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 Avg20190328A7.015.502.552.962.952.54
ETF_AvgVW ETF Avg20190328ETF2.173.061.982.091.090.96
ETN_AvgVW ETN Avg20190328ETN17.5011.347.888.373.452.97
AAgilent Tech20190328A3.642.271.742.360.53-0.09
AAAlcoa Corpor20190328A4.323.891.321.602.562.29
AAAUPerth Mint P20190328ETF8.027.436.776.820.660.61
AADRAdvisorShare20190328ETF45.6731.7631.6731.580.090.18
AALAmerican Air20190328A3.343.481.641.491.841.99
AAMCAltisource A20190328A1188.29388.29284.57331.35103.7256.94
AAMEAtlantic Ame20190328A1008.07672.24744.94673.65-72.70-1.42
AANAaron's, Inc20190328A12.325.242.172.403.062.83
AAOIApplied Opto20190328A20.9917.896.637.6211.2710.27
AAONAaon Inc20190328A24.6712.293.875.658.436.64
AAPADVANCE AUTO20190328A7.843.491.841.851.641.63
AAPLApple Inc.20190328A0.901.030.370.860.670.17
AATAMERICAN ASS20190328A11.175.863.423.912.441.95
AAUAlmaden Mine20190328A70.5965.9753.8655.6812.1110.29
AAWWAtlas Air Wo20190328A31.0413.238.217.835.025.40
AAXJiShares MSCI20190328ETF1.442.591.621.600.971.00
AAXNAxon Enterpr20190328A18.8711.185.955.885.235.30
ABAllianceBern20190328A11.758.217.517.300.700.91
ABBVABBVIE INC.20190328A2.031.580.810.860.760.72
ABCAmerisourceB20190328A4.894.402.353.522.050.87
ABCBAmeris Banco20190328A13.5711.882.923.198.978.69
ABEOAbeona Thera20190328A33.7941.8217.1313.4924.6928.33
ABGAsbury Autom20190328A20.887.924.174.883.753.04
ABIOARCA biophar20190328A128.47109.70106.92107.012.782.69
ABMABM Industri20190328A13.204.892.121.912.772.98
ABMDAbiomed Inc20190328A13.727.323.844.493.492.84
ABRArbor Realty20190328A7.976.983.894.683.092.30
ABTAbbott Labor20190328A1.632.191.491.720.710.48
ABTXAllegiance B20190328A34.7112.676.677.496.005.18
ABUSArbutus Biop20190328A101.8678.1260.8459.2017.2818.91
ACAssociated C20190328A249.92144.41136.07141.118.343.30
ACAArcosa, Inc.20190328A28.2110.0816.649.19-6.560.88
ACADAcadia Pharm20190328A13.039.603.114.486.495.15
ACBAurora Canna20190328A11.449.954.864.825.095.13
ACBIAtlantic Cap20190328A21.5213.371.882.7611.4910.61
ACCAmerican Cam20190328A5.222.751.381.751.371.01
ACCOAcco Brands20190328A12.477.795.666.512.141.27
ACERAcer Therape20190328A98.1338.7128.2528.2611.2011.19
ACESALPS Clean E20190328ETF50.4380.76-0.3972.2981.158.47
ACGLArch Capital20190328A4.835.921.033.754.882.17
ACHCAcadia Healt20190328A13.6213.303.554.129.759.19
ACHVAchieve Life20190328A128.7581.5432.6238.4948.9243.05
ACIAAcacia Commu20190328A12.878.861.572.637.296.23
ACIUAC Immune SA20190328A45.4738.8825.9729.4312.919.45
ACIWACI Worldwid20190328A7.987.850.584.187.303.68
ACLSAxcelis Tech20190328A20.0313.733.693.3010.0410.43
ACMAecom20190328A8.573.771.571.782.201.99
ACMRACM Research20190328A54.9635.36-0.672.4036.0332.96
ACNAccenture PL20190328A3.203.053.543.16-0.49-0.10
ACNBACNB Corp20190328A284.20103.6347.0259.2356.6144.40
ACORAcorda Thera20190328A21.5313.936.938.027.005.91
ACREAres Commerc20190328A8.117.613.355.744.261.86
ACRSAclaris Ther20190328A35.3620.893.856.6317.0414.26
ACRXAcelRx Pharm20190328A31.0741.0824.3426.0216.7815.11
ACSGXtrackers MS20190328ETF34.0930.9430.9430.940.000.00
ACSIAmerican Cus20190328ETF13.4622.2934.1020.39-11.811.90
ACSTAcasti Pharm20190328A132.59109.6754.8750.6954.8058.98
ACTAdvisorShare20190328ETF29.5955.7457.6057.94-1.86-2.20
ACTGAcacia Resea20190328A54.0436.2632.7131.973.554.29
ACUAcme United20190328A313.71181.74115.69190.0766.06-8.33
ACWFiShares Edge20190328ETF21.3414.5314.6314.96-0.10-0.43
ACWIiShares MSCI20190328ETF1.401.31-0.12-0.041.431.35
ACWViShares Edge20190328ETF3.633.312.253.141.070.18
ACWXiShares MSCI20190328ETF2.191.850.130.441.731.42
ADBEAdobe Inc.20190328A3.752.730.750.941.981.79
ADCAgree Realty20190328A10.674.321.582.432.741.89
ADESAdvanced Emi20190328A29.7712.111.111.6011.0010.51
ADIAnalog Devic20190328A3.116.414.014.792.411.63
ADILAdial Pharma20190328A206.66106.3488.8688.6217.4717.72
ADMArcher Danie20190328A2.493.211.171.432.051.78
ADMAADMA Biologi20190328A44.8636.4718.5421.3617.9415.12
ADMPAdamis Pharm20190328A70.5949.8625.7628.2324.1021.63
ADMSAdamas Pharm20190328A30.0219.681.441.3018.2418.38
ADNTAdient plc O20190328A10.6410.78-8.93-5.8019.7116.59
ADPAutomatic Da20190328A2.885.26-1.660.066.925.20
ADREInvesco BLDR20190328ETF29.6216.7717.5814.12-0.812.65
ADROAduro Biotec20190328A55.6943.786.708.7137.0735.07
ADSAlliance Dat20190328A8.593.940.180.653.753.29
ADSKAutodesk Inc20190328A5.405.822.323.843.491.98
ADSWAdvanced Dis20190328A12.943.831.261.782.572.05
ADTADT Inc.20190328A16.1010.778.037.702.703.05
ADTNAdtran Inc20190328A20.7512.590.801.4311.8011.17
ADUSAddus HomeCa20190328A47.4714.747.237.687.507.05
ADVMAdverum Biot20190328A51.1344.822.645.7242.1839.09
ADXSAdvaxis, Inc20190328A99.44116.5881.5493.8935.0522.69
AEAdams Resour20190328A964.28232.61194.88222.2037.7310.40
AEEAmeren Corpo20190328A3.261.710.400.591.321.13
AEGNAegion Corp20190328A25.8214.516.354.378.1610.14
AEHRAehr Test Sy20190328A133.4395.0165.6865.6829.3329.33
AEISAdvanced Ene20190328A22.858.439.007.88-0.570.55
AELAmerican Equ20190328A12.426.031.972.044.064.00
AEMAgnico Eagle20190328A3.402.911.351.321.561.60
AEMDAETHLON MEDI20190328A167.00125.7254.50101.0571.2224.67
AEOAmerican Eag20190328A4.874.882.743.022.131.86
AEPAmerican Ele20190328A1.582.391.541.720.860.68
AERAercap Holdi20190328A5.263.802.942.750.861.05
AERIAerie Pharma20190328A34.1711.125.625.745.505.38
AESAES Corporat20190328A5.635.211.021.684.193.53
AEYADDvantage T20190328A241.06217.30217.30217.300.000.00
AEYEAudioEye, In20190328A177.69265.72143.36145.62122.36120.10
AEZSAeterna Zent20190328A55.4938.2425.0725.2113.1713.03
AFCAllied Capit20190328A24.6014.819.7810.055.034.75
AFGAmerican Fin20190328A8.143.071.371.431.701.64
AFHAtlas Financ20190328A93.8768.7080.6378.60-11.93-9.90
AFIArmstrong Fl20190328A32.3314.684.475.8110.228.87
AFIFAnfield Univ20190328ETF36.6511.5411.5411.540.000.00
AFINAmerican Fin20190328A38.8619.3920.9319.11-1.530.28
AFKVanEck Vecto20190328ETF41.3618.8212.9513.345.875.48
AFLAflac Inc.20190328A2.151.980.450.671.531.30
AFMDAffimed N.V.20190328A27.8429.408.9813.6720.4215.75
AFTYPacer CSOP F20190328ETF27.8920.7319.7219.721.011.01
AGFIRST MAJEST20190328A15.1714.864.394.2210.4710.63
AGCOAGCO Corpora20190328A7.643.490.671.032.822.45
AGEAgeX Therape20190328A325.20103.3294.0194.769.328.57
AGENAgenus Inc.20190328A35.6132.5312.6212.0919.9220.41
AGFSAgroFresh So20190328A82.5159.9513.8817.4146.0742.54
AGGiShares Core20190328ETF0.920.760.450.430.310.33
AGGPIQ Enhanced20190328ETF12.598.778.358.460.420.31
AGGYWisdomTree Y20190328ETF7.705.676.146.15-0.47-0.47
AGIAlamos Gold20190328A19.2815.214.194.9311.0110.28
AGIOAgios Pharma20190328A29.8911.842.704.829.147.01
AGLEAeglea BioTh20190328A52.5951.129.7910.2041.3340.92
AGMFederal Agri20190328A57.9634.1010.6916.8123.4117.29
AGMAFederal Agri20190328A210.91164.6627.8327.83136.83136.83
AGMHAGM Group Ho20190328A961.66939.99951.39952.10-11.40-12.11
AGNAllergan plc20190328A4.902.330.841.361.490.96
AGNCAGNC Investm20190328A5.554.402.032.342.372.05
AGNDWisdomTree T20190328ETF54.1929.5624.0724.695.494.87
AGOAssured Guar20190328A5.872.361.491.020.861.34
AGRAvangrid, In20190328A8.213.541.541.102.002.45
AGROADECOAGRO S.20190328A22.9417.0813.6913.713.383.37
AGRXAgile Therap20190328A120.8778.8659.6059.9919.2618.87
AGSPlayAGS, Inc20190328A17.786.951.191.965.764.99
AGTiShares MSCI20190328ETF38.8220.5517.1918.873.361.68
AGTCApplied Gene20190328A67.9642.8510.6913.8132.1629.04
AGXArgan, Inc20190328A27.3010.894.935.885.965.00
AGYSAgilysys, In20190328A26.118.971.382.067.606.91
AGZiShares Agen20190328ETF3.381.541.501.510.040.03
AGZDWisdomTree T20190328ETF19.6514.1213.3414.150.78-0.02
AHCA.H. Belo Co20190328A140.72110.3035.3134.6774.9975.63
AHHArmada Hoffl20190328A11.9811.337.547.343.814.01
AHPIAllied Healt20190328A113.64102.83102.83102.830.000.00
AHTAshford Hosp20190328A20.7416.352.716.6513.649.70
AIArlington As20190328A12.8610.469.059.751.410.71
AIAiShares Asia20190328ETF11.575.904.855.211.050.70
AIEQAI Powered E20190328ETF28.4315.7615.1915.340.560.42
AIGAmerican Int20190328A2.692.822.341.420.481.40
AIHSSenmiao Tech20190328A146.62237.18164.78164.2672.4072.92
AIIQAI Powered I20190328ETF35.7334.0034.0034.000.000.00
AIMCAltra Indust20190328A21.6510.521.951.928.578.59
AIMTAimmune Ther20190328A21.9014.928.868.206.066.72
AINAlbany Inter20190328A43.1813.708.8010.554.903.15
AINCAshford Inc.20190328A355.83133.67173.27174.69-39.60-41.02
AINVApollo Inves20190328A7.869.867.358.262.521.60
AIQGlobal X Fut20190328ETF54.5534.9534.2734.950.680.00
AIRAAR Corp.20190328A15.475.711.142.004.573.71
AIRGAirgain, Inc20190328A63.9848.6016.8316.7831.7731.82
AIRIAir Industri20190328A184.45177.11191.97191.97-14.87-14.87
AIRRFirst Trust20190328ETF21.4129.3322.47-48.356.8677.68
AIRTAir T Inc20190328A611.92561.24561.24561.240.000.00
AITApplied Indu20190328A23.308.974.925.484.053.49
AIVApartment In20190328A3.092.271.011.371.260.90
AIZAssurant, In20190328A6.132.320.631.051.691.27
AJGArthur J. Ga20190328A3.871.740.630.941.110.79
AJRDAerojet Rock20190328A10.724.952.572.552.372.39
AJXGreat Ajax C20190328A24.867.3714.2615.18-6.89-7.81
AKAMAkamai Techn20190328A4.808.232.627.405.610.83
AKBAAkebia Thera20190328A15.4913.856.975.356.898.51
AKCAAkcea Therap20190328A56.3827.299.3010.8017.9916.50
AKERAkers Biosci20190328A119.07116.8198.0096.0718.8220.74
AKGAsanko Gold20190328A91.8890.8079.0680.7111.7410.10
AKRAcadia Realt20190328A10.685.012.352.132.672.89
AKRXAkorn, Inc.20190328A30.7425.1813.0612.4712.1212.71
AKTSAKOUSTIS TEC20190328A40.2126.7511.1714.7415.5812.01
ALAir Lease Co20190328A6.664.032.132.381.901.65
ALACAlberton Acq20190328A18.5029.023.353.3525.6725.67
ALBAlbemarle Co20190328A5.483.490.70-0.452.793.94
ALBOAlbireo Phar20190328A90.3158.5020.6828.5837.8229.92
ALCOAlico Inc20190328A133.3955.0427.1850.1627.874.89
ALDXAldeyra Ther20190328A44.7624.5910.498.2214.1016.37
ALEALLETE, Inc.20190328A15.246.821.752.095.074.73
ALECAlector, Inc20190328A151.7682.9453.7360.9629.2221.99
ALEXAlexander &20190328A10.774.742.993.961.750.79
ALFAAlphaClone A20190328ETF22.8024.2619.6216.834.647.43
ALGAlamo Group,20190328A42.5814.334.354.989.989.34
ALGNAlign Techno20190328A11.9013.727.408.996.324.72
ALGRAllegro Merg20190328A44.51
ALGTAllegiant Tr20190328A32.1910.134.624.835.515.30
ALIMAlimera Scie20190328A115.5596.3578.5480.1317.8116.22
ALJJALJ Regional20190328A543.21396.20376.64376.6419.5619.56
ALKAlaska Air G20190328A5.422.710.791.381.921.34
ALKSAlkermes Inc20190328A14.054.061.581.722.472.34
ALLThe Allstate20190328A2.831.89-0.070.321.971.57
ALLEAllegion Pub20190328A5.762.141.271.500.870.64
ALLKAllakos Inc.20190328A50.3821.939.2612.3512.679.58
ALLOAllogene The20190328A50.8229.4023.5525.295.854.11
ALLTAllot Ltd. O20190328A30.3820.365.446.1514.9214.21
ALLYAlly Financi20190328A3.762.941.101.391.841.55
ALNAAllena Pharm20190328A233.08135.45103.90106.9331.5428.52
ALNYAlnylam Phar20190328A19.1410.114.695.385.424.73
ALOAlio Gold In20190328A72.4284.0960.2265.3623.8718.73
ALOTAstroNova, I20190328A194.2089.9358.9776.0030.9613.93
ALPNAlpine Immun20190328A237.95176.91168.15168.158.768.76
ALRMAlarm.com Ho20190328A15.6410.450.492.459.978.00
ALRNAileron Ther20190328A343.70451.63426.59428.1925.0423.44
ALSKAlaska Commu20190328A56.3650.2733.6637.5116.6112.76
ALSNALLISON TRAN20190328A5.246.292.222.084.104.23
ALTAltimmune, I20190328A62.4133.6616.7718.0916.8915.57
ALTMAltus Midstr20190328A68.6727.0920.8322.516.264.58
ALTRAltair Engin20190328A33.459.524.455.765.073.76
ALTSProShares Mo20190328ETF40.95
ALTYGlobal X Sup20190328ETF34.1151.6753.4053.47-1.73-1.80
ALVAutoliv, Inc20190328A8.303.921.401.952.521.97
ALXNAlexion Phar20190328A7.528.563.644.134.924.43
ALYAAlithya Grou20190328A211.55183.16-42.53-40.51225.68223.67
AMAntero Midst20190328A9.148.754.033.254.735.51
AMAGAMAG Pharmac20190328A22.8413.843.063.3710.7810.47
AMALAmalgamated20190328A96.6558.6943.0244.9415.6813.75
AMATApplied Mate20190328A2.674.431.061.173.383.28
AMBAAmbarella, I20190328A18.8613.237.337.255.905.99
AMBCAmbac Financ20190328A12.9826.072.512.0923.5623.97
AMCAMC ENTERTAI20190328A8.376.621.912.854.703.77
AMCAiShares Russ20190328ETF11.3313.5013.5013.500.000.00
AMCIAMCI Acquisi20190328A53.73
AMCXAMC Networks20190328A11.195.881.432.264.453.62
AMDAdvanced Mic20190328A3.984.080.570.833.513.25
AMEAmetek, Inc.20190328A3.962.010.761.051.250.96
AMEDAmedisys Inc20190328A17.109.354.294.705.064.66
AMEHApollo Medic20190328A168.5195.5345.7870.9049.7524.63
AMGAffiliated M20190328A7.393.580.941.142.642.45
AMGNAmgen Inc20190328A3.832.891.522.161.370.73
AMHAMERICAN HOM20190328A4.603.650.901.022.752.63
AMJJP Morgan Al20190328ETN4.455.562.372.823.202.74
AMKRAmkor Techno20190328A12.7719.98-0.291.5020.2718.48
AMLPAlerian MLP20190328ETF10.048.165.456.632.711.53
AMNAMN Healthca20190328A14.1914.347.229.147.125.20
AMNBAmerican Nat20190328A193.7497.0158.1370.4638.8826.55
AMOTAllied Motio20190328A60.7143.8523.0224.8820.8318.98
AMPAmeriprise F20190328A6.712.281.251.091.031.18
AMPEAmpio Pharma20190328A50.5853.2411.1114.4242.1338.82
AMPHAmphastar Ph20190328A18.4815.380.570.6114.8114.77
AMRBAmerican Riv20190328A876.72325.51226.15226.1599.3699.36
AMRCAmeresco, In20190328A29.5220.2912.1814.508.115.79
AMRHAmeri Holdin20190328A84.7883.0871.7178.4411.374.64
AMRKA-Mark Preci20190328A856.26468.82183.62453.49285.2015.33
AMRSAmyris Inc.20190328A47.4445.4026.2722.4319.1122.95
AMRXAmneal Pharm20190328A17.738.354.424.563.933.80
AMSAmerican Sha20190328A404.41395.59384.36384.5411.2211.05
AMSCAmerican Sup20190328A24.1315.395.496.399.909.02
AMSFAMERISAFE, I20190328A35.7416.017.839.158.186.86
AMSWAAmerican Sof20190328A28.5825.764.362.6721.4023.10
AMTAmerican Tow20190328A3.593.482.682.620.800.86
AMTBAmerant Banc20190328A160.0961.1437.6739.5123.4721.63
AMTBBAmerant Banc20190328A727.741389.491381.901381.907.607.60
AMTDTD Ameritrad20190328A3.253.890.180.303.713.59
AMTXAemetis, Inc20190328A747.50707.06693.25698.5713.818.49
AMUETRACS Aleri20190328ETN10.987.385.645.741.741.64
AMUBETRACS Aleri20190328ETN312.12
AMWDAmerican Woo20190328A34.0611.086.976.384.114.70
AMZAInfraCap MLP20190328ETF16.9714.7910.1610.224.634.57
AMZNAmazon.Com I20190328A3.142.241.311.390.940.85
ANAutoNation,20190328A7.003.901.951.991.951.91
ANATAmerican Nat20190328A76.1542.6828.1127.5114.5715.17
ANDAAndina Acqui20190328A102.09
ANDEAndersons In20190328A33.27139.265.727.10133.54132.16
ANETArista Netwo20190328A9.135.032.332.552.712.48
ANFAbercrombie20190328A6.045.341.591.823.753.54
ANGIANGI Homeser20190328A13.877.691.684.946.012.75
ANGLVanEck Vecto20190328ETF4.153.571.642.191.931.38
ANGOAngioDynamic20190328A15.909.651.992.637.667.04
ANHAnworth Mort20190328A24.7920.9112.6612.798.258.12
ANIKAnika Therap20190328A34.9613.486.567.016.936.48
ANIPANI Pharmace20190328A65.7725.5016.6217.858.887.65
ANIXAnixa Biosci20190328A132.2865.3552.1555.8913.209.46
ANSSAnsys Inc20190328A8.424.622.423.222.211.99
ANTMANTHEM, INC.20190328A5.487.104.895.342.221.76
ANYSphere 3D Co20190328A191.02138.50110.62113.2927.8825.21
AOAiShares Core20190328ETF6.965.144.454.710.690.43
AOBCAmerican Out20190328A12.7714.872.283.6612.6011.22
AOKiShares Core20190328ETF8.385.503.994.121.501.37
AOMiShares Core20190328ETF5.603.233.292.78-0.060.45
AONAon plc Clas20190328A4.622.500.951.111.551.39
AORiShares Core20190328ETF5.253.733.633.700.100.03
AOSA.O. Smith C20190328A4.582.311.511.530.800.78
AOSLAlpha and Om20190328A31.1519.587.558.2512.0311.33
APAmpco-Pittsb20190328A124.3362.4433.5734.3828.8628.06
APAApache Corpo20190328A3.194.530.890.833.643.70
APAMARTISAN PART20190328A15.257.024.473.132.553.89
APDAir Products20190328A4.522.364.122.87-1.76-0.51
APDNApplied DNA20190328A486.75470.35325.61332.41144.74137.94
APEIAmerican Pub20190328A39.8213.574.645.828.947.75
APENApollo Endos20190328A218.07107.6764.8763.3842.8044.29
APHAmphenol Cor20190328A4.262.521.451.821.080.70
APHAAphria Inc.20190328A11.1010.856.436.904.443.95
APLEApple Hospit20190328A6.144.892.612.512.282.38
APLSApellis Phar20190328A60.1528.846.457.2422.4021.60
APMAptorum Grou20190328A480.21614.56595.01595.0119.5519.55
APOApollo Globa20190328A8.944.281.502.062.792.23
APOGApogee Enter20190328A20.4110.572.283.048.297.54
APPFAppFolio, In20190328A35.8716.662.2210.4314.446.23
APPNAppian Corpo20190328A25.2312.054.764.207.297.86
APPSDigital Turb20190328A34.0026.302.416.8823.8819.41
APRNBlue Apron H20190328A45.8146.9237.4538.299.899.06
APTAlpha Pro Te20190328A82.4369.1415.1815.2053.9653.93
APTOAptose Biosc20190328A87.1766.9139.4337.7827.4929.13
APTSPreferred Ap20190328A18.4310.154.905.355.254.80
APTVAptiv PLC20190328A4.252.731.171.091.561.64
APTXAptinyx Inc.20190328A69.7249.360.421.3048.9448.06
APVOAptevo Thera20190328A102.5580.6866.0865.8214.6014.86
APWCAsia Pacific20190328A253.78250.83250.83250.830.000.00
APYApergy Corpo20190328A27.6813.8120.5616.50-6.75-2.69
APYXApyx Medical20190328A57.8040.71-3.39-3.7644.0944.47
AQBAquaBounty T20190328A108.1486.4566.7368.2619.7218.19
AQMSAqua Metals,20190328A51.8838.2916.9022.0421.4016.25
AQNAlgonquin Po20190328A9.7013.0710.7611.302.321.78
AQSTAquestive Th20190328A235.72125.3588.5254.2436.8371.12
AQUAEvoqua Water20190328A12.3210.215.446.034.784.18
ARANTERO RESOU20190328A11.9810.504.345.226.165.28
ARAAmerican Ren20190328A34.0235.8211.6517.9624.1717.90
ARAVAravive, Inc20190328A366.32188.97173.77170.2415.2018.73
ARAYAccuray Inco20190328A23.8826.43-11.27-5.4537.7031.90
ARCARC Document20190328A75.3229.7624.7423.625.026.14
ARCBArcBest Corp20190328A18.9011.504.244.227.267.28
ARCCAres Capital20190328A5.968.812.352.356.466.46
ARCEArco Platfor20190328A176.1491.2081.8881.238.379.01
ARCHArch Coal, I20190328A19.958.525.226.853.301.67
ARCOARCOS DORADO20190328A19.7412.664.337.068.335.61
ARCTArcturus The20190328A197.72139.3989.09112.1250.3027.27
ARDArdagh Group20190328A48.5628.1817.3818.3310.809.85
ARDSAridis Pharm20190328A1102.291181.271179.311179.921.961.36
ARDXArdelyx, Inc20190328A74.02115.89-2.62-9.20118.51125.09
AREAlexandria R20190328A6.332.690.801.031.891.66
ARECAMERICAN RES20190328A186.47245.36102.53102.53142.83142.83
ARESAres Managem20190328A9.825.742.602.513.173.27
ARGOArgo Group I20190328A29.5013.299.099.914.203.39
ARGTGlobal X MSC20190328ETF46.6037.2136.3134.850.892.35
ARIAPOLLO COMME20190328A5.614.362.662.831.701.53
ARKFARK Fintech20190328ETF15.1014.448.9112.215.532.24
ARKGARK Genomic20190328ETF17.6220.6110.8314.249.776.36
ARKKARK Innovati20190328ETF8.526.775.586.071.200.70
ARKQARK Autonomo20190328ETF24.1218.9018.5516.930.351.97
ARKRArk Restaura20190328A534.63124.5958.10119.5566.495.04
ARKWARK Next Gen20190328ETF10.805.323.543.711.781.61
ARLAmerican Rea20190328A142.3091.1389.5088.771.632.35
ARLOArlo Technol20190328A25.4520.65-3.54-0.3624.1921.00
ARLPAlliance Res20190328A9.897.194.194.273.002.92
ARMKARAMARK20190328A3.983.501.771.941.731.56
ARNAArena Pharma20190328A29.2621.803.724.5818.0817.22
ARNCArconic Corp20190328A5.574.411.101.843.312.57
AROCArchrock Inc20190328A10.429.653.834.465.825.19
AROWArrow Financ20190328A126.1641.6230.0733.2111.568.41
ARPOAerpio Pharm20190328A54.0980.5454.7658.8025.7821.74
ARRARMOUR Resid20190328A5.645.111.930.053.185.06
ARTNAArtesian Res20190328A109.3070.1344.0745.0826.0525.05
ARTWArts-Way Man20190328A397.41118.49118.86113.22-0.375.27
ARVNArvinas, Inc20190328A105.39861.97837.45836.8024.5325.17
ARWArrow Electr20190328A12.164.361.772.032.592.33
ARWRArrowhead Re20190328A12.1110.163.674.336.515.83
ARYAARYA Science20190328A50.8910.1810.1810.180.000.00
ASBAssociated B20190328A4.824.520.961.463.563.07
ASCARDMORE SHIP20190328A53.3023.3117.9314.695.388.62
ASEAGlobal X FTS20190328ETF138.50114.5410.612.66103.92111.88
ASETFlexShares R20190328ETF44.07103.12102.27102.270.850.85
ASFIAsta Funding20190328A728.30520.41521.51521.51-1.10-1.10
ASGNASGN Incorpo20190328A17.206.873.233.423.653.46
ASHAshland Glob20190328A8.914.672.492.702.181.97
ASHRXtrackers Ha20190328ETF3.616.155.005.191.150.99
ASHSXtrackers Ha20190328ETF19.9712.636.546.496.096.14
ASHXXtrackers MS20190328ETF35.4917.4316.6817.190.750.24
ASIXAdvanSix Inc20190328A27.099.994.914.585.085.41
ASMAvino Silver20190328A99.7193.6870.1572.6723.5421.01
ASMBAssembly Bio20190328A80.6334.078.259.9125.8124.15
ASNAAscena Retai20190328A87.1677.5024.3736.8453.1340.59
ASPNAspen Aeroge20190328A158.9885.0664.6965.2020.3719.86
ASPSAltisource P20190328A48.0180.0530.2944.4849.7635.57
ASPUASPEN GROUP,20190328A167.3390.2641.7741.1948.4949.08
ASRTAssertio The20190328A27.8620.082.370.7817.7019.29
ASRVAmeriServ Fi20190328A160.3976.9380.7480.74-3.80-3.80
ASTCAstrotech Co20190328A192.33117.4382.0678.7635.3738.68
ASTEAstec Indust20190328A25.3959.946.887.9653.0751.98
ASURAsure Softwa20190328A41.1829.5610.188.8219.3920.81
ASYSAmtech Syste20190328A48.5722.85-14.91-22.1737.7645.02
ATAtlantic Pow20190328A40.0928.4021.1421.747.266.67
ATECAlphatec Hol20190328A81.45100.7316.2636.0084.4764.73
ATENA10 NETWORKS20190328A18.6814.053.946.2910.117.76
ATESTCTest Symbol20190328A27.6513.3313.4513.45-0.12-0.12
ATESTGTEST SYMBOL20190328A26.7014.8314.8714.82-0.040.00
ATGEAdtalem Glob20190328A10.204.850.140.154.714.69
ATHAthene Holdi20190328A3.312.190.930.601.261.59
ATHXAthersys, In20190328A83.7265.9731.0838.2834.8927.69
ATIAllegheny Te20190328A8.955.470.550.374.925.11
ATKRAtkore Inter20190328A14.976.411.302.115.114.31
ATLCAtlanticus H20190328A187.1468.4853.5853.5814.9014.90
ATLOAMES Nationa20190328A202.7468.6258.8560.459.788.18
ATMPiPath Select20190328ETF17.659.078.978.930.100.15
ATNIATN Internat20190328A60.6827.0712.5013.4814.5613.58
ATNMActinium Pha20190328A107.0796.3879.9190.4316.475.95
ATNXAthenex, Inc20190328A28.6522.05-10.99-8.8033.0430.85
ATOAtmos Energy20190328A5.592.690.691.111.991.58
ATOMAtomera Inco20190328A295.59226.02170.27171.2955.7554.73
ATOSAtossa Thera20190328A98.2686.3866.7869.5419.6016.84
ATRAptarGroup,20190328A11.804.462.052.312.412.15
ATRAAtara Biothe20190328A32.6512.767.047.575.715.18
ATRCAtriCure, In20190328A27.3810.543.684.296.866.25
ATROAstronics Co20190328A27.0910.143.354.276.795.86
ATRSAntares Phar20190328A33.6758.3911.1414.7447.2543.65
ATSGAir Transpor20190328A16.1015.034.744.1510.2910.89
ATTOAtento S.A.20190328A79.9749.0319.0119.9130.0229.11
ATUSAltice USA,20190328A4.913.671.831.111.832.55
ATVIActivision B20190328A2.452.531.311.041.231.49
ATXIAvenue Thera20190328A219.19176.64148.76167.3327.889.31
AUBNAuburn Natio20190328A373.74272.95270.97270.971.981.98
AUDCAudioCodes L20190328A28.0214.036.196.937.847.10
AUGAuryn Resour20190328A113.63116.5877.0375.9239.5540.66
AUMNGolden Miner20190328A247.30257.21251.64251.565.575.66
AUPHAurinia Phar20190328A21.5216.685.015.6411.6611.04
AUSFGlobal X Ada20190328ETF23.3512.0712.0712.070.000.00
AUTOAutoWeb, Inc20190328A171.77101.32-2.5710.54103.9090.78
AUYYamana Gold,20190328A38.3236.4623.8325.0712.6311.38
AVAAvista Corpo20190328A8.744.332.662.801.661.52
AVAVAeroVironmen20190328A23.9519.445.085.7314.3613.71
AVBAvalonBay Co20190328A5.142.731.211.311.521.42
AVCOAvalon Globo20190328A201.12143.24108.57105.4434.6737.80
AVDAmerican Van20190328A38.0816.978.768.458.228.53
AVEOAVEO Pharmac20190328A25.4441.0916.6930.8424.4310.23
AVGOBroadcom Inc20190328A4.084.270.671.763.602.51
AVGRAvinger, Inc20190328A55.2360.9243.6751.4217.259.49
AVIDAvid Technol20190328A37.0721.736.366.3015.3815.43
AVLRAvalara, Inc20190328A34.6111.356.577.854.793.51
AVNSAvanos Medic20190328A22.887.982.483.485.504.50
AVNWAviat Networ20190328A205.07186.69144.12174.8542.5711.84
AVROAVROBIO, Inc20190328A140.0361.5530.0134.8931.5426.66
AVTAvnet, Inc.20190328A9.2514.866.016.188.858.68
AVXLAnavex Life20190328A70.5157.6438.3537.4219.2920.22
AVYAvery Dennis20190328A5.712.581.421.581.161.01
AVYAAvaya Holdin20190328A10.535.662.061.913.603.75
AWIArmstrong Wo20190328A9.362.791.171.431.621.36
AWKAmerican Wat20190328A4.051.960.550.711.411.25
AWRAmerican Sta20190328A13.715.142.022.613.122.52
AWREAware Inc20190328A204.94184.51177.39181.137.123.38
AWTMAware Ultra-20190328ETF6.336.816.646.640.180.18
AWXAvalon Holdi20190328A370.68272.46266.44266.446.026.02
AXAxos Financi20190328A15.378.194.374.883.823.31
AXASAbraxas Petr20190328A84.2168.0526.3125.7541.6542.00
AXDXAccelerate D20190328A60.1131.0515.9717.8715.0913.18
AXEAnixter Inte20190328A27.9611.394.914.966.486.43
AXGNAxogen, Inc.20190328A30.7216.942.614.9014.3312.05
AXGTAxovant Gene20190328A77.2676.1934.2139.3841.9936.81
AXJLWisdomTree A20190328ETF25.4615.8916.0515.89-0.150.00
AXLAmerican Axl20190328A7.406.552.322.794.233.77
AXNXAxonics Modu20190328A151.86127.0049.6953.3177.3273.70
AXPAmerican Exp20190328A2.045.565.214.980.340.58
AXRAMREP Corpor20190328A336.35225.8995.2895.28130.61130.61
AXSAxis Capital20190328A5.342.771.060.921.711.85
AXSMAxsome Thera20190328A29.0927.895.818.4022.0819.49
AXTAAxalta Coati20190328A4.283.801.091.282.712.52
AXTIAXT Inc20190328A32.4025.890.884.1425.0121.75
AXUAlexco Resou20190328A91.79105.8043.0561.6562.7544.15
AYAtlantica Yi20190328A10.368.051.531.866.526.19
AYIAcuity Brand20190328A15.609.623.595.466.024.16
AYTUAytu BioScie20190328A167.4483.7352.1663.2831.5620.44
AYXAlteryx, Inc20190328A15.198.134.314.813.823.32
AZOAutoZone, In20190328A11.724.982.022.342.882.45
AZPNAspen Techno20190328A12.465.412.442.842.972.57
AZREAzure Power20190328A144.6633.0325.4927.487.545.55
AZRXAzurRx BioPh20190328A240.25189.33227.46228.42-38.14-39.09
AZZAZZ Inc.20190328A38.4913.944.034.809.909.14
BBarnes Group20190328A16.208.173.204.044.974.13
BABoeing Compa20190328A3.181.981.081.280.900.69
BABInvesco Taxa20190328ETF4.003.363.463.25-0.100.11
BACBank of Amer20190328A3.683.000.981.182.021.83
BAHBooz Allen H20190328A4.612.110.650.861.461.25
BALiPath Series20190328ETN34.2533.6059.7648.38-26.16-14.78
BAMBrookfield A20190328A2.272.220.710.871.511.35
BANCBanc of Cali20190328A11.376.322.292.384.033.94
BANDBandwidth In20190328A31.0614.844.966.229.888.62
BANFBancfirst Co20190328A57.9916.938.098.818.848.12
BANRBanner Corp.20190328A15.5624.8611.255.0313.6119.83
BANXStoneCastle20190328A195.3782.7783.2582.77-0.480.00
BAPCredicorp LT20190328A18.988.264.365.113.913.15
BASIBioanalytica20190328A183.49116.80110.05111.126.755.67
BATRALiberty Medi20190328A25.6451.63-5.90-4.1957.5355.82
BATRKLiberty Medi20190328A21.6117.5512.9512.184.605.37
BATTAmplify Adva20190328ETF41.0161.5946.9555.1714.646.42
BAXBaxter Inter20190328A1.841.430.440.400.991.03
BBBlackBerry L20190328A11.4210.565.536.085.014.47
BBAXJPMorgan Bet20190328ETF10.695.037.684.49-3.150.02
BBBYBed Bath & B20190328A6.026.831.311.945.524.89
BBCVirtus LifeS20190328ETF56.9134.4843.6949.46-9.21-14.98
BBCAJPMorgan Bet20190328ETF7.626.525.294.411.242.11
BBCPConcrete Pum20190328A717.89332.00323.00323.008.998.99
BBDCBarings BDC,20190328A14.0310.358.518.431.851.93
BBEUJPMorgan Bet20190328ETF4.977.842.236.535.631.33
BBGIBeasley Broa20190328A188.69113.27106.72107.296.555.98
BBHVanEck Vecto20190328ETF7.1821.5913.8914.337.707.26
BBJPJPMorgan Bet20190328ETF5.313.602.682.830.920.77
BBPVirtus LifeS20190328ETF50.95116.1855.7822.1160.4094.07
BBREJPMorgan Bet20190328ETF3.3239.72-14.5339.7254.250.00
BBSAJPMorgan Bet20190328ETF7.847.127.127.120.000.00
BBSIBarrett Busi20190328A120.8239.3025.3026.5114.0112.80
BBUBrookfield B20190328A46.2125.8214.0315.4611.7910.36
BBUSJPMorgan Bet20190328ETF29.3148.6841.1641.167.527.52
BBWBuild-A-Bear20190328A45.5027.4116.0618.7011.368.71
BBXBBX Capital20190328A27.7413.256.356.766.906.49
BBYBest Buy Com20190328A3.101.910.400.631.521.29
BCBrunswick Co20190328A10.373.771.291.382.472.39
BCBPBCB Bancorp20190328A128.0048.0645.5945.782.472.28
BCCBoise Cascad20190328A18.699.194.485.094.714.10
BCDAberdeen Sta20190328ETF17.9313.1610.7413.162.420.00
BCEBCE, Inc.20190328A2.292.060.901.141.160.92
BCEIBONANZA CREE20190328A29.527.143.471.683.665.46
BCIAberdeen Sta20190328ETF10.484.273.924.340.35-0.08
BCLIBrainstorm C20190328A60.7654.2449.2249.255.024.99
BCMiPath Pure B20190328ETN32.1617.5817.5817.580.000.00
BCMLBayCom Corp20190328A249.16103.7471.0283.4932.7220.25
BCOThe Brink's20190328A14.005.883.063.532.822.35
BCOMB Communicat20190328A177.40133.72121.29121.2912.4312.43
BCORBlucora, Inc20190328A21.1930.654.666.0325.9924.62
BCOVBrightcove,20190328A41.34183.2217.9715.80165.25167.42
BCOW1895 Bancorp20190328A137.1640.6540.6540.650.000.00
BCPCBalchem Corp20190328A25.6212.413.765.038.657.38
BCRXBioCryst Pha20190328A24.2312.22-2.576.7014.795.53
BCSFBain Capital20190328A70.3768.2997.1190.02-28.82-21.73
BCTFBancorp 34,20190328A355.49140.22127.53127.5312.6812.68
BDCBelden Inc.20190328A14.654.621.702.012.912.61
BDCSUBS AG Excha20190328ETN31.9623.2923.3523.29-0.060.00
BDCZETRACS Wells20190328ETN124.59
BDGEBridge Banco20190328A74.2433.5617.1816.6616.3816.90
BDLFlanigan's E20190328A247.28105.88105.88105.880.000.00
BDNBrandywine R20190328A6.514.831.762.453.052.37
BDRBlonder Tong20190328A182.4195.5595.5595.550.000.00
BDSIBioDelivery20190328A21.6224.074.769.9919.3214.09
BDXBecton, Dick20190328A5.092.201.291.350.910.86
BEBloom Energy20190328A22.9011.294.195.747.105.56
BEATBioTelemetry20190328A13.6213.285.157.158.136.13
BECNBeacon Roofi20190328A8.118.320.272.338.055.99
BELFABel Fuse Inc20190328A785.11383.78521.50517.13-137.72-133.35
BELFBBel Fuse Inc20190328A212.0470.4066.2267.674.182.73
BENFranklin Res20190328A3.414.672.643.002.031.67
BEPBrookfield R20190328A5.854.051.551.762.502.30
BERYBerry Global20190328A4.411.920.640.761.281.16
BFABrown-Forman20190328A23.7714.7411.5612.113.182.62
BFBBrown-Forman20190328A3.812.210.580.721.631.49
BFAMBRIGHT HORIZ20190328A15.046.273.083.353.202.92
BFCBank First C20190328A266.77172.32169.10169.103.213.21
BFINBankFinancia20190328A29.9031.4112.1612.2619.2519.58
BFITGlobal X Hea20190328ETF164.59279.28246.86246.8632.4232.42
BFORBarron's 40020190328ETF18.919.467.658.031.811.43
BFSSaul Centers20190328A66.5236.1027.9629.228.156.88
BGBunge Limite20190328A4.462.371.051.051.321.32
BGCPBGC Partners20190328A20.3516.876.098.2410.798.63
BGFVBig 5 Sporti20190328A47.5141.8622.9830.0218.8811.83
BGGBriggs & Str20190328A11.877.502.542.844.964.66
BGIBirks Group20190328A603.83405.07405.07405.070.000.00
BGRNiShares Glob20190328ETF16.890.040.040.040.000.00
BGSB&G Foods, I20190328A7.585.001.701.963.303.05
BGSFBG Staffing20190328A53.9236.0923.3825.1712.7010.91
BHABiglari Hold20190328A24.3412.97
BHBBar Harbor B20190328A117.4658.8747.2748.0711.6010.80
BHCBausch Healt20190328A4.694.651.461.183.193.47
BHEBenchmark El20190328A9.3419.224.274.6214.9514.60
BHFBrighthouse20190328A5.764.75-0.030.544.784.22
BHLBBerkshire Hi20190328A8.705.01-0.571.295.583.72
BHRBraemar Hote20190328A20.098.273.956.044.322.23
BHTGBioHiTech Gl20190328A229.94252.58186.30186.3066.2866.28
BHVNBiohaven Pha20190328A34.9419.0410.1012.448.956.60
BIBProShares Ul20190328ETF11.069.494.705.024.794.47
BIBLInspire 10020190328ETF26.408.067.427.420.630.63
BICKFirst Trust20190328ETF219.3944.5818.1133.3726.4711.22
BIGBig Lots, In20190328A7.214.961.262.433.702.53
BIIBBiogen Inc.20190328A5.472.981.141.291.851.69
BILSPDR Bloombe20190328ETF1.090.870.870.870.000.00
BIMIBOQI Interna20190328A151.87150.94121.91112.4029.0338.53
BIOBio-Rad Labo20190328A14.057.364.315.073.052.29
BIOBBio-Rad Labo20190328A86.70
BIOCBiocept, Inc20190328A86.1279.0148.6554.1130.3624.89
BIOLBiolase, Inc20190328A191.15260.76172.28174.9288.4885.84
BIOXBioceres Cro20190328A138.55137.80181.93182.18-44.13-44.38
BIPBrookfield I20190328A6.365.890.961.864.934.03
BISProShares Ul20190328ETF18.5310.538.997.171.543.36
BIVVanguard Int20190328ETF1.351.040.590.560.450.48
BIZDVanEck Vecto20190328ETF25.6818.4513.6913.154.765.30
BJBJs Wholesal20190328A8.196.661.203.245.473.42
BJANInnovator S&20190328ETF27.8240.9540.4140.410.550.55
BJKVanEck Vecto20190328ETF40.6426.7626.7626.760.000.00
BJRIBJ's Restaur20190328A17.217.011.682.585.344.43
BJULInnovator S&20190328ETF20.3425.9922.7322.893.263.11
BKBank of New20190328A2.551.90-0.59-1.382.503.28
BKCCBlackRock Ca20190328A17.4415.179.759.435.425.74
BKDBrookdale Se20190328A15.4310.955.355.715.595.23
BKEThe Buckle,20190328A15.3838.924.192.7434.7336.18
BKEPBlueknight E20190328A119.6292.5479.6180.4412.9312.10
BKFiShares MSCI20190328ETF21.2318.2417.4018.590.84-0.35
BKHBlack Hills20190328A11.704.862.382.862.472.00
BKIBlack Knight20190328A6.012.970.621.332.361.65
BKLNInvesco Seni20190328ETF4.482.001.541.650.430.32
BKNGBooking Hold20190328A11.256.613.413.883.112.60
BKSCBank of Sout20190328A222.93196.43196.43196.430.000.00
BKTIBK Technolog20190328A216.98264.0791.7991.77172.28172.30
BKUBankunited,20190328A7.103.610.221.303.392.31
BKYIBIO-key Inte20190328A197.5699.2620.7837.1678.4862.11
BLBlackLine, I20190328A20.5810.363.237.397.132.96
BLBDBlue Bird Co20190328A27.3512.916.557.656.365.26
BLCMBellicum Pha20190328A62.6949.0832.5732.3416.5116.74
BLCNReality Shar20190328ETF29.5418.0813.0512.555.025.52
BLDTopBuild Cor20190328A17.529.303.174.026.145.28
BLDPBallard Powe20190328A36.4030.9916.9720.7114.0210.27
BLDRBuilders Fir20190328A12.0745.052.432.9242.6342.13
BLESInspire Glob20190328ETF121.3769.6466.2766.273.363.36
BLFSBioLife Solu20190328A67.3729.2912.6511.6316.6417.66
BLHYVirtus Newfl20190328ETF67.7747.1347.1347.130.000.00
BLINBridgeline D20190328A347.49457.54102.23102.47355.31355.07
BLKBlackrock, I20190328A8.163.592.132.281.461.31
BLKBBlackbaud, I20190328A20.3711.074.415.626.665.45
BLLBall Corpora20190328A2.751.721.251.250.470.46
BLMNBloomin' Bra20190328A6.5912.801.492.1311.3510.68
BLNKBlink Chargi20190328A98.5673.5049.1549.4524.3624.05
BLOKAmplify Tran20190328ETF19.8210.2110.529.94-0.310.27
BLPHBellerophon20190328A180.11271.0831.1491.59239.94179.49
BLUEbluebird bio20190328A27.8810.923.524.427.406.50
BLVVanguard Lon20190328ETF4.802.401.121.251.281.15
BLXBanco Latino20190328A24.6511.164.264.496.896.67
BMCHBMC Stock Ho20190328A12.396.752.292.904.473.86
BMIBadger Meter20190328A25.7117.9915.966.082.0411.91
BMLPDorsey Wrigh20190328ETF116.93
BMOBank of Mont20190328A1.621.470.851.100.620.37
BMRABIOMERICA IN20190328A250.12236.14113.86117.28122.27118.86
BMRCBank of Mari20190328A121.6644.277.329.6536.9634.62
BMRNBioMarin Pha20190328A10.396.522.704.293.822.23
BMTCBryn Mawr Ba20190328A54.4413.878.228.535.665.34
BMYBristol-Myer20190328A2.124.303.463.230.851.02
BNDVanguard Tot20190328ETF1.231.090.860.880.230.21
BNDCFlexShares C20190328ETF25.62
BNDWVanguard Tot20190328ETF5.395.084.934.930.150.15
BNDXVanguard Tot20190328ETF1.791.271.131.020.130.25
BNEDBarnes & Nob20190328A28.7717.265.456.0811.8111.19
BNFTBenefitfocus20190328A16.2516.583.984.2912.6112.30
BNGOBionano Geno20190328A782.42247.31-287.98-287.98535.29535.29
BNSBank of Nova20190328A1.921.840.470.721.371.11
BNSOBonso Electr20190328A423.52357.04271.82310.2285.2246.82
BOCHBank of Comm20190328A69.6423.631.5117.0022.126.62
BOCTInnovator S&20190328ETF54.9915.4914.0913.391.402.10
BOHBank of Hawa20190328A12.255.151.692.173.462.98
BOKFBOK Financia20190328A19.115.861.762.144.103.72
BOMNBoston Omaha20190328A161.8281.2661.3061.2519.9620.01
BONDPIMCO Active20190328ETF2.543.593.203.380.390.21
BOOMDMC Global I20190328A51.1013.299.168.484.134.81
BOOTBoot Barn Ho20190328A18.0110.214.595.655.624.56
BOSCB.O.S. Bette20190328A198.91102.8573.0195.8329.847.02
BOSSGlobal X Fou20190328ETF51.40145.24145.24145.240.000.00
BOTJBank of the20190328A550.72348.88245.99319.07102.8929.81
BOTZGlobal X Fun20190328ETF5.124.452.422.242.032.20
BOUTInnovator IB20190328ETF63.63133.13140.40136.66-7.27-3.53
BOXBOX, INC.20190328A6.605.421.641.783.793.65
BOXLBoxlight Cor20190328A113.6987.5751.9052.9535.6734.62
BPFHBoston Priva20190328A13.178.893.724.375.174.52
BPMCBlueprint Me20190328A24.0911.313.974.417.356.90
BPMPBP Midstream20190328A28.8516.087.5910.778.495.31
BPMXBioPharmX Co20190328A72.21111.24127.4599.13-16.2112.11
BPOPPopular Inc20190328A11.655.522.022.483.503.05
BPRNThe Bank of20190328A265.94125.56112.87115.8312.699.73
BPTBP Prudhoe B20190328A35.1920.2813.2715.727.014.55
BPTHBio-Path Hol20190328A75.8151.1029.0138.4022.0812.70
BPYBrookfield P20190328A4.945.363.242.872.122.50
BRBroadridge F20190328A5.252.150.400.551.751.59
BRCBrady Corpor20190328A18.247.931.252.676.675.26
BREWCraft Brew A20190328A31.8731.5611.1712.9920.3818.57
BRFVanEck Vecto20190328ETF52.8139.2326.6026.6412.6312.59
BRGBluerock Res20190328A23.2123.0712.4212.7410.6510.33
BRIDBridgford Fo20190328A298.06171.33178.42178.42-7.09-7.09
BRKABerkshire Ha20190328A0.000.050.010.020.000.00
BRKBBERKSHIRE HA20190328A1.611.010.350.470.660.54
BRKLBrookline Ba20190328A13.6416.272.355.5013.9710.81
BRKRBruker Corpo20190328A8.7313.331.131.2912.2012.05
BRKSBrooks Autom20190328A16.4010.21-1.30-1.0611.5111.27
BRNBarnwell Ind20190328A653.47561.68763.75763.75-202.06-202.06
BROBrown & Brow20190328A3.692.850.701.082.151.77
BRPABig Rock Par20190328A29.0029.0229.0229.020.000.00
BRQSBorqs Techno20190328A1397.69645.59645.59645.590.000.00
BRTBRT Apartmen20190328A50.4921.9515.1215.016.826.94
BRXBRIXMOR PROP20190328A5.504.781.171.523.613.25
BRYBerry Corpor20190328A20.2117.724.465.9013.2611.83
BRZUDirexion Dai20190328ETF6.464.282.772.721.501.56
BSAEInvesco Bull20190328ETF35.8513.4513.4513.450.000.00
BSBEInvesco Bull20190328ETF26.9814.2914.2914.290.000.00
BSCEInvesco Bull20190328ETF36.4935.2435.2435.240.000.00
BSCKInvesco Bull20190328ETF4.803.152.823.150.330.00
BSCLInvesco Bull20190328ETF4.757.655.985.981.671.68
BSCMInvesco Bull20190328ETF4.7314.1913.7213.720.470.47
BSCNInvesco Bull20190328ETF9.047.487.727.85-0.24-0.37
BSCOInvesco Bull20190328ETF6.757.117.167.16-0.05-0.05
BSCPInvesco Bull20190328ETF8.1412.2111.8711.940.340.27
BSCQInvesco Bull20190328ETF10.696.286.516.51-0.23-0.23
BSCRInvesco Bull20190328ETF21.1717.8620.2920.29-2.43-2.43
BSCSInvesco Bull20190328ETF21.058.878.878.870.000.00
BSDEInvesco Bull20190328ETF55.3365.0665.0665.060.000.00
BSETBassett Furn20190328A195.8466.9362.2360.224.706.71
BSGMBioSig Techn20190328A197.85226.77134.00136.6492.7890.13
BSIGBrightSphere20190328A10.324.851.692.003.172.85
BSJKInvesco Bull20190328ETF5.267.914.765.783.142.13
BSJLInvesco Bull20190328ETF8.558.054.947.043.101.01
BSJMInvesco Bull20190328ETF9.075.863.875.181.980.67
BSJNInvesco Bull20190328ETF8.774.163.463.540.710.62
BSJOInvesco Bull20190328ETF18.8911.2811.3111.28-0.030.00
BSJPInvesco Bull20190328ETF16.9516.1016.5016.12-0.40-0.02
BSJQInvesco Bull20190328ETF26.0121.0421.0421.040.000.00
BSMBlack Stone20190328A25.7313.769.419.334.354.60
BSQRBSQUARE Corp20190328A267.35316.24174.35174.35141.89141.89
BSRRSierra Banco20190328A138.4720.145.8110.0214.3310.12
BSTCBioSpecifics20190328A140.6744.9334.3336.0910.608.84
BSVVanguard Sho20190328ETF1.260.770.690.700.080.07
BSVNBank7 Corp.20190328A390.67153.4990.07122.7263.4230.77
BSXBoston Scien20190328A2.713.311.851.881.461.43
BTAIBioXcel Ther20190328A269.85150.65117.90120.2532.7630.40
BTALAGFiQ U.S. M20190328ETF29.8538.55-12.13-12.1350.6750.67
BTEBaytex Energ20190328A58.4452.0647.3246.994.745.06
BTECPrincipal He20190328ETF34.3614.971.391.3913.5713.57
BTGB2Gold Corp.20190328A35.6430.9420.0921.6310.859.31
BTNBallantyne S20190328A750.01310.64276.99260.0433.6550.60
BTUPeabody Ener20190328A7.724.612.072.492.552.13
BURLBURLINGTON S20190328A6.203.421.131.762.291.66
BUSEFirst Busey20190328A16.7943.48-9.16-9.5052.6452.98
BUYUSCF SummerH20190328ETF137.0045.21-164.68-154.96209.89200.18
BUYNUSCF SummerH20190328ETF97.97
BVBrightView H20190328A38.3814.8211.3112.173.512.65
BVALBrand Value20190328ETF19.6214.6412.6812.681.961.96
BVSNBroadvision20190328A702.65595.99141.97141.97454.02454.02
BWBabcock & Wi20190328A93.51100.1975.3190.0824.8810.11
BWABorgWarner I20190328A3.702.651.031.061.621.59
BWBBridgewater20190328A112.5158.6239.3850.1619.248.47
BWENBroadwind En20190328A298.78361.7368.6469.01293.09292.72
BWFGBankwell Fin20190328A187.12121.13119.57119.641.561.48
BWLABowl America20190328A480.43
BWXSPDR Bloombe20190328ETF4.3210.148.679.901.470.24
BWXTBWX Technolo20190328A8.233.351.081.412.271.94
BWZSPDR Bloombe20190328ETF35.1818.2617.1117.691.150.57
BXThe Blacksto20190328A3.772.831.901.860.930.97
BXCBlueLinx Hol20190328A58.6424.114.169.1719.9514.94
BXGBluegreen Va20190328A43.4523.208.238.2214.9714.98
BXMTBlackstone M20190328A2.992.401.161.411.230.98
BXPBoston Prope20190328A5.222.171.121.241.050.94
BXSBancorpSouth20190328A9.084.371.291.673.082.69
BYByline Banco20190328A34.2316.973.726.1813.2510.79
BYDBoyd Gaming20190328A7.445.663.454.222.211.44
BYFCBroadway Fin20190328A746.41570.96458.10462.21112.87108.75
BYLDiShares Yiel20190328ETF15.4911.5412.1012.23-0.56-0.69
BYSIBeyondSpring20190328A336.7262.1131.9334.8630.1827.25
BZHBeazer Homes20190328A17.4711.908.036.633.875.28
BZQProShares Ul20190328ETF11.058.094.716.523.381.56
CCitigroup In20190328A1.701.750.910.740.851.01
CAAPCorporacion20190328A56.9817.829.268.418.569.41
CAASChina Automo20190328A242.64835.2885.1588.63750.13746.65
CACCamden Natio20190328A74.6267.3355.1757.0312.1710.31
CACCCredit Accep20190328A33.3114.657.378.587.286.06
CACGClearBridge20190328ETF20.1915.3514.7814.730.570.62
CACICACI INTERNA20190328A19.228.034.374.233.663.80
CADECadence Banc20190328A5.896.532.132.874.413.68
CAECAE INC20190328A6.104.922.492.582.432.34
CAGConagra Bran20190328A3.753.571.892.101.681.47
CAHCardinal Hea20190328A3.142.621.461.631.170.99
CAICAI Internat20190328A26.9314.946.538.838.416.11
CAKECheesecake F20190328A8.885.171.033.164.142.01
CALCaleres Inc20190328A13.747.763.804.493.963.27
CALACalithera Bi20190328A42.3252.7014.7417.3737.9635.33
CALFPacer US Sma20190328ETF11.8512.4312.8112.27-0.390.16
CALMCal-Maine Fo20190328A13.1025.510.182.6325.3322.89
CALXCALIX, INC.20190328A25.7313.164.325.078.848.08
CAMPCalAmp Corp.20190328A20.9621.734.786.5716.9515.16
CAMTCamtek Ltd20190328A34.5024.8511.5517.5013.307.34
CAPEiPath Shille20190328ETN17.0032.8525.7326.937.125.91
CAPLCrossAmerica20190328A33.7035.5713.7916.2221.7819.36
CAPRCapricor The20190328A383.67579.77548.79545.6530.9834.12
CARAvis Budget20190328A8.765.410.831.954.583.46
CARACara Therape20190328A18.1425.1914.1214.0111.0711.17
CARECARTER BANK20190328A230.69106.90112.5997.29-5.689.62
CARGCarGurus, In20190328A16.488.942.512.846.436.10
CAROCarolina Fin20190328A57.2742.0519.0119.9923.0422.06
CARSCars.com Inc20190328A14.069.416.225.843.193.57
CARVCarver Banco20190328A426.89290.04197.03200.2493.0189.80
CARZFirst Trust20190328ETF25.045.295.285.290.010.00
CASACasa Systems20190328A29.1418.82-3.013.6221.8315.21
CASHMeta Financi20190328A15.8122.451.311.5421.1820.91
CASICASI Pharmac20190328A44.7130.8519.3319.6311.5211.22
CASSCass Informa20190328A182.4398.3786.5588.6411.819.73
CASYCasey's Gene20190328A18.314.310.760.693.553.61
CATCaterpillar20190328A2.765.723.674.812.060.91
CATBCatabasis Ph20190328A65.6637.3018.0918.5619.2018.74
CATCCAMBRIDGE BA20190328A439.32239.40216.08217.2623.3222.14
CATHGlobal X S&P20190328ETF11.1413.804.346.739.467.06
CATMCardtronics20190328A26.9627.224.775.6522.4621.58
CATOCATO CORP20190328A21.9712.176.515.415.666.76
CATSCatasys Inc.20190328A73.1246.2721.3322.2224.9524.06
CATYCathay Gener20190328A8.509.534.244.385.295.15
CBChubb Limite20190328A3.391.990.740.961.251.02
CBANColony Bankc20190328A624.09532.61405.19496.73127.4235.88
CBATCBAK Energy20190328A120.50119.6285.0485.8734.5833.76
CBAYCymabay Ther20190328A22.6413.819.746.354.077.47
CBBCincinnati B20190328A29.0314.294.907.789.396.51
CBFVCB Financial20190328A184.27101.58101.58101.580.000.00
CBIOCatalyst Bio20190328A55.6641.1917.8519.5523.3521.64
CBLCBL& Associa20190328A62.6043.8828.1133.4715.4010.10
CBLICleveland Bi20190328A538.40554.21413.19420.47141.02133.74
CBMBCBM Bancorp,20190328A201.61143.78141.49141.492.292.29
CBMGCellular Bio20190328A74.8148.6723.9823.7924.6924.88
CBNKCapital Banc20190328A347.77249.49246.21246.753.282.73
CBOECboe Global20190328A5.863.050.600.942.442.10
CBONVanEck Vecto20190328ETF56.500.000.000.000.000.00
CBPOChina Biolog20190328A21.5910.643.093.677.556.97
CBRECBRE GROUP,20190328A3.272.200.090.302.111.91
CBRLCracker Barr20190328A9.514.502.292.432.212.07
CBSHCommerce Ban20190328A11.0614.831.232.0613.6012.77
CBTCabot Corpor20190328A14.956.071.491.414.574.65
CBTXCBTX, Inc. C20190328A129.3460.0931.6533.0328.4327.06
CBUCommunity Ba20190328A18.737.333.844.563.482.77
CBZCBIZ, Inc.20190328A12.039.202.505.016.694.19
CCThe Chemours20190328A6.534.051.512.042.542.01
CCBCoastal Fina20190328A306.75190.61132.97162.4057.6528.22
CCBGCapital City20190328A226.71107.00106.67106.670.330.33
CCCClarivate An20190328A53.1257.2447.4855.589.761.66
CCCLChina Cerami20190328A130.03105.5971.1384.9934.4520.60
CCDCalamos Dyna20190328A30.2946.1413.0613.1633.0832.98
CCEPCoca-Cola Eu20190328A2.682.600.280.572.322.03
CCFChase Corpor20190328A108.0941.1134.8038.076.303.04
CCHCollier Cree20190328A60.42
CCICrown Castle20190328A3.031.270.520.750.740.51
CCJCameco Corpo20190328A8.497.312.892.574.424.74
CCKCrown Holdin20190328A8.322.65-1.03-0.413.693.06
CCLCarnival Cor20190328A2.081.881.020.770.871.11
CCLPCSI Compress20190328A110.9367.5536.8452.7730.8514.92
CCMPCabot Microe20190328A22.965.002.363.062.641.94
CCNECNB Financia20190328A152.3264.9910.1250.7154.8714.28
CCOClear Channe20190328A64.2335.4016.2923.7819.1111.62
CCOICogent Commu20190328A16.614.421.412.963.011.46
CCORCore Alterna20190328ETF17.5125.1625.8324.32-0.670.85
CCRCONSOL Coal20190328A90.8763.7626.4936.8137.2726.95
CCRCChina Custom20190328A182.08133.63132.48132.481.151.15
CCRNCross Countr20190328A24.819.945.524.744.415.20
CCSCENTURY COMM20190328A20.3510.065.416.154.653.91
CCXIChemoCentryx20190328A30.5215.357.947.167.418.20
CDAYCeridian HCM20190328A15.416.083.734.402.351.68
CDCVictoryShare20190328ETF10.247.665.605.862.051.80
CDECoeur Mining20190328A23.7922.108.0911.8514.0010.25
CDEVCentennial R20190328A12.2313.651.472.0212.1711.63
CDKCDK Global,20190328A5.3424.0221.4221.832.602.19
CDLVictoryShare20190328ETF17.266.977.107.10-0.13-0.13
CDLXCardlytics,20190328A51.9725.9912.1512.9813.8513.01
CDMOAvid Bioserv20190328A49.7073.2915.0114.4458.2859.01
CDNACareDx, Inc.20190328A23.3021.3012.1411.819.179.49
CDNSCadence Desi20190328A3.166.791.052.585.744.21
CDORCondor Hospi20190328A268.64164.10147.80150.5616.3013.54
CDRCedar Realty20190328A32.3024.4812.1211.8312.3612.68
CDTXCidara Thera20190328A158.32101.3273.7587.2727.5714.05
CDWCDW Corporat20190328A9.629.151.201.857.947.30
CDXCChromaDex Co20190328A40.1539.3821.8523.1417.5316.24
CDXSCodexis, Inc20190328A24.6114.684.295.4310.399.26
CDZICADIZ, Inc.20190328A33.9318.7724.5123.85-5.74-5.08
CECelanese Cor20190328A5.262.680.871.441.801.24
CECECeco Environ20190328A40.8330.2310.659.3119.5820.92
CEFSSaba Closed-20190328ETF23.4316.8014.7114.712.102.10
CEICamber Energ20190328A120.22131.47101.28101.4230.1930.06
CEIXCONSOL Energ20190328A25.7410.473.794.206.686.27
CELCellcom Isra20190328A113.2972.7646.3654.5526.4118.21
CELCCelcuity Inc20190328A805.28326.32219.46230.84106.8695.48
CELHCelsius Hold20190328A95.2167.9311.3937.0756.5430.86
CELPCypress Envi20190328A178.50121.69119.12119.122.562.56
CEMBiShares J.P.20190328ETF24.7412.4311.0111.011.421.42
CEMIChembio diag20190328A42.6731.3017.2217.6914.0713.60
CENTCentral Gard20190328A29.8019.377.036.6712.3412.70
CENTACentral Gard20190328A17.0410.143.494.226.655.92
CENXCentury Alum20190328A12.4118.025.445.8412.5812.18
CEPUCentral Puer20190328A39.2722.484.077.0118.4115.47
CEQPCrestwood Eq20190328A16.957.864.325.073.542.79
CERCCerecor Inc.20190328A35.7528.777.329.4121.4519.36
CERNCerner Corp20190328A3.9717.122.303.2514.8213.87
CERSCerus Corp20190328A16.9219.347.588.7611.7710.59
CETVCentral Euro20190328A31.9126.436.126.9320.3119.50
CETXCEMTREX INC.20190328A91.6871.9570.3270.251.631.70
CEVACEVA Inc.20190328A45.6726.5213.0914.8313.4411.69
CEWWisdomTree20190328ETF19.5653.4353.4353.430.000.00
CEYVictoryShare20190328ETF33.3016.6212.6210.984.005.64
CEZVictoryShare20190328ETF10.943.103.103.100.000.00
CFCF Industrie20190328A4.182.760.520.982.251.79
CFAVictoryShare20190328ETF11.909.269.249.240.020.02
CFBICommunity Fi20190328A231.44165.41165.41165.410.000.00
CFBKCentral Fede20190328A344.71153.47148.80148.804.674.67
CFFACF Finance A20190328A105.25
CFFIC&F Financia20190328A296.01177.22151.07174.7326.152.49
CFFNCapitol Fede20190328A9.529.135.095.394.043.75
CFGCitizens Fin20190328A3.152.810.560.732.252.08
CFMSConformis, I20190328A60.9257.2123.4830.7533.7726.64
CFOVictoryShare20190328ETF11.888.787.868.060.920.72
CFRCullen/Frost20190328A12.815.641.551.934.083.71
CFRXContraFect C20190328A98.76118.4588.9490.8629.5127.59
CFXColfax Corpo20190328A5.135.760.891.574.874.19
CGThe Carlyle20190328A13.9311.744.214.537.537.21
CGACHINA GREEN20190328A99.17131.30119.41121.8911.909.42
CGBDTCG BDC, Inc20190328A8.4323.5916.7414.116.859.48
CGCCanopy Growt20190328A7.825.520.030.665.484.86
CGENCompugen Ltd20190328A62.3445.2022.7725.5822.4319.62
CGIXCancer Genet20190328A120.27237.96165.96163.5272.0074.45
CGNXCognex Corp20190328A6.694.260.631.793.632.47
CGOCalamos Glob20190328A56.2225.2418.4518.526.796.72
CGWInvesco S&P20190328ETF12.389.429.309.470.12-0.04
CHADDirexion Dai20190328ETF12.3210.919.6210.171.300.74
CHAPChaparral En20190328A74.8038.2420.7626.1917.4812.05
CHAUDirexion Dai20190328ETF4.633.882.152.141.731.74
CHCIComstock Hol20190328A444.90342.35334.78334.787.577.57
CHCOCity Holding20190328A38.3712.326.027.036.305.29
CHCTCommunity He20190328A23.658.715.235.533.483.18
CHDChurch & Dwi20190328A3.351.820.550.811.281.02
CHDNChurchill Do20190328A18.8413.309.057.484.265.82
CHEChemed Corpo20190328A17.508.774.625.644.203.21
CHEFThe Chef's W20190328A28.1516.732.283.5414.4513.19
CHEKCheck-Cap Lt20190328A86.7355.6636.3841.4719.2914.19
CHEPAGFiQ U.S. M20190328ETF215.20
CHFSCHF Solution20190328A159.30106.3170.5876.9435.7329.37
CHGGCHEGG, INC.20190328A6.794.251.902.772.351.48
CHGXChange Finan20190328ETF40.1041.6040.9040.900.710.71
CHHChoice Hotel20190328A10.223.511.912.141.601.37
CHICalamos Conv20190328A16.1710.748.989.001.761.74
CHICGlobal X MSC20190328ETF112.8549.26-61.17-60.29110.43109.55
CHIKGlobal X MSC20190328ETF187.9982.1458.7376.0423.416.10
CHILGlobal X MSC20190328ETF122.05116.98116.98116.980.000.00
CHIMGlobal X MSC20190328ETF212.73142.41142.41142.410.000.00
CHIQGlobal X MSC20190328ETF25.6420.8913.2220.577.670.32
CHIRGlobal X MSC20190328ETF163.06
CHISGlobal X MSC20190328ETF55.3943.1743.1743.170.000.00
CHIUGlobal X MSC20190328ETF99.9815.8615.8615.860.000.00
CHIXGlobal X MSC20190328ETF23.1420.8914.0315.686.865.21
CHKChesapeake E20190328A32.0226.2615.0517.4811.198.76
CHKPCheck Point20190328A5.199.720.030.509.699.22
CHMAChiasma, Inc20190328A105.99123.1762.1062.6061.0760.57
CHMGChemung Fina20190328A133.9861.9058.1658.213.743.68
CHMICHERRY HILL20190328A8.475.982.702.933.273.04
CHNALoncar China20190328ETF247.2636.9231.7832.455.144.47
CHNRChina Natura20190328A633.78354.39308.84308.8445.5545.55
CHRACharah Solut20190328A148.5275.4649.4651.9726.0023.49
CHRSCoherus BioS20190328A23.5196.9177.9957.4718.9339.44
CHRWC.H. Robinso20190328A5.395.541.711.103.834.44
CHSChicos FAS,20190328A23.9629.1620.0320.099.179.10
CHTRCharter Comm20190328A5.842.571.201.491.451.15
CHUYChuy's Holdi20190328A26.1425.507.467.6618.0517.85
CHWCalamos Glob20190328A23.3289.3239.0338.8750.5850.74
CHYCalamos Conv20190328A13.1710.467.698.422.772.05
CICIGNA Corpor20190328A4.444.622.843.441.781.18
CIACitizens, In20190328A51.0031.593.02-4.0528.5835.64
CIBRFirst Trust20190328ETF31.2619.3916.0817.313.312.08
CIDVictoryShare20190328ETF77.5322.8522.6522.660.200.19
CIDMCinedigm Cor20190328A160.22105.1671.0678.3634.0926.80
CIENCiena Corpor20190328A3.493.511.571.791.941.72
CIFSChina Intern20190328A76.5758.028.4833.3349.5524.70
CIGIColliers Int20190328A16.537.483.093.544.393.93
CILVictoryShare20190328ETF84.4574.3174.3174.310.000.00
CIMChimera Inve20190328A5.384.663.223.791.430.87
CINFCincinnati F20190328A6.305.38-0.20-0.165.585.54
CINRCINER RESOUR20190328A111.10119.64118.91118.920.730.72
CIOCITY OFFICE20190328A15.409.485.615.723.873.75
CIRCIRCOR Inter20190328A68.5026.3417.4218.158.928.19
CITCIT Group In20190328A8.033.500.611.212.902.30
CIVBCivista Banc20190328A58.4331.0818.8120.9712.2710.11
CIXComp X Inter20190328A667.17181.47181.47181.470.000.00
CIZVictoryShare20190328ETF32.4513.5113.6113.64-0.10-0.14
CIZNCitizens Hol20190328A646.80211.63265.60222.41-53.96-10.78
CJJDChina Jo-Jo20190328A65.1642.9524.7123.8418.2419.11
CKHSeacor Holdi20190328A35.7515.683.976.5611.709.12
CKPTCheckpoint T20190328A190.05157.10124.44135.7932.6621.31
CKXCKX Lands, I20190328A200.00158.79158.79158.790.000.00
CLColgate-Palm20190328A1.642.160.100.462.061.70
CLARClarus Corpo20190328A38.2427.2723.9316.983.3410.29
CLBCore Laborat20190328A18.199.065.834.603.234.46
CLBKColumbia Fin20190328A74.1428.5413.8515.5714.6912.97
CLBSCaladrius Bi20190328A250.06144.4335.43116.45109.0127.98
CLCTCollectors U20190328A69.6428.608.5816.6120.0211.99
CLDBCORTLAND BNC20190328A457.02385.53374.68374.6810.8510.85
CLDRCloudera, In20190328A9.408.144.374.653.763.47
CLDTCHATHAM LODG20190328A11.906.272.132.464.143.81
CLDXCelldex Ther20190328A106.0375.0462.3862.9012.6712.14
CLFCleveland-Cl20190328A10.5010.655.615.645.045.02
CLFDClearfield,20190328A113.1850.7042.2643.628.447.08
CLGXCorelogic, I20190328A10.934.221.400.992.823.23
CLHClean Harbor20190328A10.704.130.771.363.352.77
CLIMack-Cali Re20190328A9.874.151.841.932.312.22
CLIRClearSign Te20190328A240.96193.02164.57166.4428.4526.59
CLIXProShares Lo20190328ETF22.5912.237.2411.344.990.89
CLMTCalumet Spec20190328A64.8952.3324.7521.8127.5730.52
CLNCColony Credi20190328A20.189.444.645.684.813.76
CLNEClean Energy20190328A33.3333.034.375.4528.6627.58
CLNYColony Capit20190328A18.8713.099.5510.733.512.33
CLPRClipper Real20190328A42.4627.7221.4526.016.271.71
CLPSCLPS Incorpo20190328A271.20252.06199.29255.5352.76-3.48
CLRCONTINENTAL20190328A4.673.721.371.652.352.07
CLRBCellectar Bi20190328A140.57102.1265.3373.0436.7929.07
CLRGIQ Chaikin U20190328ETF11.987.705.866.101.841.60
CLROClearOne, In20190328A126.5474.9571.0374.703.920.24
CLSCelestica, I20190328A12.076.796.163.740.633.06
CLSDClearside Bi20190328A85.2564.8348.2542.3516.5022.08
CLSNCelsion Corp20190328A130.79122.1991.0485.8631.1536.33
CLTLInvesco Trea20190328ETF2.752.232.212.210.020.02
CLUBTown Sports20190328A81.9135.5628.3227.447.248.12
CLVSClovis Oncol20190328A23.869.996.057.043.952.95
CLWClearwater P20190328A30.4113.9110.089.363.834.55
CLWTEuro Tech Ho20190328A146.38117.1031.5243.8984.8472.62
CLXClorox Compa20190328A4.365.932.023.203.902.73
CLXTCalyxt, Inc.20190328A94.8965.49-9.130.2174.6265.27
CMCanadian Imp20190328A2.271.740.910.970.830.77
CMAComerica Inc20190328A4.375.784.114.471.671.31
CMBSiShares CMBS20190328ETF29.3517.8715.4015.492.472.38
CMCCommercial M20190328A6.325.921.771.824.144.10
CMCLCaledonia Mi20190328A119.75158.16145.72139.9712.4418.19
CMCOColumbus McK20190328A36.2517.105.686.8111.4310.29
CMCSAComcast Corp20190328A2.492.041.200.660.851.39
CMCTCIM Commerci20190328A394.10232.18245.83226.07-13.656.11
CMDCantel Medic20190328A24.655.702.402.873.302.83
CMDYiShares Bloo20190328ETF28.6419.2218.1018.101.121.12
CMECME Group In20190328A3.753.010.761.872.251.14
CMFiShares Cali20190328ETF3.942.112.212.10-0.100.00
CMGChipotle Mex20190328A8.764.571.942.122.622.45
CMICummins Inc.20190328A4.751.940.691.131.250.82
CMLSCumulus Medi20190328A270.90103.2382.4490.2920.7912.94
CMOCapstead Mor20190328A11.927.023.273.943.753.09
CMPCompass Mine20190328A18.8011.185.356.035.835.16
CMPRCimpress PLC20190328A38.949.914.055.636.114.54
CMRECostamare In20190328A23.9016.168.058.748.117.42
CMRXChimerix, In20190328A69.9639.8723.1225.9716.6913.86
CMSCMS Energy C20190328A1.901.600.310.411.291.19
CMTCore Molding20190328A187.92115.64106.86106.708.788.94
CMTLComtech Tele20190328A29.818.741.884.266.864.47
CNXtrackers MS20190328ETF14.3110.5010.2310.230.270.27
CNACNA Financia20190328A9.595.093.393.551.711.54
CNATConatus Phar20190328A93.6996.1551.3351.9644.8244.19
CNBKACentury Banc20190328A211.70339.69339.77339.74-0.08-0.05
CNCCentene Corp20190328A3.364.052.672.861.391.20
CNCEConcert Phar20190328A41.0834.7024.2522.1110.4512.58
CNCRLoncar Cance20190328ETF30.4518.1917.8918.090.300.10
CNDTConduent Inc20190328A7.675.21-0.740.745.954.46
CNETChinaNet Onl20190328A176.18152.18143.46143.418.728.77
CNFRConifer Hold20190328A862.20518.39518.39518.390.000.00
CNHICNH INDUSTRI20190328A9.847.381.922.685.464.70
CNICanadian Nat20190328A2.561.580.750.580.831.01
CNKCinemark Hol20190328A7.024.291.852.352.431.94
CNMDCONMED Corpo20190328A22.478.433.042.915.395.52
CNNECannae Holdi20190328A20.0410.376.316.334.064.04
CNOCNO Financia20190328A6.544.931.782.023.152.91
CNOBCenter Banco20190328A26.4815.602.903.4112.7012.19
CNPCenterPoint20190328A3.332.370.391.231.981.14
CNQCanadian Nat20190328A3.693.340.610.702.732.63
CNSCohen & Stee20190328A22.417.251.151.086.096.17
CNSLConsolidated20190328A13.129.351.602.757.766.60
CNSTConstellatio20190328A111.4160.4721.0727.9939.4032.48
CNTYCentury Casi20190328A34.3511.17-11.734.4822.906.69
CNXCNX Resource20190328A9.877.471.863.175.604.29
CNXMCNX Midstrea20190328A14.517.971.631.966.346.02
CNXNPC Connectio20190328A51.5734.7419.3718.1915.3716.55
CNXTVanEck Vecto20190328ETF22.5520.8721.4021.39-0.53-0.53
CNYAiShares MSCI20190328ETF36.4625.5425.1523.360.402.18
COGlobal Cord20190328A104.0347.1032.3134.8914.7912.22
COCPCocrystal Ph20190328A337.71226.16227.79219.80-1.626.36
CODACoda Octopus20190328A234.75126.7044.2053.3082.5173.40
CODICompass Dive20190328A15.9010.236.266.783.973.45
CODXCo-Diagnosti20190328A108.73112.6787.9998.5624.6814.11
COFCapital One20190328A3.431.990.260.381.731.60
COGCabot Oil &20190328A4.135.021.241.513.793.51
COHNCohen & Comp20190328A357.83379.81228.95187.40150.86192.41
COHRCoherent Inc20190328A24.4514.085.137.228.956.86
COHUCohu Inc20190328A22.379.172.763.936.415.24
COLBColumbia Ban20190328A12.806.030.672.945.363.09
COLDAmericold Re20190328A5.443.250.440.692.812.56
COLLCollegium Ph20190328A36.7532.1316.138.4516.0023.68
COLMColumbia Spo20190328A12.3326.162.701.2723.4524.89
COMDirexion Aus20190328ETF27.779.959.779.950.180.00
COMBGraniteShare20190328ETF24.4411.3410.7611.680.58-0.34
COMMCommScope Ho20190328A5.9511.401.727.919.703.54
COMTiShares Comm20190328ETF21.7314.229.819.744.414.48
CONECyrusOne Inc20190328A6.8212.189.718.722.473.49
CONNConn's Inc.20190328A16.7213.345.706.637.646.70
COOThe Cooper C20190328A12.154.672.612.782.061.89
COOPMr. Cooper G20190328A21.5015.216.156.219.069.00
COPConocoPhilli20190328A1.953.031.511.351.521.68
COPXGlobal X Cop20190328ETF64.6047.8445.2147.582.630.26
CORCoresite Rea20190328A10.753.561.001.372.562.20
CORECore Mark Ho20190328A18.007.281.482.105.805.18
CORPPIMCO Invest20190328ETF13.806.246.176.260.07-0.02
CORRCorEnergy In20190328A26.3910.901.532.789.378.12
CORTCorcept Ther20190328A17.3711.142.943.478.207.67
CORVCorrevio Pha20190328A143.9164.7929.6029.1635.2035.63
COSTCostco Whole20190328A3.492.171.211.320.960.85
COTYCOTY INC20190328A8.7516.1614.8715.321.310.85
COUPCoupa Softwa20190328A13.0711.023.824.357.196.67
COWiPath Series20190328ETN25.5712.619.1910.473.422.15
COWNCowen Inc. C20190328A19.7910.294.883.815.416.48
COWZPacer US Cas20190328ETF7.128.367.708.300.660.06
CPCanadian Pac20190328A5.362.971.011.201.961.77
CPACopa Holding20190328A19.386.752.413.994.352.77
CPAHCounterpath20190328A303.64223.19194.40200.9428.7922.25
CPBCampbell Sou20190328A3.123.521.001.302.522.22
CPECallon Petro20190328A13.1311.044.835.046.206.00
CPFCentral Paci20190328A13.786.460.741.775.724.68
CPGCRESCENT POI20190328A31.4429.0811.2711.8917.8217.20
CPHCCanterbury P20190328A589.67162.70134.27103.8628.4458.84
CPHIChina Pharma20190328A223.96162.69161.63164.961.06-2.27
CPICPI Inflatio20190328ETF12.9612.3212.3212.320.000.00
CPIXCumberland P20190328A561.63353.31292.79293.2460.5260.07
CPKChesapeake U20190328A45.0519.507.3611.8312.147.67
CPLGCorePoint Lo20190328A18.5412.664.647.748.034.93
CPLPCapital Prod20190328A66.1245.6731.6936.1413.979.52
CPRICapri Holdin20190328A3.913.602.242.431.361.16
CPRTCopart Inc20190328A4.565.081.292.023.793.07
CPRXCatalyst Pha20190328A20.3018.58-3.921.3722.5017.22
CPSCooper-Stand20190328A27.6111.776.617.965.163.81
CPSHCPS Technolo20190328A376.67225.02206.95210.2718.0714.75
CPSIComputer Pro20190328A33.1514.105.686.418.427.68
CPSSConsumer Por20190328A231.4975.55-61.40-61.73136.95137.28
CPSTCapstone Tur20190328A122.7794.0470.8772.5623.1721.49
CPTCamden Prope20190328A7.163.461.461.642.001.82
CPTACapitala Fin20190328A25.7034.1010.1510.6523.9623.46
CQPCheniere Ene20190328A29.7031.9718.2120.8413.7611.13
CQQQInvesco Chin20190328ETF12.828.96-0.170.219.138.75
CRCrane Compan20190328A13.336.441.633.404.813.05
CRAICRA Internat20190328A99.9529.8816.4617.5413.4112.33
CRAKVanEck Vecto20190328ETF59.6049.0245.5747.773.451.25
CRBNiShares MSCI20190328ETF16.9513.6213.4513.450.170.17
CRBPCorbus Pharm20190328A30.1931.567.496.3924.0725.17
CRCCalifornia R20190328A14.869.141.815.367.323.77
CRDACrawford & C20190328A91.0670.3440.5544.5229.7825.81
CRDBCrawford & C20190328A64.18123.89118.56115.715.328.18
CREECree Inc20190328A8.4612.381.758.2510.634.15
CREGChina Recycl20190328A126.17110.9242.7578.5468.1732.38
CREXCREATIVE REA20190328A289.66178.8588.46106.5690.4072.29
CRHMCRH Medical20190328A59.0220.3411.609.358.7410.99
CRICarter's Inc20190328A8.876.303.773.962.532.34
CRISCuris Inc20190328A68.8775.2758.9958.5416.2916.73
CRKComstock Res20190328A38.3621.6813.2811.878.409.81
CRLCharles Rive20190328A12.744.791.892.272.902.52
CRMsalesforce.c20190328A2.872.490.070.452.412.04
CRMDCorMedix Inc20190328A47.7740.4723.7728.5516.7011.91
CRMTAmerica's Ca20190328A43.4920.2710.6010.149.169.62
CRNTCeragon Netw20190328A30.5326.2115.2415.1410.9711.07
CRNXCrinetics Ph20190328A205.45123.0888.8087.5234.2835.55
CRONCronos Group20190328A7.099.130.963.088.176.06
CROPIQ Global Ag20190328ETF73.3233.0733.0733.070.000.00
CROXCrocs, Inc.20190328A7.258.440.490.947.957.50
CRSCarpenter Te20190328A18.076.672.552.894.123.78
CRSPCRISPR Thera20190328A37.5218.118.829.599.288.52
CRTCross Timber20190328A158.6160.1757.2657.262.912.91
CRUSCirrus Logic20190328A14.676.92-0.050.116.976.81
CRVLCorvel Corp20190328A66.7540.6217.0621.2723.8114.22
CRVSCorvus Pharm20190328A74.2852.2138.2941.0213.9211.20
CRWSCrown Crafts20190328A133.5666.1164.6664.661.451.45
CRYCryoLife, In20190328A23.438.875.025.203.853.67
CSAVictoryShare20190328ETF22.0416.4615.3615.361.101.10
CSBVictoryShare20190328ETF21.7422.6816.6616.676.026.01
CSBRChampions On20190328A97.0153.8125.9933.6427.8220.17
CSCOCisco System20190328A1.893.272.321.970.941.30
CSDInvesco S&P20190328ETF41.5221.7221.2721.270.450.45
CSFVictoryShare20190328ETF17.0917.4512.7813.254.674.20
CSFLCenterState20190328A7.0210.113.233.876.896.24
CSGPCoStar Group20190328A25.6210.484.975.215.525.27
CSGSCSG Systems20190328A18.929.35-0.130.539.488.82
CSIICardiovascul20190328A15.786.200.691.835.514.37
CSIQCanadian Sol20190328A17.4010.765.596.285.174.48
CSLCarlisle Com20190328A10.623.840.801.333.042.51
CSLTCASTLIGHT HE20190328A30.8926.853.6810.3623.1616.48
CSMProShares La20190328ETF9.2013.646.4615.307.18-1.66
CSMLIQ Chaikin U20190328ETF21.4217.1018.4816.76-1.380.34
CSODCornerstone20190328A14.966.242.673.173.573.08
CSPICSP Inc.20190328A551.47251.62251.62251.620.000.00
CSQCalamos Stra20190328A11.0436.7910.0710.1326.7126.66
CSSEChicken Soup20190328A178.41119.7860.9072.2358.8847.55
CSTECaesarstone20190328A33.2126.529.118.7817.4117.73
CSTMConstellium20190328A16.2514.139.679.284.474.85
CSTRCapStar Fina20190328A115.82115.73104.08108.2111.647.52
CSUCapital Seni20190328A37.1224.6215.9215.988.708.64
CSVCarriage Ser20190328A21.469.248.905.870.333.37
CSWCCapital Sout20190328A67.1830.8512.4612.0318.3918.82
CSWICSW Industri20190328A67.1619.016.668.4212.3510.60
CSXCSX Corporat20190328A1.606.770.300.496.486.28
CTASCintas Corp20190328A7.513.530.920.972.612.56
CTBCooper Tire20190328A13.824.372.952.971.431.40
CTBICommunity Tr20190328A80.0046.2530.3232.1315.9414.12
CTEKCynergisTek,20190328A22.2627.3312.8212.8714.5114.46
CTGComputer Tas20190328A133.8328.9228.1628.160.760.76
CTHRCharles & Co20190328A113.0187.0387.0387.030.000.00
CTIBYunhong CTI20190328A709.45
CTICCTI BioPharm20190328A89.6390.5470.5649.6019.9840.95
CTLCenturyLink,20190328A8.316.802.713.274.093.52
CTLTCATALENT, IN20190328A10.533.650.330.613.313.03
CTMXCytomX Thera20190328A37.0416.868.0710.628.786.24
CTOConsolidated20190328A120.2651.4924.5026.9927.0024.50
CTRAContura Ener20190328A36.1216.1614.2614.871.901.29
CTRCCentric Bran20190328A303.70117.5124.0026.5693.5190.95
CTRECARTRUST REI20190328A6.778.485.325.023.183.47
CTRMCastor Marit20190328A175.36164.28123.11140.5141.1723.77
CTRNCiti Trends,20190328A46.2517.983.744.5814.2413.40
CTSCTS Corporat20190328A18.377.802.452.865.354.94
CTSHCognizant Te20190328A1.834.300.39-0.983.925.28
CTSOCytosorbents20190328A43.5531.8213.0814.8218.7417.00
CTTCATCHMARK TI20190328A17.738.795.886.022.912.76
CTXRCitius Pharm20190328A177.96182.38192.37193.03-9.99-10.66
CTXSCitrix Syste20190328A2.502.110.831.591.280.52
CUBCubic Corpor20190328A26.597.993.573.854.414.13
CUBAHerzfeld Car20190328A85.4750.2123.9635.2826.2414.93
CUBECubeSmart20190328A3.278.420.400.508.037.95
CUBICUSTOMERS BA20190328A22.4411.975.426.586.545.39
CUECue Biopharm20190328A72.5065.50-21.43-22.1386.9487.63
CUICUI Global,20190328A267.07646.29-6.15-6.15652.44652.44
CULPCulp, Inc.20190328A138.3279.0172.6073.186.425.83
CUOContinental20190328A716.06494.54483.71483.7110.8310.83
CUREDirexion Dai20190328ETF8.594.563.643.260.921.30
CUROCURO Group H20190328A50.3620.516.888.2613.6312.26
CUTInvesco MSCI20190328ETF30.289.639.219.210.420.42
CUTRCutera, Inc.20190328A44.9717.445.678.0011.789.45
CUZCousins Prop20190328A10.409.153.563.805.595.35
CVACovanta Hold20190328A7.4018.155.725.2812.4412.88
CVBFCVB Financia20190328A9.1128.35-0.90-0.4429.2428.79
CVCOCavco Indust20190328A70.5422.5010.0213.1712.459.31
CVCYCentral Vall20190328A104.2358.3545.5359.6712.82-1.32
CVECenovus Ener20190328A11.689.603.934.735.654.86
CVEOCIVEO CORPOR20190328A52.7950.0326.6125.8223.4224.21
CVETCovetrus, In20190328A15.007.232.814.214.413.02
CVGICommercial V20190328A41.6431.3611.8512.5619.5118.80
CVGWCalavo Growe20190328A20.318.011.321.616.696.40
CVICVR ENERGY,20190328A11.415.951.592.744.353.20
CVIACovia Holdin20190328A61.7431.7611.9216.2419.8315.51
CVLTCommault Sys20190328A11.324.531.962.242.572.28
CVLYCodorus Vall20190328A210.75118.8795.64105.8323.2413.04
CVMCel-Sci Corp20190328A55.4139.1720.4921.6718.6817.50
CVNACarvana Co.20190328A14.907.273.664.153.613.13
CVRChicago Rive20190328A315.83207.93202.08209.575.85-1.64
CVSCVS HEALTH C20190328A2.042.030.851.091.180.95
CVTICovenant Tra20190328A35.1528.4612.227.5916.2420.86
CVUCPI Aerostru20190328A132.2292.1351.3762.0740.7530.06
CVVCVD Equipmen20190328A185.8076.0969.7365.956.3510.13
CVXChevron Corp20190328A1.600.87-0.300.241.170.63
CVYInvesco Zack20190328ETF22.309.726.055.993.673.73
CWCurtiss-Wrig20190328A14.895.572.302.563.273.01
CWBSPDR Bloombe20190328ETF2.111.69-0.010.461.691.22
CWBCCommunity We20190328A418.61262.92254.49271.558.43-8.63
CWBRCohBar, Inc.20190328A119.9393.6961.8377.3031.8716.39
CWCOConsolidated20190328A54.9529.5120.7621.588.757.93
CWEBDirexion Dai20190328ETF18.7313.2711.8510.821.432.46
CWENClearway Ene20190328A11.656.052.983.233.072.82
CWENAClearway Ene20190328A16.805.958.854.14-2.901.81
CWHCamping Worl20190328A24.2523.578.509.5415.1214.07
CWISPDR MSCI AC20190328ETF3.552.421.191.391.231.02
CWKCushman & Wa20190328A10.835.501.702.353.803.15
CWSAdvisorShare20190328ETF75.3335.5229.6435.525.870.00
CWSTCasella Wast20190328A18.937.154.864.742.292.41
CWTCalifornia W20190328A13.705.943.083.382.862.55
CXDCChina XD Pla20190328A112.61269.30195.95249.0273.3420.28
CXOCONCHO RESOU20190328A8.355.022.742.942.292.08
CXPCOLUMBIA PRO20190328A5.934.031.262.072.771.95
CXSEWisdomTree T20190328ETF19.0318.9016.1514.962.763.95
CXWCoreCivic, I20190328A7.788.71-0.710.269.428.45
CYCypress Semi20190328A6.878.302.443.055.875.19
CYANCyanotech Co20190328A101.6176.0448.0248.0228.0228.02
CYBWisdomTree20190328ETF42.029.578.878.820.710.76
CYBECyberoptics20190328A146.6279.7349.9754.6229.7625.11
CYBRCyberArk Sof20190328A14.618.661.811.676.867.00
CYCCCyclacel Pha20190328A116.70108.08100.51102.707.575.38
CYDChina Yuchai20190328A79.2936.3621.1729.2615.197.10
CYHCommunity He20190328A26.6420.5910.8412.169.718.38
CYRNCYREN Ltd.20190328A202.91161.79101.19105.0760.6056.71
CYRXCryoPort, In20190328A41.3831.1311.6713.3119.4717.83
CYTKCytokinetics20190328A37.0221.965.506.1816.4715.78
CZAInvesco Zack20190328ETF27.8410.9910.8810.920.120.08
CZNCCitizens & N20190328A303.55105.6592.6691.6812.9913.97
CZRCaesars Ente20190328A11.6111.832.923.488.918.35
CZWICitizens Com20190328A154.47140.60122.00123.8218.6016.78
CZZCosan Limite20190328A10.238.490.692.607.815.92
DDominion Ene20190328A2.001.720.500.701.231.03
DACDanaos Corpo20190328A292.75287.44211.20211.1776.2476.28
DAIOData I/O Cor20190328A132.1856.820.9813.4455.8443.37
DAKTDaktronics I20190328A33.03209.19117.51114.7091.6994.49
DALDelta Air Li20190328A2.172.391.331.351.061.04
DALIFirst Trust20190328ETF18.0951.0851.0851.080.000.00
DALTAnfield Capi20190328ETF94.5150.6750.6750.670.000.00
DANDana Incorpo20190328A6.255.882.672.863.213.03
DARDARLING INGR20190328A5.965.591.831.593.774.01
DAREDare Bioscie20190328A182.32142.29126.23128.9316.0613.36
DAUDExchange-Tra20190328ETN17.571.031.031.030.000.00
DAXGlobal X Fun20190328ETF17.338.196.877.691.320.50
DBDeutsche Ban20190328A12.2723.0219.1819.653.953.46
DBAWXtrackers MS20190328ETF18.7911.8814.3412.20-2.46-0.32
DBDDiebold Nixd20190328A10.968.852.163.196.705.66
DBEFXtrackers MS20190328ETF3.232.511.261.761.250.75
DBEMXtrackers MS20190328ETF37.5920.4419.6020.070.840.38
DBEUXtrackers MS20190328ETF3.762.771.721.921.050.85
DBEZXtrackers MS20190328ETF8.168.7011.0411.75-2.34-3.05
DBGRXtrackers MS20190328ETF17.9411.079.239.231.841.84
DBJPXtrackers MS20190328ETF3.112.360.651.211.711.15
DBLVAdvisorShare20190328ETF132.5473.5672.4172.461.151.11
DBVTDBV Technolo20190328A36.0323.017.629.8615.3913.14
DBXDropbox, Inc20190328A6.126.082.682.833.393.25
DCARDropCar, Inc20190328A77.1959.4243.3644.6416.0614.78
DCHFExchange-Tra20190328ETN13.5613.2716.2916.29-3.02-3.02
DCIDonaldson Co20190328A8.353.910.44-0.153.474.06
DCODucommun Inc20190328A58.9228.6611.1112.0917.5516.57
DCOMDime Communi20190328A25.4616.466.707.159.769.31
DCPDCP Midstrea20190328A15.238.28-0.680.818.967.47
DCPHDeciphera Ph20190328A58.0621.614.596.8517.0114.76
DDD3D Systems C20190328A10.297.802.753.605.054.20
DDGProshares Sh20190328ETF37.7678.8678.8678.860.000.00
DDIVFirst Trust20190328ETF21.596.336.336.330.000.00
DDLSWisdomTree D20190328ETF34.4310.378.518.511.861.86
DDMProShares Ul20190328ETF2.232.191.261.410.940.78
DDSDillards Inc20190328A20.768.741.992.246.756.50
DDWMWisdomTree D20190328ETF12.599.599.209.150.390.44
DEDeere & Comp20190328A4.492.701.021.321.671.38
DEAEasterly Gov20190328A10.2313.4011.5711.051.822.35
DECKDeckers Outd20190328A14.766.902.402.874.514.03
DEEFXtrackers FT20190328ETF32.6630.8128.1428.092.672.72
DEFInvesco Defe20190328ETF34.0918.662.182.9516.4915.71
DEFAiShares Adap20190328ETF21.0412.5953.1212.59-40.530.00
DEIDouglas Emme20190328A3.722.790.991.041.811.76
DELLDell Technol20190328A4.152.481.291.081.191.40
DEMWisdomTree E20190328ETF5.132.732.062.070.670.66
DENNDENNY'S CORP20190328A16.0212.214.934.947.287.27
DESWisdomTree U20190328ETF4.023.993.824.190.17-0.20
DESPDespegar.com20190328A23.1712.088.449.443.642.64
DEURExchange-Tra20190328ETN11.8311.078.9111.482.16-0.41
DEUSXtrackers Ru20190328ETF10.726.396.386.370.000.02
DEWWisdomTree G20190328ETF15.7411.3111.5011.31-0.180.00
DFEWisdomTree E20190328ETF6.233.622.993.290.630.33
DFENDirexion Dai20190328ETF18.2914.918.4512.756.462.16
DFFNDIFFUSION PH20190328A232.37238.3124.9526.85213.37211.46
DFINDonnelley Fi20190328A24.869.8010.278.23-0.471.57
DFJWisdomTree J20190328ETF10.122.591.782.320.810.27
DFNDReality Shar20190328ETF22.0461.1663.8465.62-2.67-4.46
DFNLDavis Select20190328ETF46.5017.7418.1117.74-0.370.00
DFSDiscover Fin20190328A2.701.560.910.670.650.90
DGDollar Gener20190328A3.091.931.241.300.690.64
DGAZVelocityShar20190328ETN14.2710.184.735.945.444.24
DGBPExchange-Tra20190328ETN14.618.619.917.99-1.300.63
DGICADonegal Grou20190328A120.9676.9747.8047.6929.1729.28
DGICBDonegal Grou20190328A509.03
DGIIDigi Interna20190328A39.3630.598.728.6521.8721.79
DGLDVelocityShar20190328ETF4.163.64-0.32-0.863.954.49
DGLYDigital Ally20190328A219.76159.84143.45143.3616.3916.49
DGPDB Gold Doub20190328ETN44.3793.5888.9889.254.604.33
DGREWisdomTree T20190328ETF48.909.7210.209.47-0.480.25
DGROiShares Core20190328ETF2.792.230.871.031.361.20
DGRSWisdomTree T20190328ETF25.4426.3723.6123.752.762.62
DGRWWisdomTree T20190328ETF2.662.371.271.361.101.02
DGSWisdomTree E20190328ETF9.255.394.664.930.720.46
DGTSPDR Global20190328ETF16.3615.446.546.048.909.39
DGXQuest Diagno20190328A6.393.010.991.182.021.83
DGZDB Gold Shor20190328ETN53.1238.42-1.24-0.9939.6639.41
DHID.R. Horton20190328A3.222.590.740.971.841.62
DHILDiamond Hill20190328A174.1271.4644.7749.6926.6921.77
DHRDanaher Corp20190328A2.641.510.450.531.050.97
DHSWisdomTree U20190328ETF3.1229.780.5929.6629.190.12
DHTDHT HOLDINGS20190328A23.0512.925.305.387.627.53
DHXDHI Group, I20190328A59.8380.2863.3958.9916.8921.28
DIASPDR Dow Jon20190328ETF0.740.540.130.110.420.43
DIALColumbia Div20190328ETF19.1514.4816.4914.80-2.01-0.32
DIGProShares Ul20190328ETF4.763.280.871.422.411.87
DIMWisdomTree I20190328ETF15.9719.7719.7819.78-0.01-0.02
DINDine Brands20190328A13.275.150.951.864.203.29
DINTDavis Select20190328ETF30.5613.0213.0213.020.000.00
DIODDiodes Inc20190328A14.427.57-0.693.488.264.09
DISThe Walt Dis20190328A1.141.140.400.460.750.69
DISCADiscovery, I20190328A4.286.832.374.544.462.30
DISCBDiscovery, I20190328A1368.35138.08138.08138.080.000.00
DISCKDiscovery, I20190328A4.224.341.051.143.303.21
DISHDISH Network20190328A4.196.101.642.544.463.57
DIVGlobal X Sup20190328ETF11.557.086.956.920.130.16
DIVAAGFiQ Hedged20190328ETF75.0035.4823.7423.7411.7411.74
DIVBiShares U.S.20190328ETF24.9523.6423.6423.640.000.00
DIVCC-Tracks Exc20190328ETN130.78
DIVOAmplify CWP20190328ETF38.3751.7452.1354.51-0.39-2.77
DIVYReality Shar20190328ETF45.5828.5827.8728.580.700.00
DJCIETRACS Linke20190328ETN43.2114.842.7112.0712.132.77
DJCODaily Journa20190328A72.06
DJDInvesco Dow20190328ETF16.2613.4811.2711.832.211.65
DJPiPath Bloomb20190328ETN4.453.733.173.400.560.33
DJPYExchange-Tra20190328ETN11.6414.6414.5514.640.090.00
DKDelek US Hol20190328A9.195.612.833.752.791.86
DKLDELEK LOGIST20190328A51.3330.2124.2127.776.002.44
DKSDick's Sport20190328A5.122.360.780.861.581.49
DLADelta Appare20190328A171.62107.3290.6893.7416.6513.59
DLBDolby Labora20190328A9.153.300.161.803.141.50
DLBRVelocityShar20190328ETN81.6389.8689.8989.89-0.03-0.03
DLHCDLH Holdings20190328A115.3348.5441.1738.957.379.58
DLNWisdomTree U20190328ETF2.573.141.473.041.670.10
DLNGDYNAGAS LNG20190328A59.4339.7324.0627.0215.6712.70
DLPHDelphi Techn20190328A16.457.862.833.175.034.70
DLPNDolphin Ente20190328A284.84138.7978.5878.5860.2160.21
DLRDigital Real20190328A4.842.242.702.65-0.46-0.41
DLSWisdomTree I20190328ETF5.683.444.364.16-0.92-0.72
DLTHDuluth Holdi20190328A32.9623.301.044.9622.2618.34
DLTRDollar Tree20190328A3.404.991.501.243.493.76
DLXDeluxe Corpo20190328A12.054.341.220.933.123.41
DMACDiaMedica Th20190328A95.87103.5372.7280.2330.8123.30
DMDVAAM S& P Dev20190328ETF38.3415.2515.2515.250.000.00
DMLPDorchester M20190328A67.5629.0218.4624.8410.564.18
DMPIDelMar Pharm20190328A227.35314.44221.63217.2592.8197.19
DMRCDigimarc Cor20190328A73.2365.68-6.060.3771.7365.31
DMREDeltaShares20190328ETF37.7430.7131.3030.71-0.590.00
DMRLDeltaShares20190328ETF45.045.635.635.630.000.00
DMRMDeltaShares20190328ETF45.528.41-13.10-12.0821.5220.49
DMRSDeltaShares20190328ETF44.9512.8312.8312.830.000.00
DNJRGolden Bull20190328A1119.751040.511023.961015.3416.5625.17
DNKNDunkin' Bran20190328A5.877.613.603.834.013.78
DNLWisdomTree G20190328ETF23.0314.7413.9715.070.78-0.32
DNLIDenali Thera20190328A39.9223.277.597.8615.6815.40
DNNDenison Mine20190328A28.3333.0611.6311.7021.4221.36
DNOWNOW INC.20190328A10.927.493.121.954.385.55
DNRDenbury Reso20190328A49.5540.2224.3325.0515.8715.14
DODiamond Offs20190328A10.599.144.465.014.684.16
DOCPHYSICIANS R20190328A5.614.472.262.432.212.04
DOCUDocuSign, In20190328A9.3511.002.513.418.497.60
DOGProShares Sh20190328ETF1.801.730.340.261.381.46
DOGSArrow Dogs o20190328ETF109.34103.64103.64103.640.000.00
DOGZDogness (Int20190328A436.76121.0588.78103.1232.2717.93
DOLWisdomTree I20190328ETF16.0911.6811.0711.230.610.45
DOMODomo, Inc. C20190328A25.0912.225.368.296.873.93
DONWisdomTree U20190328ETF3.657.052.053.685.003.38
DOOWisdomTree i20190328ETF14.5310.3810.1410.260.240.11
DOOOBRP Inc. Com20190328A27.2714.927.318.877.616.05
DOORMASONITE INT20190328A17.927.633.924.633.713.00
DORMDorman Produ20190328A26.9811.505.605.965.915.54
DOVDover Corpor20190328A4.452.040.770.881.271.16
DOXAmdocs Limit20190328A6.173.121.331.521.791.60
DPSTDirexion Dai20190328ETF20.9310.196.056.854.143.35
DPWDPW Holdings20190328A166.17169.77117.42120.9752.3548.80
DPZDomino's Piz20190328A8.534.652.903.281.751.38
DRADDigirad Corp20190328A219.03162.60156.28165.316.32-2.71
DREDuke Realty20190328A3.362.891.201.591.691.30
DRHDiamondRock20190328A9.327.043.373.863.663.18
DRIDarden Resta20190328A3.822.550.720.861.831.69
DRIODarioHealth20190328A249.15279.9089.02107.98190.89171.93
DRIPDirexion Dai20190328ETF10.4410.093.674.896.425.21
DRIVGlobal X Aut20190328ETF43.9226.8622.0422.044.824.82
DRNDirexion Dai20190328ETF54.5024.4115.5821.528.832.89
DRNADicerna Phar20190328A33.6333.0911.5712.1621.5220.93
DRQDril-Quip, I20190328A18.297.923.173.584.764.34
DRRMarket Vecto20190328ETN247.94136.39136.39136.390.000.00
DRRXDurect Corp20190328A116.65133.17134.95136.72-1.78-3.55
DRSKAptus Define20190328ETF20.0715.7118.8515.15-3.140.56
DRVDirexion Dai20190328ETF23.8514.914.609.8910.315.01
DRWWisdomTree G20190328ETF12.488.548.388.400.160.14
DSDrive Shack20190328A39.8225.887.818.1918.0617.69
DSEDuff & Phelp20190328A27.1733.9828.9630.275.023.71
DSGXDescartes Sy20190328A11.577.903.903.544.004.36
DSIiShares MSCI20190328ETF3.182.751.652.381.100.37
DSKEDaseke, Inc.20190328A40.5632.1711.0512.5321.1219.68
DSLVVelocityShar20190328ETF15.809.763.020.966.738.80
DSPGDSP Group In20190328A23.5616.69-6.57-5.9823.2622.67
DSSDocument Sec20190328A137.47100.1380.9479.7719.1920.36
DSSIDiamond S Sh20190328A97.1762.8550.7952.4712.0510.38
DSTLDistillate U20190328ETF13.625.795.795.790.000.00
DSWLDeswell Indu20190328A193.68170.4044.4944.49125.91125.91
DSXDiana Shippi20190328A50.6536.5117.0815.4819.3521.03
DTDWisdomTree U20190328ETF3.942.112.062.130.05-0.02
DTEDTE Energy C20190328A4.081.830.270.341.571.49
DTEADAVIDsTEA In20190328A104.0173.2069.0874.794.11-1.59
DTECALPS Disrupt20190328ETF37.6130.0729.4029.330.670.74
DTHWisdomTree I20190328ETF15.8724.8120.3120.524.504.29
DTILPrecision Bi20190328A44.1431.689.3414.8722.3316.81
DTNWisdomTree U20190328ETF3.828.75-0.194.068.944.70
DTODB Crude Oil20190328ETN312.2488.1788.1788.170.000.00
DTSSDatasea Inc.20190328A416.33522.31438.98438.9883.3383.33
DUGProShares Ul20190328ETF9.6510.729.4010.271.320.45
DUKDuke Energy20190328A1.661.210.120.241.090.97
DURAVanEck Vecto20190328ETF8.9915.3814.0714.071.311.31
DUSADavis Select20190328ETF34.5018.0711.1811.436.886.64
DUSLDirexion Dai20190328ETF30.3616.2417.4417.10-1.19-0.86
DUSTDirexion Dai20190328ETF5.705.262.972.422.292.84
DVADaVita Inc.20190328A5.402.681.171.201.511.48
DVAXDynavax Tech20190328A24.1217.507.3510.2010.157.29
DVDDover Motors20190328A118.79102.58101.0099.481.573.10
DVLUFirst Trust20190328ETF44.7221.1317.5118.513.612.62
DVNDevon Energy20190328A3.322.680.681.132.011.55
DVOLFirst Trust20190328ETF12.365.345.375.34-0.030.00
DVPDeep Value E20190328ETF18.035.382.834.102.551.27
DVYiShares Sele20190328ETF1.531.550.230.321.321.24
DVYAiShares Asia20190328ETF34.6814.9914.9914.990.000.00
DVYEiShares Emer20190328ETF7.152.611.561.701.050.90
DWASInvesco DWA20190328ETF17.6113.9512.8713.001.080.95
DWATArrow Invest20190328ETF157.3540.4640.4640.460.000.00
DWCRArrow DWA Co20190328ETF108.14
DWFISPDR Dorsey20190328ETF8.847.477.477.470.000.00
DWLDDavis Select20190328ETF40.4425.9920.0522.155.943.84
DWMWisdomTree I20190328ETF10.156.015.195.780.820.23
DWMCAdvisorShare20190328ETF106.38
DWMFWisdomTree I20190328ETF48.2538.9138.7337.420.181.49
DWPPFirst Trust20190328ETF41.2434.0232.8833.761.130.26
DWSHAdvisorShare20190328ETF26.6421.9416.0513.405.898.54
DWSNDawson Geoph20190328A64.5544.2317.2821.1326.9523.10
DWXSPDR S&P Int20190328ETF4.523.713.243.370.460.34
DXDynex Capita20190328A16.5610.567.527.893.042.67
DXCDXC Technolo20190328A5.202.570.521.042.051.53
DXCMDexCom, Inc.20190328A14.268.133.593.735.124.53
DXDProShares Ul20190328ETF3.463.502.222.131.281.38
DXGEWisdomTree G20190328ETF18.398.494.087.834.410.66
DXJWisdomTree J20190328ETF2.011.680.570.671.111.01
DXJSWisdomTree J20190328ETF26.078.058.058.050.000.00
DXLGDestination20190328A121.1953.7249.5249.324.204.40
DXPEDXP Enterpri20190328A45.6925.859.419.5716.4416.28
DXYNDixie Group20190328A154.9258.4341.2341.2617.2017.17
DYDycom Indust20190328A19.077.242.233.395.013.85
DYLSWisdomTree D20190328ETF16.1814.1012.9711.941.132.16
DYNFBlackRock U.20190328ETF9.132.680.770.771.911.91
DYNTDynatronics20190328A447.56120.72120.72120.720.000.00
DZKDirexion Dai20190328ETF74.7324.8714.9825.319.89-0.45
DZSIDASAN Zhone20190328A278.6289.3384.1082.015.237.32
DZZDB Gold Doub20190328ETN74.1495.08103.27101.38-8.19-6.30
EAElectronic A20190328A4.523.470.731.432.742.04
EAFGrafTech Int20190328A12.745.151.231.973.913.17
EAGGiShares ESG20190328ETF8.926.956.956.950.000.00
EARNELLINGTON RE20190328A17.7724.745.467.7219.2717.02
EARSAuris Medica20190328A28.9527.4723.0225.504.451.97
EASGXtrackers MS20190328ETF20.8120.1820.1820.180.000.00
EASIAmplify EASI20190328ETF21.9618.0116.4616.461.551.55
EASTEASTSIDE DIS20190328A176.33106.7756.6259.4850.1547.28
EATBrinker Inte20190328A10.498.103.026.095.102.03
EBEventbrite,20190328A40.5016.319.189.227.127.09
EBAYeBay Inc20190328A2.732.370.150.422.221.95
EBFEnnis, Inc.20190328A21.769.004.314.864.694.14
EBIXEbix Inc20190328A23.1011.213.554.447.676.78
EBIZGlobal X E-c20190328ETF36.0337.6045.4842.40-7.89-4.80
EBMTEagle Bancor20190328A383.86135.3297.77112.6437.5522.68
EBNDSPDR Bloombe20190328ETF6.212.792.252.290.540.50
EBSEmergent Bio20190328A17.587.084.355.352.731.73
EBSBMeridian Ban20190328A19.3211.655.786.265.875.39
EBTCEnterprise B20190328A321.69207.62175.20178.6932.4228.93
ECHiShares MSCI20190328ETF5.472.511.061.731.440.78
ECHOEcho Global20190328A27.5512.852.983.279.869.58
ECLEcolab, Inc.20190328A4.003.511.021.322.492.19
ECNSiShares MSCI20190328ETF65.4045.7145.6345.710.070.00
ECOLUS Ecology,20190328A48.4916.309.8111.086.495.22
ECOMCHANNELADVIS20190328A45.9417.947.568.4510.389.49
ECONColumbia Eme20190328ETF9.868.266.426.651.831.61
ECORelectroCore,20190328A133.95194.88-73.03158.69267.9136.18
ECPGEncore Capit20190328A25.139.042.142.996.906.05
ECTECA Marcellu20190328A103.3461.1761.1761.170.000.00
EDConsolidated20190328A3.532.050.710.781.341.27
EDCDirexion Dai20190328ETF11.406.212.262.903.943.31
EDENiShares MSCI20190328ETF19.3415.5415.4615.160.090.39
EDITEditas Medic20190328A28.7126.328.077.7618.2518.56
EDIVSPDR S&P Eme20190328ETF18.8815.7412.4111.783.333.96
EDNTEdison Natio20190328A131.5869.7553.7942.8915.9626.86
EDOGALPS Emergin20190328ETF35.9133.3232.4032.170.921.16
EDOWFirst Trust20190328ETF12.818.748.748.740.000.00
EDRYEuroDry Ltd.20190328A392.68288.77283.60288.105.170.67
EDUCEducational20190328A108.71101.64-83.29-83.29184.94184.94
EDVVanguard Wor20190328ETF6.583.893.633.420.260.48
EDZDirexion Dai20190328ETF9.585.542.483.023.062.53
EEEl Paso Elec20190328A12.634.972.122.402.852.58
EEFTEuronet Worl20190328A12.944.681.592.923.091.76
EEHELEMENTS Lin20190328ETN514.74
EELVInvesco S&P20190328ETF27.0420.5317.1117.433.423.11
EEMiShares MSCI20190328ETF2.372.190.560.861.631.33
EEMAiShares MSCI20190328ETF30.9415.2213.2513.221.971.99
EEMDAAM S&P Emer20190328ETF51.5862.0662.0662.060.000.00
EEMOInvesco S&P20190328ETF81.7252.7652.7652.760.000.00
EEMSiShares MSCI20190328ETF28.397.865.416.032.451.83
EEMViShares Edge20190328ETF1.981.821.471.450.350.37
EEMXSPDR MSCI Em20190328ETF35.2099.5993.5997.876.001.72
EESWisdomTree U20190328ETF9.8114.5610.6510.283.924.28
EETProShares Ul20190328ETF63.2821.418.949.1312.4812.29
EEVProShares Tr20190328ETF8.296.574.904.991.681.59
EEXEmerald Hold20190328A32.1210.541.783.098.767.45
EFAiShares MSCI20190328ETF1.561.470.690.880.780.59
EFADProShares MS20190328ETF22.799.039.489.24-0.45-0.21
EFASGlobal X MSC20190328ETF49.1018.1117.5317.530.580.58
EFAViShares Edge20190328ETF1.601.511.071.150.440.35
EFAXSPDR MSCI EA20190328ETF38.47
EFCEllington Fi20190328A13.515.922.793.513.132.40
EFGiShares MSCI20190328ETF3.762.371.921.950.440.42
EFNLiShares MSCI20190328ETF34.0419.4218.1318.811.290.62
EFOProShares Ul20190328ETF76.9064.7064.7064.700.000.00
EFOIEnergy Focus20190328A219.23285.61270.07281.7115.553.90
EFSCEnterprise F20190328A26.9411.880.613.4311.278.46
EFUProShares Tr20190328ETF39.6396.3696.3696.360.000.00
EFViShares MSCI20190328ETF2.081.680.821.020.860.66
EFXEquifax, Inc20190328A4.976.315.215.301.111.01
EFZProShares Tr20190328ETF8.1211.6911.6111.660.080.03
EGANeGain Corpor20190328A37.4338.748.2710.4330.4728.31
EGBNEagle Bancor20190328A23.067.432.752.164.675.27
EGHT8x8, Inc. Co20190328A10.994.842.101.402.743.44
EGLEEagle Bulk S20190328A34.3022.518.2514.9814.267.53
EGOEldorado Gol20190328A21.2019.123.456.3715.6712.75
EGOVNIC Inc20190328A12.409.953.844.206.115.75
EGPEastGroup Pr20190328A12.795.933.273.682.662.25
EGPTVanEck Vecto20190328ETF80.9420.9023.5422.29-2.64-1.39
EGYVaalco Energ20190328A66.5624.205.069.1419.1515.06
EHCEncompass He20190328A8.003.581.041.092.542.49
EHTHeHealth, Inc20190328A34.9228.9621.3920.846.646.84
EIDOiShares MSCI20190328ETF4.143.460.831.432.612.03
EIDXEidos Therap20190328A138.8245.6025.7933.3819.8012.22
EIGEmployers Ho20190328A16.895.342.232.113.113.23
EIGIEndurance In20190328A26.8018.385.176.7313.2211.65
EIGREiger BioPha20190328A58.1741.803.1215.8538.6825.95
EIRLiShares MSCI20190328ETF37.6226.303.637.3522.6618.95
EISiShares MSCI20190328ETF57.2722.5421.0123.041.53-0.49
EIXEdison Inter20190328A3.723.102.232.130.870.98
EKARIdeanomics N20190328ETF48.7536.3834.7534.751.631.63
EKSOEkso Bionics20190328A87.0259.3143.6951.3815.627.93
ELThe Estee La20190328A3.871.830.850.940.970.89
ELANElanco Anima20190328A4.593.521.802.081.721.44
ELDWisdomTree E20190328ETF27.82153.46147.43150.416.033.04
ELFe.l.f. Beaut20190328A16.848.451.283.247.185.21
ELGXEndologix In20190328A35.3620.6910.2911.4710.399.21
ELLOEllomay Capi20190328A613.65182.4846.27105.82136.2176.66
ELMDElectromed,20190328A206.21174.7369.2669.26105.47105.47
ELOXEloxx Pharma20190328A222.46106.462.7233.16103.7473.31
ELSEquity Lifes20190328A7.242.801.792.121.000.68
ELSEElectro-Sens20190328A321.6698.9898.9898.980.000.00
ELTKEltek Ltd20190328A630.17275.60194.93223.1280.6752.48
ELVTElevate Cred20190328A106.6054.1014.0117.4940.0936.61
ELYCallaway Gol20190328A7.835.141.011.804.133.34
EMAGVanEck Vecto20190328ETF122.0376.4876.4876.480.000.00
EMANeMagin Corpo20190328A315.52159.9485.9772.8173.9787.14
EMBiShares J.P.20190328ETF0.981.110.500.520.610.59
EMBHiShares Inte20190328ETF27.4022.9822.9822.980.000.00
EMCBWisdomTree E20190328ETF65.4826.8926.8926.890.000.00
EMCFEmclaire Fin20190328A370.6788.3688.3688.360.000.00
EMCGWisdomTree E20190328ETF31.7316.7118.5816.66-1.870.05
EMDVProShares MS20190328ETF43.9326.6627.0126.93-0.35-0.27
EMEEMCOR Group,20190328A9.013.430.740.862.692.57
EMFMGlobal X MSC20190328ETF27.887.533.76-2.423.779.95
EMGFiShares Edge20190328ETF23.1522.4121.6821.520.730.89
EMHYiShares J.P.20190328ETF6.975.344.944.890.390.45
EMIFiShares Emer20190328ETF67.7422.1422.1422.140.000.00
EMIHXtrackers Em20190328ETF156.56111.14111.14111.140.000.00
EMKREmcore Corp20190328A47.1028.3519.3019.409.058.95
EMLEastern Comp20190328A202.43136.85126.49126.0410.3510.81
EMLCVanEck Vecto20190328ETF3.003.762.392.451.371.31
EMLPFirst Trust20190328ETF4.475.364.464.150.901.20
EMMFWisdomTree E20190328ETF131.3226.3926.3926.390.000.00
EMMSEmmis Commun20190328A236.83102.1475.8584.0026.2918.14
EMNEastman Chem20190328A5.075.900.761.595.144.30
EMPEntergy Miss20190328A12.6712.009.9511.162.060.85
EMQQEMQQ The Eme20190328ETF11.867.325.105.332.221.98
EMREmerson Elec20190328A2.021.711.161.180.550.54
EMSGXtrackers MS20190328ETF37.53
EMSHProShares Sh20190328ETF45.2974.8675.5275.52-0.66-0.66
EMTLSPDR DoubleL20190328ETF31.9510.3610.3610.360.000.00
EMTYProShares De20190328ETF30.1714.8914.8914.890.000.00
EMXEMX Royalty20190328A118.24100.7965.3477.7735.4523.01
EMXCiShares MSCI20190328ETF38.8611.6711.7111.67-0.030.00
ENBEnbridge, In20190328A2.762.300.770.891.531.41
ENBLENABLE MIDST20190328A15.357.374.764.462.612.91
ENDPEndo Interna20190328A13.4312.976.075.606.907.37
ENFRAlerian Ener20190328ETF44.2021.1514.0916.847.064.31
ENGENGlobal Cor20190328A787.40783.94725.86693.1158.0990.83
ENLCENLINK MIDST20190328A8.386.092.913.283.182.81
ENLVEnlivex Ther20190328A353.71210.83115.82116.4395.0194.40
ENOBEnochian Bio20190328A157.4766.5967.3367.01-0.74-0.42
ENORiShares MSCI20190328ETF50.999.689.6610.640.03-0.95
ENPHEnphase Ener20190328A12.329.282.992.676.286.60
ENREnergizer Ho20190328A10.244.211.701.922.512.29
ENSEnerSys, Inc20190328A14.734.680.871.163.813.52
ENSGThe Ensign G20190328A26.5113.396.336.657.066.74
ENSVEnservco Cor20190328A387.70238.75152.59161.1686.1677.58
ENTGlobal Eagle20190328A36.2742.9829.5934.5613.398.42
ENTAEnanta Pharm20190328A44.0520.548.6212.2611.928.28
ENTGEntegris Inc20190328A7.3111.712.243.649.468.07
ENTRERShares Ent20190328ETF31.6615.7612.4812.483.283.28
ENTXEntera Bio L20190328A772.49320.65167.86328.06152.80-7.40
ENVENVESTNET, I20190328A18.256.343.883.362.452.97
ENVAEnova Intern20190328A19.747.652.523.275.134.38
ENZEnzo Biochem20190328A49.3742.5527.8531.5714.7110.98
ENZLiShares Trus20190328ETF36.7037.2822.1322.3315.1514.95
EOGEOG Resource20190328A3.702.420.850.711.581.71
EOLSEvolus, Inc.20190328A59.2834.6017.9018.7716.7015.83
EPAMEPAM SYSTEMS20190328A13.635.743.002.952.732.79
EPAYBottomline T20190328A21.059.444.094.195.365.26
EPCEdgewell Per20190328A12.483.800.050.623.743.18
EPDEnterprise P20190328A3.502.521.231.441.291.08
EPHEiShares MSCI20190328ETF5.903.602.312.761.290.84
EPIWisdomTree I20190328ETF3.864.822.893.261.931.56
EPIXESSA Pharma20190328A507.40177.33-27.97-36.78205.30214.11
EPMEvolution Pe20190328A40.8525.4915.5217.209.978.29
EPOLiShares MSCI20190328ETF4.914.613.813.990.810.63
EPPiShares MSCI20190328ETF3.722.071.181.190.890.88
EPREPR Properti20190328A9.835.533.553.511.982.02
EPRFInnovator S&20190328ETF20.5030.9018.5118.5112.4012.40
EPRTEssential Pr20190328A14.6717.5411.553.056.0013.91
EPSWisdomTree U20190328ETF20.5613.8910.9211.922.981.97
EPSNEpsilon Ener20190328A233.31122.3543.9643.9678.3878.38
EPUiShares MSCI20190328ETF11.999.896.968.702.931.18
EPVProShares Ul20190328ETF25.5723.6318.9222.924.710.71
EPZMEpizyme, Inc20190328A26.4018.013.503.1414.5114.87
EQEquillium, I20190328A476.29344.83330.64336.0814.198.75
EQALInvesco Russ20190328ETF5.566.695.475.651.231.04
EQBKEquity Bancs20190328A63.8221.218.7812.4512.448.76
EQCEquity Commo20190328A5.662.421.331.711.080.70
EQHEquitable Ho20190328A5.464.181.772.082.412.09
EQIXEquinix, Inc20190328A9.424.511.802.252.712.27
EQLALPS Equal S20190328ETF8.9719.3813.5613.475.825.91
EQMEQM Midstrea20190328A12.997.681.582.356.105.33
EQREquity Resid20190328A3.821.700.220.441.481.26
EQRRProShares Eq20190328ETF22.1910.2210.2210.220.000.00
EQSEquus Total20190328A607.43264.21264.21264.210.000.00
EQTEQT CORP20190328A5.504.342.020.722.323.62
EQWLInvesco S&P20190328ETF25.2017.2716.6816.680.580.58
ERAERA GROUP IN20190328A66.2631.6060.5322.34-28.939.26
ERFEnerplus Cor20190328A11.9210.281.993.528.286.75
ERIEErie Indemni20190328A31.5812.603.215.519.397.09
ERIIEnergy Recov20190328A26.1922.341.966.0320.3816.31
ERMEquityCompas20190328ETF40.5344.7543.7744.030.990.73
EROSEROS INTERNA20190328A21.3412.545.755.516.797.03
ERSXERShares Non20190328ETF136.94170.52170.52170.520.000.00
ERUSiShares MSCI20190328ETF4.083.190.791.122.402.07
ERXDirexion Dai20190328ETF4.644.480.710.723.773.76
ERYDirexion Dai20190328ETF9.866.254.113.632.142.63
ESEversource E20190328A2.794.46-0.17-0.064.634.52
ESBKElmira Savin20190328A191.1690.7186.1586.154.564.56
ESCAEscalade Inc20190328A120.0269.8143.5143.4226.3026.39
ESEESCO Technol20190328A30.468.543.433.925.114.62
ESEAEuroseas Ltd20190328A199.39393.55263.31245.64130.24147.91
ESGFlexShares T20190328ETF5.707.828.559.64-0.73-1.82
ESGDiShares Trus20190328ETF17.638.796.846.701.952.09
ESGEiShares, Inc20190328ETF17.4011.038.397.632.643.40
ESGGFlexShares S20190328ETF22.103.133.133.130.000.00
ESGNColumbia Sus20190328ETF105.64
ESGREnstar Group20190328A68.8916.978.679.718.307.25
ESGSColumbia Sus20190328ETF47.2718.79-35.68-35.6854.4754.47
ESGUiShares Trus20190328ETF7.135.355.225.220.120.13
ESGVVanguard ESG20190328ETF12.943.801.161.742.642.06
ESIElement Solu20190328A10.627.172.602.874.574.30
ESLTElbit System20190328A63.0727.1816.6323.3410.553.84
ESMLiShares ESG20190328ETF15.2124.4023.9423.820.460.57
ESNTEssent Group20190328A10.734.282.202.282.082.01
ESPEspey Mfg. &20190328A135.8185.6265.0177.3920.618.23
ESPOVanEck Vecto20190328ETF27.4429.9628.4929.611.470.35
ESPREsperion The20190328A27.5015.224.497.7910.727.43
ESQEsquire Fina20190328A826.39171.32164.41163.446.917.88
ESRTEMPIRE STATE20190328A6.836.622.552.834.073.80
ESSEssex Proper20190328A9.643.661.401.772.261.88
ESSAESSA Bancorp20190328A127.7783.5437.9137.9145.6345.63
ESTAEstablishmen20190328A186.8755.6441.7046.0813.949.56
ESTCElastic N.V.20190328A25.709.736.917.762.821.97
ESTEEarthstone E20190328A62.1235.6223.2723.9412.5311.72
ESXBCommunity Ba20190328A120.54136.45133.93134.092.522.36
ETEnergy Trans20190328A6.604.791.912.152.882.64
ETFCE*Trade Fina20190328A3.173.580.801.142.772.44
ETHEthan Allen20190328A15.115.643.593.082.052.55
ETHOETF Managers20190328ETF38.3014.2110.9510.953.273.27
ETMEntercom Com20190328A19.5215.676.536.969.148.71
ETNEaton Corpor20190328A2.041.20-0.30-0.481.501.68
ETONEton Pharmac20190328A543.55290.85256.09256.0934.7634.76
ETREntergy Corp20190328A3.251.750.400.641.351.11
ETRNEquitrans Mi20190328A6.543.532.282.121.241.40
ETSYEtsy, Inc.20190328A10.635.512.893.602.631.92
ETTXEntasis Ther20190328A575.60205.57205.57205.570.000.00
EUDGWisdomTree E20190328ETF69.6129.0729.0729.070.000.00
EUDVProShares MS20190328ETF74.7319.0819.0819.080.000.00
EUFNiShares MSCI20190328ETF5.576.316.276.310.040.00
EUMProShares Tr20190328ETF5.355.010.831.144.183.86
EUMViShares Edge20190328ETF13.2210.1210.0010.000.120.12
EURLDirexion Dai20190328ETF10.323.943.343.010.610.93
EURNEURONAV NV20190328A12.7010.731.883.318.857.42
EURZXtrackers Eu20190328ETF153.7828.0423.3723.374.684.68
EUSAiShares MSCI20190328ETF6.535.805.865.80-0.050.00
EUSCWisdomTree E20190328ETF14.867.308.168.12-0.86-0.82
EVEaton Vance20190328A6.5513.713.442.9210.2710.79
EVAEnviva Partn20190328A30.6013.0410.0610.712.992.33
EVBGEverbridge,20190328A29.8915.166.256.748.928.43
EVBNEvans Bancor20190328A310.08131.72124.70122.577.029.15
EVCEntravision20190328A38.3917.4616.6326.900.87-9.50
EVEREverQuote, I20190328A195.3473.0650.7351.0922.3321.97
EVFMEvofem Biosc20190328A346.13206.39160.47160.4745.9145.91
EVGNEVOGENE LTD.20190328A362.84331.27331.27331.270.000.00
EVHEvolent Heal20190328A12.837.322.102.225.225.10
EVIEVI Industri20190328A157.60109.6693.3393.4716.3316.19
EVKEver-Glory I20190328A1043.37
EVLOEvelo Biosci20190328A388.3981.3270.5080.1110.821.21
EVOKEvoke Pharma20190328A111.9093.2462.0570.4431.1922.80
EVOLEvolving Sys20190328A449.54311.47115.43115.43196.04196.04
EVOPEVO Payments20190328A37.5114.037.307.856.736.18
EVREvercore Inc20190328A11.777.381.301.776.085.61
EVRGEvergy, Inc.20190328A5.052.400.660.971.741.43
EVRIEveri Holdin20190328A10.507.95-1.280.419.237.54
EVTCEVERTEC, INC20190328A15.668.945.025.213.923.73
EWEdwards Life20190328A7.324.851.151.093.703.76
EWAiShares MSCI20190328ETF4.683.881.622.292.261.59
EWBCEast-West Ba20190328A7.238.380.951.407.446.97
EWCiShares MSCI20190328ETF3.632.961.621.981.340.98
EWCOInvesco Exch20190328ETF22.426.936.906.930.030.00
EWDiShares MSCI20190328ETF3.733.440.681.482.761.97
EWGiShares MSCI20190328ETF3.743.461.171.652.301.81
EWGSiShares MSCI20190328ETF71.2951.0451.0451.040.000.00
EWHiShares MSCI20190328ETF3.883.231.451.721.771.49
EWIiShares MSCI20190328ETF3.643.861.782.212.071.65
EWJiShares MSCI20190328ETF1.831.710.210.431.501.28
EWJEiShares MSCI20190328ETF341.91
EWJViShares MSCI20190328ETF338.5782.5382.5382.530.000.00
EWKiShares MSCI20190328ETF16.2417.2516.5116.780.740.47
EWLiShares MSCI20190328ETF2.852.380.861.171.521.21
EWMiShares MSCI20190328ETF3.462.832.262.660.570.16
EWMCInvesco S&P20190328ETF25.6612.6911.2011.241.491.45
EWNiShares MSCI20190328ETF3.393.011.541.901.471.11
EWOiShares MSCI20190328ETF26.807.918.488.72-0.57-0.81
EWPiShares MSCI20190328ETF3.533.151.301.151.841.99
EWQiShares MSCI20190328ETF3.433.571.992.241.581.33
EWREInvesco S&P20190328ETF23.6519.3619.3319.360.030.00
EWSiShares MSCI20190328ETF4.364.191.671.952.522.24
EWSCInvesco S&P20190328ETF45.6523.2430.4630.46-7.21-7.21
EWTiShares MSCI20190328ETF2.932.390.871.191.521.19
EWUiShares MSCI20190328ETF3.042.590.791.091.801.50
EWUSiShares MSCI20190328ETF47.08589.40589.40589.400.000.00
EWVProShares Tr20190328ETF85.90105.5999.19101.016.404.58
EWWiShares MSCI20190328ETF2.365.403.784.041.621.38
EWXSPDR S&P Eme20190328ETF8.486.315.835.950.480.37
EWYiShares MSCI20190328ETF1.661.620.340.601.291.02
EWZiShares MSCI20190328ETF2.495.813.593.582.241.90
EWZSiShares MSCI20190328ETF44.0955.4150.3728.705.0326.70
EXASExact Scienc20190328A9.667.711.492.496.235.23
EXCExelon Corpo20190328A2.032.290.941.331.350.97
EXELExelixis Inc20190328A4.977.001.043.665.963.31
EXFOEXFO INC.20190328A96.8570.32-19.21-16.0889.5386.40
EXIiShares Glob20190328ETF44.3210.2610.2410.260.020.00
EXKEndeavour Si20190328A39.4138.2510.3713.9327.8724.32
EXLSExlService H20190328A28.8415.235.454.669.7810.58
EXPEagle Materi20190328A11.675.161.070.474.094.69
EXPDExpeditors I20190328A4.445.371.800.263.575.11
EXPEExpedia Grou20190328A4.946.462.512.993.963.48
EXPIeXp World Ho20190328A74.1134.6020.5022.3114.1012.29
EXPOExponent Inc20190328A19.598.133.724.004.414.14
EXPRExpress, Inc20190328A24.1721.1411.1011.2510.029.87
EXRExtra Space20190328A6.523.051.681.881.361.17
EXTNExterran Cor20190328A22.5519.142.993.7916.1515.35
EXTRExtreme Netw20190328A14.4010.633.954.516.696.12
EYENational Vis20190328A18.677.213.244.123.963.09
EYEGEyegate Phar20190328A266.16351.04263.55262.5087.5088.54
EYENEyenovia, In20190328A226.79124.5657.3560.0167.2164.55
EYESSecond Sight20190328A141.3578.7660.4059.6818.3619.08
EYLDCambria Emer20190328ETF17.6619.3518.2518.271.101.08
EYPTEyePoint Pha20190328A58.0447.8828.4827.6519.3920.23
EZAiShares MSCI20190328ETF3.131.830.360.561.471.27
EZJProShares Ul20190328ETF152.4156.3756.3956.37-0.020.00
EZMWisdomTree U20190328ETF6.1012.308.329.213.983.09
EZPWEzcorp Inc20190328A24.4256.7314.4913.2442.2343.49
EZUiShare MSCI20190328ETF2.612.420.110.462.311.96
FFord Motor C20190328A11.389.374.975.854.383.51
FAARFirst Trust20190328ETF28.2622.9721.9322.521.040.45
FABFirst Trust20190328ETF36.1117.7516.5016.501.251.25
FADFirst Trust20190328ETF24.2111.6711.5911.650.080.02
FAFFirst Americ20190328A8.283.263.303.07-0.040.19
FALNiShares Fall20190328ETF21.5921.165.8515.3815.315.78
FAMIFarmmi, Inc.20190328A121.45141.35121.88123.2419.4718.11
FANFirst Trust20190328ETF16.168.378.438.24-0.070.12
FANGDiamondback20190328A7.034.142.192.631.951.52
FARMFarmer Bros20190328A33.2118.679.449.369.239.31
FAROFaro Technol20190328A103.6029.7614.4214.1315.3415.63
FASDirexion Dai20190328ETF4.852.450.770.601.691.85
FASTFastenal Co20190328A2.894.371.531.782.832.59
FATFAT Brands I20190328A333.10319.96-59.88-59.31379.84379.27
FATEFate Therape20190328A24.0728.6515.9816.7812.6811.87
FAUSFirst Trust20190328ETF62.9740.2839.9539.290.330.99
FAZDirexion Dai20190328ETF10.339.712.894.966.824.76
FBFacebook, In20190328A1.711.921.391.060.530.87
FBCFlagstar Ban20190328A15.617.513.763.723.753.79
FBGXUBS AG FI En20190328ETN47.9332.2311.2817.0120.9515.22
FBHSFORTUNE BRAN20190328A3.462.360.410.211.952.16
FBIOFortress Bio20190328A99.8997.1011.236.5285.8690.58
FBIZFirst Busine20190328A142.9356.2256.7857.11-0.56-0.90
FBKFB Financial20190328A38.5519.579.0910.3310.489.25
FBMFoundation B20190328A47.4525.637.989.0717.6516.56
FBMSFirst Bancsh20190328A64.2197.4816.3216.5981.1680.89
FBNCFirst Bancor20190328A26.2013.012.643.9210.379.09
FBNDFidelity Tot20190328ETF3.201.181.250.90-0.080.28
FBPFirst BanCor20190328A9.107.122.873.754.253.37
FBSSFauquier Ban20190328A1686.631568.221568.221568.220.000.00
FBTFirst Trust20190328ETF8.817.136.934.990.202.14
FBZFirst Trust20190328ETF54.3335.0531.1831.153.883.91
FCFranklin Cov20190328A106.4929.5117.8618.1511.6511.35
FCAFirst Trust20190328ETF128.8026.7662.2462.24-35.47-35.47
FCALFirst Trust20190328ETF42.7232.7632.7632.760.000.00
FCANFirst Trust20190328ETF20.9912.3812.3812.380.000.00
FCAPFirst Capita20190328A460.12435.56435.56435.560.000.00
FCAUFIAT CHRYSLE20190328A6.755.330.881.604.453.72
FCBCFirst Commun20190328A119.4448.3224.1726.8924.1521.42
FCBPFirst Choice20190328A178.8667.3964.4164.662.982.73
FCCOFirst Commun20190328A167.7078.3436.4741.4941.8836.85
FCCY1st Constitu20190328A282.66125.9748.3192.0977.6633.88
FCEFFirst Trust20190328ETF43.4836.3336.2236.220.100.10
FCELFuelCell Ene20190328A49.4695.9663.4271.4332.5524.53
FCFFirst Common20190328A8.518.692.593.296.105.40
FCFSFirstCash, I20190328A18.537.233.003.604.233.63
FCGFirst Trust20190328ETF6.136.01-0.250.586.265.43
FCNFTI Consulti20190328A16.949.984.354.695.635.29
FCNCAFirst Citize20190328A33.6319.075.036.6314.0412.44
FCOMFidelity MSC20190328ETF9.255.354.794.900.570.45
FCORFidelity Cor20190328ETF8.196.165.965.920.200.24
FCPTFour Corners20190328A9.453.521.641.761.891.77
FCTRFirst Trust20190328ETF26.4516.4616.4616.460.000.00
FCVTFirst Trust20190328ETF22.2012.5911.5911.500.991.09
FCXFreeport-McM20190328A8.086.302.282.994.023.31
FDBCFidelity D &20190328A477.35153.22153.22153.220.000.00
FDDFirst Trust20190328ETF7.877.474.033.913.433.56
FDEFFirst Defian20190328A43.6323.066.117.2216.9515.84
FDEMFidelity Tar20190328ETF10.6516.5016.5016.500.000.00
FDEVFidelity Tar20190328ETF10.402.522.522.520.000.00
FDHYFidelity Hig20190328ETF20.15176.0024.6424.64151.36151.36
FDISFidelity MSC20190328ETF4.813.82-0.060.043.883.78
FDIVFirst Trust20190328ETF22.2421.3721.3721.370.000.00
FDLFirst Trust20190328ETF3.492.771.691.841.080.94
FDLOFidelity Low20190328ETF14.236.295.335.990.960.30
FDMFirst Trust20190328ETF11.925.846.455.87-0.60-0.03
FDMOFidelity Mom20190328ETF15.088.637.928.500.710.13
FDNFirst Trust20190328ETF3.082.460.631.871.820.59
FDNIFirst Trust20190328ETF37.3247.1447.1447.140.000.00
FDPFresh Del Mo20190328A20.5613.668.649.215.024.45
FDRRFidelity Div20190328ETF22.0214.4013.4813.460.920.95
FDSFactset Rese20190328A10.904.871.392.443.472.42
FDTFirst Trust20190328ETF14.8213.6313.2313.310.400.31
FDTSFirst Trust20190328ETF110.3564.5764.5764.570.000.00
FDUSFidus Invest20190328A25.8915.997.127.388.878.61
FDVVFidelity Hig20190328ETF20.887.296.827.000.470.29
FDXFedEx Corpor20190328A3.718.807.077.511.741.29
FEFirstEnergy20190328A2.942.130.260.521.871.61
FEIMFrequency El20190328A398.77204.11204.11204.110.000.00
FELEFranklin Ele20190328A35.5813.758.859.454.904.30
FEMFirst Trust20190328ETF9.978.056.166.651.901.41
FEMBFirst Trust20190328ETF27.4533.3817.4823.0615.9010.32
FEMSFirst Trust20190328ETF81.2027.6127.6827.68-0.06-0.06
FENCFennec Pharm20190328A118.1289.3522.9634.3666.4054.99
FENYFidelity MSC20190328ETF5.834.742.802.881.941.86
FEPFirst Trust20190328ETF6.402.691.921.940.780.76
FETFORUM ENERGY20190328A20.6414.915.186.019.748.86
FEULCredit Suiss20190328ETN58.1340.7340.3940.730.340.00
FEUZFirst Trust20190328ETF86.9418.5818.5818.580.000.00
FEXFirst Trust20190328ETF4.073.963.313.460.660.50
FEYEFireEye, Inc20190328A6.245.011.551.703.463.31
FEZSPDR EURO ST20190328ETF2.763.602.042.111.561.50
FFFuture Fuel20190328A24.2511.200.983.9310.227.27
FFBCFirst Financ20190328A15.4610.322.972.687.357.64
FFBWFFBW, Inc. C20190328A112.62
FFEUBarclays ETN20190328ETN57.6943.1743.8543.91-0.68-0.74
FFGFBL Financia20190328A58.3431.9818.1624.3313.827.65
FFHGFormula Foli20190328ETF37.3329.7929.8729.87-0.08-0.08
FFHLFuwei Films20190328A212.42152.2597.75116.7354.5035.52
FFICFlushing Fin20190328A28.6812.505.146.057.366.44
FFINFirst Financ20190328A11.505.561.221.184.344.38
FFIUUVA Unconstr20190328ETF52.3519.6219.6219.620.000.00
FFIVF5 Networks20190328A7.525.381.211.174.174.21
FFNWFirst Financ20190328A139.1969.4962.3066.367.193.13
FFRFirst Trust20190328ETF47.4536.6936.6936.690.000.00
FFSGFormulaFolio20190328ETF44.8928.3727.1127.481.260.89
FFTGFormulaFolio20190328ETF46.3520.8516.5320.654.320.19
FFTIFormulaFolio20190328ETF37.3322.7622.7622.760.000.00
FFTYInnovator IB20190328ETF5.163.815.205.56-1.39-1.74
FFWMFirst Founda20190328A21.9214.592.482.9612.1111.63
FGFGL Holdings20190328A13.2211.335.675.805.635.50
FGBIFIRST GUARAN20190328A438.57303.73257.43264.7846.3138.95
FGDFirst Trust20190328ETF11.746.694.765.311.931.38
FGENFibroGen, In20190328A24.0119.6911.9414.777.754.92
FGMFirst Trust20190328ETF49.5132.1641.5039.89-9.33-7.73
FHBFirst Hawaii20190328A5.2014.400.802.3713.6112.09
FHKFirst Trust20190328ETF90.37104.5894.2196.2810.378.30
FHLCFidelity MSC20190328ETF5.275.930.130.205.805.73
FHNFirst Horizo20190328A7.247.083.013.534.083.56
FIFRANKS INTER20190328A18.7715.8311.1111.614.724.21
FIBKFirst Inters20190328A18.675.641.101.454.554.19
FIBRiShares Edge20190328ETF9.213.903.903.900.000.00
FICOFair Isaac C20190328A19.377.062.823.304.243.76
FIDFirst Trust20190328ETF144.0197.09120.91120.91-23.82-23.82
FIDIFidelity Int20190328ETF78.2639.5439.5639.56-0.02-0.02
FIDUFidelity MSC20190328ETF5.313.623.173.270.450.36
FIEEFI Enhanced20190328ETN104.3352.3046.0446.156.266.14
FIHDUBS AG FI En20190328ETN96.0259.9658.4958.981.470.98
FILLiShares MSCI20190328ETF73.5074.2562.1062.1012.1512.15
FINXGlobal X Fun20190328ETF29.3720.1210.8411.659.288.47
FISFidelity Nat20190328A2.063.402.302.561.100.84
FISIFinancial In20190328A235.4888.9848.5549.1940.4339.79
FISVFiserv Inc20190328A1.992.482.331.690.150.79
FITFitbit, Inc.20190328A17.2514.565.357.719.206.83
FITBFifth Third20190328A4.024.26-0.030.164.294.10
FIVAFidelity Int20190328ETF51.0172.5072.5072.500.000.00
FIVEFive Below,20190328A8.206.201.212.204.984.00
FIVGDefiance Nex20190328ETF14.6018.147.436.6710.7111.47
FIVNFIVE9, INC.20190328A18.859.944.164.925.785.03
FIWFirst Trust20190328ETF15.7712.2312.0212.110.210.11
FIXComfort Syst20190328A16.066.210.990.985.215.22
FIXDFirst Trust20190328ETF13.526.585.305.901.280.68
FIYYBarclays ETN20190328ETN80.3338.5435.1635.163.383.38
FIZZNational Bev20190328A17.2413.745.536.048.217.70
FJPFirst Trust20190328ETF42.3513.3315.4515.45-2.12-2.12
FKOFirst Trust20190328ETF103.7557.4357.4357.430.000.00
FKUFirst Trust20190328ETF47.7436.9436.4336.310.510.62
FLFoot Locker,20190328A4.703.031.541.761.491.28
FLAGFLAG-Forensi20190328ETF113.77260.86260.86260.860.000.00
FLAXFranklin FTS20190328ETF73.4648.4748.4648.460.010.01
FLBLFranklin Lib20190328ETF29.8312.9912.9912.990.000.00
FLBRFranklin FTS20190328ETF54.0365.5643.1856.6022.388.96
FLCHFranklin FTS20190328ETF59.6137.7337.7337.730.000.00
FLCOFranklin Lib20190328ETF23.199.129.129.120.000.00
FLDMFluidigm Cor20190328A17.4413.256.007.027.426.24
FLDRFidelity Low20190328ETF4.8610.964.134.336.836.63
FLEEFranklin FTS20190328ETF10.734.584.584.580.000.00
FLEHFranklin FTS20190328ETF32.3022.7922.7922.790.000.00
FLEUBarclays ETN20190328ETN52.9634.2934.2934.290.000.00
FLEXFlex Ltd. Or20190328A10.518.412.801.675.606.71
FLFRFranklin FTS20190328ETF9.228.348.348.340.000.00
FLGBFranklin FTS20190328ETF38.2324.8224.8224.820.000.00
FLGECredit Suiss20190328ETN32.0318.6117.5017.861.110.75
FLGRFranklin FTS20190328ETF14.5514.5014.5014.500.000.00
FLGTFulgent Gene20190328A318.69169.21144.53145.5324.6723.68
FLHKFranklin FTS20190328ETF25.0519.7422.7719.74-3.030.00
FLHYFranklin Lib20190328ETF33.9214.0411.5311.532.512.51
FLIAFranklin Lib20190328ETF37.598.1012.1512.15-4.05-4.05
FLICFirst of Lon20190328A27.4711.97-7.89-7.3919.8619.36
FLINFranklin FTS20190328ETF31.4329.3229.3229.320.000.00
FLIRFlir Systems20190328A4.745.510.670.934.854.58
FLIYFranklin FTS20190328ETF13.958.468.468.460.000.00
FLJHFranklin FTS20190328ETF138.4736.7536.7536.750.000.00
FLJPFranklin FTS20190328ETF16.166.705.366.031.340.66
FLKRFranklin FTS20190328ETF49.3526.027.577.5718.4418.44
FLLFull House R20190328A295.26154.7154.09109.85100.6244.86
FLLAFranklin FTS20190328ETF29.6613.0913.0913.090.000.00
FLLVFranklin Lib20190328ETF42.6936.3735.8636.370.510.00
FLMFirst Trust20190328ETF349.83
FLMBFranklin Lib20190328ETF51.740.630.630.630.000.00
FLMIFranklin Lib20190328ETF44.01
FLMNFalcon Miner20190328A76.5440.9818.8722.4022.1118.58
FLMXFranklin FTS20190328ETF57.4964.0064.0064.000.000.00
FLNFirst Trust20190328ETF62.9541.3441.3441.340.000.00
FLNTFluent, Inc.20190328A48.7724.8614.6020.2010.254.66
FLOFlowers Food20190328A4.814.722.081.972.642.75
FLOTiShares Floa20190328ETF1.971.511.181.190.330.32
FLOWSPX FLOW, In20190328A21.558.311.471.146.847.16
FLQDFranklin Lib20190328ETF22.3225.3125.3125.310.000.00
FLQEFranklin Lib20190328ETF25.4313.2132.7613.21-19.550.00
FLQGFranklin Lib20190328ETF48.1221.6121.6121.610.000.00
FLQHFranklin Lib20190328ETF18.648.498.498.490.000.00
FLQLFranklin Lib20190328ETF9.556.396.176.480.22-0.09
FLQMFranklin Lib20190328ETF23.0261.0961.0961.090.000.00
FLQSFranklin Lib20190328ETF25.14134.680.70-2.83133.97137.51
FLRFluor Corpor20190328A4.857.09-0.380.037.467.06
FLRNSPDR Bloombe20190328ETF3.262.262.262.260.000.00
FLRTPacific Glob20190328ETF127.3288.1287.9287.920.200.20
FLRUFranklin FTS20190328ETF70.2558.7958.7958.790.000.00
FLSFlowserve Co20190328A6.493.070.630.642.442.43
FLSAFranklin FTS20190328ETF36.55101.74101.74101.740.000.00
FLSWFranklin FTS20190328ETF35.9913.1313.1313.130.000.00
FLTFleetCor Tec20190328A6.633.441.641.121.802.32
FLTBFidelity Lim20190328ETF5.924.924.724.720.200.20
FLTRVanEck Vecto20190328ETF3.982.511.671.670.840.84
FLTWFranklin FTS20190328ETF109.5631.1031.1031.100.000.00
FLWS1-800-FLOWER20190328A15.5310.021.902.828.137.20
FLXNFlexion Ther20190328A25.7614.546.837.427.707.12
FLXSFlexsteel In20190328A123.2025.7528.1328.83-2.38-3.08
FLZAFranklin FTS20190328ETF33.5534.8030.9434.803.860.00
FMiShares MSCI20190328ETF15.8612.137.778.904.573.45
FMAOFarmers & Me20190328A375.52182.69176.13178.486.564.22
FMATFidelity MSC20190328ETF6.144.252.411.271.903.00
FMBFirst Trust20190328ETF7.955.114.684.740.430.37
FMBHFirst Mid Ba20190328A149.4361.4949.8155.3211.696.18
FMBIFirst Midwes20190328A8.235.300.350.934.954.38
FMCFMC Corporat20190328A5.611.740.560.551.171.19
FMCIForum Merger20190328A41.276.946.946.940.000.00
FMFFirst Trust20190328ETF56.4219.4019.4019.400.000.00
FMHIFirst Trust20190328ETF42.1224.2724.2124.210.060.06
FMKFirst Trust20190328ETF25.0410.3210.3210.320.000.00
FMNBFarmers Nati20190328A62.8735.1323.4927.3211.657.81
FNFabrinet20190328A16.1513.591.822.2711.7711.32
FNBF.N.B. Corp20190328A9.437.532.653.174.874.35
FNCBFNCB Bancorp20190328A79.3849.4334.1143.2315.336.20
FNCLFidelity MSC20190328ETF3.732.961.281.381.691.59
FNDFloor & Deco20190328A9.294.59-0.131.304.713.29
FNDASchwab Funda20190328ETF8.684.353.863.590.490.75
FNDBSchwab Funda20190328ETF11.282.792.642.540.160.25
FNDCSchwab Funda20190328ETF13.824.774.734.730.030.03
FNDESchwab Funda20190328ETF7.826.425.885.390.541.03
FNDFSchwab Funda20190328ETF4.933.080.17-0.482.913.56
FNDXSchwab Funda20190328ETF4.302.291.942.020.340.26
FNFFidelity Nat20190328A4.503.001.010.721.992.28
FNGDMicroSectors20190328ETN29.7816.2511.1611.415.094.84
FNGUMicroSectors20190328ETN15.938.308.386.14-0.092.16
FNGZMicroSectors20190328ETN20.1820.5020.5020.500.000.00
FNHCFedNat Holdi20190328A35.1222.302.043.5020.2618.80
FNIFirst Trust20190328ETF16.048.007.497.530.500.47
FNJNFinjan Holdi20190328A73.3964.9639.5639.6925.4125.27
FNKFirst Trust20190328ETF39.7122.9522.9522.950.000.00
FNKOFunko, Inc.20190328A21.5012.023.945.118.086.91
FNLCFirst Bancor20190328A106.8256.5636.4436.4420.1220.12
FNVFranco-Nevad20190328A5.372.940.310.392.632.55
FNWBFirst Northw20190328A179.91104.8287.5895.5217.249.30
FNXFirst Trust20190328ETF9.605.385.825.62-0.43-0.24
FNYFirst Trust20190328ETF39.8623.2021.6621.611.541.59
FOCSFocus Financ20190328A71.6855.4528.0227.7727.4327.67
FOEFerro Corpor20190328A7.145.042.062.342.972.70
FOLDAmicus Thera20190328A10.337.280.471.246.816.04
FONRFonar Corpor20190328A113.0648.3120.2122.4228.0925.88
FORForestar Gro20190328A108.7965.6154.5857.9911.037.62
FORDForward Indu20190328A218.45103.4057.5959.2645.8144.14
FORKFuling Globa20190328A310.78229.91206.92223.8422.996.07
FORMFormFactor I20190328A15.5920.853.564.2917.2816.55
FORRForrester Re20190328A47.8026.1212.4713.8613.6412.26
FOSLFossil Group20190328A10.9511.475.696.105.795.37
FOVLiShares Focu20190328ETF10.4412.3612.3612.360.000.00
FOXFox Corporat20190328A3.263.06-1.18-0.664.243.73
FOXAFox Corporat20190328A3.183.95-1.14-0.085.094.03
FOXFFox Factory20190328A24.4310.111.180.718.939.40
FPAFirst Trust20190328ETF132.2964.6861.0459.463.645.21
FPACFar Point Ac20190328A30.20
FPAYFlexShopper,20190328A70.9175.0163.7163.7311.3011.27
FPEFirst Trust20190328ETF5.274.574.284.230.300.35
FPEIFirst Trust20190328ETF11.446.446.056.420.390.02
FPHFive Point H20190328A40.5932.9923.0722.999.9210.00
FPIFarmland Par20190328A31.6822.859.6011.3913.2411.46
FPRXFive Prime T20190328A37.9822.733.661.2119.0721.52
FPXFirst Trust20190328ETF4.233.410.951.672.461.74
FPXEFirst Trust20190328ETF18.6936.6441.8136.64-5.170.00
FPXIFirst Trust20190328ETF64.9131.9231.9231.920.000.00
FQALFidelity Qua20190328ETF13.447.676.717.340.970.34
FRFirst Indust20190328A4.042.860.831.062.031.80
FRAKVanEck Vecto20190328ETF70.6323.3025.8225.82-2.52-2.52
FRANFrancesca''s20190328A75.2473.2831.9234.3841.3738.90
FRBAFirst Bank20190328A81.0727.0613.2916.7113.7710.35
FRBKRepublic Fir20190328A53.7324.5030.1051.35-5.60-26.85
FRCFirst Republ20190328A5.732.16-0.200.132.362.03
FRDFriedman Ind20190328A234.9770.4079.4979.40-9.09-9.01
FRELFidelity MSC20190328ETF5.367.092.932.814.164.27
FRGIFiesta Resta20190328A23.1510.314.603.765.716.55
FRIFirst Trust20190328ETF5.435.252.186.043.07-0.79
FRLGLarge Cap Gr20190328ETN57.5418.0118.0118.010.000.00
FRMEFirst Mercha20190328A16.7434.55-0.322.6534.8731.90
FROFrontline Lt20190328A15.8315.624.636.3811.009.24
FRPHFRP Holdings20190328A274.7380.8151.8264.0628.9916.75
FRPTFreshpet, In20190328A23.6210.980.200.4210.7810.55
FRTFederal Real20190328A6.5442.7536.4542.066.300.70
FRTAForterra, In20190328A65.6033.4611.4114.5022.0518.96
FSBFranklin Fin20190328A29.2213.861.754.1412.129.73
FSBCFSB Bancorp,20190328A380.17224.98210.43210.4314.5414.54
FSBWFS Bancorp,20190328A231.86114.84112.26106.402.588.44
FSCTForeScout Te20190328A24.909.865.445.844.414.02
FSFGFirst Saving20190328A388.37451.76444.70444.467.057.29
FSIFlexible Sol20190328A260.05207.54169.84188.6237.7018.92
FSKFS KKR Capit20190328A16.7911.819.149.172.562.58
FSLRFirst Solar,20190328A6.728.121.315.836.812.29
FSMFORTUNA Silv20190328A29.2525.6912.5313.1813.1612.50
FSMBFirst Trust20190328ETF19.759.579.579.570.000.00
FSMDFidelity Sma20190328ETF18.7722.9022.9022.900.000.00
FSPFranklin Str20190328A22.1513.338.959.304.384.02
FSSFederal Sign20190328A11.939.211.976.897.252.32
FSTAFidelity MSC20190328ETF3.995.253.243.012.012.24
FSTRFoster (Lb)20190328A82.8745.6023.4322.5122.1723.09
FSVFirstService20190328A21.5310.862.874.777.996.09
FSZFirst Trust20190328ETF29.038.457.657.400.801.05
FTAFirst Trust20190328ETF3.545.614.114.481.501.13
FTACFinTech Acqu20190328A40.98
FTAGFirst Trust20190328ETF87.2622.5422.5422.540.000.00
FTAIFortress Tra20190328A24.0417.8412.6914.645.153.20
FTCFirst Trust20190328ETF4.408.954.494.534.464.43
FTCHFarfetch Lim20190328A10.618.573.604.274.974.30
FTCSFirst Trust20190328ETF3.102.691.791.800.900.89
FTDRfrontdoor, i20190328A28.1116.238.3911.187.845.05
FTECFidelity MSC20190328ETF3.022.910.501.762.411.15
FTEKFuel Tech, I20190328A134.03150.0673.3485.4876.7364.58
FTFTFuture FinTe20190328A502.32189.17132.82132.8256.3656.36
FTGCFirst Trust20190328ETF21.1916.3816.3016.500.08-0.12
FTHIFirst Trust20190328ETF15.638.348.418.15-0.070.19
FTITechnipFMC p20190328A4.314.120.881.363.242.77
FTKFlotek Indus20190328A31.4725.1610.0810.9615.0814.19
FTLBFirst Trust20190328ETF11.5946.9845.5045.501.481.48
FTLSFirst Trust20190328ETF17.2610.3810.3110.390.070.00
FTNTFortinet, In20190328A4.967.601.331.576.266.02
FTRFrontier Com20190328A47.5740.509.6712.2430.8128.24
FTRIFirst Trust20190328ETF162.84120.25120.25120.250.000.00
FTSFortis Inc.20190328A2.822.390.971.001.421.40
FTSDFranklin Lib20190328ETF9.527.30-0.207.307.490.00
FTSIFTS Internat20190328A35.0718.287.8511.5910.466.74
FTSLFirst Trust20190328ETF4.783.793.143.130.660.67
FTSMFirst Trust20190328ETF1.661.301.301.300.010.01
FTVFortive Corp20190328A3.571.410.380.161.031.25
FTXDFirst Trust20190328ETF47.8734.5023.5523.5510.9510.95
FTXGFirst Trust20190328ETF56.246.1427.3627.36-21.21-21.21
FTXHFirst Trust20190328ETF47.4722.5917.1117.115.485.48
FTXLFirst Trust20190328ETF61.0920.7720.7720.770.000.00
FTXNFirst Trust20190328ETF57.2435.8935.8935.890.000.00
FTXOFirst Trust20190328ETF5.876.183.124.033.062.16
FTXRFirst Trust20190328ETF12.888.674.494.494.194.19
FUDE-TRACS UBS20190328ETN171.22
FUEAB Svensk Ek20190328ETN1854.61
FULH.B. Fuller20190328A18.517.960.222.257.745.71
FULTFulton Finan20190328A6.958.30-0.67-0.478.978.79
FUMBFirst Trust20190328ETF14.9813.2913.2913.290.000.00
FUNCedar Fair,20190328A20.528.864.164.854.704.02
FUNCFirst United20190328A205.3657.8654.1054.463.773.40
FUNDSprott Focus20190328A20.9424.7512.5412.5412.2012.20
FUSBFirst US Ban20190328A52.3327.8227.8227.820.000.00
FUTProShares Ma20190328ETF19.9429.0929.0929.090.000.00
FUTYFidelity MSC20190328ETF4.0210.388.518.801.871.59
FUVArcimoto, In20190328A86.4351.0732.9240.0018.1611.07
FVFirst Trust20190328ETF6.424.663.953.870.710.79
FVALFidelity Val20190328ETF12.709.028.578.440.450.58
FVCFirst Trust20190328ETF18.397.386.937.040.450.33
FVCBFVCBankcorp,20190328A49.9433.5418.3218.3215.2115.21
FVDFirst Trust20190328ETF3.312.612.342.460.270.15
FVEFive Star Se20190328A196.8194.7683.0481.5211.7213.24
FVLFirst TrustV20190328ETF22.1717.9117.9117.910.000.00
FWDBAdvisorShare20190328ETF197.8655.3355.3355.330.000.00
FWONALiberty Medi20190328A23.5922.696.528.9216.1613.77
FWONKLiberty Medi20190328A12.4211.432.672.658.768.78
FWRDForward Air20190328A16.366.791.452.605.344.20
FXDFirst Trust20190328ETF5.863.103.342.92-0.240.18
FXGFirst Trust20190328ETF4.353.16-2.03-1.465.184.62
FXHFirst Trust20190328ETF6.034.392.062.022.332.36
FXIiShares Chin20190328ETF2.294.242.933.091.321.16
FXLFirst Trust20190328ETF4.541.980.911.091.070.89
FXNFirst Trust20190328ETF8.5910.206.236.173.974.03
FXOFirst Trust20190328ETF4.444.116.774.69-2.66-0.58
FXPProShares Ul20190328ETF3.897.446.166.421.291.03
FXRFirst Trust20190328ETF4.893.542.943.570.61-0.03
FXUFirst Trust20190328ETF5.287.407.186.220.221.18
FXZFirst Trust20190328ETF7.025.372.10-1.143.276.52
FYCFirst Trust20190328ETF14.685.725.225.320.500.40
FYLDCambria Fore20190328ETF12.8716.0416.0615.84-0.020.20
FYTFirst Trust20190328ETF39.0216.0115.6216.010.390.00
FYXFirst Trust20190328ETF9.655.033.524.081.510.95
GGENPACT LIMI20190328A4.032.390.560.731.831.67
GAACambria Glob20190328ETF31.1229.1911.6811.6817.5117.51
GABCGerman Ameri20190328A30.9615.75-0.360.6716.1115.08
GAIAGaia, Inc. C20190328A49.3527.20-25.18-24.5352.3851.73
GAINGladstone In20190328A16.7418.235.8710.9812.367.25
GALSPDR SSgA Gl20190328ETF30.8023.6221.2121.212.412.41
GALTGalectin The20190328A71.9951.196.316.2644.8944.93
GAMRETFMG Video20190328ETF30.2018.5918.3818.330.210.26
GARSGarrison Cap20190328A46.7719.2716.1716.173.103.10
GASSStealthGas,20190328A65.9743.0430.9732.0012.0811.04
GATXGATX Corpora20190328A14.015.591.291.064.294.53
GAZiPath Series20190328ETN145.33357.94357.94357.940.000.00
GBCIGlacier Banc20190328A12.7010.121.723.798.406.34
GBDCGolub Capita20190328A10.2010.1112.479.66-2.360.45
GBFiShares Gove20190328ETF10.476.866.586.600.280.26
GBILGoldman Sach20190328ETF1.260.940.930.940.010.00
GBLGAMCO Invest20190328A94.4856.7753.0254.863.751.91
GBLIGlobal Indem20190328A343.58158.10121.68142.6436.4215.46
GBRNew Concept20190328A224.62141.05129.58124.7511.4716.30
GBTGlobal Blood20190328A26.3815.61-2.997.7418.617.87
GBUYGoldman Sach20190328ETF17.6014.0313.5712.080.451.94
GBXThe Greenbri20190328A14.468.133.834.624.303.52
GCAPGain Capital20190328A30.0413.951.803.8312.1510.12
GCBCGreene Count20190328A168.9697.7871.8171.8125.9825.98
GCEClaymore/Rob20190328ETN1150.02
GCIGannett Co.,20190328A10.338.443.783.964.664.49
GCOGenesco Inc.20190328A14.518.471.712.446.776.04
GCOWPacer Global20190328ETF39.5730.2228.9329.481.290.74
GCPGCP Applied20190328A16.177.103.023.564.073.54
GDGeneral Dyna20190328A4.552.260.881.141.381.12
GDATGoldman Sach20190328ETF18.0313.0313.4713.08-0.44-0.05
GDDYGoDaddy Inc20190328A6.272.721.121.381.611.34
GDENGolden Enter20190328A35.4021.966.379.5315.6012.43
GDMAGadsden Dyna20190328ETF14.2210.8710.8710.870.000.00
GDNAGoldman Sach20190328ETF14.9314.1914.1513.270.050.92
GDOTGreen Dot Co20190328A13.105.632.482.713.162.92
GDPGoodrich Pet20190328A244.8398.0374.8485.3523.1812.67
GDVDPrincipal Ac20190328ETF23.9422.3222.3222.320.000.00
GDXVanEck Vecto20190328ETF4.453.781.221.632.562.15
GDXJVanEck Vecto20190328ETF3.142.780.600.892.191.90
GEGeneral Elec20190328A10.148.744.615.144.133.60
GECGreat Elm Ca20190328A264.02143.88291.74307.49-147.85-163.61
GECCGreat Elm Ca20190328A57.0246.7138.0937.888.618.82
GEFGreif, Inc.20190328A17.906.881.802.505.084.37
GEFBGreif, Inc.20190328A122.3474.3271.1969.413.134.91
GELGenesis Ener20190328A9.755.411.511.503.913.68
GEMGoldman Sach20190328ETF9.226.804.685.272.121.53
GENGenesis Heal20190328A105.5281.8637.9538.1643.9143.70
GENCGencor Indus20190328A186.3499.6468.2768.2731.3831.38
GENYPrincipal Mi20190328ETF29.1911.453.352.238.109.22
GEOThe GEO Grou20190328A11.374.070.962.793.111.27
GEOSGeospace Tec20190328A51.8828.1312.3812.9715.7515.16
GERNGeron Corp20190328A61.2965.0832.8828.0832.2137.00
GESGuess?, Inc.20190328A7.836.260.941.375.324.89
GEVOGevo, Inc.20190328A67.6473.7043.9049.5929.8024.11
GFEDGuaranty Fed20190328A721.35334.12329.55332.984.581.14
GFFGriffon Corp20190328A22.0815.078.448.686.646.39
GFINGoldman Sach20190328ETF18.525.085.175.09-0.09-0.01
GFNGeneral Fina20190328A236.4365.6451.6553.2514.0012.40
GGGGraco Inc20190328A8.483.791.071.402.712.39
GHGuardant Hea20190328A28.3215.336.508.008.837.34
GHCGRAHAM HOLDI20190328A43.6918.3911.3813.837.074.62
GHLGreenhill &20190328A16.394.191.472.262.721.93
GHMGraham Corpo20190328A257.3781.4174.6773.716.757.71
GHYBGoldman Sach20190328ETF18.3413.6813.8613.68-0.180.00
GHYGiShares US &20190328ETF18.5412.1313.9814.12-1.85-1.99
GIBCGI Inc.20190328A5.124.423.312.821.111.60
GIFIGulf Island20190328A342.4583.7062.2464.2521.4619.45
GIGBGoldman Sach20190328ETF8.364.104.024.020.080.08
GIGMGigaMedia Lt20190328A218.83205.54205.54205.540.000.00
GIISPDR S&P Glo20190328ETF16.169.268.718.610.550.65
GIIIG-Iii Appare20190328A15.068.965.035.273.933.70
GILGildan Activ20190328A3.765.482.512.132.973.36
GILDGilead Scien20190328A1.783.390.561.022.832.37
GILTGilat Satell20190328A103.9697.6596.5797.251.080.40
GISGeneral Mill20190328A2.121.580.05-0.351.531.93
GKOSGlaukos Corp20190328A30.9812.934.905.578.027.36
GLADGladstone Ca20190328A14.999.135.955.523.193.62
GLBSGlobus Marit20190328A80.3884.7537.8579.4146.895.34
GLBYWisdomTree Y20190328ETF51.39
GLBZGlen Burnie20190328A496.34411.68411.68411.680.000.00
GLDDGreat Lakes20190328A17.8611.094.415.506.685.59
GLDICredit Suiss20190328ETF98.0346.7533.8034.1612.9512.60
GLGTD Holdings,20190328A163.24127.2768.70100.9458.5726.33
GLIBAGCI Liberty,20190328A10.336.211.932.354.283.86
GLMDGalmed Pharm20190328A85.6239.1218.0221.1121.1018.00
GLNGGolar LNG Lt20190328A8.845.552.301.943.253.61
GLOBGLOBANT S.A.20190328A20.778.620.953.287.675.34
GLOGGASLOG LTD20190328A15.738.433.913.484.534.96
GLOPGASLOG PARTN20190328A21.8813.656.208.917.454.74
GLPGlobal Partn20190328A31.1019.606.247.4613.3512.13
GLPIGaming and L20190328A5.504.272.202.222.072.05
GLREGreenlight C20190328A21.5216.495.004.6011.4911.89
GLTGlatfelter20190328A16.977.930.670.777.267.15
GLUUGlu Mobile I20190328A9.608.461.893.146.575.32
GLWCorning Inco20190328A3.103.140.711.242.431.89
GLYCGlycoMimetic20190328A38.4715.131.213.5213.9211.61
GMGeneral Moto20190328A2.772.190.791.171.401.02
GMANGoldman Sach20190328ETF18.488.358.118.000.230.35
GMDAGamida Cell20190328A637.85231.04226.24225.284.805.77
GMEGameStop Cor20190328A9.979.14-1.45-1.3610.5910.10
GMEDGLOBUS MEDIC20190328A13.175.793.273.392.522.41
GMFSPDR S&P Eme20190328ETF24.7015.4215.3415.410.090.02
GMLPGolar LNG Pa20190328A23.6215.458.3610.007.085.44
GMOGeneral Moly20190328A96.83164.75102.36102.3962.3962.36
GMOMCambria Glob20190328ETF15.687.186.695.030.492.15
GMREGlobal Medic20190328A15.7111.718.128.403.603.31
GMSGMS Inc.20190328A16.387.890.044.067.863.83
GNAFMicroSectors20190328ETN28.1537.9737.9737.970.000.00
GNCGNC Holdings20190328A36.3330.4719.5218.9910.9511.48
GNCAGenocea Bios20190328A249.43402.93449.26449.08-46.33-46.15
GNEGENIE ENERGY20190328A38.5322.21-1.590.2123.8022.00
GNKGENCO SHIPPI20190328A39.2720.4313.936.986.5013.46
GNLGlobal Net L20190328A6.1811.998.038.213.963.80
GNMAiShares GNMA20190328ETF11.479.858.958.970.890.88
GNMKGenMark Diag20190328A32.9726.869.899.0416.9717.82
GNPXGenprex, Inc20190328A288.35300.06186.32242.11113.9858.19
GNRSPDR S&P Glo20190328ETF10.565.413.022.882.392.54
GNRCGENERAC HOLD20190328A18.147.152.273.804.883.36
GNTXGentex Corp20190328A5.207.145.285.481.861.68
GNTYGuaranty Ban20190328A177.91106.3275.4388.8430.8917.48
GNUSGenius Brand20190328A97.8882.2578.0078.834.253.42
GNWGenworth Fin20190328A25.8717.0813.8713.993.173.04
GOATVanEck Vecto20190328ETF21.209.189.189.180.000.00
GOAUUS Global GO20190328ETF50.7179.5663.4661.3616.0918.19
GOEXGlobal X Gol20190328ETF76.54115.80112.56113.303.242.51
GOGLGolden Ocean20190328A30.3530.2620.9316.619.3313.65
GOGOGogo Inc.20190328A23.2619.933.793.6716.1416.24
GOLDBarrick Gold20190328A7.226.943.253.823.693.12
GOLFAcushnet Hol20190328A18.5111.173.783.567.397.61
GOODGladstone Co20190328A19.3115.597.918.297.687.31
GOOGAlphabet Inc20190328A5.833.903.904.86-0.01-0.95
GOOGLAlphabet Inc20190328A5.003.902.712.871.181.03
GOOSCanada Goose20190328A7.536.73-0.091.606.825.13
GOROGold Resourc20190328A27.3332.017.5121.9124.5010.10
GOSSGossamer Bio20190328A132.8246.9336.2439.7610.697.17
GOVTiShares U.S.20190328ETF3.972.622.562.580.060.04
GPAQGordon Point20190328A65.89
GPCGenuine Part20190328A4.941.830.430.741.391.09
GPIGroup 1 Auto20190328A19.769.704.835.014.874.69
GPKGraphic Pack20190328A8.076.263.663.822.592.42
GPLGreat Panthe20190328A59.5352.1133.0735.6619.0416.45
GPMTGranite Poin20190328A5.544.111.742.022.372.09
GPNGlobal Payme20190328A4.641.590.580.851.010.74
GPORGulfport Ene20190328A12.8517.0210.4811.246.545.79
GPREGreen Plains20190328A16.1210.971.231.619.749.36
GPRKGEOPARK LIMI20190328A35.5424.915.846.3419.0718.56
GPROGoPro, Inc.20190328A15.2614.987.377.977.617.01
GPSThe Gap, Inc20190328A4.333.670.210.353.463.32
GPXGP Strategie20190328A56.6615.855.856.0510.009.80
GQREFlexShares G20190328ETF7.753.973.473.500.500.47
GRAW.R. Grace &20190328A6.843.620.741.312.872.31
GRAFGraf Industr20190328A31.0230.2530.2530.250.000.00
GRBKGreen Brick20190328A43.6235.1211.5512.0123.5723.11
GRCThe Gorman-R20190328A53.3927.8014.1515.0213.6512.78
GREKGlobal X MSC20190328ETF14.1813.726.959.616.774.11
GRESIQ ARB Globa20190328ETF16.865.425.375.370.050.05
GRIDFirst Trust20190328ETF20.2712.257.677.564.594.70
GRIFGriffin Indu20190328A368.25327.32210.55234.02116.7793.30
GRINGrindrod Shi20190328A120.3990.0269.9470.1320.0819.90
GRMNGarmin Ltd20190328A4.008.874.524.844.354.03
GRNBVanEck Vecto20190328ETF25.0814.5214.5214.520.000.00
GRNQGreenpro Cap20190328A1404.801026.45926.071077.38100.38-50.93
GROWUS Global In20190328A301.03108.6796.3394.8912.3413.79
GRPNGroupon, Inc20190328A28.9524.1912.3912.5211.8011.67
GRTSGritstone On20190328A166.2465.5050.2651.1415.2414.35
GRUAB Svensk Ek20190328ETN189.51
GRUBGRUBHUB INC.20190328A8.465.812.454.103.361.71
GSGoldman Sach20190328A3.702.380.690.761.691.62
GSATGlobalstar,20190328A61.3658.2045.4151.6412.796.57
GSBGlobalSCAPE,20190328A87.3970.5013.8932.8356.6137.68
GSBCGreat Southe20190328A95.8331.4921.8321.259.059.63
GSCGS Connect S20190328ETN343.87350.87350.87350.870.000.00
GSEUGoldman Sach20190328ETF55.0343.6125.2325.2318.3718.37
GSEWGoldman Sach20190328ETF14.899.248.748.640.500.59
GSHDGoosehead In20190328A95.1949.7527.6626.3922.0923.37
GSIEGoldman Sach20190328ETF12.969.8110.5011.31-0.69-1.51
GSITGSI Technolo20190328A105.7050.6923.5325.1627.1625.54
GSJYGoldman Sach20190328ETF50.1054.8854.8854.880.000.00
GSKYGreenSky, In20190328A15.3711.621.353.4510.288.18
GSLGlobal Ship20190328A143.74155.77140.28141.0315.4914.74
GSLCGoldman Sach20190328ETF2.182.912.562.600.350.31
GSMFerroglobe P20190328A49.2042.0321.5921.8120.3920.09
GSPBarclays Ban20190328ETN14.6512.1111.7511.900.360.21
GSSGolden Star20190328A33.9432.466.856.0825.6126.39
GSSCGS ActiveBet20190328ETF22.6312.8013.5313.06-0.73-0.27
GSUMGridsum Hold20190328A140.0161.3547.6932.5513.6628.80
GSVGold Standar20190328A144.0096.4816.5415.7879.9480.70
GSYInvesco Ultr20190328ETF1.991.751.721.750.030.00
GTGoodyear Tir20190328A5.9114.588.338.786.265.82
GTEGran Tierra20190328A43.8437.5430.8929.356.658.19
GTESGates Indust20190328A24.128.414.934.393.494.02
GTHXG1 Therapeut20190328A64.8821.275.197.4916.0813.78
GTIMGood Times R20190328A267.76196.92157.92177.3739.0019.55
GTIPGoldman Sach20190328ETF6.076.436.436.430.010.00
GTLSChart Indust20190328A19.376.421.182.365.254.07
GTNGray Televis20190328A6.864.530.861.013.673.52
GTNAGray Televis20190328A563.14125.05459.90459.90-334.85-334.85
GTOInvesco Tota20190328ETF34.258.478.478.470.000.00
GTSTriple-S Man20190328A31.3913.28-1.66-0.5314.9413.81
GTTGTT Communic20190328A42.8017.8210.2112.307.615.52
GTXGarrett Moti20190328A19.469.113.965.065.154.04
GTYGetty Realty20190328A18.927.242.543.164.704.08
GTYHGTY Technolo20190328A356.82340.98291.90321.7749.0819.21
GUDBSage ESG Int20190328ETF35.700.080.080.080.000.00
GULFWisdomTree20190328ETF138.2247.4441.0141.016.436.43
GUNRFlexShares G20190328ETF3.473.752.311.361.442.39
GUREGulf Resourc20190328A404.47463.72415.60388.2848.1375.44
GURUGlobal X Gur20190328ETF16.627.638.018.37-0.38-0.74
GUSHDirexion Dai20190328ETF9.409.808.518.921.290.89
GVGoldfield Co20190328A81.6968.0732.5518.8835.5249.19
GVAGranite Cons20190328A21.1311.876.457.215.414.66
GVALCambria Glob20190328ETF36.2919.4518.8517.650.601.80
GVIiShares Inte20190328ETF1.941.120.880.870.240.24
GVIPGoldman Sach20190328ETF15.8715.6012.8112.782.792.81
GVPGSE Systems,20190328A399.11257.57175.93176.9981.6480.58
GWBGreat Wester20190328A13.135.161.591.433.573.72
GWGHGWG Holdings20190328A154.43160.79159.44159.441.361.36
GWREGUIDEWIRE SO20190328A12.455.902.814.283.091.62
GWRSGlobal Water20190328A189.33198.87113.19123.0485.6775.83
GWWW.W. Grainge20190328A10.195.482.473.423.022.06
GWXSPDR S&P Int20190328ETF13.936.646.116.020.530.62
GXCSPDR S&P Chi20190328ETF8.702.631.070.951.561.68
GXFGlobal X FTS20190328ETF127.3986.3886.3886.380.000.00
GXGGlobal X MSC20190328ETF44.0226.4226.3326.300.090.12
GYLDArrow Dow Jo20190328ETF152.17200.0524.6925.75175.36174.30
GYROGyrodyne, LL20190328A527.63160.73160.73160.730.000.00
HHyatt Hotels20190328A11.493.311.241.462.071.84
HAHawaiian Hol20190328A10.1815.030.3811.4114.653.62
HACKETFMG Prime20190328ETF13.309.067.368.351.700.71
HAEHaemonetics20190328A17.876.802.933.043.883.76
HAFCHanmi Financ20190328A18.0812.983.373.409.619.58
HAINHain Celesti20190328A6.2911.350.857.9210.533.45
HALHalliburton20190328A3.543.161.011.202.151.96
HALLHallmark Fin20190328A199.9586.0778.7080.227.375.85
HALOHalozyme The20190328A13.6111.760.751.0211.1510.75
HAPVanEck Vecto20190328ETF25.3317.8817.8817.880.000.00
HARPHarpoon Ther20190328A223.77162.14137.37136.9824.7825.16
HASHasbro, Inc.20190328A4.256.392.022.134.374.25
HASIHANNON ARMST20190328A10.447.450.863.056.604.40
HAUDiShares Curr20190328ETF130.75
HAWXiShares Curr20190328ETF14.939.248.708.890.540.35
HAYNHaynes Inter20190328A76.5950.4528.6029.9021.8520.56
HBANHuntington B20190328A7.927.481.342.066.155.42
HBBHamilton Bea20190328A153.0949.7328.9130.6520.8219.08
HBCPHome Bancorp20190328A364.41167.49151.73157.8615.769.63
HBIHanesbrands,20190328A5.799.246.435.512.813.73
HBIOHarvard Bios20190328A70.5120.5811.7537.238.83-16.65
HBMHudbay Miner20190328A14.4313.312.213.2611.1310.05
HBMDHoward Banco20190328A333.21116.6970.2774.1246.4242.57
HBNCHorizon Banc20190328A27.5725.5213.9713.4911.5512.04
HBPHuttig Build20190328A141.20348.44336.47348.8511.98-0.41
HCAHCA Healthca20190328A4.302.381.021.411.360.97
HCAPHarvest Capi20190328A184.1274.5567.5072.027.052.53
HCCWarrior Met20190328A7.255.002.882.592.142.42
HCCHHL Acquisiti20190328A70.25
HCCIHeritage-Cry20190328A30.6512.921.212.9811.719.94
HCFTHunt Compani20190328A55.5146.9947.9845.36-0.991.63
HCHCHC2 Holdings20190328A58.7537.4419.2921.9718.1515.47
HCIHCI Group, I20190328A47.2323.815.887.3617.9316.46
HCKTHackett Grou20190328A33.1920.809.3511.3011.459.50
HCSGHealthcare S20190328A9.6725.640.9313.7924.7111.85
HDHome Depot,20190328A2.532.670.622.062.050.61
HDAWXtrackers MS20190328ETF26.8727.9328.0128.01-0.08-0.08
HDEFXtrackers MS20190328ETF24.695.134.784.970.360.17
HDGProShares He20190328ETF47.2817.4617.4617.460.000.00
HDGEAdvisorShare20190328ETF21.7120.0018.3021.101.70-1.10
HDMVFirst Trust20190328ETF28.5911.3210.7711.060.550.26
HDSHD Supply Ho20190328A4.2124.490.269.7524.2314.81
HDSNHudson Techn20190328A133.4277.1239.0147.6838.1029.43
HDViShares Core20190328ETF1.141.92-0.030.061.951.86
HEHawaiian Ele20190328A6.243.651.541.782.111.87
HEARTurtle Beach20190328A29.9121.011.361.1819.6519.83
HEBTHebron Techn20190328A755.59398.30381.00430.0017.30-31.69
HECOStrategy Sha20190328ETF13.799.749.729.740.020.00
HEDJWisdomTree E20190328ETF1.601.781.061.170.720.60
HEEMiShares Curr20190328ETF20.1112.2510.9510.671.301.58
HEESH&E Equipmen20190328A27.4535.5214.2615.3621.2620.16
HEFAiShares Curr20190328ETF3.482.471.751.930.720.55
HEIHEICO Corpor20190328A10.003.281.391.821.901.46
HEIAHEICO CORP C20190328A15.167.084.224.992.862.09
HELEHelen Of Tro20190328A17.357.242.292.714.954.52
HEPHolly Energy20190328A19.128.755.875.382.893.37
HESHess Corpora20190328A4.453.512.362.851.150.66
HESMHess Midstre20190328A33.7415.6612.8113.382.852.28
HEWCiShares Curr20190328ETF44.2520.0520.0520.050.000.00
HEWGiShares Curr20190328ETF4.183.201.330.901.872.29
HEWIiShares Curr20190328ETF14.1912.7617.8917.89-5.13-5.13
HEWJiShares Curr20190328ETF3.283.010.910.972.102.04
HEWLiShares Curr20190328ETF17.4840.1836.5336.533.653.65
HEWPiShares Curr20190328ETF33.479.999.3610.190.62-0.21
HEWUiShares Curr20190328ETF23.0613.1113.1113.030.000.08
HEWWiShares Curr20190328ETF66.56
HEXOHEXO Corp.20190328A15.9326.0714.8914.2111.1911.86
HEZUiShares Curr20190328ETF3.463.222.762.660.460.56
HFCHOLLYFRONTIE20190328A5.112.911.591.971.330.95
HFFGHF Foods Gro20190328A300.331010.30-65.52-65.521075.811075.81
HFWAHeritage Fin20190328A22.2611.670.911.2710.7510.40
HFXIIQ 50 Percen20190328ETF39.4128.1227.8528.040.280.08
HFXJIQ 50 Percen20190328ETF47.3995.3834.6295.3860.770.00
HGSHChina HGS Re20190328A379.96120.58150.70150.70-30.12-30.12
HGVHilton Grand20190328A5.973.190.931.822.261.37
HHCThe Howard H20190328A14.346.933.032.863.904.08
HHHHWealthbridge20190328A121.95131.75131.75131.750.000.00
HHSHarte-Hanks,20190328A135.75109.3595.6095.6013.7513.75
HIHillenbrand,20190328A12.789.562.232.157.337.41
HIBBHibbett Spor20190328A14.3614.280.922.0213.3612.26
HIGThe Hartford20190328A2.463.650.760.942.882.71
HIHOHighway Hold20190328A401.04209.90156.99176.4452.9133.46
HIIHuntington I20190328A10.094.663.213.511.451.15
HILHill Interna20190328A915.33341.34339.32341.432.02-0.09
HIPSGraniteShare20190328ETF53.3114.5111.9211.922.592.59
HIWHighwoods Pr20190328A5.762.330.911.001.421.33
HJLIHancock Jaff20190328A259.97180.29163.79149.6316.5030.67
HJPXiShares Curr20190328ETF33.6928.7628.7628.760.000.00
HLHecla Mining20190328A42.7032.9014.9219.4317.9413.43
HLFHerbalife Nu20190328A4.551.990.960.881.031.11
HLIHoulihan Lok20190328A17.518.543.705.064.843.48
HLITHarmonic Inc20190328A21.0118.643.095.3215.5513.32
HLNEHamilton Lan20190328A31.2514.335.346.348.997.99
HLTHilton World20190328A2.851.850.521.021.330.83
HLXHelix Energy20190328A13.9912.006.866.945.145.06
HMGHMG / Courtl20190328A341.60222.0183.23165.99138.7856.02
HMHCHoughton Mif20190328A19.6826.868.767.2618.0919.61
HMLPHOEGH LNG PA20190328A20.2216.9110.1010.756.816.16
HMNHorace Mann20190328A18.696.534.443.662.092.88
HMNFHMN Financia20190328A327.91108.89108.89108.890.000.00
HMOPHartford Mun20190328ETF13.3842.1342.1342.130.000.00
HMSTHomeStreet,20190328A28.767.89-0.190.298.087.60
HMSYHMS Holdings20190328A12.8222.282.512.8819.7719.39
HMTVHemisphere M20190328A68.3943.3231.5132.1211.8111.21
HNDLStrategy Sha20190328ETF78.1824.6722.8822.901.791.77
HNGRHanger Inc.20190328A32.1911.965.845.356.136.62
HNIHNI Corporat20190328A17.495.101.641.803.463.30
HNNAHennessy Adv20190328A143.5055.4553.2853.282.172.17
HNRGHallador Ene20190328A72.4135.3111.1817.8724.1217.44
HOFTHooker Furni20190328A61.4053.6111.9416.0841.6737.52
HOGHarley-David20190328A4.222.570.771.581.801.00
HOLDAdvisorShare20190328ETF8.135.675.675.670.000.00
HOLIHollsys Auto20190328A29.28233.69210.21231.9723.481.72
HOLXHologic Inc20190328A3.642.370.410.861.961.51
HOMBHome BancSha20190328A8.3314.73-0.400.2815.1214.46
HOMEAt Home Grou20190328A7.565.584.605.140.980.44
HOMZHoya Capital20190328ETF17.099.871.293.188.596.70
HONHoneywell In20190328A1.861.410.580.610.830.79
HONEHarborOne Ba20190328A22.4120.492.854.3717.6416.12
HOPEHope Bancorp20190328A8.727.960.610.857.347.12
HOTHHoth Therape20190328A581.47540.58397.78397.78142.80142.80
HOVHovnanian En20190328A52.3559.0840.7345.8518.4013.23
HPHelmerich &20190328A7.233.762.002.291.761.47
HPEHewlett Pack20190328A6.5624.2222.0221.332.403.14
HPPHudson Pacif20190328A5.537.551.261.266.296.29
HPQHP Inc.20190328A5.284.131.682.012.452.12
HPRHighPoint Re20190328A43.0233.0421.2222.1311.8210.83
HQYHealthEquity20190328A15.0113.041.002.1112.0410.93
HRHealthcare R20190328A5.273.410.570.842.842.57
HRBH&R Block, I20190328A4.383.951.211.942.742.01
HRCHILL-ROM HOL20190328A10.374.230.981.553.252.68
HRIHerc Holding20190328A30.3711.496.907.514.563.98
HRLHormel Foods20190328A2.753.590.951.242.652.35
HROWHarrow Healt20190328A78.2348.0721.2125.2826.8722.80
HRTGHERITAGE INS20190328A30.4215.867.8610.018.005.85
HRTXHeron Therap20190328A17.4710.665.185.345.485.32
HRZNHorizon Tech20190328A20.3924.6722.3321.112.343.56
HSCHarsco Corpo20190328A16.486.423.534.312.882.10
HSCZiShares Curr20190328ETF17.976.415.036.411.380.00
HSDTHelius Medic20190328A72.6341.2732.5628.288.7213.00
HSICHenry Schein20190328A4.684.511.361.843.152.67
HSIIHeidrick & S20190328A30.4524.104.988.2019.1215.90
HSKAHeska Corp20190328A77.8627.6411.6614.4515.9813.19
HSONHudson Globa20190328A262.01364.10321.85321.8542.2542.25
HSPXGlobal X S&P20190328ETF32.7019.8920.1019.69-0.210.20
HSRTHartford Sho20190328ETF23.476.67-9.823.9216.492.75
HSTHost Hotels20190328A5.374.851.712.203.142.65
HSTMHealthStream20190328A25.6510.341.442.198.908.15
HSYThe Hershey20190328A3.801.950.490.661.451.29
HTHersha Hospi20190328A10.4711.466.666.694.804.78
HTAHEALTHCARE T20190328A3.963.802.903.130.890.67
HTABHartford Sch20190328ETF194.27
HTBKHeritage Com20190328A19.4310.604.805.045.795.55
HTBXHeat Biologi20190328A120.1799.6276.8080.8622.8218.76
HTGCHercules Cap20190328A8.386.022.412.933.613.09
HTGMHTG Molecula20190328A77.7288.5371.2776.9417.2811.66
HTHHILLTOP HOLD20190328A11.1310.064.654.835.415.23
HTLDHeartland Ex20190328A11.1612.901.882.4711.0210.43
HTLFHeartland Fi20190328A22.489.484.915.074.564.41
HTRBHartford Tot20190328ETF22.3615.7915.7915.790.000.00
HTUSHull Tactica20190328ETF18.8812.2611.4711.430.790.83
HTZHertz Global20190328A7.476.151.881.184.284.97
HUBBHubbell Inco20190328A13.405.141.101.934.053.22
HUBGHUB Group In20190328A18.526.17-0.191.436.364.74
HUBSHUBSPOT, INC20190328A16.569.783.974.275.815.51
HUDHudson Ltd.20190328A23.249.692.704.366.995.33
HUMHumana Inc.20190328A7.442.731.321.441.411.28
HUNHuntsman Cor20190328A5.024.172.041.552.142.62
HURCHurco Cos In20190328A118.5749.0942.3445.396.753.70
HURNHuron Consul20190328A82.2617.285.885.0211.4112.27
HUSAHouston Amer20190328A87.87170.57154.78154.9715.7915.60
HUSEStrategy Sha20190328ETF17.7015.5315.6215.53-0.090.00
HUSVFirst Trust20190328ETF10.597.697.787.74-0.09-0.05
HVBCHV Bancorp,20190328A210.27115.46115.46115.460.000.00
HVTHaverty Furn20190328A28.939.585.316.114.273.47
HVTAHaverty Furn20190328A242.1422.041064.781064.78-1042.74-1042.74
HWBKHawthorn Ban20190328A189.8098.2071.4871.4426.7226.76
HWCHancock Whit20190328A10.8415.152.122.2913.0412.86
HWCCHouston Wire20190328A101.5783.6073.2372.7210.3710.89
HWKNHawkins Inc20190328A103.0040.9531.2931.169.669.79
HXLHexcel Corpo20190328A9.844.041.601.582.442.46
HYHYSTER-YALE20190328A56.1635.5921.8423.3313.7512.26
HYDVanEck Vecto20190328ETF2.041.430.961.380.230.04
HYDBiShares Edge20190328ETF11.448.187.357.350.840.84
HYDWXtrackers Lo20190328ETF11.89
HYEMVanEck Vecto20190328ETF14.288.356.657.881.700.46
HYGiShares iBox20190328ETF1.161.160.870.940.290.22
HYGHiShares Inte20190328ETF8.556.97-1.076.978.040.00
HYGVFlexShares H20190328ETF8.718.337.598.330.740.00
HYHGProShares Hi20190328ETF27.0911.189.729.721.461.46
HYIHXtrackers Hi20190328ETF71.9950.9550.9550.950.000.00
HYLBXtrackers US20190328ETF2.191.471.111.130.360.34
HYLDHigh Yield E20190328ETF9.536.915.576.181.350.73
HYLSFirst Trust20190328ETF6.074.133.163.930.960.19
HYLVIQ S&P High20190328ETF17.135.615.615.610.000.00
HYMBSPDR Nuveen20190328ETF10.714.843.403.451.441.39
HYNDWisdomTree T20190328ETF51.3510.6010.1410.110.450.49
HYREHyreCar Inc.20190328A66.1746.9623.9924.0322.9722.89
HYSPIMCO 0-5 Ye20190328ETF1.541.930.941.470.990.46
HYUPXtrackers Hi20190328ETF13.6910.3710.3712.350.00-1.98
HYXEiShares iBox20190328ETF15.5914.0113.1713.510.830.49
HYXUiShares Glob20190328ETF16.889.798.388.501.421.30
HYZDWisdomTree T20190328ETF25.5210.928.348.992.571.92
HZNHorizon Glob20190328A117.3184.5868.5563.3616.0321.22
HZNPHorizon Ther20190328A7.766.062.642.753.433.32
HZOMarineMax, I20190328A28.0514.127.097.417.036.71
IINTELSAT S.20190328A14.017.402.822.944.584.46
IACIAC/InterAct20190328A12.446.563.163.493.393.06
IAGIAMGold Corp20190328A28.8427.3110.2610.7817.0316.49
IAGGiShares Core20190328ETF3.122.641.871.890.770.75
IAIiShares U.S.20190328ETF6.269.640.682.128.967.52
IAKiShares U.S.20190328ETF8.2339.1433.9132.755.226.39
IARTIntegra Life20190328A12.006.231.262.184.974.05
IATiShares U.S.20190328ETF3.253.290.03-0.123.263.41
IAUFiShares Gold20190328ETF5.7720.2720.2720.270.000.00
IBBiShares Nasd20190328ETF2.351.660.610.551.051.11
IBCEiShares iBon20190328ETF31.8914.586.226.228.378.37
IBCPIndependent20190328A16.2537.604.605.2132.9932.38
IBDInspire Corp20190328ETF60.4531.1930.5630.850.630.34
IBDDiShares iBon20190328ETF18.7210.2910.2210.220.060.06
IBDLiShares iBon20190328ETF4.364.644.484.480.160.16
IBDMiShares iBon20190328ETF4.602.892.352.350.540.54
IBDNiShares iBon20190328ETF5.052.462.382.400.080.07
IBDOiShares iBon20190328ETF5.5114.61-6.42-33.7221.0348.33
IBDPiShares iBon20190328ETF6.632.502.422.470.080.03
IBDQiShares iBon20190328ETF6.896.195.845.970.350.22
IBDRiShares iBon20190328ETF14.835.515.986.00-0.47-0.49
IBDSiShares iBon20190328ETF29.4019.6713.8114.235.865.44
IBDTiShares iBon20190328ETF22.3722.0422.0422.040.000.00
IBIOiBio, Inc.20190328A226.49171.40171.39171.390.000.00
IBKCIBERIABANK C20190328A13.245.081.581.583.503.50
IBKRInteractive20190328A17.3911.725.486.186.335.55
IBMInternationa20190328A1.601.460.010.011.451.45
IBMIiShares iBon20190328ETF9.356.666.666.660.000.00
IBMJiShares iBon20190328ETF13.427.507.507.500.000.00
IBMKiShares iBon20190328ETF13.504.564.634.63-0.08-0.08
IBMLiShares iBon20190328ETF12.5710.4710.2010.200.270.27
IBMMiShares iBon20190328ETF12.526.927.157.15-0.23-0.23
IBMNiShares iBon20190328ETF14.0311.1111.1311.11-0.020.00
IBNDSPDR Bloombe20190328ETF36.0169.2734.5934.6334.6834.64
IBOCInternationa20190328A19.498.480.480.748.007.74
IBPINSTALLED BU20190328A29.1911.715.115.656.616.06
IBTXIndependent20190328A20.368.583.554.165.034.41
IBUYAmplify Onli20190328ETF12.9912.7213.748.62-1.024.10
ICADIcad Inc20190328A152.3093.6568.7069.2824.9524.37
ICBKCounty Banco20190328A296.19122.24121.66121.440.580.80
ICCCImmucell Cor20190328A337.16326.35305.53305.0820.8221.26
ICCHICC Holdings20190328A535.45442.64442.64442.640.000.00
ICDIndependence20190328A53.3836.7514.4416.1022.3120.64
ICEIntercontine20190328A2.321.250.770.860.470.39
ICFiShares Cohe20190328ETF3.432.530.560.591.971.94
ICFIICF Internat20190328A20.207.754.174.693.583.06
ICHRIchor Holdin20190328A20.4021.66-2.06-1.3223.7222.98
ICLIsrael Chemi20190328A19.7417.727.828.489.899.24
ICLNiShares Glob20190328ETF14.1614.059.519.934.544.12
ICLRIcon Plc20190328A17.028.922.723.446.215.48
ICOLiShares MSCI20190328ETF54.5120.6419.0920.931.55-0.29
ICONIconix Brand20190328A123.33109.9451.8854.5958.0555.34
ICOWPacer Develo20190328ETF10.309.619.619.610.000.00
ICPTIntercept Ph20190328A29.9915.3810.7911.164.584.22
ICSHiShares Liqu20190328ETF2.031.451.431.430.030.03
ICUIICU Medical20190328A20.0511.175.246.345.934.83
ICVTiShares Conv20190328ETF9.949.139.129.160.01-0.03
IDAIDACORP, Inc20190328A11.434.711.492.683.222.02
IDCCInterDigital20190328A19.854.660.730.383.934.28
IDEViShares Core20190328ETF9.967.186.997.560.18-0.38
IDEXIdeanomics,20190328A88.8176.8620.2945.0656.5731.80
IDHQInvesco S&P20190328ETF77.9526.8726.8726.870.000.00
IDLBInvesco FTSE20190328ETF68.5434.6034.5234.520.080.08
IDLVInvesco S&P20190328ETF16.767.646.577.481.060.16
IDMOInvesco S&P20190328ETF59.85
IDNIntellicheck20190328A134.08116.2997.9595.9718.3420.32
IDOGALPS Interna20190328ETF29.6511.026.345.164.675.86
IDRAIdera Pharma20190328A81.7851.0438.9838.9112.0612.14
IDTIDT Corporat20190328A61.1134.6323.4925.0511.149.57
IDUiShares U.S.20190328ETF3.822.72-0.300.193.022.53
IDViShares Inte20190328ETF3.283.032.682.760.350.27
IDXVanEck Vecto20190328ETF45.4141.2131.2032.0910.019.12
IDXGInterpace Bi20190328A135.4986.8745.0455.9241.8330.95
IDXXIdexx Labora20190328A9.845.482.142.323.343.16
IEAInfrastructu20190328A181.94107.9451.7259.3856.2248.56
IECIEC Electron20190328A44.6750.2133.1932.1117.0218.10
IECSiShares Evol20190328ETF28.3315.9315.9315.930.000.00
IEDIiShares Evol20190328ETF20.950.000.000.000.000.00
IEFiShares 7-1020190328ETF0.941.050.630.660.420.39
IEFAiShares Core20190328ETF1.661.350.690.800.670.56
IEFNiShares Evol20190328ETF26.74191.32191.32191.320.000.00
IEHSiShares Evol20190328ETF38.6383.51179.94179.94-96.43-96.43
IEIiShares 3-720190328ETF0.820.630.070.340.560.27
IEIHiShares Evol20190328ETF26.697.827.907.90-0.08-0.08
IEMEiShares Evol20190328ETF28.3343.7143.7043.700.010.01
IEMGiShares Core20190328ETF1.971.820.400.631.421.19
IEOiShares U.S.201