNCCentene Corp20180328A8.155.773.333.482.452.30
CNCEConcert Phar20180328A43.3725.737.409.9918.3315.74
CNCRLoncar Cance20180328ETF37.0243.8232.9139.3610.914.46
CNDTConduent Inc20180328A7.885.450.290.195.175.26
CNETChinaNet Onl20180328A123.21114.6562.6989.9751.9624.69
CNFRConifer Hold20180328A493.43104.12-19.25-11.03123.37115.15
CNHICNH INDUSTRI20180328A8.217.26-0.470.427.736.83
CNICanadian Nat20180328A3.051.580.250.091.331.49
CNKCinemark Hol20180328A8.824.73-0.490.165.224.57
CNMDCONMED Corpo20180328A45.9515.003.474.1911.5310.81
CNNECannae Holdi20180328A28.6710.967.137.783.843.19
CNOCNO Financia20180328A6.005.180.421.134.764.05
CNOBCenter Banco20180328A39.5115.946.336.459.619.48
CNPCenterPoint20180328A3.866.16-0.48-0.266.646.44
CNQCanadian Nat20180328A3.443.04-0.080.263.122.78
CNSCohen & Stee20180328A17.519.123.744.835.384.29
CNSLConsolidated20180328A13.0214.164.976.419.197.76
CNTYCentury Casi20180328A55.0429.2416.9316.2412.3113.00
CNXCNX Resource20180328A7.105.990.081.105.904.89
CNXMCNX Midstrea20180328A59.4534.0018.2325.0515.778.95
CNXNPC Connectio20180328A117.5846.1737.6140.118.566.06
CNXTVanEck Vecto20180328ETF19.5521.3622.2715.82-0.925.54
CNYAiShares MSCI20180328ETF58.6356.4856.4856.480.000.00
COGlobal Cord20180328A29.0014.786.077.578.717.21
COCPCocrystal Ph20180328A955.18267.93211.92220.7456.0147.19
CODACoda Octopus20180328A245.08147.63117.89117.8929.7529.75
CODICompass Dive20180328A50.7228.608.078.4820.5320.13
CODXCo-Diagnosti20180328A430.58224.94102.77160.92122.1764.02
COFCapital One20180328A6.834.680.910.983.763.70
COGCabot Oil &20180328A4.434.371.421.472.962.91
COHNCohen & Comp20180328A1165.50600.56600.56600.560.000.00
COHRCoherent Inc20180328A23.2910.083.163.516.926.57
COHUCohu Inc20180328A28.5424.091.40-4.9122.6929.00
COKECoca-Cola Co20180328A73.9533.1921.7322.2611.4610.94
COLBColumbia Ban20180328A27.589.802.653.217.156.59
COLDAmericold Re20180328A17.884.143.603.650.540.49
COLLCollegium Ph20180328A48.8728.6913.1713.2615.5315.44
COLMColumbia Spo20180328A27.6813.174.134.949.048.23
COMDirexion Aus20180328ETF15.943.793.793.790.000.00
COMBGraniteShare20180328ETF17.0313.3814.9914.01-1.62-0.63
COMMCommScope Ho20180328A8.064.980.681.004.303.98
COMTiShares Comm20180328ETF20.1814.9812.7313.452.261.53
CONECyrusOne Inc20180328A6.984.011.081.522.932.49
CONNConn's Inc.20180328A35.7922.247.277.0814.9715.16
COOThe Cooper C20180328A14.496.522.693.063.833.46
COPConocoPhilli20180328A2.091.82-0.15-0.391.972.21
COPXGlobal X Cop20180328ETF23.2416.059.8211.526.234.52
CORCoresite Rea20180328A21.328.851.792.127.066.73
CORECore Mark Ho20180328A26.6716.344.204.1312.1412.21
CORPPIMCO Invest20180328ETF17.9914.3913.1213.241.281.15
CORRCorEnergy In20180328A44.6215.173.984.2411.1910.93
CORTCorcept Ther20180328A23.7119.7610.0711.369.698.40
COSTCostco Whole20180328A6.754.330.450.963.883.37
COTYCOTY INC20180328A5.664.781.101.323.673.45
COUPCoupa Softwa20180328A26.0719.564.044.9215.5214.64
COWiPath Series20180328ETN17.5811.2312.8010.16-1.581.07
COWNCowen Inc. C20180328A48.0632.6716.3617.4416.3115.23
COWZPacer US Cas20180328ETF11.327.856.677.131.180.72
CPCanadian Pac20180328A8.534.461.121.483.342.98
CPACopa Holding20180328A26.9415.134.706.4210.438.70
CPAHCounterpath20180328A414.97315.59224.48231.1791.1284.42
CPBCampbell Sou20180328A3.742.950.260.672.692.28
CPECallon Petro20180328A8.109.754.885.634.884.13
CPFCentral Paci20180328A19.718.982.763.946.225.04
CPGCRESCENT POI20180328A15.2814.151.131.9613.0212.18
CPHCCanterbury P20180328A1059.04780.41780.41780.410.000.00
CPHIChina Pharma20180328A126.23135.99128.90128.867.097.13
CPICPI Inflatio20180328ETF18.1518.4218.4218.420.000.00
CPIXCumberland P20180328A44.8232.5029.8629.922.642.58
CPKChesapeake U20180328A30.2415.109.249.805.865.30
CPLPCapital Prod20180328A36.8428.2016.4916.6411.7211.56
CPRTCopart Inc20180328A6.8814.313.764.1710.6010.18
CPRXCatalyst Pha20180328A45.8054.47-0.964.1255.4350.34
CPSCooper-Stand20180328A54.0923.0412.0014.4311.048.61
CPSHCPS Technolo20180328A245.43125.46156.86156.71-31.41-31.25
CPSIComputer Pro20180328A31.9827.908.018.5719.8919.34
CPSSConsumer Por20180328A60.00150.35107.70107.6342.6542.73
CPSTCapstone Tur20180328A94.04112.9777.5179.3835.4633.60
CPTCamden Prope20180328A9.469.920.140.779.789.15
CPTACapitala Fin20180328A47.9934.8014.7616.3820.0418.41
CQPCheniere Ene20180328A35.4711.738.619.663.122.07
CQQQInvesco Chin20180328ETF31.8234.0234.0127.220.016.80
CRCrane Compan20180328A28.6212.805.817.296.995.52
CRAICRA Internat20180328A94.6534.2822.3922.5911.8811.69
CRAKVanEck Vecto20180328ETF38.0320.2516.5116.003.744.25
CRBNiShares MSCI20180328ETF11.509.598.128.071.461.51
CRBPCorbus Pharm20180328A94.4569.0414.3815.2754.6753.77
CRCCalifornia R20180328A18.8910.984.095.006.895.98
CRDACrawford & C20180328A105.0549.6617.6530.8132.0118.85
CRDBCrawford & C20180328A96.6860.3834.9741.1825.4119.20
CREECree Inc20180328A13.7714.051.381.7012.6712.36
CREGChina Recycl20180328A321.73252.07210.71215.8741.3636.20
CRHMCRH Medical20180328A323.39100.3379.2979.2921.0321.03
CRICarter's Inc20180328A10.056.311.522.354.793.96
CRISCuris Inc20180328A64.0448.1427.3635.6120.7812.53
CRKComstock Res20180328A40.9624.238.4511.5715.7912.69
CRLCharles Rive20180328A21.099.121.682.837.446.30
CRMsalesforce.c20180328A6.484.680.841.053.843.64
CRMDCorMedix Inc20180328A141.89136.95114.95120.6222.0516.39
CRMTAmerica's Ca20180328A90.6257.3547.5348.999.828.36
CRNTCeragon Netw20180328A61.2246.558.9421.5637.6124.99
CRONCronos Group20180328A26.5228.0521.8422.176.225.89
CROPIQ Global Ag20180328ETF24.8317.9317.5117.510.420.42
CROXCrocs, Inc.20180328A10.2711.843.203.438.648.41
CRSCarpenter Te20180328A19.766.032.803.063.212.97
CRSPCRISPR Thera20180328A38.0822.8215.0512.587.7710.25
CRTCross Timber20180328A50.1922.2922.2922.290.000.00
CRUSCirrus Logic20180328A11.0717.521.022.0316.5015.49
CRVLCorvel Corp20180328A138.3568.0159.7459.708.278.31
CRVSCorvus Pharm20180328A116.9554.1032.0127.5322.1026.57
CRWSCrown Crafts20180328A147.0276.9350.2153.4126.7223.52
CRYCryoLife, In20180328A38.2620.184.183.8516.0016.33
CSAVictoryShare20180328ETF29.3222.8218.6019.684.233.14
CSBVictoryShare20180328ETF27.5916.4917.5316.49-1.040.00
CSBRChampions On20180328A176.1862.1729.8643.3632.3118.81
CSCOCisco System20180328A2.404.744.073.450.681.31
CSDInvesco S&P20180328ETF61.4824.1821.0918.803.095.38
CSFVictoryShare20180328ETF33.3120.2819.6419.060.641.22
CSFLCenterState20180328A11.246.062.803.023.273.05
CSGPCoStar Group20180328A34.6715.172.823.9012.3411.27
CSGSCSG Systems20180328A32.1211.565.736.765.834.81
CSIICardiovascul20180328A61.1820.677.427.8513.2612.82
CSIQCanadian Sol20180328A19.7910.443.223.397.237.06
CSLCarlisle Com20180328A13.836.581.852.574.734.01
CSLTCASTLIGHT HE20180328A145.23102.2944.8345.4457.4656.85
CSMProShares La20180328ETF8.7310.099.8110.230.28-0.13
CSMLIQ Chaikin U20180328ETF18.4924.8921.0220.203.874.69
CSODCornerstone20180328A23.439.073.834.035.235.04
CSPICSP Inc.20180328A361.03158.03176.85175.22-18.82-17.19
CSQCalamos Stra20180328A18.6816.8414.6012.412.234.43
CSSEChicken Soup20180328A323.81248.03221.18222.0026.8426.02
CSTECaesarstone20180328A41.6514.999.233.265.7611.73
CSTMConstellium20180328A49.0033.9211.7612.1022.1521.82
CSTRCapStar Fina20180328A147.5548.6632.5631.8016.0916.86
CSUCapital Seni20180328A28.9413.114.165.768.967.36
CSVCarriage Ser20180328A33.4313.276.007.897.265.38
CSWCCapital Sout20180328A144.99102.6375.2575.3227.3827.31
CSWICSW Industri20180328A74.3945.3735.8730.989.4914.39
CSXCSX Corporat20180328A3.648.290.370.097.928.21
CTASCintas Corp20180328A13.416.731.381.985.354.76
CTBCooper Tire20180328A22.2912.900.400.3612.5012.54
CTBICommunity Tr20180328A51.5521.967.028.4814.9413.48
CTEKCynergisTek,20180328A249.34155.7276.4076.5879.3279.15
CTGComputer Tas20180328A26.4722.6917.1417.435.555.27
CTHRCharles & Co20180328A155.37119.7686.1686.5533.6133.21
CTIBYunhong CTI20180328A611.65493.96493.96493.960.000.00
CTICCTI BioPharm20180328A37.3639.8118.0625.2421.7514.57
CTLCenturyLink,20180328A6.215.232.082.203.153.03
CTLTCATALENT, IN20180328A14.606.01-1.480.907.495.12
CTMXCytomX Thera20180328A37.9127.9512.8415.9415.1112.01
CTOConsolidated20180328A171.8771.5170.9264.450.597.06
CTRECARTRUST REI20180328A11.9414.04-0.88-2.8114.9316.86
CTRNCiti Trends,20180328A37.1518.964.458.5514.5110.41
CTSCTS Corporat20180328A46.6820.7410.5810.8310.169.90
CTSHCognizant Te20180328A4.633.190.76-0.012.443.21
CTSOCytosorbents20180328A83.2171.5739.5139.0032.0632.57
CTTCATCHMARK TI20180328A17.4211.223.914.927.316.31
CTXRCitius Pharm20180328A271.25385.79353.87355.6631.9230.13
CTXSCitrix Syste20180328A8.874.692.182.112.512.58
CUBCubic Corpor20180328A27.8214.127.409.266.724.86
CUBAHerzfeld Car20180328A100.68242.6264.5554.78178.08187.84
CUBECubeSmart20180328A4.363.43-0.080.513.512.92
CUBICUSTOMERS BA20180328A22.4411.314.786.026.535.29
CUECue Biopharm20180328A171.0633.1528.0128.215.144.94
CUICUI Global,20180328A103.6786.6958.9157.2427.7829.45
CULPCulp, Inc.20180328A157.61133.9994.0898.3239.9135.67
CUOContinental20180328A170.33132.16132.16132.160.000.00
CUREDirexion Dai20180328ETF14.1310.47-1.33-0.1511.8010.62
CUROCURO Group H20180328A51.5323.015.9914.2117.028.80
CUTInvesco MSCI20180328ETF26.4819.7819.3819.450.400.33
CUTRCutera, Inc.20180328A34.8818.476.598.4911.879.98
CUZCousins Prop20180328A11.659.750.890.728.839.02
CVACovanta Hold20180328A36.7222.379.3910.1612.9812.21
CVBFCVB Financia20180328A13.8216.050.881.6115.1714.44
CVCYCentral Vall20180328A168.2898.2169.2066.4729.0131.74
CVECenovus Ener20180328A12.229.770.650.799.128.97
CVEOCIVEO CORPOR20180328A28.0324.613.315.4121.3019.20
CVGICommercial V20180328A30.8717.847.867.419.9810.44
CVGWCalavo Growe20180328A24.4511.793.914.727.887.07
CVICVR ENERGY,20180328A15.208.10-0.322.678.425.43
CVLTCommault Sys20180328A15.709.153.212.075.947.09
CVLYCodorus Vall20180328A172.1279.0736.3738.2542.7140.82
CVMCel-Sci Corp20180328A79.2761.2312.9321.3248.3039.91
CVNACarvana Co.20180328A34.6819.538.599.8810.959.65
CVRChicago Rive20180328A481.59296.77296.77296.770.000.00
CVSCVS HEALTH C20180328A2.942.590.860.811.731.78
CVTICovenant Tra20180328A31.1720.2015.3316.654.873.55
CVUCPI Aerostru20180328A109.80153.80-8.51-5.56162.31159.36
CVVCVD Equipmen20180328A134.89130.21115.16118.3815.0511.83
CVXChevron Corp20180328A2.712.400.660.581.741.82
CVYInvesco Zack20180328ETF36.3335.5921.4721.6214.1213.97
CWCurtiss-Wrig20180328A32.9213.604.966.788.656.83
CWBSPDR Bloombe20180328ETF4.228.438.548.50-0.05-0.06
CWBCCommunity We20180328A134.00111.07113.60113.60-2.54-2.54
CWBRCohBar, Inc.20180328A198.73129.92100.09100.7429.8229.17
CWCOConsolidated20180328A61.3467.98-4.25-5.0472.2473.02
CWEBDirexion Dai20180328ETF50.3850.0035.7843.4414.226.56
CWHCamping Worl20180328A15.327.14-0.501.577.655.57
CWISPDR MSCI AC20180328ETF8.053.540.561.022.982.50
CWSAdvisorShare20180328ETF41.9115.0719.0315.07-3.960.00
CWSTCasella Wast20180328A20.2914.445.806.898.647.55
CWTCalifornia W20180328A26.6513.392.112.8311.2810.57
CXDCChina XD Pla20180328A119.76118.32118.32118.320.000.00
CXOCONCHO RESOU20180328A6.765.473.013.852.461.62
CXPCOLUMBIA PRO20180328A7.314.73-1.130.225.864.51
CXSEWisdomTree T20180328ETF26.5016.869.6214.677.242.19
CXWCoreCivic, I20180328A10.075.590.270.325.315.27
CYCypress Semi20180328A6.039.393.693.295.706.09
CYANCyanotech Co20180328A387.21330.67185.76307.45144.9123.22
CYBWisdomTree20180328ETF69.5350.2549.8250.320.43-0.07
CYBECyberoptics20180328A77.6444.9914.6516.1830.3428.82
CYBRCyberArk Sof20180328A16.677.751.792.715.965.15
CYCCCyclacel Pha20180328A168.66100.1361.1866.0338.9534.10
CYDChina Yuchai20180328A102.5451.1629.5829.9321.5921.23
CYHCommunity He20180328A24.8120.725.906.8314.8213.88
CYRNCYREN Ltd.20180328A471.01436.78143.12250.94293.67185.84
CYRXCryoPort, In20180328A59.5773.7739.6138.9234.1634.85
CYTKCytokinetics20180328A94.2369.7911.4513.7858.3456.00
CZAInvesco Zack20180328ETF20.1512.649.489.213.153.43
CZNCCitizens & N20180328A119.8698.4771.1973.0927.2725.37
CZRCaesars Ente20180328A46.6732.9316.8016.9616.1315.97
CZWICitizens Com20180328A99.5592.5692.5692.560.000.00
CZZCosan Limite20180328A10.028.880.901.647.987.24
DDominion Ene20180328A2.032.160.781.661.380.50
DAIOData I/O Cor20180328A85.6271.7743.1044.3028.6727.46
DAKTDaktronics I20180328A25.8016.412.342.7814.0713.63
DALDelta Air Li20180328A2.923.502.311.941.201.56
DALTAnfield Capi20180328ETF61.7722.5019.6419.642.852.85
DANDana Incorpo20180328A11.136.482.302.904.193.60
DARDARLING INGR20180328A7.225.460.220.915.244.54
DAREDare Bioscie20180328A128.73103.8773.5773.1930.2930.68
DAUDExchange-Tra20180328ETN45.6921.4930.0930.09-8.60-8.60
DAXGlobal X Fun20180328ETF30.8833.0024.7216.748.2816.26
DBDeutsche Ban20180328A7.286.480.971.755.494.72
DBAWXtrackers MS20180328ETF20.768.067.427.420.640.64
DBDDiebold Nixd20180328A37.7026.597.737.3818.8619.21
DBEFXtrackers MS20180328ETF3.382.981.951.721.031.26
DBEMXtrackers MS20180328ETF24.2715.7815.1914.400.591.38
DBEUXtrackers MS20180328ETF5.583.811.572.142.241.66
DBEZXtrackers MS20180328ETF11.104.625.155.78-0.53-1.16
DBGRXtrackers MS20180328ETF18.8612.5812.2210.480.372.10
DBJPXtrackers MS20180328ETF12.616.768.525.85-1.750.91
DBVTDBV Technolo20180328A38.2120.398.8710.9311.539.46
DBXDropbox, Inc20180328A13.2010.006.307.063.692.93
DCARDropCar, Inc20180328A150.9683.5157.8559.2625.6624.25
DCHFExchange-Tra20180328ETN21.8527.65-6.9027.6534.550.00
DCIDonaldson Co20180328A11.516.272.252.504.023.77
DCODucommun Inc20180328A152.2751.3230.7735.9920.5515.33
DCOMDime Communi20180328A49.0636.2910.5311.6325.7624.68
DCPDCP Midstrea20180328A26.9715.7713.5513.632.222.14
DCPHDeciphera Ph20180328A154.1071.0033.5846.7837.4224.22
DDD3D Systems C20180328A10.2310.374.223.616.176.77
DDGProshares Sh20180328ETF44.6272.3672.3672.360.000.00
DDLSWisdomTree D20180328ETF63.6953.4733.7053.4719.770.00
DDMProShares Ul20180328ETF5.653.861.071.482.782.38
DDSDillards Inc20180328A24.1810.232.683.437.556.81
DDWMWisdomTree D20180328ETF17.7312.2512.4412.39-0.19-0.13
DEDeere & Comp20180328A8.594.621.171.723.452.90
DEAEasterly Gov20180328A10.9712.101.681.9710.4110.13
DECKDeckers Outd20180328A14.137.430.921.796.515.64
DEEFXtrackers FT20180328ETF29.0612.6411.7211.810.920.84
DEFInvesco Defe20180328ETF21.165.811.090.394.725.42
DEFAiShares Adap20180328ETF112.54161.10111.12161.1049.980.00
DEIDouglas Emme20180328A6.494.310.180.394.133.92
DEMWisdomTree E20180328ETF14.278.156.057.022.101.14
DENNDENNY'S CORP20180328A24.2314.797.207.707.587.08
DESWisdomTree U20180328ETF13.529.747.547.612.202.13
DESPDespegar.com20180328A74.2843.6621.3025.7022.3617.95
DEURExchange-Tra20180328ETN7.834.552.422.672.131.88
DEUSXtrackers Ru20180328ETF12.889.398.898.520.500.87
DEWWisdomTree G20180328ETF19.5113.0311.7711.671.261.35
DFEWisdomTree E20180328ETF14.137.516.655.620.861.89
DFENDirexion Dai20180328ETF35.5723.8415.1818.468.665.37
DFFNDIFFUSION PH20180328A221.68166.44150.90163.0815.533.35
DFINDonnelley Fi20180328A27.7712.113.805.108.317.01
DFJWisdomTree J20180328ETF13.9211.999.0911.162.900.83
DFNDReality Shar20180328ETF13.007.617.617.610.000.00
DFNLDavis Select20180328ETF26.3023.1223.0823.030.040.10
DFSDiscover Fin20180328A4.493.050.420.382.642.67
DFVLiPath US Tre20180328ETF124.20
DFVSiPath US Tre20180328ETF240.68
DGDollar Gener20180328A5.542.600.090.412.502.19
DGAZVelocityShar20180328ETN4.714.74-0.60-1.275.346.01
DGBPExchange-Tra20180328ETN15.8020.1220.1720.12-0.050.00
DGICADonegal Grou20180328A93.8676.8823.5022.2153.3854.67
DGICBDonegal Grou20180328A2363.842300.622300.622300.620.000.00
DGIIDigi Interna20180328A70.5223.488.8110.1714.6713.30
DGLDVelocityShar20180328ETF3.5410.217.327.422.892.79
DGLYDigital Ally20180328A413.43285.04266.94268.5318.1016.51
DGPDB Gold Doub20180328ETN33.9623.4524.8324.74-1.38-1.28
DGREWisdomTree T20180328ETF29.0922.5916.0216.226.576.37
DGROiShares Core20180328ETF4.254.002.552.541.451.46
DGRSWisdomTree T20180328ETF24.8118.5017.6918.510.810.00
DGRWWisdomTree T20180328ETF6.126.195.375.430.820.76
DGSWisdomTree E20180328ETF18.1115.465.4111.3910.054.07
DGTSPDR Global20180328ETF61.4063.1159.6161.463.501.66
DGXQuest Diagno20180328A6.433.790.781.053.022.75
DGZDB Gold Shor20180328ETN82.1064.4956.0460.438.454.06
DHID.R. Horton20180328A4.452.98-0.060.333.052.65
DHILDiamond Hill20180328A131.0470.4068.2157.431.4112.97
DHRDanaher Corp20180328A5.062.540.891.231.651.31
DHSWisdomTree U20180328ETF10.547.055.936.111.120.93
DHTDHT HOLDINGS20180328A29.7319.7714.7715.405.014.39
DHXDHI Group, I20180328A289.09135.41112.61112.7522.8122.66
DIASPDR Dow Jon20180328ETF2.156.956.126.120.840.83
DIALColumbia Div20180328ETF25.10
DIGProShares Ul20180328ETF9.295.970.952.995.022.97
DIMWisdomTree I20180328ETF11.697.833.724.294.113.54
DINDine Brands20180328A23.3312.173.604.628.577.54
DINTDavis Select20180328ETF52.4855.5647.5155.568.050.00
DIODDiodes Inc20180328A21.509.942.203.317.746.63
DISThe Walt Dis20180328A2.644.072.963.311.110.76
DISCADiscovery, I20180328A4.755.321.581.603.743.72
DISCBDiscovery, I20180328A1093.94
DISCKDiscovery, I20180328A5.2410.566.537.234.043.36
DISHDISH Network20180328A6.374.61-1.29-1.555.916.16
DITAMCON Distri20180328A0.51
DIVGlobal X Sup20180328ETF14.1710.8512.8710.30-2.020.55
DIVAAGFiQ Hedged20180328ETF47.8764.9263.4763.471.451.45
DIVBiShares U.S.20180328ETF23.0214.3714.3714.370.000.00
DIVCC-Tracks Exc20180328ETN83.96
DIVOAmplify CWP20180328ETF25.108.478.498.52-0.02-0.05
DIVYReality Shar20180328ETF50.2322.5022.6616.06-0.156.45
DJCIETRACS Linke20180328ETN40.2929.8629.8629.860.000.00
DJCODaily Journa20180328A0.04
DJDInvesco Dow20180328ETF27.7064.7981.7089.61-16.90-24.82
DJPiPath Bloomb20180328ETN4.742.822.011.970.810.85
DJPYExchange-Tra20180328ETN14.95226.25-10.17-5.09236.42231.34
DKDelek US Hol20180328A12.189.393.724.535.684.87
DKLDELEK LOGIST20180328A143.8364.8953.7854.3911.1110.50
DKSDick's Sport20180328A5.474.010.350.813.673.21
DLADelta Appare20180328A154.34127.18110.56120.5316.626.65
DLBDolby Labora20180328A16.537.211.532.315.684.90
DLBRVelocityShar20180328ETN699.08436.18436.18436.180.000.00
DLHCDLH Holdings20180328A560.46260.45162.94162.3397.5298.13
DLNWisdomTree U20180328ETF4.155.231.752.653.472.57
DLNGDYNAGAS LNG20180328A41.0524.9415.9017.069.047.88
DLPHDelphi Techn20180328A15.016.192.062.414.133.78
DLPNDolphin Ente20180328A1287.411264.021182.051182.0581.9781.97
DLRDigital Real20180328A8.554.931.581.603.353.33
DLSWisdomTree I20180328ETF11.415.774.895.980.87-0.22
DLTHDuluth Holdi20180328A33.5934.4821.9214.7312.5619.75
DLTRDollar Tree20180328A6.454.930.901.134.043.80
DLXDeluxe Corpo20180328A18.148.844.855.563.993.28
DMLPDorchester M20180328A76.5988.7372.6272.7516.1115.98
DMPIDelMar Pharm20180328A51.4552.4341.8745.2610.567.17
DMRCDigimarc Cor20180328A61.6465.5110.108.0455.4157.47
DMRIDeltaShares20180328ETF572.10
DMRLDeltaShares20180328ETF13.607.604.474.473.133.13
DMRMDeltaShares20180328ETF20.50
DMRSDeltaShares20180328ETF38.9611.513.1111.518.400.00
DNJRGolden Bull20180328A282.84279.55279.55279.550.000.00
DNKNDunkin' Bran20180328A8.597.811.631.916.175.90
DNLWisdomTree G20180328ETF38.8736.2335.9236.230.310.00
DNLIDenali Thera20180328A86.9146.8229.3333.0417.4913.78
DNNDenison Mine20180328A102.4852.9526.8431.0426.1121.91
DNOWNOW INC.20180328A10.679.23-1.57-1.2610.7810.48
DNRDenbury Reso20180328A37.6977.5660.0861.4717.8716.48
DODiamond Offs20180328A8.506.470.931.295.535.18
DOCPHYSICIANS R20180328A7.265.89-0.330.206.235.69
DOGProShares Sh20180328ETF6.555.901.232.724.663.17
DOGSArrow Dogs o20180328ETF575.69410.97410.97410.970.000.00
DOGZDogness (Int20180328A276.14137.47137.47137.470.000.00
DOLWisdomTree I20180328ETF18.718.004.995.603.012.40
DONWisdomTree U20180328ETF8.484.493.893.770.600.72
DOOWisdomTree i20180328ETF14.2810.345.806.084.544.26
DOORMASONITE INT20180328A22.559.844.664.965.184.87
DORMDorman Produ20180328A46.9516.169.189.247.067.00
DOVDover Corpor20180328A8.043.560.531.113.032.45
DOXAmdocs Limit20180328A8.073.400.270.633.132.77
DPSTDirexion Dai20180328ETF35.0723.8919.6121.144.282.75
DPWDPW Holdings20180328A43.30109.8047.2274.7462.5835.06
DPZDomino's Piz20180328A12.857.400.461.646.935.76
DRADDigirad Corp20180328A327.03288.54236.23255.0352.3033.51
DREDuke Realty20180328A3.993.410.130.473.272.94
DRHDiamondRock20180328A9.487.601.172.576.425.02
DRIDarden Resta20180328A5.843.480.760.752.722.73
DRIODarioHealth20180328A165.87217.70133.31128.3184.3989.39
DRIPDirexion Dai20180328ETF28.2219.259.7611.909.497.35
DRNDirexion Dai20180328ETF18.5310.596.165.734.424.85
DRNADicerna Phar20180328A43.5550.9614.8918.3436.0732.62
DRQDril-Quip, I20180328A24.8911.425.475.345.956.08
DRRMarket Vecto20180328ETN969.27445.39445.80445.80-0.41-0.41
DRRXDurect Corp20180328A52.5244.5326.3126.9918.2217.54
DRVDirexion Dai20180328ETF58.0437.5829.1031.788.485.79
DRWWisdomTree G20180328ETF22.9317.244.718.0812.539.17
DSDrive Shack20180328A26.8817.854.415.9613.4411.87
DSEDuff & Phelp20180328A37.6734.3626.4228.547.945.83
DSGXDescartes Sy20180328A33.1218.630.76-1.5317.8620.16
DSIiShares MSCI20180328ETF6.997.075.276.761.790.30
DSKEDaseke, Inc.20180328A33.6216.63-5.17-4.4821.8221.13
DSLVVelocityShar20180328ETF8.9112.239.428.302.823.94
DSPGDSP Group In20180328A89.3749.5610.3315.3539.2334.22
DSSDocument Sec20180328A115.00111.3878.5277.5132.8733.87
DSWLDeswell Indu20180328A289.12141.78102.6963.6039.0978.19
DSXDiana Shippi20180328A33.1142.7421.7022.2321.0320.50
DTDWisdomTree U20180328ETF14.038.229.238.49-1.01-0.27
DTEDTE Energy C20180328A7.563.590.751.122.832.46
DTEADAVIDsTEA In20180328A248.67365.44361.71365.443.740.00
DTECALPS Disrupt20180328ETF26.5910.233.395.046.845.19
DTHWisdomTree I20180328ETF12.225.783.744.132.041.65
DTNWisdomTree U20180328ETF17.5910.527.227.793.302.73
DTODB Crude Oil20180328ETN91.0659.5753.2253.706.355.87
DTULiPath US Tre20180328ETF102.49
DTUSiPath US Tre20180328ETF46.4744.4444.4444.440.000.00
DTYLiPath US Tre20180328ETF22.23
DUGProShares Ul20180328ETF9.796.08-0.181.836.264.25
DUKDuke Energy20180328A2.171.760.720.701.041.06
DUSADavis Select20180328ETF26.6118.2222.6918.10-4.470.11
DUSLDirexion Dai20180328ETF44.0748.9956.9555.15-7.96-6.16
DUSTDirexion Dai20180328ETF8.374.991.010.673.984.31
DVADaVita Inc.20180328A5.983.390.580.602.812.79
DVAXDynavax Tech20180328A31.7324.459.5311.4314.9113.02
DVDDover Motors20180328A288.05136.3896.9655.4739.4280.90
DVNDevon Energy20180328A3.473.240.790.922.462.33
DVPDeep Value E20180328ETF22.9910.381.251.409.138.98
DVYiShares Sele20180328ETF2.342.260.330.761.931.50
DVYAiShares Asia20180328ETF35.7614.4214.8014.72-0.38-0.30
DVYEiShares Emer20180328ETF14.488.466.276.702.191.76
DWASInvesco DWA20180328ETF46.5029.7127.7228.421.991.29
DWATArrow Invest20180328ETF55.0228.1928.1928.190.000.00
DWCRArrow DWA Co20180328ETF35.49
DWFISPDR Dorsey20180328ETF23.3522.1621.6021.890.560.27
DWLDDavis Select20180328ETF25.4311.839.7410.252.091.59
DWMWisdomTree I20180328ETF14.8010.607.278.913.341.69
DWPPFirst Trust20180328ETF44.5944.1541.8441.842.312.31
DWSNDawson Geoph20180328A239.63185.21133.78135.1451.4350.06
DWXSPDR S&P Int20180328ETF10.847.707.287.280.420.42
DXDynex Capita20180328A15.8712.685.395.827.286.86
DXCDXC Technolo20180328A12.046.451.131.315.315.14
DXCMDexCom, Inc.20180328A11.667.032.343.574.683.46
DXDProShares Ul20180328ETF11.1210.003.784.716.225.29
DXGEWisdomTree G20180328ETF16.618.2311.938.36-3.70-0.14
DXJWisdomTree J20180328ETF1.851.690.270.111.421.57
DXJSWisdomTree J20180328ETF74.5737.0223.2422.4113.7814.60
DXLGDestination20180328A314.58168.8939.1662.27129.73106.63
DXPEDXP Enterpri20180328A56.9722.337.7410.3514.5911.98
DXYNDixie Group20180328A345.452391.28-35.70-25.512426.982416.79
DYDycom Indust20180328A22.9310.804.584.986.235.83
DYLSWisdomTree D20180328ETF21.4112.5412.3112.550.240.00
DYNTDynatronics20180328A181.85162.46112.79112.7949.6749.67
DZKDirexion Dai20180328ETF32.7920.0618.5019.901.550.16
DZSIDASAN Zhone20180328A216.06110.59120.55111.79-9.96-1.20
DZZDB Gold Doub20180328ETN23.7718.2810.6411.467.646.82
EAElectronic A20180328A8.996.582.813.463.783.12
EARNELLINGTON RE20180328A17.5612.432.304.1110.138.33
EARSAuris Medica20180328A181.81115.53132.7699.99-17.2315.54
EASTEASTSIDE DIS20180328A243.57158.54148.08148.0810.4510.45
EATBrinker Inte20180328A9.154.190.781.123.413.07
EBAYeBay Inc20180328A2.736.065.424.450.651.61
EBFEnnis, Inc.20180328A47.1025.862.284.7023.5821.16
EBIXEbix Inc20180328A27.8916.117.359.738.766.38
EBMTEagle Bancor20180328A92.0155.4752.3555.293.130.18
EBNDSPDR Bloombe20180328ETF9.359.548.986.420.553.11
EBSEmergent Bio20180328A21.2610.051.403.368.646.69
EBSBMeridian Ban20180328A34.3319.387.345.2512.0414.13
EBTCEnterprise B20180328A307.60120.50117.43117.613.072.88
ECHiShares MSCI20180328ETF13.337.941.604.106.343.84
ECHOEcho Global20180328A38.4017.616.348.8411.278.77
ECLEcolab, Inc.20180328A5.976.730.481.086.255.65
ECNSiShares MSCI20180328ETF98.0774.4474.4474.440.000.00
ECOLUS Ecology,20180328A49.1524.257.3310.3216.9213.92
ECOMCHANNELADVIS20180328A100.3848.4135.3833.7613.0314.65
ECONColumbia Eme20180328ETF18.268.966.616.942.362.03
ECPGEncore Capit20180328A30.9416.2210.1310.106.096.12
ECTECA Marcellu20180328A259.74232.52229.07229.073.453.45
EDConsolidated20180328A3.192.661.020.581.642.09
EDCDirexion Dai20180328ETF10.967.130.481.526.645.61
EDENiShares MSCI20180328ETF39.8421.4719.5420.311.931.16
EDITEditas Medic20180328A29.6727.248.7112.3818.5314.86
EDIVSPDR S&P Eme20180328ETF22.3516.5711.3812.065.194.51
EDOGALPS Emergin20180328ETF27.2726.9222.8622.824.074.10
EDOWFirst Trust20180328ETF33.8910.7610.7610.760.000.00
EDUCEducational20180328A181.35126.5669.1370.9757.4355.59
EDVVanguard Wor20180328ETF12.1210.813.934.396.886.42
EDZDirexion Dai20180328ETF12.2111.361.013.1210.348.23
EEEl Paso Elec20180328A17.348.813.003.325.815.48
EEFTEuronet Worl20180328A16.0313.655.686.847.976.81
EELVInvesco S&P20180328ETF24.9816.5615.9216.210.640.35
EEMiShares MSCI20180328ETF2.134.452.222.712.241.75
EEMAiShares MSCI20180328ETF32.8120.269.9313.8910.326.36
EEMDAAM S&P Emer20180328ETF72.2338.0638.0638.060.000.00
EEMOInvesco S&P20180328ETF81.0073.4173.8873.72-0.47-0.31
EEMSiShares MSCI20180328ETF31.3132.8929.8229.233.073.66
EEMViShares Edge20180328ETF10.608.214.834.903.383.31
EESWisdomTree U20180328ETF24.6416.3113.7514.902.561.41
EETProShares Ul20180328ETF64.4227.2216.7715.4510.4511.78
EEVProShares Tr20180328ETF25.2735.4935.9931.74-0.503.75
EEXEmerald Hold20180328A40.7714.516.998.077.536.51
EFAiShares MSCI20180328ETF1.451.530.060.061.471.47
EFADProShares MS20180328ETF19.4821.8920.0221.321.880.57
EFASGlobal X MSC20180328ETF57.025.295.295.290.000.00
EFAViShares Edge20180328ETF6.062.651.901.740.750.92
EFAXSPDR MSCI EA20180328ETF39.3123.3122.4022.510.910.80
EFCEllington Fi20180328A45.4424.0815.5315.288.568.80
EFGiShares MSCI20180328ETF15.718.207.247.420.960.77
EFNLiShares MSCI20180328ETF39.1523.6022.0022.561.611.04
EFOProShares Ul20180328ETF23.3327.6020.0222.467.585.14
EFOIEnergy Focus20180328A507.95175.64148.48155.7727.1619.87
EFSCEnterprise F20180328A46.5419.954.525.4215.4214.53
EFUProShares Tr20180328ETF46.0633.1527.2528.865.904.29
EFViShares MSCI20180328ETF9.156.465.135.221.321.25
EFXEquifax, Inc20180328A9.563.710.361.083.352.64
EFZProShares Tr20180328ETF23.6811.129.7510.961.370.15
EGANeGain Corpor20180328A120.7790.7954.5863.5436.2227.25
EGBNEagle Bancor20180328A20.428.771.732.127.046.65
EGHT8x8, Inc. Co20180328A32.7222.577.386.7515.1915.82
EGLEEagle Bulk S20180328A32.9429.941.780.6428.1629.31
EGOEldorado Gol20180328A5.1711.650.762.6411.019.11
EGOVNIC Inc20180328A40.3534.6312.0613.3622.5721.27
EGPEastGroup Pr20180328A22.5412.234.916.137.326.10
EGPTVanEck Vecto20180328ETF77.8475.500.28-3.4275.2378.93
EGRXEagle Pharma20180328A59.5322.683.175.6419.5117.04
EGYVaalco Energ20180328A193.90142.12119.79123.1722.3318.96
EHCEncompass He20180328A16.717.643.964.383.683.27
EHTHeHealth, Inc20180328A55.5432.0011.2014.7620.8017.24
EIDOiShares MSCI20180328ETF4.414.783.143.991.670.81
EIGEmployers Ho20180328A26.5610.704.615.676.095.03
EIGIEndurance In20180328A78.5858.2328.0723.3630.1634.87
EIGREiger BioPha20180328A137.7588.5543.8143.8144.7444.75
EIRLiShares MSCI20180328ETF57.1569.6241.8541.4027.7728.22
EISiShares MSCI20180328ETF66.2541.2123.8323.7017.3817.51
EIXEdison Inter20180328A5.452.701.060.881.641.83
EKARIdeanomics N20180328ETF70.056.1553.346.15-47.190.00
EKSOEkso Bionics20180328A100.8197.7758.3259.5839.4538.19
ELThe Estee La20180328A4.702.640.630.842.011.81
ELDWisdomTree E20180328ETF23.0420.0715.7015.974.374.10
ELFe.l.f. Beaut20180328A29.3013.567.068.116.505.45
ELGXEndologix In20180328A36.1133.1710.7012.1122.4721.07
ELLOEllomay Capi20180328A1668.02
ELMDElectromed,20180328A172.5789.4651.3451.3438.1338.13
ELSEquity Lifes20180328A12.845.600.521.485.094.12
ELSEElectro-Sens20180328A291.46220.50197.99194.5722.5125.93
ELTKEltek Ltd20180328A342.19268.98193.33197.4975.6571.48
ELVTElevate Cred20180328A32.1725.4015.5116.489.898.92
ELYCallaway Gol20180328A6.6511.277.817.953.473.34
EMAGVanEck Vecto20180328ETF197.49167.18167.18167.180.000.00
EMANeMagin Corpo20180328A334.33260.94214.36214.3646.5846.58
EMBiShares J.P.20180328ETF0.931.190.770.850.420.35
EMBHiShares Inte20180328ETF51.6449.2749.2749.270.000.00
EMCBWisdomTree E20180328ETF65.7623.7823.7823.780.000.00
EMCFEmclaire Fin20180328A37.0623.8623.8623.860.000.00
EMCGWisdomTree E20180328ETF38.7118.7419.9219.13-1.17-0.39
EMEEMCOR Group,20180328A25.0111.923.875.088.056.84
EMFMGlobal X MSC20180328ETF116.0974.4973.5073.500.990.99
EMGFiShares Edge20180328ETF21.309.488.559.430.930.05
EMHYiShares J.P.20180328ETF17.3112.1811.9412.030.240.15
EMIFiShares Emer20180328ETF52.4439.8734.0534.055.815.81
EMIHXtrackers Em20180328ETF67.7775.7275.7275.720.000.00
EMKREmcore Corp20180328A96.8270.3143.8744.3226.4425.99
EMLEastern Comp20180328A135.8468.8448.4660.2720.378.57
EMLCVanEck Vecto20180328ETF5.154.312.993.051.301.25
EMLPFirst Trust20180328ETF5.603.131.341.661.791.47
EMMSEmmis Commun20180328A163.28154.5972.8176.5181.7878.08
EMNEastman Chem20180328A8.666.920.052.336.874.59
EMPEntergy Miss20180328A51.6435.6832.1432.223.543.46
EMQQEMQQ The Eme20180328ETF20.8517.1412.6912.844.464.31
EMREmerson Elec20180328A5.082.651.200.821.451.83
EMSHProShares Sh20180328ETF6.6812.4012.4012.400.000.00
EMTLSPDR DoubleL20180328ETF14.8813.5613.5613.560.000.00
EMTYProShares De20180328ETF140.77173.48163.42156.8610.0616.62
EMXEMX Royalty20180328A167.31103.39-0.44-0.58103.83103.97
EMXCiShares MSCI20180328ETF35.43
ENBEnbridge, In20180328A3.492.880.570.922.311.97
ENBLENABLE MIDST20180328A31.4216.118.489.887.636.23
ENDPEndo Interna20180328A17.5220.825.156.7615.6914.07
ENFRAlerian Ener20180328ETF51.9132.5113.0312.9819.4719.52
ENGENGlobal Cor20180328A305.91185.45128.33128.1457.1157.30
ENLCENLINK MIDST20180328A49.5628.1713.5713.0114.6015.13
ENORiShares MSCI20180328ETF49.2925.5619.8119.975.765.59
ENPHEnphase Ener20180328A34.5332.966.9914.1125.9718.85
ENREnergizer Ho20180328A17.079.514.865.254.654.26
ENSEnerSys, Inc20180328A30.3912.906.327.956.584.95
ENSGThe Ensign G20180328A29.3713.635.818.467.835.18
ENSVEnservco Cor20180328A211.82190.10139.37150.3850.7439.73
ENTGlobal Eagle20180328A96.7052.0112.7725.3039.2426.71
ENTAEnanta Pharm20180328A72.7034.178.828.5825.3525.59
ENTGEntegris Inc20180328A18.7615.943.463.9512.4811.99
ENTRERShares Ent20180328ETF34.46135.5985.4585.9650.1449.63
ENVENVESTNET, I20180328A20.9311.605.315.306.296.29
ENVAEnova Intern20180328A37.8123.766.987.6316.7916.13
ENZEnzo Biochem20180328A36.2418.548.049.1310.509.42
ENZLiShares Trus20180328ETF45.6851.8846.7046.505.185.38
EOGEOG Resource20180328A3.593.470.150.733.312.73
EOLSEvolus, Inc.20180328A100.37201.3376.4775.86124.86125.47
EPAMEPAM SYSTEMS20180328A22.7211.352.764.428.596.92
EPAYBottomline T20180328A19.577.080.871.666.215.42
EPCEdgewell Per20180328A9.324.910.541.004.373.91
EPDEnterprise P20180328A4.734.19-0.301.334.282.85
EPHEiShares MSCI20180328ETF14.1712.787.839.354.943.57
EPIWisdomTree I20180328ETF3.943.24-0.710.453.952.78
EPIXESSA Pharma20180328A419.26276.77226.39226.3950.3950.39
EPMEvolution Pe20180328A83.2049.5838.6341.4310.958.15
EPOLiShares MSCI20180328ETF8.575.012.452.862.572.15
EPPiShares MSCI20180328ETF2.442.010.460.441.561.58
EPREPR Properti20180328A11.826.041.622.134.423.91
EPRFInnovator S&20180328ETF88.71
EPSWisdomTree U20180328ETF15.883.631.902.611.731.02
EPUiShares MSCI20180328ETF14.637.626.227.251.400.37
EPVProShares Ul20180328ETF38.1822.2716.1117.766.174.51
EPZMEpizyme, Inc20180328A55.0239.2015.0617.2324.1421.97
EQALInvesco Russ20180328ETF24.6818.9618.4918.440.470.52
EQBKEquity Bancs20180328A44.7230.0627.8220.072.249.99
EQCEquity Commo20180328A4.5917.18-0.010.3817.2716.83
EQIXEquinix, Inc20180328A13.135.811.482.354.343.46
EQLALPS Equal S20180328ETF15.307.388.467.16-1.080.22
EQMEQM Midstrea20180328A29.6811.986.947.135.054.86
EQREquity Resid20180328A3.621.970.800.971.171.00
EQRRProShares Eq20180328ETF47.8217.2420.6518.04-3.41-0.80
EQSEquus Total20180328A89.46211.64169.49169.4942.1542.15
EQTEQT CORP20180328A5.484.420.630.863.793.56
EQWLInvesco S&P20180328ETF23.177.157.547.15-0.390.00
ERAERA GROUP IN20180328A74.8536.9313.4614.8423.4722.09
ERFEnerplus Cor20180328A9.247.361.071.506.275.84
ERIEldorado Res20180328A27.2113.776.056.027.727.75
ERIEErie Indemni20180328A118.6959.7049.7352.279.977.43
ERIIEnergy Recov20180328A38.2834.0113.7313.5420.2820.47
ERMEquityCompas20180328ETF28.2213.1413.1413.140.000.00
EROSEROS INTERNA20180328A51.5139.545.589.9133.9629.63
ERUSiShares MSCI20180328ETF6.314.680.621.524.083.16
ERXDirexion Dai20180328ETF7.565.231.401.353.833.88
ERYDirexion Dai20180328ETF9.8811.561.792.919.778.66
ESEversource E20180328A3.512.52-0.65-0.193.182.71
ESBKElmira Savin20180328A68.9428.937.487.4821.4521.45
ESCAEscalade Inc20180328A157.0381.6856.5271.1725.1610.50
ESEESCO Technol20180328A39.6621.763.024.6418.7417.13
ESEAEuroseas Ltd20180328A199.42256.10229.68223.8526.4332.25
ESGFlexShares T20180328ETF6.324.853.785.931.08-1.08
ESGDiShares Trus20180328ETF12.3814.6115.4112.55-0.802.06
ESGEiShares, Inc20180328ETF21.0713.018.9310.894.082.13
ESGGFlexShares S20180328ETF19.285.923.374.442.551.48
ESGNColumbia Sus20180328ETF103.1065.4860.7060.704.784.78
ESGREnstar Group20180328A79.6835.4911.6317.0523.4018.48
ESGSColumbia Sus20180328ETF50.40121.72111.79111.799.939.93
ESGUiShares Trus20180328ETF12.837.319.647.38-2.33-0.06
ESLTElbit System20180328A36.6325.7218.6319.667.096.06
ESNTEssent Group20180328A13.485.882.122.713.763.17
ESPEspey Mfg. &20180328A108.1677.7477.7477.740.000.00
ESPREsperion The20180328A59.4533.8514.1216.2819.7217.56
ESQEsquire Fina20180328A162.3193.5085.1789.068.334.44
ESRTEMPIRE STATE20180328A6.266.113.354.512.771.62
ESSEssex Proper20180328A16.598.041.873.036.175.01
ESSAESSA Bancorp20180328A154.98130.77123.04124.487.736.29
ESTEEarthstone E20180328A40.4444.2821.8825.8322.4018.45
ESXBCommunity Ba20180328A106.6869.3253.0355.9116.2913.41
ETFCE*Trade Fina20180328A5.744.571.231.233.343.34
ETHEthan Allen20180328A33.3123.4811.2712.3612.2111.12
ETHOETF Managers20180328ETF46.0626.1230.4631.65-4.33-5.53
ETMEntercom Com20180328A52.7037.999.199.2128.8128.78
ETNEaton Corpor20180328A4.832.410.640.981.771.43
ETREntergy Corp20180328A7.464.560.480.704.093.86
ETSYEtsy, Inc.20180328A8.4510.636.666.793.983.83
EUDGWisdomTree E20180328ETF15.559.869.709.860.160.00
EUDVProShares MS20180328ETF19.3817.969.4711.568.496.40
EUFNiShares MSCI20180328ETF4.353.951.862.122.091.82
EUMProShares Tr20180328ETF6.265.453.363.932.121.56
EUMViShares Edge20180328ETF14.3510.577.437.423.143.15
EURLDirexion Dai20180328ETF14.6711.4918.8613.60-7.37-2.11
EURNEURONAV NV20180328A62.2845.2927.4127.8917.8417.39
EURZXtrackers Eu20180328ETF148.1141.5941.5941.590.000.00
EUSAiShares MSCI20180328ETF8.255.034.355.190.68-0.16
EUSCWisdomTree E20180328ETF16.1814.0110.8711.493.142.51
EVEaton Vance20180328A8.844.920.930.803.994.12
EVAEnviva Partn20180328A49.6019.747.867.2011.8712.53
EVBGEverbridge,20180328A33.0215.745.164.7310.5811.01
EVBNEvans Bancor20180328A369.73104.3191.3196.9613.007.35
EVCEntravision20180328A110.8965.6441.9442.9523.7122.69
EVFMEvofem Biosc20180328A434.21369.63136.10139.18233.52230.44
EVGNEVOGENE LTD.20180328A129.7446.4442.5344.093.912.34
EVHEvolent Heal20180328A47.8023.835.694.5718.1419.26
EVIEVI Industri20180328A164.00145.37128.98129.7816.3915.59
EVKEver-Glory I20180328A566.55873.02300.965.48572.06867.54
EVOKEvoke Pharma20180328A288.67210.98174.30177.1036.6733.87
EVOLEvolving Sys20180328A150.8986.0595.6986.05-9.640.00
EVREvercore Inc20180328A16.017.471.052.356.425.11
EVRIEveri Holdin20180328A16.2512.854.365.408.487.44
EVTCEVERTEC, INC20180328A37.1723.668.759.4914.9114.17
EVXVanEck Vecto20180328ETF190.76
EWEdwards Life20180328A9.836.342.563.433.782.91
EWAiShares MSCI20180328ETF4.584.19-0.060.704.253.49
EWBCEast-West Ba20180328A10.074.380.791.343.593.04
EWCiShares MSCI20180328ETF3.773.221.381.811.831.41
EWDiShares MSCI20180328ETF6.522.89-0.080.822.972.07
EWGiShares MSCI20180328ETF3.173.020.260.232.762.78
EWGSiShares MSCI20180328ETF33.9019.0317.5117.771.521.26
EWHiShares MSCI20180328ETF4.054.962.162.582.832.50
EWIiShares MSCI20180328ETF3.162.81-0.010.182.822.63
EWJiShares MSCI20180328ETF1.682.130.690.611.451.52
EWKiShares MSCI20180328ETF19.107.893.785.964.111.93
EWLiShares MSCI20180328ETF2.952.30-0.190.282.492.04
EWMiShares MSCI20180328ETF3.124.730.090.324.674.46
EWMCInvesco S&P20180328ETF19.4813.0311.9311.961.101.07
EWNiShares MSCI20180328ETF6.224.000.931.763.072.25
EWOiShares MSCI20180328ETF14.025.101.512.123.582.97
EWPiShares MSCI20180328ETF3.123.080.390.772.702.31
EWQiShares MSCI20180328ETF3.233.21-0.060.653.272.56
EWREInvesco S&P20180328ETF26.0224.4424.3724.410.060.03
EWSiShares MSCI20180328ETF3.893.480.100.703.392.78
EWSCInvesco S&P20180328ETF75.3451.2741.4141.249.8610.03
EWTiShares MSCI20180328ETF2.682.49-0.29-0.202.792.69
EWUiShares MSCI20180328ETF2.892.68-0.120.502.812.19
EWUSiShares MSCI20180328ETF71.9225.26-3.52-3.5228.7828.78
EWVProShares Tr20180328ETF76.2144.4636.5636.957.917.52
EWWiShares MSCI20180328ETF2.101.950.57-0.131.382.08
EWXSPDR S&P Eme20180328ETF14.676.693.685.483.011.21
EWYiShares MSCI20180328ETF1.771.950.230.481.721.47
EWZiShares MSCI20180328ETF2.372.38-0.17-0.132.552.51
EWZSiShares MSCI20180328ETF39.3627.4221.4922.885.944.54
EXASExact Scienc20180328A15.1210.022.503.817.536.22
EXCExelon Corpo20180328A2.674.522.132.332.392.19
EXELExelixis Inc20180328A10.807.08-2.370.749.456.36
EXFOEXFO INC.20180328A150.48116.2854.5096.2361.7820.05
EXIiShares Glob20180328ETF24.7311.967.988.863.973.10
EXKEndeavour Si20180328A42.3834.2815.7416.4418.4017.70
EXLSExlService H20180328A50.3413.456.396.827.066.63
EXPEagle Materi20180328A14.585.721.021.664.704.06
EXPDExpeditors I20180328A9.1311.041.501.598.719.81
EXPEExpedia Grou20180328A11.126.621.701.534.925.09
EXPOExponent Inc20180328A38.2416.704.945.4711.7611.23
EXPRExpress, Inc20180328A13.9513.33-0.681.1514.0212.19
EXRExtra Space20180328A7.694.011.101.552.912.46
EXTNExterran Cor20180328A41.3714.147.218.506.935.63
EXTRExtreme Netw20180328A13.8922.9713.5614.099.438.91
EYENational Vis20180328A43.3416.007.528.028.487.98
EYEGEyegate Phar20180328A175.76185.65148.23148.2937.4237.36
EYENEyenovia, In20180328A273.32193.71142.10138.3751.6155.35
EYESSecond Sight20180328A83.94147.43154.11133.42-6.6714.01
EYLDCambria Emer20180328ETF171.82148.63147.74147.740.890.89
EZAiShares MSCI20180328ETF21.6013.392.854.0310.559.36
EZJProShares Ul20180328ETF52.9440.9137.7637.763.153.15
EZMWisdomTree U20180328ETF27.7821.9613.3214.228.647.74
EZPWEzcorp Inc20180328A44.7428.6410.718.6017.9320.03
EZUiShare MSCI20180328ETF2.342.901.841.471.061.42
FFord Motor C20180328A9.238.281.121.737.156.55
FAARFirst Trust20180328ETF38.6229.2531.2231.22-1.97-1.97
FABFirst Trust20180328ETF30.6313.389.9210.533.462.84
FADFirst Trust20180328ETF30.2811.4712.1411.82-0.67-0.35
FAFFirst Americ20180328A11.014.731.372.273.372.46
FALNiShares Fall20180328ETF16.8213.2112.0512.821.160.39
FAMIFarmmi, Inc.20180328A118.8455.5223.9222.0431.6033.48
FANFirst Trust20180328ETF18.2021.277.8218.9313.452.34
FANGDiamondback20180328A11.946.113.694.822.421.29
FARMFarmer Bros20180328A51.5426.3613.0615.1413.3011.22
FAROFaro Technol20180328A44.4431.889.8211.6222.0620.26
FASDirexion Dai20180328ETF13.938.593.305.845.292.75
FASTFastenal Co20180328A6.465.160.790.944.374.22
FATFAT Brands I20180328A357.29346.31320.26320.4626.0525.84
FATEFate Therape20180328A28.1324.727.7211.6517.0013.07
FAUSFirst Trust20180328ETF63.34
FAZDirexion Dai20180328ETF8.778.43-0.230.318.678.12
FBFacebook, In20180328A2.772.960.722.012.230.94
FBCFlagstar Ban20180328A18.2210.835.136.185.704.65
FBHSFORTUNE BRAN20180328A4.582.74-0.52-0.083.272.82
FBIOFortress Bio20180328A110.86139.72145.48136.59-5.763.13
FBIZFirst Busine20180328A88.0451.1249.7250.091.391.03
FBKFB Financial20180328A59.7527.4710.2315.4117.2412.06
FBMFoundation B20180328A43.3319.6411.1312.098.517.55
FBMSFirst Bancsh20180328A105.4756.6338.2940.3818.3416.25
FBNCFirst Bancor20180328A52.0213.745.938.007.825.75
FBNDFidelity Tot20180328ETF6.006.305.635.470.670.82
FBPFirst BanCor20180328A17.7513.225.165.408.057.81
FBSSFauquier Ban20180328A296.83148.599.299.29139.31139.31
FBTFirst Trust20180328ETF15.9510.189.459.790.730.39
FBZFirst Trust20180328ETF55.8719.77-23.82-20.7443.5940.50
FCFranklin Cov20180328A53.3029.396.4410.2822.9519.11
FCAFirst Trust20180328ETF213.62115.64115.64115.640.000.00
FCANFirst Trust20180328ETF20.6322.45-0.32-0.3222.7622.76
FCAPFirst Capita20180328A93.0468.0328.5950.5039.4417.53
FCAUFIAT CHRYSLE20180328A5.023.82-0.030.243.853.58
FCBCFirst Commun20180328A97.3458.2035.0241.2923.1816.91
FCCOFirst Commun20180328A105.3353.7640.4745.8413.297.92
FCCY1st Constitu20180328A260.28124.0621.3731.55102.6992.52
FCEFFirst Trust20180328ETF47.5135.7041.3641.80-5.66-6.09
FCELFuelCell Ene20180328A61.6451.9035.4935.5516.4116.34
FCFFirst Common20180328A7.676.95-0.500.407.446.55
FCFSFirstCash, I20180328A16.489.194.614.814.584.38
FCGFirst Trust20180328ETF8.495.672.311.943.363.73
FCNFTI Consulti20180328A22.8710.995.256.455.744.53
FCOMFidelity MSC20180328ETF20.4745.3943.0443.372.352.02
FCORFidelity Cor20180328ETF16.62161.61-3.85-3.85165.46165.46
FCPTFour Corners20180328A12.348.811.421.607.397.21
FCVTFirst Trust20180328ETF24.5513.5210.5610.412.953.11
FCXFreeport-McM20180328A6.165.500.771.194.744.31
FDBCFidelity D &20180328A441.70623.28588.38588.3834.9034.90
FDDFirst Trust20180328ETF10.306.664.263.932.402.73
FDEFFirst Defian20180328A172.4075.4369.1571.186.284.25
FDISFidelity MSC20180328ETF19.8010.646.076.514.574.14
FDIVFirst Trust20180328ETF26.4112.9112.5112.510.410.40
FDLFirst Trust20180328ETF4.483.321.632.081.691.24
FDLOFidelity Low20180328ETF16.3612.3811.5411.980.840.39
FDMFirst Trust20180328ETF16.114.161.813.112.351.04
FDMOFidelity Mom20180328ETF25.0417.767.597.3910.1710.37
FDNFirst Trust20180328ETF9.1426.9123.8926.353.010.56
FDPFresh Del Mo20180328A19.779.234.244.974.994.25
FDRRFidelity Div20180328ETF35.5022.4520.7520.961.691.49
FDSFactset Rese20180328A23.9612.403.775.608.636.80
FDTFirst Trust20180328ETF22.009.236.007.873.231.36
FDTSFirst Trust20180328ETF233.30121.1569.7769.7751.3851.38
FDUSFidus Invest20180328A26.7520.9010.1012.7010.808.20
FDVVFidelity Hig20180328ETF35.2316.6616.0415.420.621.24
FDXFedEx Corpor20180328A9.184.750.620.954.123.79
FEFirstEnergy20180328A3.073.731.221.722.512.02
FEIMFrequency El20180328A305.09182.45182.32182.320.120.12
FELEFranklin Ele20180328A45.5618.355.735.9612.6212.39
FEMFirst Trust20180328ETF18.0213.108.539.174.573.93
FEMBFirst Trust20180328ETF53.1062.9544.3054.0818.658.87
FEMSFirst Trust20180328ETF48.1121.8818.5519.333.322.55
FENCFennec Pharm20180328A87.51133.6096.71101.2636.8932.35
FENYFidelity MSC20180328ETF6.757.505.403.122.104.39
FEPFirst Trust20180328ETF22.1721.2719.0418.412.232.85
FETFORUM ENERGY20180328A51.6734.3515.9615.0318.3919.33
FEUZFirst Trust20180328ETF64.5546.3439.5639.566.796.79
FEXFirst Trust20180328ETF6.714.352.212.602.151.76
FEYEFireEye, Inc20180328A6.345.460.310.825.154.64
FEZSPDR EURO ST20180328ETF2.542.31-0.19-0.192.502.50
FFFuture Fuel20180328A53.5934.1014.5118.3819.6015.73
FFBCFirst Financ20180328A20.6117.026.598.1910.438.83
FFBWFFBW, Inc. C20180328A337.72280.10280.10280.100.000.00
FFEUBarclays ETN20180328ETN116.7974.1974.1974.190.000.00
FFGFBL Financia20180328A59.8419.6314.1416.125.493.51
FFHGFormula Foli20180328ETF23.937.006.286.290.720.71
FFHLFuwei Films20180328A780.89328.8936.2536.25292.63292.63
FFICFlushing Fin20180328A45.1624.8617.5115.487.349.38
FFINFirst Financ20180328A22.8112.321.812.0310.5110.28
FFIUUVA Unconstr20180328ETF61.272.702.702.700.000.00
FFIVF5 Networks20180328A12.756.661.992.394.674.27
FFNWFirst Financ20180328A416.53158.01157.30158.140.71-0.13
FFRFirst Trust20180328ETF23.2020.5642.5242.52-21.95-21.95
FFSGFormulaFolio20180328ETF14.848.668.588.700.07-0.04
FFTGFormulaFolio20180328ETF34.1030.6929.6330.721.06-0.03
FFTIFormulaFolio20180328ETF23.5213.3911.2011.202.192.19
FFTYInnovator IB20180328ETF17.1835.46-6.14-5.7541.6141.21
FFWMFirst Founda20180328A29.2912.122.601.859.5210.28
FGFGL Holdings20180328A12.918.850.090.858.768.00
FGBIFIRST GUARAN20180328A227.9168.8956.6258.8212.2710.07
FGDFirst Trust20180328ETF12.004.974.293.960.681.01
FGENFibroGen, In20180328A29.7115.455.076.7310.398.72
FGMFirst Trust20180328ETF33.5020.1917.6617.922.532.26
FHBFirst Hawaii20180328A23.5111.794.085.137.716.66
FHKFirst Trust20180328ETF58.6610.089.489.480.600.60
FHLCFidelity MSC20180328ETF9.833.741.861.881.891.86
FHNFirst Horizo20180328A5.594.990.140.774.804.22
FIFRANKS INTER20180328A19.0813.450.834.2512.649.21
FIBKFirst Inters20180328A31.9414.452.682.8411.7711.62
FIBRiShares Edge20180328ETF21.3919.1319.1319.130.000.00
FICOFair Isaac C20180328A31.0814.805.877.238.937.58
FIDIFidelity Int20180328ETF68.9730.352.923.0127.4327.34
FIDUFidelity MSC20180328ETF14.008.527.005.921.512.60
FIHDUBS AG FI En20180328ETN96.1145.151.2174.0144.13-28.64
FILLiShares MSCI20180328ETF50.0934.2943.7244.34-9.42-10.05
FINXGlobal X Fun20180328ETF40.7534.4130.9023.043.5011.37
FISFidelity Nat20180328A8.205.272.923.242.352.04
FISIFinancial In20180328A66.4538.7617.9620.8120.8017.95
FISVFiserv Inc20180328A7.383.980.450.873.533.11
FITFitbit, Inc.20180328A20.4618.064.023.8614.0514.21
FITBFifth Third20180328A3.253.140.330.332.802.81
FIVAFidelity Int20180328ETF33.5431.2330.4430.440.800.80
FIVEFive Below,20180328A10.7710.277.857.152.423.13
FIVNFIVE9, INC.20180328A22.3113.944.775.929.178.02
FIWFirst Trust20180328ETF21.399.758.438.911.310.84
FIXComfort Syst20180328A28.6115.544.005.0611.5410.48
FIXDFirst Trust20180328ETF14.696.195.415.590.780.60
FIXXHomology Med20180328A68.3140.1718.0523.8022.1216.37
FIYYBarclays ETN20180328ETN50.8935.2621.2021.2014.0614.06
FIZZNational Bev20180328A27.3414.933.594.3711.3410.56
FJPFirst Trust20180328ETF52.9528.1627.0526.571.111.59
FKOFirst Trust20180328ETF60.5628.7428.7428.740.000.00
FKUFirst Trust20180328ETF36.7836.1327.8827.958.268.18
FLFoot Locker,20180328A5.524.790.430.464.374.34
FLAGFLAG-Forensi20180328ETF62.2932.1532.1232.120.030.03
FLATiPath US Tre20180328ETF187.4958.0055.1658.002.840.00
FLAUFranklin FTS20180328ETF24.9146.0340.3940.395.645.64
FLAXFranklin FTS20180328ETF63.14
FLBRFranklin FTS20180328ETF28.9822.1221.4121.290.710.83
FLCAFranklin FTS20180328ETF30.65
FLCHFranklin FTS20180328ETF20.4556.6754.4155.552.261.11
FLCOFranklin Lib20180328ETF41.2039.0737.6137.611.461.46
FLDMFluidigm Cor20180328A63.3749.0310.028.5539.0140.48
FLEEFranklin FTS20180328ETF36.6716.1516.1516.150.000.00
FLEHFranklin FTS20180328ETF28.90
FLEUBarclays ETN20180328ETN136.5576.4876.8276.48-0.340.00
FLEXFlex Ltd. Or20180328A6.224.920.670.834.244.07
FLFRFranklin FTS20180328ETF20.40
FLGBFranklin FTS20180328ETF19.8213.0525.0925.09-12.05-12.05
FLGECredit Suiss20180328ETN37.6629.4928.2528.401.241.09
FLGRFranklin FTS20180328ETF18.07
FLGTFulgent Gene20180328A1114.331026.58669.79665.35356.79361.23
FLHKFranklin FTS20180328ETF35.58
FLICFirst of Lon20180328A50.8127.5913.6614.9313.9312.66
FLINFranklin FTS20180328ETF105.0630.8430.8430.840.000.00
FLIRFlir Systems20180328A7.657.103.816.693.290.40
FLIYFranklin FTS20180328ETF20.24
FLJHFranklin FTS20180328ETF114.45
FLJPFranklin FTS20180328ETF66.64
FLKRFranklin FTS20180328ETF53.7648.9848.9848.980.000.00
FLLFull House R20180328A129.8274.4659.8259.7514.6414.71
FLLVFranklin Lib20180328ETF31.136.9013.616.90-6.700.00
FLMFirst Trust20180328ETF113.4690.7982.7286.858.073.94
FLMBFranklin Lib20180328ETF56.44
FLMIFranklin Lib20180328ETF71.23
FLMXFranklin FTS20180328ETF82.83
FLNFirst Trust20180328ETF32.908.62-2.39-2.6411.0111.26
FLOFlowers Food20180328A5.085.091.131.353.973.74
FLOTiShares Floa20180328ETF1.961.091.061.060.030.03
FLOWSPX FLOW, In20180328A25.6611.284.105.807.185.47
FLQDFranklin Lib20180328ETF43.1813.3314.1913.62-0.86-0.29
FLQEFranklin Lib20180328ETF17.3011.6914.7710.03-3.081.67
FLQGFranklin Lib20180328ETF90.11
FLQHFranklin Lib20180328ETF23.08160.10160.57160.42-0.47-0.31
FLQLFranklin Lib20180328ETF25.80206.47199.30204.087.172.39
FLQMFranklin Lib20180328ETF30.4996.9296.9296.920.000.00
FLQSFranklin Lib20180328ETF28.87184.72184.72184.720.000.00
FLRFluor Corpor20180328A10.377.071.963.105.113.97
FLRNSPDR Bloombe20180328ETF3.252.232.172.170.050.05
FLRTPacific Glob20180328ETF30.9224.5024.5024.500.000.00
FLRUFranklin FTS20180328ETF59.23
FLSFlowserve Co20180328A8.425.070.641.214.443.87
FLSWFranklin FTS20180328ETF54.4230.3730.3730.370.000.00
FLTFleetCor Tec20180328A17.458.211.151.627.066.60
FLTBFidelity Lim20180328ETF16.0721.6521.5421.570.110.07
FLTRVanEck Vecto20180328ETF4.443.813.383.290.430.52
FLTWFranklin FTS20180328ETF95.41
FLWS1-800-FLOWER20180328A59.0239.2114.1714.3025.0524.91
FLXNFlexion Ther20180328A32.0723.5610.7513.2912.8010.26
FLXSFlexsteel In20180328A158.1248.7439.2240.479.518.27
FMiShares MSCI20180328ETF27.8117.059.4513.577.603.47
FMAOFarmers & Me20180328A527.23240.00241.15238.41-1.161.59
FMATFidelity MSC20180328ETF20.2610.19-2.37-5.7312.5515.92
FMBFirst Trust20180328ETF16.6912.0011.8611.890.140.11
FMBHFirst Mid Ba20180328A188.8280.8772.1072.718.778.16
FMBIFirst Midwes20180328A13.4117.4913.9149.913.58-32.42
FMCFMC Corporat20180328A9.415.150.711.014.454.14
FMFFirst Trust20180328ETF36.4831.4231.4331.42-0.010.00
FMHIFirst Trust20180328ETF40.6417.7317.5117.950.22-0.22
FMKFirst Trust20180328ETF17.7972.9272.7872.920.140.00
FMNBFarmers Nati20180328A109.6161.5339.8542.4421.6719.09
FNFabrinet20180328A17.968.701.252.867.465.84
FNBF.N.B. Corp20180328A7.656.911.050.655.876.26
FNCBFNCB Bancorp20180328A243.41271.66271.66271.660.000.00
FNCLFidelity MSC20180328ETF8.4012.9813.8611.93-0.881.05
FNDFloor & Deco20180328A16.618.344.204.524.143.82
FNDASchwab Funda20180328ETF10.826.005.175.320.830.68
FNDBSchwab Funda20180328ETF24.8813.6412.5712.841.080.80
FNDCSchwab Funda20180328ETF15.4811.5710.4810.661.090.91
FNDESchwab Funda20180328ETF15.5613.3012.0213.691.28-0.39
FNDFSchwab Funda20180328ETF13.877.725.647.592.080.13
FNDXSchwab Funda20180328ETF6.446.097.675.43-1.580.66
FNFFidelity Nat20180328A5.623.250.861.252.402.00
FNGDMicroSectors20180328ETN83.2083.3150.3264.9632.9918.34
FNGUMicroSectors20180328ETN75.9256.2752.5962.323.68-6.05
FNHCFedNat Holdi20180328A60.9134.6425.0127.559.637.09
FNIFirst Trust20180328ETF14.229.1910.8510.99-1.66-1.80
FNJNFinjan Holdi20180328A46.8531.8720.4220.4611.4511.42
FNKFirst Trust20180328ETF38.0411.288.709.292.591.99
FNKOFunko, Inc.20180328A49.3234.5210.4011.6024.1222.93
FNLCFirst Bancor20180328A119.51137.0021.1822.82115.81114.17
FNVFranco-Nevad20180328A4.533.030.140.302.902.73
FNWBFirst Northw20180328A123.2888.7359.7658.6828.9730.05
FNXFirst Trust20180328ETF26.0218.7319.1118.43-0.380.31
FNYFirst Trust20180328ETF29.0813.958.059.355.894.60
FOEFerro Corpor20180328A14.5013.924.229.959.814.16
FOLDAmicus Thera20180328A15.7314.545.547.629.016.93
FONRFonar Corpor20180328A72.0436.1417.7421.1518.4014.99
FORForestar Gro20180328A39.3020.725.496.6115.2414.11
FORDForward Indu20180328A204.68154.4772.60135.1881.8819.30
FORKFuling Globa20180328A234.62156.1692.68103.8463.4852.32
FORMFormFactor I20180328A45.8227.837.376.7420.4621.09
FORRForrester Re20180328A60.8031.083.36-0.1827.7131.25
FOSLFossil Group20180328A9.6910.282.691.877.618.42
FOXFox Corporat20180328A2.953.080.240.362.842.72
FOXAFox Corporat20180328A2.853.761.341.412.422.35
FOXFFox Factory20180328A31.2216.625.265.0111.3711.61
FPAFirst Trust20180328ETF82.6244.0544.1044.04-0.050.01
FPAYFlexShopper,20180328A470.93371.80370.37370.391.431.41
FPEFirst Trust20180328ETF5.283.981.741.852.242.13
FPEIFirst Trust20180328ETF21.9816.0416.0416.040.000.00
FPHFive Point H20180328A56.1710.975.917.585.073.40
FPIFarmland Par20180328A17.1511.244.174.837.076.41
FPRXFive Prime T20180328A49.9325.607.758.6317.8516.99
FPXFirst Trust20180328ETF7.485.622.732.922.892.71
FPXIFirst Trust20180328ETF40.2836.1034.1034.102.002.00
FQALFidelity Qua20180328ETF14.6916.0415.5715.080.470.96
FRFirst Indust20180328A6.994.08-0.210.124.293.96
FRAKVanEck Vecto20180328ETF46.1696.2239.6390.8156.585.41
FRANFrancesca''s20180328A22.0424.7211.6213.9113.1710.86
FRBAFirst Bank20180328A82.6131.129.6210.0921.5021.02
FRBKRepublic Fir20180328A67.9751.549.9316.4541.6035.09
FRCFirst Republ20180328A8.923.131.731.321.401.81
FRDFriedman Ind20180328A195.35159.36121.97137.9937.3921.37
FRELFidelity MSC20180328ETF16.5211.2810.2110.301.070.98
FRGIFiesta Resta20180328A43.6727.1311.7911.5815.3415.55
FRIFirst Trust20180328ETF8.286.615.264.001.362.61
FRMEFirst Mercha20180328A29.7313.675.776.377.917.30
FROFrontline Lt20180328A24.3413.114.594.628.538.49
FRPHFRP Holdings20180328A88.0442.1437.9836.774.175.37
FRPTFreshpet, In20180328A51.1948.5819.3219.6529.2728.93
FRTFederal Real20180328A12.864.690.981.413.713.28
FRTAForterra, In20180328A45.5146.5923.2023.9623.3922.63
FSBFranklin Fin20180328A49.7012.98121.1260.42-108.14-47.44
FSBCFSB Bancorp,20180328A262.68206.04206.04206.040.000.00
FSBWFS Bancorp,20180328A64.7951.6923.1424.6728.5527.02
FSCTForeScout Te20180328A43.9019.377.548.9011.8410.47
FSFGFirst Saving20180328A434.13186.71168.01167.7618.7018.95
FSIFlexible Sol20180328A592.6728.3527.8228.350.530.00
FSLRFirst Solar,20180328A10.045.580.961.354.634.24
FSMFORTUNA Silv20180328A19.4116.264.905.7511.3610.51
FSPFranklin Str20180328A26.9315.632.493.9813.1411.65
FSSFederal Sign20180328A19.4211.223.153.138.078.13
FSTAFidelity MSC20180328ETF15.059.157.467.581.691.57
FSTRFoster (Lb)20180328A88.3555.1836.9436.8218.2418.36
FSVFirstService20180328A30.7322.3816.4516.195.936.19
FSZFirst Trust20180328ETF21.0515.2311.149.284.095.95
FTAFirst Trust20180328ETF5.854.253.203.501.050.74
FTAGFirst Trust20180328ETF32.6621.612.998.4018.6313.21
FTAIFortress Tra20180328A21.5012.683.634.829.057.85
FTCFirst Trust20180328ETF21.4714.2910.8111.553.482.73
FTCSFirst Trust20180328ETF11.038.517.977.990.540.52
FTECFidelity MSC20180328ETF6.9110.559.4210.401.130.14
FTEKFuel Tech, I20180328A292.22177.11132.06130.5245.0546.59
FTFTFuture FinTe20180328A182.24165.94137.56140.2728.3725.67
FTGCFirst Trust20180328ETF16.409.989.349.390.640.59
FTHIFirst Trust20180328ETF26.2327.2724.2227.483.05-0.21
FTITechnipFMC p20180328A3.743.31-0.90-0.244.213.55
FTKFlotek Indus20180328A17.6115.271.562.9313.7112.34
FTLBFirst Trust20180328ETF34.6076.7185.6787.85-8.96-11.14
FTLSFirst Trust20180328ETF17.7410.679.289.311.391.36
FTNTFortinet, In20180328A6.102.940.170.302.772.64
FTRFrontier Com20180328A15.1422.8017.6618.555.144.27
FTRIFirst Trust20180328ETF117.4560.8475.5862.80-14.74-1.96
FTSFortis Inc.20180328A5.132.920.840.752.082.17
FTSDFranklin Lib20180328ETF14.9212.658.5712.624.080.03
FTSIFTS Internat20180328A39.4312.167.539.594.642.57
FTSLFirst Trust20180328ETF4.304.644.084.370.550.27
FTSMFirst Trust20180328ETF2.710.990.840.850.150.14
FTVFortive Corp20180328A7.473.470.801.262.672.21
FTXDFirst Trust20180328ETF24.9712.8514.8214.82-1.97-1.97
FTXGFirst Trust20180328ETF53.8116.4916.4916.490.000.00
FTXHFirst Trust20180328ETF69.9115.5515.5515.550.000.00
FTXLFirst Trust20180328ETF50.4545.3533.0435.6612.319.69
FTXNFirst Trust20180328ETF65.5598.740.9936.1597.7462.58
FTXOFirst Trust20180328ETF26.5814.0812.5012.581.581.50
FTXRFirst Trust20180328ETF16.928.979.029.02-0.05-0.05
FUDE-TRACS UBS20180328ETN107.8375.2768.7768.776.496.49
FULH.B. Fuller20180328A13.565.122.052.453.072.67
FULTFulton Finan20180328A31.1722.6410.219.5812.4313.07
FUNCedar Fair,20180328A45.1221.1115.0715.936.045.18
FUNCFirst United20180328A133.0242.9038.4938.494.414.41
FUNDSprott Focus20180328A30.2218.705.706.9013.0011.80
FUSBFirst US Ban20180328A196.40196.82189.53189.537.297.29
FUTProShares Ma20180328ETF33.3430.3030.3030.300.000.00
FUTYFidelity MSC20180328ETF13.2318.1313.8114.234.323.91
FUVArcimoto, In20180328A933.48883.80883.80883.800.000.00
FVFirst Trust20180328ETF12.358.618.598.130.010.48
FVALFidelity Val20180328ETF21.659.066.489.062.580.00
FVCFirst Trust20180328ETF24.6929.7532.7832.89-3.03-3.13
FVDFirst Trust20180328ETF7.276.856.676.620.180.23
FVEFive Star Se20180328A377.53279.60279.60279.600.000.00
FVLFirst TrustV20180328ETF26.058.108.896.53-0.791.57
FWDBAdvisorShare20180328ETF82.5481.5081.5081.500.000.00
FWONALiberty Medi20180328A16.349.2510.606.75-1.342.50
FWONKLiberty Medi20180328A8.403.76-0.95-0.834.714.60
FWRDForward Air20180328A36.0116.686.877.709.818.98
FXDFirst Trust20180328ETF8.7314.0412.2312.661.811.38
FXGFirst Trust20180328ETF6.486.744.694.452.042.28
FXHFirst Trust20180328ETF9.285.948.959.93-3.01-3.99
FXIiShares Chin20180328ETF2.172.76-0.070.522.832.25
FXLFirst Trust20180328ETF7.435.934.144.861.791.07
FXNFirst Trust20180328ETF9.276.720.672.286.054.44
FXOFirst Trust20180328ETF8.046.586.896.11-0.310.47
FXPProShares Ul20180328ETF13.1810.885.757.845.133.04
FXRFirst Trust20180328ETF8.305.383.674.231.711.15
FXUFirst Trust20180328ETF6.806.741.203.675.543.07
FXZFirst Trust20180328ETF9.469.218.177.001.042.21
FYCFirst Trust20180328ETF38.3322.7720.8021.781.960.99
FYLDCambria Fore20180328ETF82.6766.2366.0366.340.20-0.11
FYTFirst Trust20180328ETF49.8121.9818.4919.703.492.28
FYXFirst Trust20180328ETF21.3818.3715.1216.503.251.87
GGENPACT LIMI20180328A7.543.640.600.953.042.69
GAACambria Glob20180328ETF25.8927.1223.1823.603.943.52
GABCGerman Ameri20180328A72.9532.3314.7116.9217.6115.41
GAIAGaia, Inc. C20180328A46.4630.8010.0515.9320.7514.86
GAINGladstone In20180328A20.4816.024.334.4111.6811.61
GALSPDR SSgA Gl20180328ETF46.3216.4016.2316.180.170.22
GALTGalectin The20180328A53.9848.6825.7929.4622.8919.22
GAMRETFMG Video20180328ETF38.3949.4951.3045.28-1.814.21
GARSGarrison Cap20180328A33.7430.6312.0711.2118.5619.42
GASSStealthGas,20180328A120.5390.4641.8141.7248.6548.74
GATXGATX Corpora20180328A22.368.283.614.614.673.67
GBCIGlacier Banc20180328A14.726.931.482.535.454.40
GBDCGolub Capita20180328A11.2710.946.226.754.724.19
GBFiShares Gove20180328ETF16.4212.5512.6012.55-0.050.00
GBILGoldman Sach20180328ETF3.621.490.691.450.800.05
GBLGAMCO Invest20180328A120.8342.0531.0132.6211.049.44
GBLIGlobal Indem20180328A216.03115.5394.6199.9320.9215.60
GBRNew Concept20180328A146.05112.44-4.82-3.80117.26116.24
GBTGlobal Blood20180328A32.0021.366.657.4414.7113.92
GBXThe Greenbri20180328A24.4110.554.164.156.406.41
GCAPGain Capital20180328A19.1816.17-2.890.6619.0915.53
GCBCGreene Count20180328A773.34298.43298.43298.430.000.00
GCEClaymore/Rob20180328ETN558.95345.69345.69345.690.000.00
GCIGannett Co.,20180328A11.218.68-0.660.559.348.13
GCOGenesco Inc.20180328A27.7713.302.763.3210.549.98
GCOWPacer Global20180328ETF66.6738.0036.9836.891.021.11
GCPGCP Applied20180328A20.8112.414.105.288.317.13
GDGeneral Dyna20180328A9.054.381.111.423.272.96
GDDYGoDaddy Inc20180328A12.386.892.242.184.644.71
GDENGolden Enter20180328A26.4118.427.428.4511.009.97
GDOTGreen Dot Co20180328A17.2210.261.663.388.606.89
GDPGoodrich Pet20180328A149.52112.2188.89101.5023.3210.71
GDVDPrincipal Ac20180328ETF66.7739.5139.5139.510.000.00
GDXVanEck Vecto20180328ETF4.624.581.111.263.473.33
GDXJVanEck Vecto20180328ETF3.162.750.160.422.592.33
GEGeneral Elec20180328A7.456.651.971.684.694.97
GECGreat Elm Ca20180328A138.4610.8710.7910.810.080.05
GECCGreat Elm Ca20180328A258.56150.00144.25145.435.764.57
GEFGreif, Inc.20180328A27.0812.653.254.219.408.44
GEFBGreif, Inc.20180328A114.8670.0265.6864.434.335.58
GELGenesis Ener20180328A27.1113.870.900.7512.9713.15
GEMGoldman Sach20180328ETF26.1215.0313.1713.641.861.39
GENGenesis Heal20180328A71.5762.2926.0229.2036.2833.10
GENCGencor Indus20180328A76.2225.6518.8418.876.816.79
GENYPrincipal Mi20180328ETF51.1330.0728.9628.961.111.11
GEOThe GEO Grou20180328A11.526.022.492.683.533.34
GEOSGeospace Tec20180328A97.6744.9919.0821.7825.9123.21
GERNGeron Corp20180328A30.1454.18-29.612.3283.7851.91
GESGuess?, Inc.20180328A12.887.892.653.385.254.52
GEVOGevo, Inc.20180328A124.82129.1274.88102.8754.2426.26
GFEDGuaranty Fed20180328A185.41173.07-0.96-2.14174.03175.21
GFFGriffon Corp20180328A45.8028.758.9612.6819.8016.07
GFNGeneral Fina20180328A125.21376.8940.280.00336.61376.90
GGGGraco Inc20180328A12.205.941.241.794.714.15
GHLGreenhill &20180328A36.5922.9814.5415.178.447.80
GHMGraham Corpo20180328A131.8658.249.3811.2448.8747.00
GHYBGoldman Sach20180328ETF13.1228.8628.8528.850.000.00
GHYGiShares US &20180328ETF30.0122.1520.2420.911.911.24
GIBCGI Inc.20180328A8.124.530.561.313.973.22
GIFIGulf Island20180328A92.5777.7131.8732.9345.8444.77
GIGBGoldman Sach20180328ETF18.3515.1013.8913.891.211.21
GIGMGigaMedia Lt20180328A209.58214.7077.0278.21137.67136.49
GIISPDR S&P Glo20180328ETF13.265.785.274.980.510.80
GIIIG-Iii Appare20180328A18.5213.331.388.5211.954.81
GILGildan Activ20180328A5.493.731.221.292.512.44
GILDGilead Scien20180328A3.583.300.531.542.771.76
GILTGilat Satell20180328A116.8573.1257.0256.7416.1016.38
GISGeneral Mill20180328A2.426.654.866.071.800.59
GKOSGlaukos Corp20180328A23.859.322.193.127.136.21
GLADGladstone Ca20180328A26.5320.021.121.5318.9118.50
GLBSGlobus Marit20180328A116.74123.1496.0897.0727.0726.07
GLBZGlen Burnie20180328A83.1752.6338.0638.0614.5714.57
GLDDGreat Lakes20180328A131.18125.2988.2988.4637.0036.83
GLDICredit Suiss20180328ETF23.0518.714.624.4214.0814.29
GLIBAGCI Liberty,20180328A18.885.431.512.293.923.14
GLMDGalmed Pharm20180328A346.50360.27264.61269.9295.6690.35
GLNGGolar LNG Lt20180328A12.3710.011.984.038.035.99
GLOBGLOBANT S.A.20180328A30.4910.675.685.874.994.80
GLOGGASLOG LTD20180328A39.0726.4212.1012.6214.3213.80
GLOPGASLOG PARTN20180328A52.8128.7317.9018.5610.8310.17
GLPGlobal Partn20180328A62.0937.9320.0222.7417.9115.19
GLPIGaming and L20180328A4.573.46-0.040.193.503.27
GLREGreenlight C20180328A37.5133.095.845.4927.2527.61
GLTGlatfelter20180328A28.6112.545.887.056.665.49
GLUUGlu Mobile I20180328A26.9924.553.077.1421.4817.39
GLWCorning Inco20180328A3.703.130.290.742.842.39
GLYCGlycoMimetic20180328A28.0320.387.448.2212.9512.16
GMGeneral Moto20180328A2.885.284.093.611.211.71
GMEGameStop Cor20180328A7.826.971.822.545.154.43
GMEDGLOBUS MEDIC20180328A13.328.944.424.924.514.02
GMFSPDR S&P Eme20180328ETF27.8011.8410.2811.021.560.82
GMLPGolar LNG Pa20180328A26.9712.876.357.366.525.52
GMOGeneral Moly20180328A242.49170.61167.04151.943.5718.67
GMOMCambria Glob20180328ETF50.6720.9616.2918.574.662.39
GMREGlobal Medic20180328A61.1334.9322.6727.2412.267.69
GMSGMS Inc.20180328A21.429.083.564.175.524.92
GNCGNC Holdings20180328A25.5221.223.815.0317.4216.20
GNCAGenocea Bios20180328A99.8190.7769.2167.9121.5622.86
GNEGENIE ENERGY20180328A81.1136.4031.4332.554.973.86
GNKGENCO SHIPPI20180328A56.9033.8017.4217.0816.3816.72
GNLGlobal Net L20180328A11.017.881.284.056.593.83
GNMAiShares GNMA20180328ETF26.2011.779.8510.271.921.49
GNMKGenMark Diag20180328A63.5629.602.454.7327.2424.97
GNRSPDR S&P Glo20180328ETF19.6712.5410.5711.161.971.38
GNRCGENERAC HOLD20180328A16.617.264.204.773.062.49
GNTXGentex Corp20180328A5.1122.943.685.0119.2917.99
GNTYGuaranty Ban20180328A233.0570.2767.0767.813.202.46
GNUSGenius Brand20180328A835.12361.69151.84147.60209.85214.09
GNWGenworth Fin20180328A35.7832.463.584.9928.8827.49
GOAUUS Global GO20180328ETF127.4625.3427.6127.61-2.27-2.27
GOEXGlobal X Gol20180328ETF77.5646.0445.5046.090.54-0.04
GOGLGolden Ocean20180328A27.57172.24166.47162.786.5010.14
GOGOGogo Inc.20180328A14.5212.282.093.6110.198.68
GOLDBarrick Gold20180328A9.474.541.502.053.042.49
GOLFAcushnet Hol20180328A17.828.172.843.405.334.77
GOODGladstone Co20180328A23.8322.1315.0715.347.066.80
GOOGAlphabet Inc20180328A12.7010.141.244.428.905.72
GOOGLAlphabet Inc20180328A11.946.711.372.355.354.37
GOOSCanada Goose20180328A16.439.042.983.636.065.41
GOROGold Resourc20180328A24.1724.706.905.7917.8018.91
GOVTiShares U.S.20180328ETF4.092.902.492.500.400.39
GPAQGordon Point20180328A1826.62
GPCGenuine Part20180328A9.865.00-0.36-0.175.365.17
GPIGroup 1 Auto20180328A38.8420.166.577.8213.5912.34
GPKGraphic Pack20180328A6.864.541.051.433.493.11
GPLGreat Panthe20180328A95.9089.3257.4359.5531.8929.77
GPMTGranite Poin20180328A11.137.764.124.633.643.13
GPNGlobal Payme20180328A13.006.051.091.434.964.62
GPORGulfport Ene20180328A11.0511.851.425.0110.436.83
GPREGreen Plains20180328A34.8239.766.1910.3033.5729.46
GPRKGEOPARK LIMI20180328A54.4825.5017.9918.587.516.92
GPROGoPro, Inc.20180328A21.0316.927.097.599.849.34
GPSThe Gap, Inc20180328A3.6917.3814.2114.443.213.00
GPXGP Strategie20180328A51.3527.6513.0817.2514.5810.40
GQREFlexShares G20180328ETF7.004.843.964.380.870.46
GRAW.R. Grace &20180328A10.014.020.310.513.723.52
GRBKGreen Brick20180328A127.7762.4020.8149.5841.5912.82
GRCThe Gorman-R20180328A75.5542.7131.3534.5511.368.16
GREKGlobal X MSC20180328ETF10.4017.638.047.809.739.97
GRESIQ ARB Globa20180328ETF18.3914.6615.7414.60-1.080.07
GRIDFirst Trust20180328ETF32.4322.72-1.84-1.4924.5724.21
GRIFGriffin Indu20180328A94.3063.3163.3163.310.000.00
GRMNGarmin Ltd20180328A8.3710.141.07-0.109.0710.25
GRNiPath Series20180328ETN403.96658.35213.14166.48445.21491.86
GRNBVanEck Vecto20180328ETF33.4920.7020.7020.700.000.00
GROWUS Global In20180328A92.5796.4782.5384.4713.9412.00
GRPNGroupon, Inc20180328A23.0317.463.344.3214.1113.11
GRUAB Svensk Ek20180328ETN153.2681.4181.4181.410.000.00
GRUBGRUBHUB INC.20180328A15.768.780.752.418.036.36
GSGoldman Sach20180328A7.944.611.091.113.523.50
GSATGlobalstar,20180328A21.4020.627.6414.1512.986.48
GSBGlobalSCAPE,20180328A167.56104.4647.8553.5356.6150.93
GSBCGreat Southe20180328A44.7628.5011.5313.6816.9614.81
GSCGS Connect S20180328ETN141.65254.87261.18254.87-6.300.00
GSEUGoldman Sach20180328ETF22.549.667.977.971.701.70
GSEWGoldman Sach20180328ETF10.8411.28-14.46-10.0425.7421.32
GSIEGoldman Sach20180328ETF20.5110.028.038.221.991.80
GSITGSI Technolo20180328A75.72107.4720.9821.7386.4985.74
GSJYGoldman Sach20180328ETF50.8929.327.1129.3222.210.00
GSLGlobal Ship20180328A131.36100.3366.9066.7833.4333.56
GSLCGoldman Sach20180328ETF6.774.813.994.530.820.28
GSMFerroglobe P20180328A14.5811.750.661.0411.0910.71
GSPBarclays Ban20180328ETN22.7424.6629.0523.18-4.401.48
GSSGolden Star20180328A27.2740.6026.9226.8013.6813.80
GSSCGS ActiveBet20180328ETF35.3434.1635.0834.21-0.91-0.04
GSUMGridsum Hold20180328A40.1824.234.586.8919.6517.34
GSVGold Standar20180328A74.4259.0047.8142.9311.1916.07
GSYInvesco Ultr20180328ETF2.401.901.381.380.520.52
GTGoodyear Tir20180328A4.6313.235.585.477.727.77
GTEGran Tierra20180328A37.1026.4810.0210.4916.4615.99
GTESGates Indust20180328A17.927.903.124.584.783.32
GTHXG1 Therapeut20180328A66.7423.813.659.5520.1614.26
GTIMGood Times R20180328A236.08148.99116.03116.1032.9532.89
GTLSChart Indust20180328A30.9512.722.991.719.7311.01
GTNGray Televis20180328A40.2432.2616.2116.8516.0515.40
GTNAGray Televis20180328A727.37
GTOInvesco Tota20180328ETF39.5227.0827.0827.080.000.00
GTSTriple-S Man20180328A26.378.663.073.835.594.83
GTTGTT Communic20180328A14.638.624.535.484.093.14
GTYGetty Realty20180328A23.779.522.023.337.506.19
GTYHGTY Technolo20180328A76.7464.4264.4264.420.000.00
GUDBSage ESG Int20180328ETF30.5432.8932.8932.890.000.00
GULFWisdomTree20180328ETF143.7441.0930.1730.1710.9210.92
GUNRFlexShares G20180328ETF7.413.713.312.740.400.97
GUREGulf Resourc20180328A103.3753.5754.1054.10-0.53-0.53
GURUGlobal X Gur20180328ETF30.8619.846.095.8213.7514.02
GUSHDirexion Dai20180328ETF19.0016.649.8111.376.835.27
GVGoldfield Co20180328A141.13110.0481.94104.5128.105.53
GVAGranite Cons20180328A24.4511.734.935.246.806.49
GVALCambria Glob20180328ETF34.7723.8221.7022.012.111.81
GVIiShares Inte20180328ETF8.876.756.726.680.030.07
GVIPGoldman Sach20180328ETF21.008.316.967.541.360.77
GVPGSE Systems,20180328A157.3345.3161.79102.98-16.48-57.67
GWBGreat Wester20180328A17.457.272.523.664.753.61
GWGHGWG Holdings20180328A271.71346.36346.36346.360.000.00
GWREGUIDEWIRE SO20180328A15.017.072.853.474.223.60
GWRSGlobal Water20180328A182.25138.29150.19115.12-11.9023.18
GWWW.W. Grainge20180328A14.215.951.672.564.283.39
GWXSPDR S&P Int20180328ETF22.7218.7819.1117.73-0.331.06
GXCSPDR S&P Chi20180328ETF17.639.678.308.011.361.66
GXFGlobal X FTS20180328ETF37.2738.4434.6434.643.803.80
GXGGlobal X MSC20180328ETF33.9718.9317.3517.441.581.49
GYLDArrow Dow Jo20180328ETF129.6691.5191.5191.510.000.00
GYROGyrodyne, LL20180328A329.48322.01322.01322.010.000.00
HHyatt Hotels20180328A8.323.930.941.582.992.35
HAHawaiian Hol20180328A16.2613.672.741.8810.9511.79
HACKETFMG Prime20180328ETF8.6511.334.814.926.526.41
HAEHaemonetics20180328A16.087.642.483.155.164.49
HAFCHanmi Financ20180328A34.3713.813.383.4610.4310.35
HAINHain Celesti20180328A7.497.192.303.904.903.30
HALHalliburton20180328A2.392.330.300.482.041.86
HALLHallmark Fin20180328A81.7445.3940.9742.104.423.29
HALOHalozyme The20180328A21.2214.950.624.2014.3310.75
HAPVanEck Vecto20180328ETF24.647.996.056.741.951.26
HASHasbro, Inc.20180328A7.638.562.132.536.436.03
HASIHANNON ARMST20180328A15.389.075.605.713.473.37
HAUDiShares Curr20180328ETF731.41
HAWXiShares Curr20180328ETF23.7419.6821.4020.42-1.72-0.74
HAYNHaynes Inter20180328A60.8128.8215.6617.5213.1611.30
HBANHuntington B20180328A6.716.704.064.072.642.64
HBBHamilton Bea20180328A93.0263.9351.3455.3512.598.58
HBCPHome Bancorp20180328A240.62150.59149.70148.840.881.74
HBIHanesbrands,20180328A5.5910.927.516.703.434.26
HBIOHarvard Bios20180328A122.1075.0454.9154.9120.1320.13
HBMHudbay Miner20180328A74.7556.0219.7525.2036.2730.82
HBMDHoward Banco20180328A78.6951.4321.3036.6230.1314.82
HBNCHorizon Banc20180328A44.3923.2816.2116.617.076.67
HBPHuttig Build20180328A83.1850.7046.9751.233.73-0.53
HCAHCA Healthca20180328A5.982.972.111.620.871.36
HCACHennessy Cap20180328A21.37
HCAPHarvest Capi20180328A66.7983.5360.7360.8222.8022.70
HCCWarrior Met20180328A18.818.874.615.484.273.38
HCCIHeritage-Cry20180328A44.7016.417.5413.788.872.63
HCHCHC2 Holdings20180328A42.8521.9310.8713.6911.058.24
HCIHCI Group, I20180328A48.4825.6614.9919.2310.686.43
HCKTHackett Grou20180328A30.6618.88-0.032.0518.9116.83
HCSGHealthcare S20180328A10.598.211.531.866.676.34
HDHome Depot,20180328A4.934.201.862.062.342.14
HDAWXtrackers MS20180328ETF21.2745.858.0126.8037.8419.05
HDGProShares He20180328ETF28.2412.9812.4512.450.530.53
HDGEAdvisorShare20180328ETF24.6514.4812.2411.652.242.83
HDMVFirst Trust20180328ETF28.6816.1717.1916.15-1.020.02
HDSHD Supply Ho20180328A7.223.200.150.553.052.65
HDSNHudson Techn20180328A31.2123.9111.9213.2311.9910.68
HDViShares Core20180328ETF3.242.320.520.461.801.86
HEHawaiian Ele20180328A11.745.771.471.574.294.20
HEARTurtle Beach20180328A108.8273.7845.5358.7128.2515.07
HEBTHebron Techn20180328A610.21275.23241.43248.0933.8027.14
HECOStrategy Sha20180328ETF46.0321.4124.7221.43-3.31-0.02
HEDJWisdomTree E20180328ETF1.693.022.292.330.740.71
HEEMiShares Curr20180328ETF20.6114.3013.6413.780.660.52
HEESH&E Equipmen20180328A34.8422.234.706.6517.5315.58
HEFAiShares Curr20180328ETF4.033.611.242.382.371.23
HEIHEICO Corpor20180328A20.9310.523.895.366.645.16
HEIAHEICO CORP C20180328A21.2919.9411.0314.808.915.15
HELEHelen Of Tro20180328A29.4016.748.3111.738.435.01
HEPHolly Energy20180328A78.5541.0326.6829.6614.3511.36
HESHess Corpora20180328A4.413.93-0.38-0.524.324.46
HESMHess Midstre20180328A112.5945.9537.4437.298.518.66
HEWCiShares Curr20180328ETF35.0216.0116.0116.010.000.00
HEWGiShares Curr20180328ETF4.503.11-1.97-1.485.084.57
HEWIiShares Curr20180328ETF18.9730.2115.4715.4714.7314.73
HEWJiShares Curr20180328ETF3.732.89-0.37-0.283.263.17
HEWLiShares Curr20180328ETF25.8050.7650.7650.760.000.00
HEWPiShares Curr20180328ETF11.925.562.22-1.123.346.68
HEWUiShares Curr20180328ETF11.506.652.442.444.214.21
HEWYiShares Curr20180328ETF102.50
HEZUiShares Curr20180328ETF3.503.130.701.192.431.94
HFBLHome Federal20180328A392.16194.17194.17194.170.000.00
HFCHOLLYFRONTIE20180328A8.265.561.382.194.173.37
HFWAHeritage Fin20180328A32.6415.873.913.5311.9512.33
HFXEIQ 50 Percen20180328ETF26.2116.697.2915.859.400.84
HFXIIQ 50 Percen20180328ETF26.7210.8010.329.550.491.26
HFXJIQ 50 Percen20180328ETF92.0880.4960.0680.4920.430.00
HGSHChina HGS Re20180328A137.3388.2988.1786.280.122.02
HGVHilton Grand20180328A8.493.600.651.152.952.45
HHCThe Howard H20180328A24.059.074.315.424.763.65
HHSHarte-Hanks,20180328A177.2479.2739.7239.9039.5539.36
HIHillenbrand,20180328A18.259.140.971.028.178.12
HIBBHibbett Spor20180328A33.2824.519.334.9815.1819.53
HIFSHingham Inst20180328A
HIGThe Hartford20180328A5.002.450.160.472.291.98
HIHOHighway Hold20180328A288.92225.9385.73162.39140.2063.54
HIIHuntington I20180328A22.4811.132.623.758.517.38
HILHill Interna20180328A95.8976.4855.0853.6421.3922.83
HIPSGraniteShare20180328ETF208.28245.62245.62245.620.000.00
HIWHighwoods Pr20180328A9.544.300.721.203.583.10
HLHecla Mining20180328A27.9021.655.897.4915.7414.13
HLFHerbalife Nu20180328A7.193.742.552.341.201.41
HLIHoulihan Lok20180328A30.6010.190.864.039.336.16
HLITHarmonic Inc20180328A134.33121.6674.4569.7547.2251.91
HLNEHamilton Lan20180328A48.5319.7911.8113.617.986.19
HLTHilton World20180328A5.092.070.210.371.871.71
HLXHelix Energy20180328A17.6133.5926.7928.006.865.98
HMGHMG / Courtl20180328A876.95469.08496.87496.87-27.79-27.79
HMHCHoughton Mif20180328A73.1855.48-6.857.4362.3348.05
HMLPHOEGH LNG PA20180328A37.1827.0714.4614.7312.6012.34
HMNHorace Mann20180328A28.3111.226.016.035.205.19
HMNFHMN Financia20180328A202.86360.92144.2893.44216.64267.48
HMSTHomeStreet,20180328A35.4015.953.933.6312.0312.32
HMSYHMS Holdings20180328A15.5017.37-3.706.3921.0710.99
HMTVHemisphere M20180328A63.6333.6828.8929.954.803.73
HNDLStrategy Sha20180328ETF47.3844.0944.0944.090.000.00
HNIHNI Corporat20180328A32.1314.378.078.676.305.70
HNNAHennessy Adv20180328A237.08169.83160.56154.909.2714.92
HNRGHallador Ene20180328A69.0559.6915.2320.1044.4639.59
HOFTHooker Furni20180328A35.1517.098.287.788.819.31
HOGHarley-David20180328A4.562.690.680.702.011.99
HOLDAdvisorShare20180328ETF3.804.044.044.040.000.00
HOLIHollsys Auto20180328A17.1920.493.754.8116.7315.67
HOLXHologic Inc20180328A4.6718.723.786.3914.9612.38
HOMBHome BancSha20180328A13.0816.071.945.5114.1310.59
HOMEAt Home Grou20180328A13.3912.494.978.317.514.19
HONHoneywell In20180328A4.983.462.202.071.261.40
HONEHarborOne Ba20180328A71.6149.263.324.9245.9444.35
HOPEHope Bancorp20180328A17.4422.776.676.8216.0915.95
HOVHovnanian En20180328A53.6144.5019.2223.6425.0120.83
HPHelmerich &20180328A8.204.320.431.093.893.23
HPEHewlett Pack20180328A5.784.810.541.654.263.14
HPPHudson Pacif20180328A6.238.540.220.568.327.98
HPQHP Inc.20180328A4.734.29-0.660.204.954.09
HPRHighPoint Re20180328A29.9925.427.319.3818.1116.05
HQYHealthEquity20180328A23.1013.495.806.027.687.47
HRHealthcare R20180328A5.173.420.550.742.882.68
HRBH&R Block, I20180328A6.093.550.140.343.423.21
HRCHILL-ROM HOL20180328A16.937.181.952.635.234.55
HRIHerc Holding20180328A45.9620.312.186.1218.1314.18
HRLHormel Foods20180328A3.262.75-0.31-0.033.062.78
HRTGHERITAGE INS20180328A24.3035.0416.6518.0618.3816.98
HRTXHeron Therap20180328A33.1724.406.727.1717.6717.23
HRZNHorizon Tech20180328A31.5450.5622.4923.8528.0726.71
HSCHarsco Corpo20180328A34.9122.118.748.8213.3713.29
HSCZiShares Curr20180328ETF27.679.083.530.905.558.18
HSICHenry Schein20180328A7.904.59-2.190.636.783.96
HSIIHeidrick & S20180328A40.4024.5811.4412.2713.1312.31
HSKAHeska Corp20180328A93.4728.6917.2620.7111.447.99
HSONHudson Globa20180328A159.63160.9381.0489.1579.8971.78
HSPXGlobal X S&P20180328ETF62.5238.7239.1538.76-0.43-0.04
HSTHost Hotels20180328A5.425.240.622.254.623.00
HSYThe Hershey20180328A5.493.300.351.242.952.07
HTHersha Hospi20180328A6.328.561.954.626.704.04
HTAHEALTHCARE T20180328A4.414.97-0.441.285.413.69
HTBIHomeTrust Ba20180328A66.0843.2835.8938.717.394.56
HTBKHeritage Com20180328A22.5750.853.241.9547.6248.90
HTBXHeat Biologi20180328A116.63145.8898.13103.1947.7542.70
HTGCHercules Cap20180328A9.957.131.832.015.305.12
HTGMHTG Molecula20180328A87.9494.7757.2961.1637.4833.61
HTHHILLTOP HOLD20180328A18.238.012.533.485.484.53
HTLDHeartland Ex20180328A16.4514.96-2.17-11.0017.1425.97
HTLFHeartland Fi20180328A30.0715.984.495.9611.4910.01
HTUSHull Tactica20180328ETF49.2710.43-0.980.8311.419.61
HTZHertz Global20180328A16.518.502.902.845.615.66
HUBBHubbell Inco20180328A18.776.300.551.135.755.17
HUBGHUB Group In20180328A33.4118.936.757.4612.1811.47
HUBSHUBSPOT, INC20180328A24.2912.794.696.498.106.30
HUDHudson Ltd.20180328A52.6513.9215.0611.94-1.151.98
HUMHumana Inc.20180328A8.564.331.721.742.612.60
HUNHuntsman Cor20180328A5.814.011.271.402.742.62
HURCHurco Cos In20180328A80.8929.9018.1222.0311.797.88
HURNHuron Consul20180328A49.5219.911.108.9518.8010.95
HUSAHouston Amer20180328A146.49176.19134.62138.7441.5737.46
HUSEStrategy Sha20180328ETF27.078.527.887.910.640.61
HUSVFirst Trust20180328ETF11.5010.539.229.461.311.07
HVBCHV Bancorp,20180328A249.97248.30248.30248.300.000.00
HVTHaverty Furn20180328A45.3017.056.786.9910.2710.06
HVTAHaverty Furn20180328A349.68
HWBKHawthorn Ban20180328A117.7391.6880.4275.1411.2716.54
HWCCHouston Wire20180328A120.3974.0667.2173.996.850.06
HWKNHawkins Inc20180328A74.1960.3732.5630.2327.8130.14
HXLHexcel Corpo20180328A13.424.650.991.503.663.15
HYHYSTER-YALE20180328A128.7443.8016.2919.7427.5124.06
HYACHaymaker Acq20180328A52.22
HYDVanEck Vecto20180328ETF3.756.302.592.723.723.58
HYDBiShares Edge20180328ETF13.3618.1618.1618.160.000.00
HYDWXtrackers Lo20180328ETF9.71
HYEMVanEck Vecto20180328ETF14.826.941.543.615.393.34
HYGiShares iBox20180328ETF1.171.680.901.130.710.56
HYGHiShares Inte20180328ETF4.653.393.543.41-0.15-0.02
HYHGProShares Hi20180328ETF69.7824.9724.6924.690.280.28
HYIHXtrackers Hi20180328ETF245.7335.57169.3235.57-133.750.00
HYLBXtrackers US20180328ETF5.465.214.644.740.580.48
HYLDHigh Yield E20180328ETF23.6216.1014.3914.651.711.46
HYLSFirst Trust20180328ETF15.7113.6512.9713.060.690.60
HYLVIQ S&P High20180328ETF13.219.559.559.550.000.00
HYMBSPDR Nuveen20180328ETF19.4212.4410.5410.731.891.71
HYNDWisdomTree T20180328ETF166.58122.08122.08122.080.000.00
HYSPIMCO 0-5 Ye20180328ETF5.654.293.093.981.290.43
HYUPXtrackers Hi20180328ETF11.86
HYXEiShares iBox20180328ETF12.1411.727.8011.723.920.00
HYXUiShares Glob20180328ETF27.2925.8125.6025.710.210.10
HYZDWisdomTree T20180328ETF30.5218.5213.2313.325.295.20
HZNHorizon Glob20180328A34.0112.39-2.562.6714.959.71
HZNPHorizon Ther20180328A10.549.953.114.646.855.31
HZOMarineMax, I20180328A41.9923.8010.6011.1913.2012.61
IINTELSAT S.20180328A30.2424.408.256.6216.1517.95
IACIAC/InterAct20180328A22.3510.702.322.948.377.76
IAGIAMGold Corp20180328A19.3016.154.946.9411.219.21
IAGGiShares Core20180328ETF13.364.34-15.914.3220.250.02
IAIiShares U.S.20180328ETF16.9514.1312.3012.671.821.46
IAKiShares U.S.20180328ETF15.4868.8619.4919.5949.3749.27
IARTIntegra Life20180328A15.376.234.104.452.131.78
IATiShares U.S.20180328ETF5.9117.688.9115.738.771.96
IBBiShares Nasd20180328ETF7.683.821.781.492.032.33
IBCEiShares iBon20180328ETF52.9041.6541.6541.650.000.00
IBCPIndependent20180328A44.0621.654.513.6117.1418.04
IBDInspire Corp20180328ETF116.76126.63118.29118.458.348.18
IBDDiShares iBon20180328ETF36.3220.0911.4211.428.688.68
IBDLiShares iBon20180328ETF5.123.903.803.810.100.09
IBDMiShares iBon20180328ETF7.845.835.265.260.570.57
IBDNiShares iBon20180328ETF15.337.716.786.780.930.93
IBDOiShares iBon20180328ETF11.926.476.095.920.380.56
IBDPiShares iBon20180328ETF44.5011.8611.6411.360.220.50
IBDQiShares iBon20180328ETF38.9620.1819.6119.650.560.53
IBDRiShares iBon20180328ETF24.6110.679.609.631.071.04
IBDSiShares iBon20180328ETF33.6822.0221.9522.020.070.00
IBIOiBio, Inc.20180328A148.87166.82149.35148.9417.4717.88
IBKCIBERIABANK C20180328A15.017.702.292.555.415.16
IBKRInteractive20180328A17.7914.143.644.1110.5010.03
IBMInternationa20180328A4.092.760.500.602.262.16
IBMIiShares iBon20180328ETF13.359.219.019.000.200.21
IBMJiShares iBon20180328ETF20.6014.653.944.1910.7110.46
IBMKiShares iBon20180328ETF16.8514.7911.805.432.999.36
IBMLiShares iBon20180328ETF23.4920.5320.5320.530.000.00
IBMMiShares iBon20180328ETF23.94
IBNDSPDR Bloombe20180328ETF10.875.895.675.800.220.09
IBOCInternationa20180328A32.2714.252.441.6611.8112.59
IBPINSTALLED BU20180328A30.7011.457.407.864.053.59
IBTXIndependent20180328A43.8829.0514.9814.6514.0814.41
IBUYAmplify Onli20180328ETF22.1328.2823.9324.344.353.94
ICADIcad Inc20180328A158.34119.6992.1797.2327.5222.46
ICBKCounty Banco20180328A263.15189.49119.33118.4670.1671.02
ICCCImmucell Cor20180328A305.06212.63161.96153.3350.6759.30
ICCHICC Holdings20180328A626.31
ICDIndependence20180328A74.9536.6221.5224.5815.1012.04
ICEIntercontine20180328A5.343.231.731.711.501.52
ICFiShares Cohe20180328ETF6.906.135.395.490.740.64
ICFIICF Internat20180328A35.0316.584.195.1012.4011.49
ICHRIchor Holdin20180328A34.0819.5512.7611.646.807.91
ICLIsrael Chemi20180328A24.6829.9414.5414.7515.4315.22
ICLNiShares Glob20180328ETF23.3514.73-3.13-3.4217.8618.15
ICLRIcon Plc20180328A26.869.821.262.918.566.91
ICOLiShares MSCI20180328ETF28.5125.0624.9624.960.100.10
ICONIconix Brand20180328A90.6883.0358.8463.2724.1919.67
ICOWPacer Develo20180328ETF784.10743.70743.70743.700.000.00
ICPTIntercept Ph20180328A32.0030.1211.5515.6018.5714.51
ICSHiShares Liqu20180328ETF5.063.863.813.810.050.05
ICVTiShares Conv20180328ETF23.5521.0122.1422.00-1.13-0.99
IDAIDACORP, Inc20180328A18.598.161.522.506.645.66
IDCCInterDigital20180328A20.7510.303.423.536.886.77
IDEViShares Core20180328ETF16.058.409.009.00-0.61-0.60
IDHDInvesco S&P20180328ETF281.16106.95106.95106.950.000.00
IDHQInvesco S&P20180328ETF74.88186.64186.57186.570.070.07
IDLBInvesco FTSE20180328ETF41.2816.5615.9316.610.62-0.05
IDLVInvesco S&P20180328ETF17.738.867.918.470.950.39
IDMOInvesco S&P20180328ETF25.59
IDNIntellicheck20180328A158.28168.50118.86109.9149.6458.59
IDOGALPS Interna20180328ETF32.8417.5116.1516.771.360.74
IDRAIdera Pharma20180328A55.3246.2724.1325.1822.1321.06
IDTIDT Corporat20180328A32.6124.91-2.085.5326.9919.38
IDUiShares U.S.20180328ETF5.254.770.021.864.752.91
IDViShares Inte20180328ETF4.303.471.541.961.951.52
IDXVanEck Vecto20180328ETF24.7112.817.368.175.454.64
IDXGInterpace Bi20180328A79.9180.6259.1460.8621.4819.76
IDXXIdexx Labora20180328A17.277.671.211.646.466.03
IEAInfrastructu20180328A574.07274.79212.82197.8361.9776.96
IECIEC Electron20180328A80.1639.5513.8715.5725.6823.99
IECSiShares Evol20180328ETF22.03
IEDIiShares Evol20180328ETF27.2397.6356.6256.6241.0141.01
IEFiShares 7-1020180328ETF0.972.241.231.571.020.67
IEFAiShares Core20180328ETF1.541.66-0.030.241.691.42
IEFNiShares Evol20180328ETF28.16113.53109.31109.314.224.22
IEHSiShares Evol20180328ETF27.42180.63168.26180.6312.370.00
IEIiShares 3-720180328ETF1.222.101.931.980.170.12
IEIHiShares Evol20180328ETF27.9120.8925.0720.89-4.180.00
IEMEiShares Evol20180328ETF23.9720.6020.6020.600.000.00
IEMGiShares Core20180328ETF1.772.350.920.761.421.59
IEOiShares U.S.20180328ETF6.896.574.966.141.600.42
IEPIcahn Enterp20180328A49.3525.3214.2418.2711.087.05
IESCIES Holdings20180328A82.0666.7952.6955.9814.1010.81
IETCiShares Evol20180328ETF21.1724.6723.1422.341.522.33
IEURiShares Core20180328ETF8.6513.671.702.0011.9711.67
IEUSiShares MSCI20180328ETF27.8211.8112.4612.10-0.65-0.28
IEViShares Euro20180328ETF2.202.130.510.661.611.47
IEXIDEX Corpora20180328A19.8010.381.452.168.938.22
IEZiShares U.S.20180328ETF12.0315.3312.9813.862.351.47
IFEUiShares Euro20180328ETF36.8329.0810.1110.1118.9718.97
IFFInternationa20180328A15.147.671.572.396.115.29
IFGLiShares Inte20180328ETF10.0913.4413.0013.030.440.41
IFMKiFresh Inc.20180328A522.20271.31266.61265.054.716.26
IFRXInflaRx N.V.20180328A346.18156.8042.5156.01114.28100.79
IFVFirst Trust20180328ETF27.9324.5013.1712.7611.3311.74
IGCIndia Global20180328A172.76141.21106.63111.8634.5929.35
IGEiShares Nort20180328ETF4.914.561.190.913.463.69
IGEBiShares Edge20180328ETF17.64106.91106.91106.910.000.00
IGFiShares Glob20180328ETF11.787.265.485.791.781.47
IGHGProShares In20180328ETF27.5216.1715.9816.090.190.08
IGIHXtrackers In20180328ETF248.4558.1858.1858.180.000.00
IGMiShares Expa20180328ETF6.584.950.912.394.032.56
IGNiShares Nort20180328ETF10.729.22-3.85-0.0213.079.24
IGOViShares 1-320180328ETF6.783.402.502.570.900.83
IGROiShares Inte20180328ETF132.1158.2256.6157.271.610.95
IGTInternationa20180328A6.384.04-0.300.314.343.73
IGViShares Expa20180328ETF8.575.975.114.930.871.04
IHCIndependence20180328A245.94128.6798.37117.2030.3011.47
IHDGWisdomTree I20180328ETF10.646.874.915.931.960.94
IHEiShares U.S.20180328ETF34.6326.4325.2825.641.150.79
IHFiShares U.S.20180328ETF11.1327.4019.2819.078.128.33
IHIiShares U.S.20180328ETF11.5411.1914.6812.69-3.49-1.50
IHTInnSuites Ho20180328A1211.191086.531086.531086.530.000.00
IHYVanEck Vecto20180328ETF15.9717.0116.4116.720.590.28
IIIInformation20180328A57.0646.9220.3326.3026.5920.62
IIINInsteel Indu20180328A53.6445.8254.9641.53-9.144.29
IINIntriCon Cor20180328A148.4681.0747.8841.5733.1939.50
IIPRInnovative I20180328A76.3843.7124.9326.5418.7817.18
IIVIIi-Vi Inc20180328A19.4610.582.813.727.766.86
IJHiShares Core20180328ETF2.651.660.540.451.121.21
IJJiShares S&P20180328ETF9.035.641.381.864.273.78
IJKiShares S&P20180328ETF11.226.964.395.072.571.89
IJRiShares Core20180328ETF1.551.390.310.401.080.99
IJSiShares S&P20180328ETF15.8413.087.878.565.214.52
IJTiShares S&P20180328ETF16.1310.146.656.943.493.20
IKNXIkonics Corp20180328A122.7987.5487.5487.540.000.00
ILFiShares Lati20180328ETF3.124.952.953.892.001.06
ILMNIllumina Inc20180328A15.768.011.752.086.265.93
ILTBiShares Core20180328ETF18.2911.4411.2511.430.190.01
IMAXImax Corp20180328A34.3120.488.136.7612.3513.72
IMGNImmunogen In20180328A13.9422.245.9814.4216.267.83
IMHImpac Mortga20180328A54.0930.5527.3426.623.213.93
IMKTAIngles Marke20180328A49.2426.009.279.1716.7316.83
IMLPiPath S&P ML20180328ETF84.6164.2863.6863.680.600.60
IMMRImmersion Co20180328A19.2825.093.253.9221.8421.17
IMMUImmunomedics20180328A16.0218.8711.6012.497.356.42
IMOImperial Oil20180328A7.185.714.335.241.380.47
IMOMAlpha Archit20180328ETF38.296.256.146.080.110.17
IMTBiShares Core20180328ETF77.7617.1817.1817.180.000.00
IMTEIntegrated M20180328A3485.25
IMTMiShares Edge20180328ETF28.6716.1016.7517.07-0.64-0.97
INBKFirst Intern20180328A208.0186.7768.3766.0418.3920.72
INCOColumbia Ind20180328ETF30.7522.1917.2217.194.985.01
INCYIncyte Genom20180328A13.9217.64-0.125.6017.7612.03
INDAiShares MSCI20180328ETF3.042.630.280.472.352.16
INDBIndependent20180328A33.5720.545.626.2914.9214.25
INDLDirexion Dai20180328ETF24.3223.3611.7714.9511.598.41
INDYiShares S&P20180328ETF13.7118.0512.0312.486.025.58
INFIInfinity Pha20180328A59.2660.4012.9215.7147.4844.70
INFNInfinera Cor20180328A10.8228.82-0.260.0129.1428.92
INFOIHS Markit L20180328A4.613.830.260.653.553.19
INFRLegg Mason E20180328ETF27.9322.22-23.47-22.8345.6945.05
INFUInfuSystem H20180328A200.94161.38149.86149.4311.5211.95
INGNInogen Inc20180328A58.7821.364.906.3316.4615.02
INGRIngredion In20180328A12.735.691.982.383.713.31
INKMSPDR SSgA In20180328ETF27.5330.7034.5534.55-3.85-3.85
INNSummit Hotel20180328A8.286.511.642.154.874.34
INNTInnovate Bio20180328A194.07174.71103.41127.7671.3146.95
INOInovio Pharm20180328A21.5830.14-0.021.1930.1628.95
INODInnodata Inc20180328A366.48378.78251.51324.17127.2754.62
INOVInovalon Hol20180328A53.4740.171.836.7838.3433.39
INPXInpixon Comm20180328A119.36107.41121.6389.09-14.2218.32
INSIntelligent20180328A182.2170.6170.6170.610.000.00
INSEInspired Ent20180328A224.71144.8298.0997.7046.7347.11
INSGInseego Corp20180328A100.92112.5562.8761.4049.6851.15
INSMInsmed, Inc.20180328A39.4518.368.078.8510.299.51
INSWInternationa20180328A30.9415.180.641.7814.5513.41
INTWorld Fuel S20180328A12.495.920.690.835.235.09
INTCIntel Corp20180328A2.164.360.431.563.942.81
INTFiShares Edge20180328ETF23.8317.4316.3216.201.101.23
INTGIntergroup C20180328A678.83412.39412.39412.390.000.00
INTLINTL FCStone20180328A54.6229.3919.6121.509.787.89
INTTinTEST Corpo20180328A84.11149.1555.7178.1993.4470.96
INUVInuvo, Inc.20180328A198.34185.72155.05175.0830.6610.64
INVAInnoviva, In20180328A9.7814.922.535.4212.399.53
INVEIdentive, In20180328A218.29107.9776.6073.1731.3734.80
INVHInvitation H20180328A4.933.941.010.972.922.97
INWKInnerWorking20180328A21.3714.828.965.135.899.72
IOION Geophysi20180328A40.6423.054.944.9218.1118.13
IONSIonis Pharma20180328A17.5712.203.384.538.827.67
IOOiShares Glob20180328ETF23.5011.0111.119.68-0.111.33
IORIncome Oppor20180328A455.59174.30230.74174.30-56.440.00
IOSPInnospec Inc20180328A39.7716.236.335.449.9110.79
IOTSAdesto Techn20180328A132.5479.7242.9847.9236.7331.80
IOVAIovance Biot20180328A41.9834.936.189.4728.7525.46
IPInternationa20180328A5.762.980.650.752.332.24
IPACiShares Core20180328ETF23.5820.3220.7720.09-0.460.22
IPARInter Parfum20180328A45.0418.897.129.4411.779.45
IPAYETFMG Prime20180328ETF33.6621.4521.1020.640.360.82
IPDNProfessional20180328A257.07227.55124.68124.41102.87103.14
IPFFiShares Inte20180328ETF29.6123.0020.6421.682.361.33
IPGThe Interpub20180328A4.514.210.961.563.252.65
IPGPIPG Photonic20180328A28.2713.302.302.3511.0010.95
IPHIINPHI CORPOR20180328A23.148.972.274.086.704.89
IPIIntrepid Pot20180328A28.7823.177.409.9115.7413.21
IPKWInvesco Inte20180328ETF30.0514.3313.3213.221.011.12
IPORenaissance20180328ETF21.9219.6321.7821.72-2.15-2.09
IPOSRenaissance20180328ETF309.743.937.853.93-3.930.00
IPWRIdeal Power20180328A159.85164.46102.79102.9161.6661.55
IQDEFlexShares I20180328ETF20.7613.615.629.357.994.26
IQDFFlexShares I20180328ETF10.145.985.395.570.590.41
IQDGWisdomTree I20180328ETF14.585.905.905.900.000.00
IQDYFlexShares I20180328ETF26.4929.8715.2715.2814.6014.60
IQLTiShares Edge20180328ETF21.4421.9512.6320.139.321.82
IQVIQVIA Holdin20180328A8.834.77-0.631.035.393.74
IRIngersoll Ra20180328A8.223.560.690.862.872.70
IRBTiRobot Corpo20180328A21.7610.731.262.409.478.33
IRDMIridium Comm20180328A50.6434.792.539.6532.2625.14
IRETInvestors Re20180328A19.6820.399.119.4411.3110.97
IRIXIridex Corp20180328A247.68264.55185.14189.9779.4174.58
IRMIron Mountai20180328A5.043.46-0.090.233.553.24
IRMDiRadimed Cor20180328A143.2575.7773.2970.922.484.85
IROQIF Bancorp,20180328A55.73102.1815.3915.3986.7986.79
IRTIndependence20180328A11.658.212.732.765.485.44
IRTCiRhythm Tech20180328A40.1823.5611.1713.4112.3910.14
IRWDIronwood Pha20180328A15.9013.100.893.0912.2110.02
ISBCInvestors Ba20180328A7.7511.972.273.539.708.49
ISCFiShares Edge20180328ETF33.488.528.0610.210.46-1.69
ISDRIssuer Direc20180328A393.38526.36519.15519.157.217.21
ISHGiShares Inte20180328ETF70.3428.4228.4328.43-0.01-0.01
ISIGInsignia Sys20180328A377.20194.41156.14159.8738.2734.54
ISMDInspire Smal20180328ETF54.3672.2672.3472.28-0.07-0.01
ISNSImage Sensin20180328A145.69141.6865.6280.0676.0661.62
ISRIsoRay, Inc.20180328A266.14124.74-38.0325.01162.7799.73
ISRAMarket Vecto20180328ETF79.2412.9118.1118.11-5.20-5.20
ISRGIntuitive Su20180328A15.6510.112.843.347.276.76
ISSCInnovative S20180328A258.19172.9552.2752.27120.68120.68
ISTBiShares Core20180328ETF4.293.952.863.811.080.13
ISTRInvestar Hol20180328A130.1061.9857.7658.844.213.14
ISZEiShares Edge20180328ETF84.8543.2443.2443.240.000.00
ITGartner, Inc20180328A11.415.171.842.063.333.11
ITAiShares U.S.20180328ETF12.578.296.048.232.260.06
ITBiShares U.S.20180328ETF2.852.54-0.110.072.652.47
ITCIIntra-Cellul20180328A42.2518.925.586.7713.3312.14
ITEQBlueStar Isr20180328ETF9.9213.9112.8013.351.120.56
ITGRInteger Hold20180328A24.9810.861.962.628.908.24
ITIIteris, Inc.20180328A49.56120.7764.0063.3956.7657.38
ITICInvestors Ti20180328A
ITMVanEck Vecto20180328ETF5.764.453.393.431.061.02
ITOTiShares Core20180328ETF5.306.943.736.733.210.24
ITRIItron Inc20180328A22.6210.712.813.367.897.35
ITRNIturan Locat20180328A185.21108.5284.2388.1424.2920.39
ITTITT Inc.20180328A15.807.662.203.535.464.13
ITWIllinois Too20180328A8.164.931.402.013.532.92
IUSBiShares Core20180328ETF4.244.102.913.461.190.64
IUSGiShares Core20180328ETF6.465.475.134.930.340.54
IUSViShares Core20180328ETF5.203.655.414.37-1.76-0.72
IVACIntevac Inc20180328A85.1961.2137.3238.5923.8922.63
IVALAlpha Archit20180328ETF23.8811.8311.7913.100.04-1.26
IVCInvacare Cor20180328A42.5826.5717.7017.498.879.08
IVEiShares S&P20180328ETF2.262.030.491.021.531.01
IVLUiShares Edge20180328ETF16.569.528.758.970.770.55
IVOGVanguard S&P20180328ETF13.005.013.304.021.710.99
IVOOVanguard S&P20180328ETF5.152.781.121.501.661.28
IVOVVanguard S&P20180328ETF17.935.563.483.312.082.25
IVRInvesco Mort20180328A6.396.101.161.304.944.80
IVViShares Core20180328ETF2.143.572.412.571.161.00
IVWiShares S&P20180328ETF4.893.081.601.201.481.88
IVZInvesco LTD20180328A3.586.324.523.721.812.62
IWBiShares Russ20180328ETF2.161.560.921.070.640.49
IWCiShares Micr20180328ETF43.3326.1725.9325.860.240.31
IWDiShares Russ20180328ETF2.601.710.420.361.301.36
IWFiShares Russ20180328ETF4.298.278.577.45-0.300.82
IWLiShares Russ20180328ETF16.5221.4219.3720.732.050.70
IWMiShares Russ20180328ETF0.885.845.025.060.830.81
IWNiShares Russ20180328ETF6.173.913.142.280.771.63
IWOiShares Russ20180328ETF7.644.232.732.961.501.27
IWPiShares Russ20180328ETF5.974.342.572.681.781.66
IWRiShares Russ20180328ETF7.954.431.891.942.542.49
IWSiShares Russ20180328ETF5.562.572.412.110.160.47
IWViShares Russ20180328ETF3.162.670.080.432.602.24
IWXiShares Russ20180328ETF19.5910.3010.1310.400.17-0.10
IWYiShares Russ20180328ETF5.6413.6119.3613.22-5.750.39
IXCiShares Glob20180328ETF13.697.966.025.981.951.98
IXGiShares Glob20180328ETF21.9910.695.986.714.713.99
IXJiShares Glob20180328ETF28.8012.2611.879.290.392.97
IXNiShares Glob20180328ETF17.0210.927.258.483.672.44
IXPiShares Glob20180328ETF26.9814.4413.8613.860.580.58
IXUSiShares Core20180328ETF7.513.332.482.780.860.56
IYCiShares U.S.20180328ETF7.325.132.954.282.180.84
IYEiShares U.S.20180328ETF4.384.510.620.343.894.17
IYFiShares U.S.20180328ETF5.363.620.270.283.343.33
IYGiShares U.S.20180328ETF6.174.80-1.43-0.666.235.46
IYHiShares U.S.20180328ETF6.703.660.531.433.132.23
IYJiShares U.S.20180328ETF7.768.093.246.544.851.55
IYKiShares U.S.20180328ETF4.483.38-1.65-0.945.034.32
IYLDiShares Morn20180328ETF15.2314.4113.7113.400.701.00
IYMiShares U.S.20180328ETF6.494.520.651.133.873.39
IYRiShares U.S.20180328ETF1.3812.1310.7810.971.401.25
IYTiShares Tran20180328ETF7.565.161.132.364.032.79
IYWiShares U.S.20180328ETF5.974.041.421.692.622.34
IYYiShares Dow20180328ETF8.9019.641.231.6318.4118.01
IYZiShares U.S.20180328ETF6.253.89-0.101.053.992.84
IZEAIZEA Worldwi20180328A504.16970.04876.68914.3593.3655.69
IZRLARK Israel I20180328ETF47.1735.5230.8433.594.691.93
JACKJack in the20180328A12.2210.553.534.687.015.87
JAGXJaguar Healt20180328A37.7760.8945.7353.8815.167.01
JAKKJakks Pacifi20180328A260.68242.6496.40107.71146.24134.93
JAXJ. Alexander20180328A88.1549.9924.9425.3125.0524.68
JAZZJazz Pharmac20180328A26.8110.832.614.028.226.82
JBGSJBG SMITH Pr20180328A13.486.882.032.874.844.01
JBHTJB Hunt Tran20180328A10.796.520.641.965.894.57
JBLJabil Inc.20180328A5.393.720.150.383.583.34
JBLUJetBlue Airw20180328A5.145.843.823.452.012.39
JBSSJohn B. Sanf20180328A89.1240.0023.7026.4716.3013.53
JBTJohn Bean Te20180328A20.569.934.775.425.154.50
JCAPJernigan Cap20180328A40.0120.194.167.5416.0212.65
JCIJohnson Cont20180328A3.124.031.961.802.072.23
JCOMj2 Global, I20180328A17.6310.935.025.545.915.39
JCPJ.C. Penney20180328A33.6227.879.3010.6718.5517.19
JCSCommunicatio20180328A357.07215.20176.30208.3138.906.89
JCTCFJewett-Camer20180328A142.17137.17137.17137.170.000.00
JDIVJPMorgan U.S20180328ETF21.72
JDSTDirexion Dai20180328ETF17.019.365.375.423.993.94
JEJUST ENERGY20180328A23.5122.028.357.1613.6714.86
JELDJELD-WEN Hol20180328A14.565.673.143.082.532.59
JETSU.S. Global20180328ETF36.1624.9023.1523.221.751.68
JHGJanus Hender20180328A10.335.56-0.071.635.633.93
JHMAJohn Hancock20180328ETF20.12
JHMCJohn Hancock20180328ETF23.6019.4519.4519.450.000.00
JHMDJohn Hancock20180328ETF38.8725.7727.4626.62-1.69-0.86
JHMEJohn Hancock20180328ETF18.1313.1213.6013.12-0.480.00
JHMFJohn Hancock20180328ETF17.3914.3416.9015.33-2.56-1.00
JHMHJohn Hancock20180328ETF16.767.757.767.75-0.010.00
JHMLJohn Hancock20180328ETF11.377.156.547.580.61-0.43
JHMMJohn Hancock20180328ETF16.3511.3310.2010.251.131.07
JHMSJohn Hancock20180328ETF17.7910.4010.4010.400.000.00
JHMTJohn Hancock20180328ETF9.786.618.355.72-1.740.90
JHMUJohn Hancock20180328ETF19.6382.6382.6382.630.000.00
JHSCJohn Hancock20180328ETF20.2120.1616.8216.823.333.33
JILLJ.Jill, Inc.20180328A32.5521.767.359.9014.4111.86
JJAiPath Series20180328ETN20.711.621.841.84-0.22-0.22
JJCiPath Series20180328ETN8.347.281.652.555.644.74
JJEiPath Series20180328ETN33.430.000.000.000.000.00
JJGiPath Series20180328ETN14.586.615.376.941.24-0.33
JJMiPath Series20180328ETN20.1213.424.787.138.646.29
JJNiPath Series20180328ETN26.8914.298.019.136.285.17
JJPiPath Series20180328ETN27.0726.3125.8626.310.450.00
JJSiPath Series20180328ETN41.34
JJSFJ&J Snack Fo20180328A87.8831.3124.3425.326.975.98
JJTiPath Series20180328ETN28.238.2816.5616.56-8.28-8.28
JJUiPath Series20180328ETN53.8232.8932.8932.890.000.00
JKDiShares Morn20180328ETF5.865.463.984.421.491.04
JKEiShares Morn20180328ETF7.397.327.186.680.140.63
JKFiShares Morn20180328ETF5.166.052.791.303.264.75
JKGiShares Morn20180328ETF9.4517.096.456.4410.64