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 Avg20180329A7.735.412.022.403.393.00
ETF_AvgVW ETF Avg20180329ETF2.2713.1412.0012.081.201.11
ETN_AvgVW ETN Avg20180329ETN12.9314.0010.219.993.803.96
AAgilent Tech20180329A3.372.260.780.801.491.47
AAAlcoa Corpor20180329A5.353.22-0.290.283.502.94
AADRAdvisorShare20180329ETF30.2015.6514.3314.821.320.82
AALAmerican Air20180329A3.513.250.110.123.143.13
AAMCAltisource A20180329A490.51
AAMEAtlantic Ame20180329A683.37625.64620.96620.964.684.68
AANAaron's, Inc20180329A11.945.481.432.134.063.36
AAOIApplied Opto20180329A18.9112.710.123.3212.599.39
AAONAaon Inc20180329A30.2511.966.376.595.595.37
AAPADVANCE AUTO20180329A12.167.111.492.665.624.45
AAPLApple Inc.20180329A1.241.960.690.901.231.02
AATAMERICAN ASS20180329A9.364.190.721.223.472.97
AAUAlmaden Mine20180329A65.53152.9393.9993.9458.9458.99
AAWWAtlas Air Wo20180329A22.8618.6513.8712.904.785.75
AAXJiShares MSCI20180329ETF4.202.810.910.891.901.92
AAXNAxon Enterpr20180329A15.078.425.495.372.933.04
ABAllianceBern20180329A28.6717.566.237.8211.329.74
ABBVABBVIE INC.20180329A4.042.823.172.31-0.350.51
ABCAmerisourceB20180329A5.922.791.291.341.501.46
ABCBAmeris Banco20180329A20.0710.241.601.498.648.74
ABEOAbeona Thera20180329A49.6053.0923.4523.7529.6429.34
ABGAsbury Autom20180329A22.4710.074.144.745.935.33
ABIOARCA biophar20180329A105.33193.69131.41170.7662.2722.93
ABMABM Industri20180329A9.644.411.121.453.292.96
ABMDAbiomed Inc20180329A22.349.963.874.356.105.62
ABRArbor Realty20180329A11.559.163.663.555.515.61
ABTAbbott Labor20180329A1.781.770.290.381.471.39
ABTXAllegiance B20180329A61.9984.8368.4670.7716.3714.06
ABUSArbutus Biop20180329A135.5679.2235.5319.4343.6959.79
ACAssociated C20180329A110.1540.5128.3930.1612.1110.35
ACADAcadia Pharm20180329A10.899.496.655.202.844.29
ACBIAtlantic Cap20180329A50.4042.558.778.5433.7934.01
ACCAmerican Cam20180329A5.712.83-0.090.402.922.42
ACCOAcco Brands20180329A40.7127.1813.5913.1313.5914.05
ACERAcer Therape20180329A333.33190.94162.07163.0428.8727.90
ACGLArch Capital20180329A8.394.121.191.552.932.57
ACHCAcadia Healt20180329A9.894.230.951.233.283.00
ACHVAchieve Life20180329A208.66190.95171.71171.3619.2319.58
ACIAAcacia Commu20180329A27.2515.380.921.5114.4613.87
ACIUAC Immune SA20180329A161.2581.1870.8070.7510.5210.57
ACIWACI Worldwid20180329A13.8412.875.005.397.927.50
ACLSAxcelis Tech20180329A35.9923.984.625.3419.3618.64
ACMAecom20180329A8.393.901.211.412.682.49
ACMRACM Research20180329A292.99236.09189.43189.9446.6646.15
ACNAccenture PL20180329A4.802.490.721.031.771.46
ACNBACNB Corp20180329A126.6268.3948.0249.5820.3718.81
ACORAcorda Thera20180329A41.4121.297.019.5514.2711.73
ACREAres Commerc20180329A20.2211.255.896.925.364.32
ACRSAclaris Ther20180329A38.1719.011.545.3717.4713.65
ACRXAcelRx Pharm20180329A232.74187.25136.32145.7150.9341.54
ACSIAmerican Cus20180329ETF17.0344.7048.2247.64-3.52-2.93
ACSTAcasti Pharm20180329A131.35152.9388.2881.0564.6571.89
ACTAdvisorShare20180329ETF50.4229.6215.9115.9113.7113.72
ACTGAcacia Resea20180329A154.24110.9565.1772.4145.7838.54
ACUAcme United20180329A408.77221.84181.34183.8640.5137.98
ACWFiShares Edge20180329ETF35.3214.1212.2513.931.860.18
ACWIiShares MSCI20180329ETF1.411.450.170.111.281.34
ACWViShares Edge20180329ETF12.907.486.397.381.090.10
ACWXiShares MSCI20180329ETF3.861.881.341.470.540.42
ACYAeroCentury20180329A275.50198.46198.46198.460.000.00
ADBEAdobe Inc.20180329A7.215.962.572.933.393.03
ADCAgree Realty20180329A13.727.622.763.024.864.60
ADESAdvanced Emi20180329A48.6525.4416.1617.029.288.42
ADIAnalog Devic20180329A5.234.342.963.361.380.99
ADMArcher Danie20180329A2.522.100.400.421.701.68
ADMAADMA Biologi20180329A89.3964.7227.8733.9036.8530.82
ADMPAdamis Pharm20180329A174.72106.3357.3064.3549.0341.98
ADMSAdamas Pharm20180329A41.4020.108.0510.0112.0510.09
ADNTAdient plc O20180329A9.766.412.833.353.583.07
ADPAutomatic Da20180329A5.5510.472.422.868.057.61
ADREInvesco BLDR20180329ETF46.2925.5622.2522.193.313.37
ADROAduro Biotec20180329A79.8657.8610.349.7447.5248.12
ADSAlliance Dat20180329A11.115.872.833.953.041.92
ADSKAutodesk Inc20180329A6.913.410.170.993.242.42
ADSWAdvanced Dis20180329A13.456.982.984.184.002.80
ADTADT Inc.20180329A14.238.976.006.402.962.56
ADTNAdtran Inc20180329A36.3921.416.986.2814.4215.15
ADUSAddus HomeCa20180329A138.5252.7739.6843.2013.099.57
ADVMAdverum Biot20180329A102.4383.0117.0723.9865.9359.02
ADXSAdvaxis, Inc20180329A61.91220.17133.19136.3986.9883.78
AEAdams Resour20180329A336.80204.08204.84204.86-0.76-0.78
AEEAmeren Corpo20180329A4.026.264.274.401.981.85
AEGNAegion Corp20180329A49.6917.64-5.89-6.4623.5224.10
AEHRAehr Test Sy20180329A97.7069.6051.0560.0318.559.57
AEISAdvanced Ene20180329A23.2211.141.993.169.157.98
AELAmerican Equ20180329A13.035.101.492.313.612.79
AEMAgnico Eagle20180329A3.592.500.170.582.331.92
AEMDAETHLON MEDI20180329A154.17118.20106.73108.0711.4710.13
AEOAmerican Eag20180329A5.284.690.711.193.983.50
AEPAmerican Ele20180329A2.802.360.800.811.551.56
AERAercap Holdi20180329A3.582.820.901.111.921.71
AERIAerie Pharma20180329A25.089.889.1110.610.77-0.73
AESAES Corporat20180329A8.847.361.692.665.664.69
AEYADDvantage T20180329A129.7748.0439.8039.808.258.25
AEZSAeterna Zent20180329A98.6276.0750.6358.6425.4417.43
AFCAllied Capit20180329A7.5217.1612.8012.804.364.36
AFGAmerican Fin20180329A12.325.161.752.383.412.78
AFHAtlas Financ20180329A77.5839.1424.8723.1814.2715.95
AFIArmstrong Fl20180329A35.2914.456.467.148.007.32
AFKVanEck Vecto20180329ETF90.5755.84-3.7752.7059.613.14
AFLAflac Inc.20180329A3.463.230.660.912.572.33
AFMDAffimed N.V.20180329A269.84220.98119.29123.62101.6997.36
AFTYPacer CSOP F20180329ETF23.9528.68-10.8821.6939.566.99
AGFIRST MAJEST20180329A16.5614.353.083.5711.2610.78
AGCOAGCO Corpora20180329A12.795.840.711.265.134.58
AGENAgenus Inc.20180329A21.7219.606.547.7313.0611.85
AGFSAgroFresh So20180329A47.8633.2220.3321.9412.8911.29
AGGiShares Core20180329ETF0.940.620.530.580.100.05
AGGPIQ Enhanced20180329ETF12.774.684.684.680.000.00
AGGYWisdomTree Y20180329ETF8.004.404.304.290.100.11
AGIAlamos Gold20180329A19.4917.163.274.6413.8912.52
AGIOAgios Pharma20180329A38.6115.641.443.3014.2012.34
AGLEAeglea BioTh20180329A136.6479.1734.0641.0545.1138.12
AGMFederal Agri20180329A53.8222.4613.3015.609.166.86
AGMAFederal Agri20180329A267.22368.3879.2779.27289.11289.11
AGNAllergan plc20180329A6.004.511.882.322.632.19
AGNCAGNC Investm20180329A5.355.391.521.873.883.52
AGNDWisdomTree T20180329ETF57.6032.2421.2521.2510.9810.98
AGOAssured Guar20180329A7.303.740.290.783.452.96
AGRAvangrid, In20180329A10.304.331.221.483.112.85
AGROADECOAGRO S.20180329A14.4212.015.434.686.587.33
AGRXAgile Therap20180329A91.8484.6869.6671.4215.0213.26
AGSPlayAGS, Inc20180329A42.1310.698.297.992.402.70
AGTiShares MSCI20180329ETF39.7629.5627.2227.072.342.49
AGTCApplied Gene20180329A194.54276.34214.38213.3861.9662.96
AGXArgan, Inc20180329A23.5313.263.585.439.687.83
AGYSAgilysys, In20180329A78.8136.9426.5727.4210.379.52
AGZiShares Agen20180329ETF3.282.192.172.160.020.02
AGZDWisdomTree T20180329ETF72.4141.6241.6241.620.000.00
AHCA.H. Belo Co20180329A131.9768.5154.4054.4114.1114.10
AHHArmada Hoffl20180329A9.016.580.591.086.005.50
AHPIAllied Healt20180329A236.72170.58259.86326.46-89.28-155.88
AHTAshford Hosp20180329A16.0513.075.216.067.857.01
AIArlington As20180329A9.4214.471.233.4213.2811.09
AIAiShares Asia20180329ETF13.955.510.443.275.072.24
AIEQAI Powered E20180329ETF23.0515.0312.4212.912.612.12
AIGAmerican Int20180329A2.012.020.220.851.801.17
AIHSSenmiao Tech20180329A112.7783.4868.1570.6815.3412.81
AIMCAltra Indust20180329A36.5921.074.066.4417.0114.63
AIMTAimmune Ther20180329A25.5912.811.844.2010.978.61
AINAlbany Inter20180329A42.0720.9210.1010.8910.8210.04
AINCAshford Inc.20180329A256.14340.92237.56237.56103.36103.36
AINVApollo Inves20180329A19.4219.317.976.9511.3412.36
AIRAAR Corp.20180329A20.418.613.694.434.934.18
AIRGAirgain, Inc20180329A100.2564.10-21.1237.7585.2226.35
AIRIAir Industri20180329A97.6169.5867.2969.152.290.43
AIRRFirst Trust20180329ETF25.2112.7211.2911.671.441.06
AIRTAir T Inc20180329A252.27199.01199.01199.010.000.00
AITApplied Indu20180329A17.268.540.281.878.266.68
AIVApartment In20180329A6.154.590.531.024.063.58
AIZAssurant, In20180329A10.644.091.321.732.772.35
AJGArthur J. Ga20180329A4.934.01-0.39-0.314.404.32
AJRDAerojet Rock20180329A11.745.462.142.463.323.00
AJXGreat Ajax C20180329A19.9323.8720.4021.423.482.45
AKAMAkamai Techn20180329A5.934.421.841.972.582.45
AKBAAkebia Thera20180329A21.7324.6414.9016.139.758.51
AKCAAkcea Therap20180329A73.6827.9616.9914.8210.9713.14
AKERAkers Biosci20180329A38.9156.3240.8442.3615.4813.97
AKGAsanko Gold20180329A63.2162.6733.8442.7428.8319.78
AKRAcadia Realt20180329A9.245.710.830.964.884.75
AKRXAkorn, Inc.20180329A10.5912.204.805.917.416.29
AKTSAKOUSTIS TEC20180329A65.9548.3741.6338.706.749.68
ALAir Lease Co20180329A7.383.320.530.642.792.69
ALBAlbemarle Co20180329A6.934.440.091.154.353.28
ALBOAlbireo Phar20180329A220.42112.3256.3666.0555.9646.27
ALCOAlico Inc20180329A165.7461.07-38.08-38.0699.1599.13
ALDXAldeyra Ther20180329A119.5376.8343.9746.0832.8530.75
ALEALLETE, Inc.20180329A15.439.312.403.076.916.24
ALEXAlexander &20180329A13.776.942.043.484.903.47
ALFAAlphaClone A20180329ETF14.0211.8211.8211.820.000.00
ALGAlamo Group,20180329A136.4946.4139.6735.676.7410.73
ALGNAlign Techno20180329A13.367.211.562.385.654.84
ALGTAllegiant Tr20180329A36.5011.143.994.457.166.69
ALIMAlimera Scie20180329A114.83161.0763.5470.4597.5390.62
ALJJALJ Regional20180329A204.6259.4582.4677.42-23.02-17.98
ALKAlaska Air G20180329A6.073.331.701.721.631.61
ALKSAlkermes Inc20180329A17.598.391.671.976.726.42
ALLThe Allstate20180329A3.552.690.230.422.472.27
ALLEAllegion Pub20180329A9.282.86-0.89-0.813.753.67
ALLTAllot Ltd. O20180329A175.47138.0688.75113.1749.3124.89
ALLYAlly Financi20180329A4.033.890.670.973.222.93
ALNAAllena Pharm20180329A118.2477.8158.3060.2119.5117.60
ALNYAlnylam Phar20180329A22.9410.342.853.957.496.38
ALOAlio Gold In20180329A65.3249.9218.8315.4631.0934.46
ALOTAstroNova, I20180329A67.6340.7417.8419.8022.9020.94
ALPNAlpine Immun20180329A558.14264.42236.77242.8227.6621.61
ALRMAlarm.com Ho20180329A17.2213.241.961.1011.2812.14
ALRNAileron Ther20180329A182.08110.51101.33101.859.188.67
ALSKAlaska Commu20180329A67.3353.9441.7646.8612.187.08
ALSNALLISON TRAN20180329A6.763.11-1.11-0.194.223.30
ALTAltimmune, I20180329A103.96111.5141.5230.9069.9880.61
ALTRAltair Engin20180329A57.2829.0512.2916.7116.7512.33
ALTSProShares Mo20180329ETF34.9831.9329.2931.932.640.00
ALTYGlobal X Sup20180329ETF61.5245.4546.3346.33-0.88-0.88
ALVAutoliv, Inc20180329A10.373.940.981.362.962.58
ALXNAlexion Phar20180329A9.378.392.264.456.133.94
AMAntero Midst20180329A16.157.170.280.986.896.19
AMAGAMAG Pharmac20180329A40.1823.809.8212.2113.9911.59
AMATApplied Mate20180329A2.152.41-0.240.552.651.86
AMBAAmbarella, I20180329A15.8310.686.266.554.434.14
AMBCAmbac Financ20180329A21.7514.989.9311.435.053.56
AMCAMC ENTERTAI20180329A38.3026.229.198.3317.0317.89
AMCAiShares Russ20180329ETF22.5126.4231.7629.57-5.34-3.16
AMCXAMC Networks20180329A10.647.45-0.14-0.287.597.73
AMDAdvanced Mic20180329A10.078.993.634.225.374.77
AMEAmetek, Inc.20180329A6.294.17-0.58-0.544.754.71
AMEDAmedisys Inc20180329A27.2111.013.154.177.866.84
AMEHApollo Medic20180329A431.95154.09152.45151.391.642.70
AMGNAmgen Inc20180329A4.214.001.481.822.522.18
AMHAMERICAN HOM20180329A5.204.431.451.592.982.84
AMJJP Morgan Al20180329ETN4.923.891.051.102.842.79
AMKRAmkor Techno20180329A11.0014.321.815.8012.518.55
AMLPAlerian MLP20180329ETF10.798.514.044.954.463.55
AMNAMN Healthca20180329A19.498.023.763.424.264.60
AMNBAmerican Nat20180329A308.2479.3763.8267.7115.5511.67
AMOTAllied Motio20180329A175.9351.9212.7715.7839.1536.14
AMPAmeriprise F20180329A10.205.031.992.273.052.76
AMPEAmpio Pharma20180329A55.2233.1420.2820.6012.7312.54
AMPHAmphastar Ph20180329A28.3528.224.252.5723.9725.65
AMRBAmerican Riv20180329A445.04226.43183.63183.6242.8042.81
AMRCAmeresco, In20180329A61.9640.9628.1428.4712.8212.49
AMRHAmeri Holdin20180329A220.45264.15256.43250.277.7213.88
AMRKA-Mark Preci20180329A163.1452.2949.3451.682.960.61
AMRSAmyris Inc.20180329A38.3829.3112.0817.5317.2511.80
AMSAmerican Sha20180329A201.92151.00151.00151.000.000.00
AMSCAmerican Sup20180329A71.6652.9933.2634.0619.7218.93
AMSFAMERISAFE, I20180329A32.3217.768.938.488.839.29
AMSWAAmerican Sof20180329A49.5630.8211.3313.1219.4917.70
AMTAmerican Tow20180329A4.672.390.831.071.561.33
AMTDTD Ameritrad20180329A4.724.240.821.243.423.01
AMTXAemetis, Inc20180329A106.54123.9184.0381.1939.8842.72
AMUETRACS Aleri20180329ETN17.5912.339.739.422.592.91
AMUBETRACS Aleri20180329ETN231.05
AMWDAmerican Woo20180329A26.4112.904.965.937.946.97
AMZAInfraCap MLP20180329ETF15.0413.126.627.356.495.75
AMZNAmazon.Com I20180329A6.604.172.161.672.002.49
ANAutoNation,20180329A9.443.750.320.733.443.03
ANABAnaptysBio,20180329A47.4621.9214.1117.367.804.56
ANATAmerican Nat20180329A46.7814.337.9110.296.434.05
ANDEAndersons In20180329A36.6513.846.006.107.847.74
ANETArista Netwo20180329A17.108.022.093.435.934.60
ANFAbercrombie20180329A5.574.040.140.413.903.64
ANGIANGI Homeser20180329A18.2224.3915.0420.219.354.19
ANGLVanEck Vecto20180329ETF6.784.072.402.461.671.61
ANGOAngioDynamic20180329A42.1042.60-0.494.7043.1037.91
ANHAnworth Mort20180329A20.7817.2511.7912.005.455.25
ANIKAnika Therap20180329A75.2432.8712.3210.9720.5521.90
ANIPANI Pharmace20180329A67.4519.082.757.8316.3411.26
ANSSAnsys Inc20180329A17.377.731.892.515.845.22
ANTMANTHEM, INC.20180329A5.392.390.720.971.661.41
ANYSphere 3D Co20180329A126.23116.3591.8992.1024.4624.25
AOAiShares Core20180329ETF11.836.474.984.951.491.52
AOBCAmerican Out20180329A11.3311.04-1.63-1.3512.6812.39
AOKiShares Core20180329ETF18.3321.0117.9218.013.093.00
AOMiShares Core20180329ETF16.128.318.158.190.160.13
AONAon plc Clas20180329A6.5811.029.319.771.711.25
AORiShares Core20180329ETF8.815.770.490.955.284.82
AOSA.O. Smith C20180329A7.503.660.581.003.072.66
AOSLAlpha and Om20180329A39.5718.7810.4711.508.307.27
APAmpco-Pittsb20180329A129.2171.1140.3841.0730.7430.05
APAApache Corpo20180329A3.462.910.880.942.041.97
APAMARTISAN PART20180329A25.3513.384.874.278.529.11
APDAir Products20180329A6.914.872.402.692.472.18
APDNApplied DNA20180329A141.8789.0063.4563.2425.5525.76
APEIAmerican Pub20180329A36.4322.247.879.8314.3712.41
APENApollo Endos20180329A332.82181.40141.88152.9139.5228.48
APHAmphenol Cor20180329A7.042.850.780.852.082.00
APLEApple Hospit20180329A6.014.360.270.444.103.93
APLSApellis Phar20180329A112.2259.8927.5838.8832.3121.01
APOApollo Globa20180329A15.489.194.815.844.403.37
APOGApogee Enter20180329A27.3220.168.8512.6311.307.53
APPFAppFolio, In20180329A47.9220.615.374.7815.2415.83
APPNAppian Corpo20180329A60.6045.7422.6924.2823.0521.46
APPSDigital Turb20180329A52.7643.7812.8713.5230.9130.27
APRNBlue Apron H20180329A52.8341.3225.2229.0016.0912.32
APTAlpha Pro Te20180329A159.09153.18156.61153.81-3.43-0.63
APTOAptose Biosc20180329A54.3190.7343.7050.2547.0340.48
APTSPreferred Ap20180329A19.1213.891.983.1411.9110.75
APTVAptiv PLC20180329A6.934.271.732.022.542.25
APVOAptevo Thera20180329A101.4373.554.9020.4468.6653.12
APWCAsia Pacific20180329A363.4870.85-94.94-94.94165.79165.79
AQBAquaBounty T20180329A344.68138.1810.5619.33127.62118.85
AQMSAqua Metals,20180329A49.4150.39-2.81-0.2353.2050.62
AQNAlgonquin Po20180329A13.969.286.096.293.192.98
AQUAEvoqua Water20180329A17.667.321.322.466.004.86
ARANTERO RESOU20180329A5.445.242.142.463.102.79
ARAAmerican Ren20180329A26.7017.904.188.8113.739.09
ARAYAccuray Inco20180329A104.5667.0348.9147.9318.1219.10
ARCARC Document20180329A50.4544.2527.1328.0917.1216.16
ARCBArcBest Corp20180329A32.6616.166.107.2410.068.92
ARCCAres Capital20180329A6.4510.26-5.92-6.8616.2017.13
ARCHArch Coal, I20180329A33.0716.385.358.2711.038.11
ARCOARCOS DORADO20180329A56.9128.6219.6420.408.988.21
ARCTArcturus The20180329A245.50120.2778.3889.8641.8930.40
ARDArdagh Group20180329A38.2024.0124.8124.55-0.80-0.55
ARDXArdelyx, Inc20180329A110.3392.6918.0413.4574.6479.23
AREAlexandria R20180329A9.933.770.450.883.322.89
ARESAres Managem20180329A30.5222.926.567.8116.3615.11
ARGTGlobal X MSC20180329ETF29.0412.9712.5410.960.422.01
ARIAPOLLO COMME20180329A5.584.70-0.110.124.814.58
ARKGARK Genomic20180329ETF36.6030.9123.6823.677.237.24
ARKKARK Innovati20180329ETF17.2913.9910.6910.893.303.09
ARKQARK Autonomo20180329ETF22.6830.9812.2610.2418.7220.74
ARKRArk Restaura20180329A187.19122.13122.13122.130.000.00
ARKWARK Next Gen20180329ETF15.878.092.147.195.950.90
ARLAmerican Rea20180329A520.75466.44451.50451.5014.9414.94
ARLPAlliance Res20180329A36.9429.258.5210.5920.7418.66
ARMKARAMARK20180329A6.393.500.291.133.222.38
ARNAArena Pharma20180329A22.8414.665.548.369.136.31
ARNCArconic Corp20180329A5.054.53-0.42-0.144.954.67
AROCArchrock Inc20180329A58.0343.9621.2522.4322.7121.53
AROWArrow Financ20180329A178.8074.9948.7250.8126.2724.19
ARRARMOUR Resid20180329A10.386.192.062.234.133.96
ARTNAArtesian Res20180329A126.30117.4981.3183.8136.1833.67
ARTWArts-Way Man20180329A276.43172.2865.1165.11107.17107.17
ARWArrow Electr20180329A14.736.764.133.622.633.14
ARWRArrowhead Re20180329A27.6318.223.444.8014.7813.42
ASBAssociated B20180329A20.7114.182.882.4911.3011.69
ASCARDMORE SHIP20180329A67.7950.9033.3932.3517.5118.54
ASEAGlobal X FTS20180329ETF110.9148.2644.4344.433.833.83
ASETFlexShares R20180329ETF19.017.427.427.420.000.00
ASFIAsta Funding20180329A224.51175.7171.2466.99104.46108.72
ASGNASGN Incorpo20180329A21.239.013.523.255.495.76
ASHAshland Glob20180329A8.863.85-0.040.423.893.43
ASHRXtrackers Ha20180329ETF3.383.231.551.691.681.54
ASHSXtrackers Ha20180329ETF16.6422.6623.6425.58-0.98-2.92
ASHXXtrackers MS20180329ETF55.4054.6854.6854.680.000.00
ASIXAdvanSix Inc20180329A24.5010.064.976.335.093.76
ASMAvino Silver20180329A92.4866.8045.2345.2321.5821.58
ASMBAssembly Bio20180329A59.4224.1211.6313.6312.5010.51
ASNAAscena Retai20180329A47.9844.258.6912.4835.5631.76
ASPNAspen Aeroge20180329A99.1452.7030.2437.0322.4615.67
ASPSAltisource P20180329A43.2518.59-0.697.3019.2811.29
ASPUASPEN GROUP,20180329A347.00177.25176.78176.780.470.47
ASRVAmeriServ Fi20180329A221.1081.8917.7417.7464.1564.15
ASTCAstrotech Co20180329A160.57287.47208.13209.9779.3477.50
ASTEAstec Indust20180329A51.2732.9913.3422.8819.6610.12
ASURAsure Softwa20180329A53.4550.0211.1439.8438.8810.18
ASYSAmtech Syste20180329A55.2364.7740.1240.6924.6524.07
ATAtlantic Pow20180329A235.38101.8070.8671.4330.9430.36
ATECAlphatec Hol20180329A192.5298.1140.7448.7157.3749.40
ATENA10 NETWORKS20180329A19.6816.223.674.8912.5911.37
ATESTGTEST SYMBOL20180329A38.9520.5320.3920.390.150.15
ATGEAdtalem Glob20180329A17.648.611.622.176.996.44
ATHAthene Holdi20180329A5.613.75-0.900.184.653.57
ATHXAthersys, In20180329A62.8443.9127.7728.0616.1315.84
ATIAllegheny Te20180329A6.614.49-0.020.664.523.83
ATKRAtkore Inter20180329A14.516.902.362.744.554.16
ATLCAtlanticus H20180329A1194.271123.041123.041123.040.000.00
ATLOAMES Nationa20180329A147.9373.1052.7354.6220.3718.48
ATMPiPath Select20180329ETF23.0433.0529.5529.763.503.28
ATNIATN Internat20180329A51.7117.894.888.4713.029.42
ATNMActinium Pha20180329A98.9587.5068.5165.0118.9922.50
ATNXAthenex, Inc20180329A48.2550.4024.4327.3325.9723.07
ATOAtmos Energy20180329A6.424.870.971.343.903.53
ATOMAtomera Inco20180329A180.17118.4368.1982.1350.2436.30
ATOSAtossa Thera20180329A109.63146.10138.03137.658.068.45
ATRAptarGroup,20180329A16.636.413.303.393.113.02
ATRAAtara Biothe20180329A53.5127.8816.4418.1711.449.71
ATRCAtriCure, In20180329A43.2517.293.434.1213.8613.17
ATROAstronics Co20180329A42.7529.8716.3018.4413.5711.43
ATRSAntares Phar20180329A46.1745.1218.4218.9626.7026.16
ATSGAir Transpor20180329A13.9323.098.630.6414.4622.45
ATTOAtento S.A.20180329A98.9764.1813.8617.4350.3246.75
ATUSAltice USA,20180329A16.088.612.123.876.494.73
ATVIActivision B20180329A3.402.160.520.771.641.40
ATXIAvenue Thera20180329A299.50161.28145.10144.1116.1817.17
AUBNAuburn Natio20180329A895.64454.60345.03345.03109.57109.57
AUDCAudioCodes L20180329A165.6396.7971.7075.2125.0921.58
AUGAuryn Resour20180329A116.35115.8361.4665.9654.3849.88
AUMNGolden Miner20180329A107.5596.2477.7992.3718.453.87
AUPHAurinia Phar20180329A30.2521.16-2.05-6.4523.2027.61
AUTOAutoWeb, Inc20180329A80.5973.6148.0750.5225.5423.10
AUYYamana Gold,20180329A36.4530.676.518.6524.1622.02
AVAAvista Corpo20180329A9.434.251.982.122.292.14
AVAVAeroVironmen20180329A22.629.011.071.767.937.25
AVBAvalonBay Co20180329A8.083.600.200.533.403.07
AVDAmerican Van20180329A45.1520.7810.2811.7310.499.04
AVEOAVEO Pharmac20180329A34.7334.8817.6716.8317.2118.07
AVGOBroadcom Inc20180329A6.723.890.840.463.053.43
AVGRAvinger, Inc20180329A80.0786.932.4239.6384.5147.32
AVIDAvid Technol20180329A38.1826.2613.7313.8312.5412.44
AVNWAviat Networ20180329A331.24124.56122.47124.512.090.05
AVTAvnet, Inc.20180329A9.232.921.893.031.03-0.11
AVXLAnavex Life20180329A58.9643.7425.0625.7418.6818.00
AVYAvery Dennis20180329A10.854.220.861.373.362.85
AVYAAvaya Holdin20180329A12.192.681.732.030.960.65
AWIArmstrong Wo20180329A17.408.613.013.195.605.43
AWKAmerican Wat20180329A5.762.70-0.100.242.812.47
AWRAmerican Sta20180329A13.157.342.293.035.064.31
AWREAware Inc20180329A125.71100.8342.9142.9157.9257.92
AWXAvalon Holdi20180329A494.19386.40386.40386.400.000.00
AXASAbraxas Petr20180329A46.0737.4815.2117.7922.2019.62
AXDXAccelerate D20180329A47.1362.6316.8845.5045.7417.12
AXEAnixter Inte20180329A28.6610.912.344.748.586.18
AXGNAxogen, Inc.20180329A30.7533.4714.8510.9118.6222.56
AXJLWisdomTree A20180329ETF28.2543.1542.4942.150.661.00
AXLAmerican Axl20180329A8.045.490.661.574.833.92
AXPAmerican Exp20180329A3.262.020.150.351.871.67
AXRAMREP Corpor20180329A102.7069.9656.2256.2213.7313.73
AXSAxis Capital20180329A6.973.990.691.253.302.74
AXSMAxsome Thera20180329A218.67193.33158.04181.4135.2911.43
AXTAAxalta Coati20180329A8.456.837.138.79-0.30-1.96
AXTIAXT Inc20180329A83.2160.4516.4615.7644.0044.69
AXUAlexco Resou20180329A75.8681.1038.5542.3242.5538.78
AYAtlantica Yi20180329A21.1813.204.954.478.258.73
AYIAcuity Brand20180329A12.576.17-1.88-1.998.058.17
AYTUAytu BioScie20180329A99.5497.5272.4868.7525.0528.77
AYXAlteryx, Inc20180329A24.0810.183.724.706.465.48
AZOAutoZone, In20180329A16.088.423.614.284.814.14
AZPNAspen Techno20180329A14.098.523.633.744.894.78
AZREAzure Power20180329A57.6147.7546.7345.401.012.35
AZRXAzurRx BioPh20180329A387.10283.29228.82230.7054.4752.59
AZZAZZ Inc.20180329A26.5915.317.793.417.5211.90
BBarnes Group20180329A26.4411.323.864.867.466.46
BABoeing Compa20180329A6.433.221.842.131.381.09
BABInvesco Taxa20180329ETF6.723.753.863.89-0.11-0.14
BACBank of Amer20180329A3.383.661.231.362.442.31
BAHBooz Allen H20180329A5.813.410.520.752.902.66
BALiPath Series20180329ETN11.7721.7819.2219.602.562.17
BAMBrookfield A20180329A3.062.260.660.681.601.59
BANCBanc of Cali20180329A31.3119.825.593.9714.2315.87
BANDBandwidth In20180329A188.0663.5340.7649.2122.7714.32
BANFBancfirst Co20180329A53.3532.2518.6619.8313.6012.43
BANRBanner Corp.20180329A33.758.252.593.225.665.03
BANXStoneCastle20180329A95.4342.0536.4738.055.584.00
BAPCredicorp LT20180329A16.869.663.273.776.395.90
BASIBioanalytica20180329A126.71157.63154.07154.073.553.55
BATRALiberty Medi20180329A37.2835.9514.0821.6621.8714.29
BATRKLiberty Medi20180329A27.9119.438.5110.3110.929.12
BAXBaxter Inter20180329A3.153.051.311.161.741.89
BBBlackBerry L20180329A8.708.543.884.094.664.45
BBBYBed Bath & B20180329A5.115.321.401.633.923.69
BBCVirtus LifeS20180329ETF44.3193.011.851.4591.1691.56
BBGIBeasley Broa20180329A142.6198.4783.1882.5515.2915.92
BBHVanEck Vecto20180329ETF8.536.391.512.614.883.78
BBPVirtus LifeS20180329ETF30.0511.7311.7111.800.03-0.06
BBSIBarrett Busi20180329A62.0431.9712.6614.3119.3117.65
BBUBrookfield B20180329A37.3524.1220.5819.893.554.24
BBWBuild-A-Bear20180329A71.2552.6230.9328.5121.6924.11
BBXBBX Capital20180329A12.619.667.007.902.651.76
BBYBest Buy Com20180329A3.102.020.440.381.571.64
BCBrunswick Co20180329A9.264.192.392.371.791.82
BCBPBCB Bancorp20180329A59.4841.3824.8832.0916.509.29
BCCBoise Cascad20180329A16.6510.244.534.565.715.68
BCDAberdeen Sta20180329ETF19.05
BCEBCE, Inc.20180329A2.522.170.200.321.971.85
BCEIBONANZA CREE20180329A33.4911.0915.3716.13-4.28-5.04
BCIAberdeen Sta20180329ETF15.869.297.269.162.030.13
BCLIBrainstorm C20180329A124.0683.4257.5662.9925.8720.43
BCMiPath Pure B20180329ETN15.7842.2842.7642.28-0.480.00
BCOThe Brink's20180329A13.756.130.300.645.835.49
BCOMB Communicat20180329A379.04190.5759.4371.13131.14119.44
BCORBlucora, Inc20180329A30.5619.444.704.2314.7415.21
BCOVBrightcove,20180329A73.4054.8839.1943.5315.6911.35
BCPCBalchem Corp20180329A44.4313.323.824.829.508.50
BCRXBioCryst Pha20180329A22.2620.513.083.8117.4416.71
BCTFBancorp 34,20180329A176.12169.50169.50169.500.000.00
BDCBelden Inc.20180329A19.388.843.995.404.843.44
BDCSUBS AG Excha20180329ETN52.3470.1927.2733.3442.9236.84
BDCZETRACS Wells20180329ETN383.59
BDGEBridge Banco20180329A88.2745.458.8614.3536.5931.11
BDLFlanigan's E20180329A654.64408.89461.99461.99-53.10-53.10
BDNBrandywine R20180329A6.475.48-0.09-0.125.575.60
BDRBlonder Tong20180329A265.18166.71161.17161.245.545.47
BDSIBioDelivery20180329A226.51180.2387.2944.1292.94136.11
BDXBecton, Dick20180329A6.853.762.141.821.621.94
BEATBioTelemetry20180329A29.6231.0617.7419.3213.3211.74
BECNBeacon Roofi20180329A12.074.400.691.033.713.38
BELFABel Fuse Inc20180329A1076.95608.13349.30344.81258.83263.32
BELFBBel Fuse Inc20180329A345.1052.9248.6349.254.293.68
BENFranklin Res20180329A3.032.550.150.292.402.26
BEPBrookfield R20180329A10.319.255.455.343.823.96
BERYBerry Global20180329A6.832.941.760.971.181.97
BFABrown-Forman20180329A61.7336.3725.2032.8711.173.50
BFBBrown-Forman20180329A7.814.493.053.141.441.35
BFAMBRIGHT HORIZ20180329A13.455.895.044.900.850.99
BFINBankFinancia20180329A63.6532.1224.6828.947.443.17
BFITGlobal X Hea20180329ETF74.0166.1166.1166.110.000.00
BFORBarron's 40020180329ETF16.1522.4218.3220.174.092.25
BFSSaul Centers20180329A93.7127.8918.8219.619.078.28
BGBunge Limite20180329A8.454.420.611.303.803.12
BGCPBGC Partners20180329A8.3315.720.320.6815.4015.05
BGFVBig 5 Sporti20180329A74.2848.2530.0529.5018.2018.74
BGGBriggs & Str20180329A20.408.952.024.096.934.85
BGIBirks Group20180329A187.22178.10171.85163.846.2514.26
BGSB&G Foods, I20180329A25.1412.615.806.436.826.18
BGSFBG Staffing20180329A65.2083.5584.7278.43-1.175.12
BHBiglari Hold20180329A44.7228.1723.2524.094.293.44
BHBBar Harbor B20180329A138.6472.7359.0159.8313.7212.89
BHEBenchmark El20180329A28.1814.403.354.1811.0610.22
BHFBrighthouse20180329A13.199.800.743.689.066.12
BHLBBerkshire Hi20180329A26.0011.155.136.676.024.47
BHVNBiohaven Pha20180329A37.2915.763.826.9211.948.87
BIBProShares Ul20180329ETF22.3220.2423.3219.13-3.081.11
BIBLInspire 10020180329ETF93.5324.9321.2621.133.673.80
BICKFirst Trust20180329ETF111.7575.6845.8045.7329.8829.95
BIGBig Lots, In20180329A5.942.902.721.430.191.48
BIIBBiogen Inc.20180329A9.125.521.071.674.453.85
BILSPDR Bloombe20180329ETF1.090.900.890.890.000.00
BIOBio-Rad Labo20180329A51.6116.858.529.738.397.19
BIOBBio-Rad Labo20180329A73.7413.8613.8613.860.000.00
BIOCBiocept, Inc20180329A134.07158.69106.98133.2151.7225.48
BIOLBiolase, Inc20180329A394.82335.38277.53332.8657.862.52
BIPBrookfield I20180329A10.345.794.333.571.472.22
BISProShares Ul20180329ETF24.7813.703.835.559.888.16
BIVVanguard Int20180329ETF2.781.391.411.40-0.02-0.01
BIZDVanEck Vecto20180329ETF17.2615.0312.8314.722.190.30
BJKVanEck Vecto20180329ETF67.6421.7028.0728.07-6.38-6.38
BJRIBJ's Restaur20180329A21.9411.524.263.667.267.86
BKBank of New20180329A2.252.160.160.242.001.92
BKCCBlackRock Ca20180329A17.0218.0112.1310.895.897.11
BKDBrookdale Se20180329A15.3213.4613.0911.840.361.62
BKEThe Buckle,20180329A35.2919.034.884.2714.1514.76
BKEPBlueknight E20180329A120.3982.9874.4274.428.558.55
BKFiShares MSCI20180329ETF40.2030.6129.1530.231.460.38
BKHBlack Hills20180329A10.084.070.400.583.673.48
BKIBlack Knight20180329A12.937.962.433.145.534.81
BKLNInvesco Seni20180329ETF4.332.532.552.48-0.020.06
BKNGBooking Hold20180329A14.467.061.562.435.164.40
BKSCBank of Sout20180329A593.14422.38422.35422.350.040.04
BKUBankunited,20180329A8.227.595.245.752.361.85
BKYIBIO-key Inte20180329A194.34155.05114.74122.6840.3132.37
BLBlackLine, I20180329A15.456.222.152.334.073.89
BLBDBlue Bird Co20180329A96.0730.6413.1414.6217.5016.03
BLCMBellicum Pha20180329A37.7725.326.438.4118.9016.91
BLCNReality Shar20180329ETF27.5816.7515.6915.621.071.13
BLDTopBuild Cor20180329A35.4212.077.119.054.963.02
BLDPBallard Powe20180329A29.0626.597.0511.3519.5415.23
BLDRBuilders Fir20180329A11.8719.321.853.0517.4716.27
BLESInspire Glob20180329ETF149.9394.83113.2094.83-18.370.00
BLFSBioLife Solu20180329A93.3357.2830.0734.4027.2122.88
BLHYVirtus Newfl20180329ETF128.8455.2948.9348.646.376.65
BLINBridgeline D20180329A733.06456.76437.66384.4719.1072.30
BLKBlackrock, I20180329A14.167.233.123.274.113.96
BLKBBlackbaud, I20180329A35.9410.05-0.901.4810.958.57
BLLBall Corpora20180329A3.322.10-0.47-0.032.572.13
BLMNBloomin' Bra20180329A7.264.29-0.79-0.185.084.47
BLNKBlink Chargi20180329A400.71340.58332.68328.447.9012.15
BLOKAmplify Tran20180329ETF18.3010.008.9310.071.07-0.07
BLPHBellerophon20180329A128.58110.5562.8664.9047.6945.65
BLUEbluebird bio20180329A20.8311.413.815.137.606.29
BLVVanguard Lon20180329ETF10.156.437.388.48-0.95-2.05
BLXBanco Latino20180329A25.3111.224.837.206.404.02
BMCHBMC Stock Ho20180329A30.7528.4813.3817.9915.1010.49
BMIBadger Meter20180329A28.6613.597.187.926.415.67
BMLPDorsey Wrigh20180329ETF250.64
BMOBank of Mont20180329A2.671.730.570.701.161.03
BMRABIOMERICA IN20180329A152.8358.94-0.22-9.4859.1668.42
BMRCBank of Mari20180329A107.4144.0132.1635.4912.829.50
BMRNBioMarin Pha20180329A10.6611.184.223.496.987.70
BMTCBryn Mawr Ba20180329A39.0821.4310.289.0811.1512.35
BMYBristol-Myer20180329A2.212.741.231.271.511.46
BNDVanguard Tot20180329ETF1.260.950.750.750.200.19
BNDCFlexShares C20180329ETF42.0471.4971.4971.490.000.00
BNDXVanguard Tot20180329ETF1.841.460.941.270.520.19
BNEDBarnes & Nob20180329A23.3414.495.126.599.377.90
BNFTBenefitfocus20180329A46.6430.7216.1219.7914.6010.93
BNSBank of Nova20180329A1.931.660.620.381.051.28
BNSOBonso Electr20180329A219.13200.85185.34195.8315.505.02
BOCHBank of Comm20180329A157.49105.4296.7197.338.728.10
BOHBank of Hawa20180329A17.808.603.003.455.605.15
BOKFBOK Financia20180329A28.5513.355.715.987.647.37
BOMNBoston Omaha20180329A149.9279.53-2.5728.8382.1050.70
BONDPIMCO Active20180329ETF9.084.655.425.33-0.76-0.68
BOOMDMC Global I20180329A57.2335.0213.7115.1521.3019.87
BOOTBoot Barn Ho20180329A20.6412.006.186.895.835.11
BOSCB.O.S. Bette20180329A85.2570.8170.8170.810.000.00
BOSSGlobal X Fou20180329ETF29.53120.39120.39120.390.000.00
BOTJBank of the20180329A303.3555.4855.4855.480.000.00
BOTZGlobal X Fun20180329ETF4.274.573.853.880.730.70
BOXBOX, INC.20180329A10.406.572.102.144.474.43
BOXLBoxlight Cor20180329A4759.282559.832559.832559.830.000.00
BPFHBoston Priva20180329A39.2227.388.658.1818.7319.20
BPMCBlueprint Me20180329A58.4125.9912.6814.3413.3011.65
BPMPBP Midstream20180329A80.9242.8222.8137.4820.015.34
BPMXBioPharmX Co20180329A36.93102.4856.1576.7446.3325.75
BPOPPopular Inc20180329A10.7823.932.692.1821.2521.75
BPRNThe Bank of20180329A178.61157.54154.18154.183.363.36
BPTBP Prudhoe B20180329A44.6829.733.5514.2826.1815.45
BPTHBio-Path Hol20180329A175.21202.43157.96178.0344.4724.40
BPYBrookfield P20180329A11.0011.354.036.787.334.57
BRBroadridge F20180329A7.593.281.281.702.001.59
BRCBrady Corpor20180329A26.1112.262.833.839.448.43
BREWCraft Brew A20180329A57.8649.1415.7315.5633.4133.58
BRFVanEck Vecto20180329ETF53.7534.7832.3732.502.412.27
BRGBluerock Res20180329A28.0423.7810.9612.2112.8211.57
BRIDBridgford Fo20180329A384.91285.21264.68277.0020.538.21
BRKABerkshire Ha20180329A0.000.080.130.00
BRKBBERKSHIRE HA20180329A2.884.772.942.831.831.94
BRKLBrookline Ba20180329A44.7824.3111.6610.2112.6514.10
BRKRBruker Corpo20180329A12.804.821.091.313.733.51
BRKSBrooks Autom20180329A18.0439.9611.0811.2128.8828.75
BRNBarnwell Ind20180329A325.74619.17334.90500.67284.27118.50
BROBrown & Brow20180329A6.819.841.407.398.442.45
BRPABig Rock Par20180329A141.68
BRQSBorqs Techno20180329A769.35395.39373.40373.4021.9921.99
BRTBRT Apartmen20180329A23.6816.9613.1013.473.873.49
BRXBRIXMOR PROP20180329A7.056.241.241.685.014.56
BRZUDirexion Dai20180329ETF14.477.403.113.244.294.17
BSCKInvesco Bull20180329ETF6.883.983.863.870.120.11
BSCLInvesco Bull20180329ETF7.064.403.924.000.480.39
BSCMInvesco Bull20180329ETF16.0013.109.0510.184.052.92
BSCNInvesco Bull20180329ETF19.778.458.178.070.280.38
BSCOInvesco Bull20180329ETF19.2111.8910.3210.321.571.57
BSCPInvesco Bull20180329ETF26.9416.9016.9016.900.000.00
BSCQInvesco Bull20180329ETF23.706.976.976.970.000.00
BSCRInvesco Bull20180329ETF28.5917.1417.1417.140.000.00
BSETBassett Furn20180329A77.6942.8918.8818.9424.0223.95
BSIGBrightSphere20180329A10.426.472.372.944.113.54
BSJKInvesco Bull20180329ETF15.0511.839.1610.532.671.30
BSJLInvesco Bull20180329ETF24.6219.398.078.0011.3211.39
BSJMInvesco Bull20180329ETF37.3120.7121.2721.29-0.56-0.59
BSJNInvesco Bull20180329ETF16.6613.6413.6913.66-0.04-0.02
BSJOInvesco Bull20180329ETF32.5414.2814.0914.020.190.26
BSJPInvesco Bull20180329ETF20.2516.2016.1416.200.060.00
BSMBlack Stone20180329A20.9111.304.845.696.475.61
BSQRBSQUARE Corp20180329A256.62150.48-36.04-36.00186.52186.48
BSRRSierra Banco20180329A116.03110.6567.2568.7443.4041.91
BSTCBioSpecifics20180329A245.57124.2386.8186.6037.4137.63
BSVVanguard Sho20180329ETF1.440.980.600.620.380.35
BSXBoston Scien20180329A3.723.030.590.752.442.28
BTAIBioXcel Ther20180329A145.3572.4169.4168.573.003.85
BTALAGFiQ U.S. M20180329ETF27.42
BTEBaytex Energ20180329A36.6032.9614.9316.9118.0116.03
BTECPrincipal He20180329ETF27.0117.4017.7317.40-0.330.00
BTGB2Gold Corp.20180329A36.5026.7714.5514.5912.2212.18
BTNBallantyne S20180329A184.24109.7635.67106.1474.093.62
BTUPeabody Ener20180329A10.083.760.400.643.353.12
BURLBURLINGTON S20180329A11.954.870.110.774.764.10
BUSEFirst Busey20180329A26.5715.743.363.8212.3711.92
BUYUSCF SummerH20180329ETF116.1960.2860.2860.280.000.00
BUYNUSCF SummerH20180329ETF63.8656.3345.8245.8210.5010.50
BVALBrand Value20180329ETF34.2410.6710.6710.670.000.00
BVSNBroadvision20180329A684.54295.19336.72336.72-41.53-41.53
BWBabcock & Wi20180329A24.0021.028.597.6812.4313.33
BWABorgWarner I20180329A5.634.300.021.114.283.19
BWBBridgewater20180329A55.357.404.965.102.442.30
BWENBroadwind En20180329A101.20691.543.329.34688.22682.20
BWFGBankwell Fin20180329A504.03213.78211.68212.092.101.69
BWLABowl America20180329A742.74214.60214.60214.600.000.00
BWXSPDR Bloombe20180329ETF6.602.451.681.730.770.72
BWXTBWX Technolo20180329A9.514.961.752.173.212.79
BWZSPDR Bloombe20180329ETF37.9021.5911.3511.5310.2410.06
BXThe Blacksto20180329A4.444.422.512.971.921.46
BXCBlueLinx Hol20180329A50.5223.469.6612.9413.8010.52
BXGBluegreen Va20180329A81.6437.9432.4732.465.465.48
BXMTBlackstone M20180329A3.442.960.830.832.132.13
BXPBoston Prope20180329A12.794.451.251.543.202.91
BXSBancorpSouth20180329A18.9517.876.716.6911.1711.18
BYByline Banco20180329A63.8525.7923.5923.762.202.03
BYDBoyd Gaming20180329A9.304.652.372.912.291.75
BYFCBroadway Fin20180329A692.14612.03598.73611.8413.300.19
BYLDiShares Yiel20180329ETF15.501.091.011.020.070.07
BYSIBeyondSpring20180329A64.61154.86117.55135.4337.3219.44
BZHBeazer Homes20180329A17.2810.173.653.916.526.25
BZQProShares Ul20180329ETF22.6921.9321.1721.010.760.92
CCitigroup In20180329A1.511.720.550.551.171.18
CAAPCorporacion20180329A46.6920.9023.8026.95-2.91-6.06
CAASChina Automo20180329A227.63127.8423.1932.88104.6594.97
CACCamden Natio20180329A107.1884.7662.8265.9021.9518.86
CACCCredit Accep20180329A48.2921.5411.8614.689.686.86
CACGClearBridge20180329ETF21.0410.1510.1010.090.060.07
CACICACI INTERNA20180329A17.184.691.982.772.711.92
CADECadence Banc20180329A25.3711.614.344.877.276.74
CAECAE INC20180329A5.856.11-0.55-0.486.666.60
CAGConagra Bran20180329A3.203.271.612.031.661.25
CAHCardinal Hea20180329A3.722.280.070.432.211.84
CAICAI Internat20180329A31.8114.707.158.117.556.59
CAKECheesecake F20180329A6.377.361.151.426.215.95
CALCaleres Inc20180329A19.629.425.236.884.192.64
CALACalithera Bi20180329A83.1456.1432.0734.4324.0821.69
CALFPacer US Sma20180329ETF15.8025.4922.4828.243.00-2.75
CALMCal-Maine Fo20180329A17.8537.0729.8232.586.274.48
CALXCALIX, INC.20180329A76.4748.3925.9633.9722.4314.42
CAMPCalAmp Corp.20180329A24.2111.194.044.897.156.30
CAMTCamtek Ltd20180329A76.6840.4418.9224.1821.5116.26
CAPEiPath Shille20180329ETN15.9312.079.969.492.112.58
CAPLCrossAmerica20180329A113.5263.2048.6149.4014.5913.80
CAPRCapricor The20180329A237.04120.4382.2890.2038.1530.23
CARAvis Budget20180329A8.895.972.003.623.972.36
CARACara Therape20180329A27.1022.1713.2913.258.888.92
CARGCarGurus, In20180329A140.1930.2213.9721.6416.258.58
CAROCarolina Fin20180329A39.8218.6310.8512.457.786.19
CARSCars.com Inc20180329A12.646.371.723.394.653.00
CARVCarver Banco20180329A1263.17380.23120.96209.26259.28170.97
CARZFirst Trust20180329ETF36.628.504.094.104.414.40
CASACasa Systems20180329A39.1122.569.3112.6513.259.91
CASHMeta Financi20180329A73.2529.7318.5219.6611.2110.07
CASICASI Pharmac20180329A86.9269.6044.8247.0924.7822.52
CASSCass Informa20180329A222.9583.6570.3472.4913.3011.16
CASYCasey's Gene20180329A14.305.440.751.394.694.05
CATCaterpillar20180329A3.452.500.340.512.161.99
CATBCatabasis Ph20180329A77.8583.9968.2372.7215.7611.28
CATCCAMBRIDGE BA20180329A92.71121.71109.01109.7212.7011.99
CATHGlobal X S&P20180329ETF27.8921.3319.7620.341.570.99
CATMCardtronics20180329A17.608.482.873.705.604.78
CATOCATO CORP20180329A18.3510.261.692.568.577.70
CATSCatasys Inc.20180329A107.72121.2592.5997.0628.6624.20
CATYCathay Gener20180329A16.356.421.092.115.354.32
CBChubb Limite20180329A5.042.761.051.351.711.41
CBANColony Bankc20180329A510.09348.0129.92163.83318.09184.18
CBAYCymabay Ther20180329A21.5714.314.166.5110.157.80
CBBCincinnati B20180329A44.5337.6112.3210.9825.2926.64
CBFVCB Financial20180329A404.24171.37153.01155.9718.3615.40
CBIOCatalyst Bio20180329A63.4736.0620.1323.0315.9413.03
CBLCBL& Associa20180329A23.7617.936.457.9811.489.95
CBLICleveland Bi20180329A389.50179.65102.68147.8976.9831.76
CBMGCellular Bio20180329A87.2066.3939.4846.8326.9119.56
CBOECboe Global20180329A7.857.402.021.435.375.97
CBONVanEck Vecto20180329ETF42.6137.5935.5835.582.012.01
CBPOChina Biolog20180329A23.2312.335.687.036.655.29
CBRECBRE GROUP,20180329A6.083.380.151.133.232.25
CBRLCracker Barr20180329A20.3010.542.273.068.277.48
CBSHCommerce Ban20180329A11.174.741.561.923.182.82
CBTCabot Corpor20180329A10.815.230.971.114.264.08
CBTXCBTX, Inc. C20180329A155.2666.0266.5964.86-0.571.16
CBUCommunity Ba20180329A20.688.082.493.525.594.56
CBZCBIZ, Inc.20180329A37.5925.1913.4312.7611.7612.43
CCThe Chemours20180329A4.813.11-0.080.403.192.71
CCBGCapital City20180329A353.2758.1030.9850.3427.127.76
CCCLChina Cerami20180329A982.79389.74305.60332.0284.1457.72
CCDCalamos Dyna20180329A17.7616.498.708.997.807.50
CCFChase Corpor20180329A133.9955.9041.9545.2913.9510.61
CCICrown Castle20180329A3.711.920.570.871.361.06
CCJCameco Corpo20180329A11.329.361.872.007.497.36
CCKCrown Holdin20180329A7.404.370.841.243.533.13
CCLCarnival Cor20180329A1.831.56-0.160.011.721.55
CCLPCSI Compress20180329A195.78207.25169.58168.6437.6738.62
CCMPCabot Microe20180329A41.0018.024.276.0713.7511.95
CCNECNB Financia20180329A128.8543.3721.3024.3222.0719.06
CCOClear Channe20180329A110.56130.2054.7248.5275.4881.68
CCOICogent Commu20180329A22.4312.574.675.807.906.77
CCORCore Alterna20180329ETF22.747.037.037.030.000.00
CCRCONSOL Coal20180329A78.0840.810.980.9839.8339.83
CCRCChina Custom20180329A117.1766.3250.9753.0815.3513.24
CCRNCross Countr20180329A33.3431.7617.6117.7014.1614.06
CCSCENTURY COMM20180329A29.7515.123.164.0411.9611.08
CCXIChemoCentryx20180329A38.6720.1510.049.0910.1311.05
CDCVictoryShare20180329ETF13.118.179.399.21-1.22-1.04
CDECoeur Mining20180329A12.7710.812.472.998.347.80
CDEVCentennial R20180329A11.536.25-0.76-0.897.017.14
CDKCDK Global,20180329A6.549.591.412.008.187.59
CDLVictoryShare20180329ETF10.9210.278.3810.571.89-0.30
CDLXCardlytics,20180329A93.9031.2220.2922.9310.938.29
CDMOAvid Bioserv20180329A60.0448.2427.2428.9321.0019.32
CDNACareDx, Inc.20180329A46.7347.0123.0924.2023.9122.81
CDNSCadence Desi20180329A4.425.770.991.164.784.61
CDORCondor Hospi20180329A36.7356.5747.7747.838.808.74
CDRCedar Realty20180329A25.9416.287.678.938.617.33
CDTXCidara Thera20180329A133.68103.2721.3236.9181.9566.36
CDWCDW Corporat20180329A9.413.440.400.703.042.74
CDXCChromaDex Co20180329A46.9848.6426.1229.6222.5219.02
CDXSCodexis, Inc20180329A67.0147.6618.8317.0028.8330.67
CDZICADIZ, Inc.20180329A69.6488.7241.3038.6047.4250.11
CECelanese Cor20180329A8.765.202.422.782.782.42
CECECeco Environ20180329A47.4424.746.7610.5818.0014.18
CEFSSaba Closed-20180329ETF17.278.5513.1113.11-4.55-4.55
CEICamber Energ20180329A142.60193.20182.65182.2310.5510.97
CEIXCONSOL Energ20180329A53.7020.486.0510.4314.4310.05
CELCellcom Isra20180329A123.8870.74-0.6011.5271.3459.22
CELCCelcuity Inc20180329A329.09145.26125.69127.1119.5718.15
CELHCelsius Hold20180329A91.19265.8610.87216.51254.9949.35
CELPCypress Envi20180329A165.35207.8981.71206.62126.181.27
CEMBiShares J.P.20180329ETF38.7010.3620.8320.83-10.47-10.47
CEMIChembio diag20180329A167.86172.6199.3299.3273.2873.28
CENTCentral Gard20180329A34.2717.5010.2411.467.266.04
CENTACentral Gard20180329A25.5014.916.047.518.877.41
CENXCentury Alum20180329A15.8212.261.051.4711.2010.79
CEPUCentral Puer20180329A42.9223.8514.5415.979.317.89
CEQPCrestwood Eq20180329A42.5620.084.636.3215.4613.76
CERCCerecor Inc.20180329A124.3483.3742.4154.7840.9628.59
CERNCerner Corp20180329A3.506.054.204.051.882.01
CERSCerus Corp20180329A18.4617.27-2.06-1.0519.3318.32
CETVCentral Euro20180329A120.69102.0278.0480.7423.9921.28
CETXCEMTREX INC.20180329A145.7799.6978.0785.9821.6213.71
CEVACEVA Inc.20180329A34.6121.116.659.1514.4611.96
CEWWisdomTree20180329ETF23.2717.9217.8517.920.070.00
CEYVictoryShare20180329ETF44.4748.7945.1845.183.623.62
CEZVictoryShare20180329ETF75.0354.1758.6658.58-4.49-4.41
CFCF Industrie20180329A5.435.081.351.183.733.91
CFAVictoryShare20180329ETF14.109.089.357.63-0.271.45
CFBICommunity Fi20180329A246.4761.83133.54119.93-71.70-58.10
CFBKCentral Fede20180329A160.46125.67116.90116.908.778.77
CFFIC&F Financia20180329A270.65121.55127.7288.45-6.1633.10
CFFNCapitol Fede20180329A8.897.742.112.615.685.18
CFGCitizens Fin20180329A2.605.653.983.831.671.83
CFMSConformis, I20180329A78.2666.5543.3446.3023.2220.25
CFOVictoryShare20180329ETF11.839.157.767.881.391.26
CFRCullen/Frost20180329A13.906.191.011.715.184.48
CFRXContraFect C20180329A273.64150.70109.75116.1540.9534.56
CFXColfax Corpo20180329A9.613.98-0.490.174.473.81
CGThe Carlyle20180329A33.9423.8712.9512.2710.9211.60
CGACHINA GREEN20180329A158.75169.17165.88166.333.302.84
CGBDTCG BDC, Inc20180329A52.1023.9313.9216.2610.007.66
CGENCompugen Ltd20180329A132.3797.4341.0645.3656.3852.07
CGIXCancer Genet20180329A297.81204.19107.35128.2196.8475.98
CGNXCognex Corp20180329A6.097.060.921.356.145.71
CGOCalamos Glob20180329A67.4339.0331.3731.307.667.74
CGWInvesco S&P20180329ETF13.9010.239.379.620.870.62
CHADDirexion Dai20180329ETF27.3718.9717.2017.171.771.80
CHAUDirexion Dai20180329ETF13.369.393.713.365.686.03
CHCIComstock Hol20180329A380.25128.01127.82124.570.193.44
CHCOCity Holding20180329A51.6118.6512.4913.156.165.50
CHCTCommunity He20180329A18.1210.014.145.275.874.74
CHDChurch & Dwi20180329A3.052.20-0.250.062.442.14
CHDNChurchill Do20180329A34.6814.566.908.377.666.19
CHEChemed Corpo20180329A60.5921.0912.6715.578.415.52
CHEFThe Chef's W20180329A41.0717.302.682.2714.6215.03
CHEKCheck-Cap Lt20180329A318.18424.58399.91400.9224.6823.66
CHEPAGFiQ U.S. M20180329ETF187.88
CHFSCHF Solution20180329A154.18103.6172.1375.8831.4827.73
CHGGCHEGG, INC.20180329A12.0210.928.399.252.521.68
CHGXChange Finan20180329ETF25.7510.6910.6910.690.000.00
CHHChoice Hotel20180329A13.006.140.160.455.985.69
CHICalamos Conv20180329A20.7713.1011.1611.311.931.79
CHIEGlobal X MSC20180329ETF153.62162.44187.53187.53-25.09-25.09
CHIIGlobal X MSC20180329ETF354.0389.77284.40284.40-194.63-194.63
CHIMGlobal X MSC20180329ETF157.740.00-41.17-41.1741.1741.17
CHIQGlobal X MSC20180329ETF30.5335.7022.1321.9613.5713.74
CHIXGlobal X MSC20180329ETF36.0866.3958.9159.247.487.15
CHKChesapeake E20180329A33.3127.5812.6214.8914.8812.65
CHKPCheck Point20180329A5.733.281.542.041.741.25
CHMAChiasma, Inc20180329A560.03244.2265.728.87178.50235.35
CHMGChemung Fina20180329A224.1073.91-25.79-27.4999.70101.40
CHMICHERRY HILL20180329A18.129.244.875.294.363.95
CHNRChina Natura20180329A315.6145.1045.1045.100.000.00
CHRSCoherus BioS20180329A66.5342.9919.3419.1323.6423.85
CHRWC.H. Robinso20180329A6.835.901.300.324.605.58
CHSChicos FAS,20180329A11.4710.271.021.679.258.59
CHTRCharter Comm20180329A10.764.381.481.872.892.50
CHUYChuy's Holdi20180329A31.7621.821.772.7720.0619.05
CHWCalamos Glob20180329A19.1115.533.400.2712.1315.26
CHYCalamos Conv20180329A22.0518.7415.1414.623.604.12
CICIGNA Corpor20180329A4.572.921.581.501.341.43
CIACitizens, In20180329A70.1153.1215.6717.3037.4435.82
CIBRFirst Trust20180329ETF24.2123.8522.2222.341.621.50
CIDVictoryShare20180329ETF118.1744.7345.0644.73-0.330.00
CIDMCinedigm Cor20180329A249.85544.59462.36462.3682.2382.23
CIENCiena Corpor20180329A4.123.850.790.813.063.05
CIFSChina Intern20180329A129.2077.8247.8060.6730.0217.15
CIGIColliers Int20180329A47.4728.1914.1114.7514.0813.43
CILVictoryShare20180329ETF94.9974.6926.9126.9147.7847.78
CIMChimera Inve20180329A6.055.400.841.104.564.30
CINFCincinnati F20180329A8.784.530.671.003.863.53
CINRCINER RESOUR20180329A223.68165.04154.93154.9310.1110.11
CIOCITY OFFICE20180329A12.2111.063.644.617.436.46
CIRCIRCOR Inter20180329A36.2515.935.107.1310.838.80
CITCIT Group In20180329A6.442.910.550.802.362.11
CIVBCivista Banc20180329A45.4127.7010.1810.2017.5117.50
CIXComp X Inter20180329A523.86341.46323.81339.3317.642.13
CIZVictoryShare20180329ETF35.6318.8816.4816.542.402.34
CIZNCitizens Hol20180329A357.0192.3917.6222.6074.7769.79
CJJDChina Jo-Jo20180329A209.4044.6744.6744.670.000.00
CKHSeacor Holdi20180329A42.0618.728.1810.8310.537.88
CKPTCheckpoint T20180329A173.50104.7899.6097.855.186.93
CKXCKX Lands, I20180329A473.93
CLColgate-Palm20180329A2.052.381.011.181.371.20
CLARClarus Corpo20180329A110.6954.4441.6545.4912.808.96
CLBCore Laborat20180329A18.016.17-0.211.126.395.05
CLBSCaladrius Bi20180329A104.5269.9751.6951.9518.2818.02
CLCTCollectors U20180329A57.6020.932.885.3218.0415.60
CLDRCloudera, In20180329A11.855.842.393.053.442.79
CLDTCHATHAM LODG20180329A14.847.182.332.424.844.75
CLDXCelldex Ther20180329A43.6331.3318.4416.3812.8914.95
CLFCleveland-Cl20180329A14.5411.894.114.987.796.91
CLFDClearfield,20180329A142.3764.1228.0934.3436.0329.79
CLGXCorelogic, I20180329A7.863.71-0.010.333.723.38
CLHClean Harbor20180329A14.626.922.533.064.393.86
CLIMack-Cali Re20180329A7.245.75-0.200.745.955.01
CLIRClearSign Te20180329A246.92235.09149.89149.8985.1985.19
CLIXProShares Lo20180329ETF107.6774.2762.7075.8811.56-1.62
CLMTCalumet Spec20180329A81.2762.2329.4737.1832.7725.05
CLNCColony Credi20180329A55.1119.587.688.5811.9011.00
CLNEClean Energy20180329A62.5054.3433.3833.9220.8720.33
CLPRClipper Real20180329A93.0759.6553.0755.866.583.79
CLRCONTINENTAL20180329A6.063.100.340.722.762.38
CLRBCellectar Bi20180329A116.42111.73108.50108.673.223.05
CLRGIQ Chaikin U20180329ETF16.3222.84-17.66-17.6640.5040.50
CLROClearOne, In20180329A214.35133.14114.98115.0418.1618.09
CLSCelestica, I20180329A9.828.331.111.997.216.33
CLSDClearside Bi20180329A50.1828.099.4011.4618.7316.67
CLSNCelsion Corp20180329A103.26106.8473.3183.0033.5423.84
CLTLInvesco Trea20180329ETF7.57
CLUBTown Sports20180329A86.5874.7239.6843.9535.0430.81
CLVSClovis Oncol20180329A23.8114.776.529.098.255.69
CLWClearwater P20180329A29.3415.263.114.2112.1511.05
CLWTEuro Tech Ho20180329A223.50226.51134.13138.5792.3887.95
CLXClorox Compa20180329A6.484.171.352.422.831.75
CLXTCalyxt, Inc.20180329A166.47100.8950.5854.5350.3146.36
CMCanadian Imp20180329A2.152.281.341.050.941.23
CMAComerica Inc20180329A5.133.120.691.042.432.08
CMBSiShares CMBS20180329ETF18.6012.1711.3213.060.85-0.89
CMCCommercial M20180329A7.505.390.690.824.704.56
CMCLCaledonia Mi20180329A312.46142.78106.78106.4836.0036.30
CMCOColumbus McK20180329A74.7518.529.1410.449.398.08
CMCSAComcast Corp20180329A2.964.610.931.743.682.87
CMCTCIM Commerci20180329A176.98117.7969.1260.8648.6856.93
CMDCantel Medic20180329A56.1417.696.778.4910.929.19
CMECME Group In20180329A6.085.173.781.621.383.55
CMFiShares Cali20180329ETF6.264.232.622.651.621.58
CMGChipotle Mex20180329A13.606.471.822.294.654.18
CMICummins Inc.20180329A6.733.641.111.562.532.08
CMOCapstead Mor20180329A11.598.522.582.815.915.68
CMPCompass Mine20180329A16.066.75-0.752.077.504.68
CMPRCimpress PLC20180329A33.1814.684.775.659.919.03
CMRECostamare In20180329A17.2718.279.3010.068.978.21
CMRXChimerix, In20180329A67.9141.5714.0418.8727.5722.70
CMSCMS Energy C20180329A2.393.401.851.811.561.60
CMTCore Molding20180329A374.70121.9287.2398.0134.6823.91
CMTLComtech Tele20180329A26.3812.135.575.646.556.48
CNXtrackers MS20180329ETF12.498.875.139.903.74-1.03
CNACNA Financia20180329A14.745.461.612.283.853.18
CNATConatus Phar20180329A49.5537.3823.0324.2514.3513.18
CNBKACentury Banc20180329A180.59129.51108.21116.1521.3013.35
CNCCentene Corp20180329A6.754.091.562.022.532.07
CNCEConcert Phar20180329A32.6019.573.524.3916.0615.18
CNCRLoncar Cance20180329ETF37.0726.8814.5321.2512.355.63
CNDTConduent Inc20180329A6.175.350.261.345.094.01
CNETChinaNet Onl20180329A146.7999.6174.0576.1725.5623.44
CNFRConifer Hold20180329A329.74208.66178.57178.5730.0830.08
CNHICNH INDUSTRI20180329A8.107.10-0.350.557.456.55
CNICanadian Nat20180329A2.441.570.200.101.371.47
CNKCinemark Hol20180329A7.865.491.091.804.403.71
CNMDCONMED Corpo20180329A37.0212.093.994.188.117.92
CNNECannae Holdi20180329A22.379.586.317.333.272.25
CNOCNO Financia20180329A4.884.290.831.453.462.84
CNOBCenter Banco20180329A27.7718.494.596.5513.9011.94
CNPCenterPoint20180329A3.767.344.724.842.632.51
CNQCanadian Nat20180329A3.393.03-0.160.023.193.01
CNSCohen & Stee20180329A19.228.244.125.194.133.06
CNSLConsolidated20180329A13.0511.713.454.408.267.31
CNTYCentury Casi20180329A32.9712.506.858.315.654.17
CNXCNX Resource20180329A7.015.430.841.274.594.16
CNXMCNX Midstrea20180329A53.8922.1416.9518.425.193.78
CNXNPC Connectio20180329A183.9458.9041.7049.1917.209.71
CNXTVanEck Vecto20180329ETF18.5140.9528.2141.9712.73-1.02
CNYAiShares MSCI20180329ETF69.0646.9646.9646.960.000.00
COGlobal Cord20180329A24.689.463.865.915.603.55
COCPCocrystal Ph20180329A723.39388.22377.64386.3410.581.88
CODACoda Octopus20180329A431.85338.25171.40207.46166.84130.78
CODICompass Dive20180329A39.6125.0612.5411.1612.5113.90
CODXCo-Diagnosti20180329A291.96343.16118.38119.17224.77223.99
COFCapital One20180329A4.833.681.571.772.111.92
COGCabot Oil &20180329A4.333.981.591.952.392.04
COHNCohen & Comp20180329A760.51755.59755.59755.590.000.00
COHRCoherent Inc20180329A21.259.232.473.166.776.07
COHUCohu Inc20180329A31.7221.146.507.1614.6513.99
COLBColumbia Ban20180329A19.468.071.462.096.615.98
COLDAmericold Re20180329A22.4215.867.037.738.838.13
COLLCollegium Ph20180329A39.1120.268.359.4911.9210.78
COLMColumbia Spo20180329A22.877.031.091.975.945.06
COMDirexion Aus20180329ETF13.376.951.40-3.955.5510.91
COMBGraniteShare20180329ETF14.488.006.354.581.653.42
COMMCommScope Ho20180329A4.962.69-0.020.282.722.42
COMTiShares Comm20180329ETF18.767.756.796.770.950.98
CONNConn's Inc.20180329A30.2825.435.095.8120.3419.62
COOThe Cooper C20180329A14.185.711.612.584.093.12
COPConocoPhilli20180329A1.921.920.410.621.511.30
COPXGlobal X Cop20180329ETF32.3522.3516.2213.386.128.97
CORCoresite Rea20180329A17.168.343.744.414.603.94
CORECore Mark Ho20180329A23.5611.70-0.974.4012.687.31
CORPPIMCO Invest20180329ETF20.0511.4612.3411.83-0.88-0.37
CORRCorEnergy In20180329A39.7517.547.928.819.628.73
CORTCorcept Ther20180329A19.9918.273.654.1214.6214.15
COSTCostco Whole20180329A4.694.380.811.073.583.31
COTYCOTY INC20180329A5.914.911.651.633.263.28
COUPCoupa Softwa20180329A23.8325.554.001.0521.5624.50
COWiPath Series20180329ETN17.216.014.53-2.631.478.64
COWNCowen Inc. C20180329A47.1636.8218.2920.1018.5316.72
COWZPacer US Cas20180329ETF10.398.697.847.980.850.72
CPCanadian Pac20180329A6.473.911.011.322.902.59
CPACopa Holding20180329A20.387.744.884.652.863.08
CPAHCounterpath20180329A343.41271.76179.84186.1291.9385.65
CPBCampbell Sou20180329A3.442.651.191.001.461.65
CPECallon Petro20180329A7.866.361.771.854.594.51
CPFCentral Paci20180329A17.726.602.422.964.183.65
CPGCRESCENT POI20180329A14.9913.301.852.0711.4511.22
CPHCCanterbury P20180329A641.49291.54193.09195.7898.4595.76
CPHIChina Pharma20180329A109.28127.56128.17136.37-0.61-8.81
CPICPI Inflatio20180329ETF13.6814.5414.5414.540.000.00
CPIXCumberland P20180329A108.5557.8460.4760.53-2.63-2.69
CPKChesapeake U20180329A31.7715.046.577.798.477.25
CPLPCapital Prod20180329A32.6826.2817.3916.418.899.87
CPRTCopart Inc20180329A4.017.80-0.22-0.018.037.81
CPRXCatalyst Pha20180329A45.7339.0819.4217.4919.7321.58
CPSCooper-Stand20180329A41.3817.276.759.0910.528.18
CPSHCPS Technolo20180329A272.98159.9287.34108.1272.5851.80
CPSIComputer Pro20180329A34.1924.6414.146.1210.5018.52
CPSSConsumer Por20180329A40.8121.9813.7413.748.248.24
CPSTCapstone Tur20180329A95.3276.9358.2058.2818.7318.65
CPTCamden Prope20180329A9.134.291.291.783.002.51
CPTACapitala Fin20180329A47.2751.5026.7826.3524.7625.19
CQPCheniere Ene20180329A27.7916.8412.1713.604.673.24
CQQQInvesco Chin20180329ETF25.7319.390.448.1918.9511.21
CRCrane Compan20180329A21.969.783.234.326.555.46
CRAICRA Internat20180329A89.4074.2761.8764.6712.409.60
CRAKVanEck Vecto20180329ETF22.3513.9414.3413.95-0.40-0.01
CRBNiShares MSCI20180329ETF12.3210.438.678.621.761.81
CRBPCorbus Pharm20180329A86.0264.9121.0224.1643.8940.75
CRCCalifornia R20180329A18.178.163.483.204.684.97
CRDACrawford & C20180329A124.3167.4749.9353.4117.5414.06
CRDBCrawford & C20180329A123.4967.4454.8859.3312.568.11
CREECree Inc20180329A12.1210.910.330.4010.5810.51
CREGChina Recycl20180329A415.05327.27222.44228.59104.8298.68
CRHMCRH Medical20180329A226.56190.52126.2149.5464.31140.98
CRICarter's Inc20180329A8.933.761.171.612.602.16
CRISCuris Inc20180329A56.0863.3832.2036.2931.1827.09
CRKComstock Res20180329A36.5122.838.698.9214.1413.91
CRLCharles Rive20180329A16.467.493.383.784.113.71
CRMsalesforce.c20180329A2.981.680.300.381.381.30
CRMDCorMedix Inc20180329A199.82156.77123.85143.3932.9213.38
CRMTAmerica's Ca20180329A77.6036.5727.0328.289.538.29
CRNTCeragon Netw20180329A73.3461.092.69-4.3658.4065.45
CRONCronos Group20180329A38.3536.2022.3822.6313.8213.57
CROPIQ Global Ag20180329ETF17.5610.898.468.522.432.37
CROXCrocs, Inc.20180329A10.587.461.29-0.306.177.76
CRSCarpenter Te20180329A19.077.332.593.524.743.81
CRSPCRISPR Thera20180329A41.7418.908.7512.3910.156.51
CRTCross Timber20180329A110.2870.2360.1159.9010.1210.33
CRUSCirrus Logic20180329A9.435.301.933.333.381.97
CRVLCorvel Corp20180329A206.3675.7966.9966.538.819.27
CRVSCorvus Pharm20180329A100.3849.9524.6133.7425.3416.20
CRWSCrown Crafts20180329A152.5490.3055.0157.1335.2933.18
CRYCryoLife, In20180329A38.6718.645.075.0913.5713.55
CSAVictoryShare20180329ETF25.9916.3613.9115.272.461.09
CSBVictoryShare20180329ETF25.8846.0238.9538.977.067.04
CSBRChampions On20180329A113.4177.8061.2861.2816.5216.51
CSCOCisco System20180329A2.392.640.250.652.401.99
CSDInvesco S&P20180329ETF64.2732.4931.4931.480.991.01
CSFVictoryShare20180329ETF32.2118.0012.4311.795.586.22
CSFLCenterState20180329A10.916.62-0.75-0.327.376.95
CSGPCoStar Group20180329A24.2913.043.835.119.207.93
CSGSCSG Systems20180329A19.3110.996.186.554.814.45
CSIICardiovascul20180329A29.2612.846.087.346.765.50
CSIQCanadian Sol20180329A18.8922.604.414.3418.1918.26
CSLCarlisle Com20180329A16.225.831.372.334.463.50
CSLTCASTLIGHT HE20180329A154.81117.3965.6140.7751.7876.63
CSMProShares La20180329ETF8.827.228.517.69-1.29-0.47
CSMLIQ Chaikin U20180329ETF17.2315.7215.4614.370.261.36
CSODCornerstone20180329A18.317.272.603.004.674.27
CSPICSP Inc.20180329A252.46178.25157.48161.9420.7716.31
CSQCalamos Stra20180329A15.4117.5013.8514.323.663.18
CSSEChicken Soup20180329A215.74124.5090.5993.4133.9231.10
CSTECaesarstone20180329A35.5931.155.959.7425.2021.41
CSTMConstellium20180329A49.0537.2410.0614.3527.1822.58
CSTRCapStar Fina20180329A156.4443.3828.5030.5114.8812.87
CSUCapital Seni20180329A30.7311.344.105.127.246.22
CSVCarriage Ser20180329A32.9614.986.017.158.977.84
CSWCCapital Sout20180329A69.1687.7311.6311.5976.1076.14
CSWICSW Industri20180329A65.5232.9316.5116.2316.4316.70
CSXCSX Corporat20180329A3.302.19-0.380.582.561.61
CTASCintas Corp20180329A9.384.721.792.773.693.28
CTBCooper Tire20180329A21.7913.47-2.57-1.7616.0415.23
CTBICommunity Tr20180329A65.0020.181.562.4118.6217.77
CTEKCynergisTek,20180329A119.09159.90105.00105.3354.9054.57
CTGComputer Tas20180329A27.6316.5511.6512.734.903.82
CTHRCharles & Co20180329A80.9273.5273.5273.520.000.00
CTIBYunhong CTI20180329A710.33964.12964.12964.120.000.00
CTICCTI BioPharm20180329A31.5435.6815.6412.8020.0422.88
CTLCenturyLink,20180329A6.164.541.491.963.052.57
CTLTCATALENT, IN20180329A10.3410.50-5.10-4.9215.6115.41
CTMXCytomX Thera20180329A28.3914.564.724.779.849.79
CTOConsolidated20180329A226.2870.0767.3169.062.761.02
CTRECARTRUST REI20180329A12.2011.66-2.30-1.7413.9613.39
CTRNCiti Trends,20180329A41.0931.649.6613.8621.9917.78
CTSCTS Corporat20180329A41.7316.679.7410.966.935.71
CTSHCognizant Te20180329A3.364.011.651.722.362.29
CTSOCytosorbents20180329A87.0567.3931.3534.2036.0533.19
CTTCATCHMARK TI20180329A12.756.230.771.495.464.74
CTXRCitius Pharm20180329A275.70290.41195.95195.9594.4694.46
CTXSCitrix Syste20180329A6.504.492.002.202.492.29
CUBCubic Corpor20180329A28.049.173.544.485.634.69
CUBAHerzfeld Car20180329A115.83105.9680.37103.8425.592.13
CUBECubeSmart20180329A4.683.35-0.580.013.933.35
CUBICUSTOMERS BA20180329A21.0710.156.096.614.073.54
CUECue Biopharm20180329A121.7472.1052.8454.2919.2617.81
CUICUI Global,20180329A125.52113.4684.7885.8628.6827.60
CULPCulp, Inc.20180329A105.5743.6026.4324.3517.1719.25
CUOContinental20180329A216.13210.20210.20210.200.000.00
CUREDirexion Dai20180329ETF10.627.771.812.585.975.19
CUROCURO Group H20180329A55.4324.2517.6819.306.574.95
CUTInvesco MSCI20180329ETF26.2024.1316.0721.278.062.86
CUTRCutera, Inc.20180329A35.5618.066.538.6911.539.37
CUZCousins Prop20180329A11.539.211.591.707.627.47
CVACovanta Hold20180329A35.3720.8013.2612.667.548.14
CVBFCVB Financia20180329A14.6612.193.824.648.387.56
CVCOCavco Indust20180329A84.0263.3435.5145.9427.838.29
CVCYCentral Vall20180329A294.07124.0298.43107.1425.5916.87
CVECenovus Ener20180329A11.9210.600.751.729.858.88
CVEOCIVEO CORPOR20180329A28.3918.447.578.1610.8710.28
CVGICommercial V20180329A22.9728.776.986.3421.8022.44
CVGWCalavo Growe20180329A21.5310.382.843.657.546.73
CVICVR ENERGY,20180329A16.808.102.223.205.884.89
CVLTCommault Sys20180329A13.297.371.160.936.216.44
CVLYCodorus Vall20180329A313.66114.3497.22104.8117.119.53
CVMCel-Sci Corp20180329A109.7870.7567.3767.373.373.37
CVNACarvana Co.20180329A34.2018.5910.2313.608.364.99
CVRChicago Rive20180329A512.98506.52506.52506.520.000.00
CVSCVS HEALTH C20180329A2.612.40-1.22-0.143.622.54
CVTICovenant Tra20180329A34.7560.8115.1715.1645.6445.65
CVUCPI Aerostru20180329A117.12102.2087.7391.9714.4710.24
CVVCVD Equipmen20180329A274.97133.22127.63129.675.583.55
CVXChevron Corp20180329A1.911.600.820.870.780.73
CVYInvesco Zack20180329ETF37.2430.5922.3623.288.227.30
CWCurtiss-Wrig20180329A30.6514.976.027.608.967.37
CWBSPDR Bloombe20180329ETF2.892.651.801.910.850.74
CWBCCommunity We20180329A70.6439.2639.2639.260.000.00
CWBRCohBar, Inc.20180329A254.01290.17103.29126.03186.88164.13
CWCOConsolidated20180329A66.5068.7421.2525.4747.4943.27
CWEBDirexion Dai20180329ETF39.9922.3121.2420.701.071.61
CWHCamping Worl20180329A14.6210.823.457.367.373.46
CWISPDR MSCI AC20180329ETF6.693.192.542.730.660.46
CWSAdvisorShare20180329ETF39.7929.0929.0929.090.000.00
CWSTCasella Wast20180329A21.5014.114.396.929.727.19
CWTCalifornia W20180329A25.4314.566.547.568.027.00
CXDCChina XD Pla20180329A150.6199.3292.5992.596.736.73
CXOCONCHO RESOU20180329A6.214.362.242.672.131.70
CXPCOLUMBIA PRO20180329A5.914.71-0.27-0.164.984.87
CXSEWisdomTree T20180329ETF25.029.525.086.814.432.71
CXWCoreCivic, I20180329A9.605.840.561.435.284.40
CYCypress Semi20180329A5.986.831.452.055.384.78
CYANCyanotech Co20180329A325.35318.30292.96301.5525.3416.75
CYBWisdomTree20180329ETF74.7041.4632.4213.319.0428.15
CYBECyberoptics20180329A75.6045.9321.2424.0024.6921.93
CYBRCyberArk Sof20180329A10.9610.542.542.098.008.45
CYCCCyclacel Pha20180329A132.06172.73180.92187.84-8.20-15.12
CYDChina Yuchai20180329A173.1884.9865.1769.5219.8115.46
CYHCommunity He20180329A25.9022.659.5810.9813.0411.65
CYRNCYREN Ltd.20180329A712.72211.45211.45211.450.000.00
CYRXCryoPort, In20180329A61.26115.9741.3644.9274.6171.05
CYTKCytokinetics20180329A80.8759.9123.7319.4936.1840.42
CZAInvesco Zack20180329ETF15.555.985.925.900.060.08
CZNCCitizens & N20180329A167.8750.1238.4546.0211.674.10
CZRCaesars Ente20180329A45.4632.7315.1518.2717.5814.46
CZWICitizens Com20180329A38.9346.4828.8030.3117.6816.17
CZZCosan Limite20180329A9.968.031.552.136.485.90
DDominion Ene20180329A1.691.350.170.301.181.05
DACDanaos Corpo20180329A392.18220.15126.68157.8693.4862.29
DAIOData I/O Cor20180329A70.60154.6325.2326.22129.40128.41
DAKTDaktronics I20180329A27.2418.391.662.4316.7415.96
DALDelta Air Li20180329A2.162.610.620.652.001.97
DALTAnfield Capi20180329ETF59.0769.6371.5169.63-1.880.00
DANDana Incorpo20180329A9.547.55-0.171.307.726.25
DARDARLING INGR20180329A7.225.15-0.93-0.146.075.29
DAREDare Bioscie20180329A195.47148.31127.24127.1521.0621.15
DAUDExchange-Tra20180329ETN34.06
DAXGlobal X Fun20180329ETF35.8139.2239.2339.220.000.00
DBDeutsche Ban20180329A7.176.111.141.574.954.52
DBAWXtrackers MS20180329ETF23.038.528.738.56-0.21-0.04
DBDDiebold Nixd20180329A33.8824.557.759.0816.8015.47
DBEFXtrackers MS20180329ETF3.272.831.581.681.271.17
DBEMXtrackers MS20180329ETF24.2317.6118.7219.06-1.10-1.45
DBEUXtrackers MS20180329ETF4.952.301.111.811.180.48
DBEZXtrackers MS20180329ETF10.997.245.285.111.962.13
DBGRXtrackers MS20180329ETF16.9520.7818.9420.461.840.32
DBJPXtrackers MS20180329ETF7.143.092.352.570.740.52
DBVTDBV Technolo20180329A33.6723.088.998.0114.0915.08
DBXDropbox, Inc20180329A16.1312.394.076.988.325.41
DCARDropCar, Inc20180329A120.30109.79101.61101.788.188.01
DCHFExchange-Tra20180329ETN24.99
DCIDonaldson Co20180329A9.306.572.172.814.393.75
DCODucommun Inc20180329A134.6761.0356.2455.194.795.84
DCOMDime Communi20180329A35.7832.969.0211.2623.9421.70
DCPDCP Midstrea20180329A24.158.105.857.082.281.02
DCPHDeciphera Ph20180329A80.2138.5414.7919.6823.7518.86
DDD3D Systems C20180329A10.0824.9120.7120.774.264.21
DDGProshares Sh20180329ETF46.11
DDLSWisdomTree D20180329ETF71.2645.0754.4345.07-9.360.00
DDMProShares Ul20180329ETF4.012.981.431.201.551.78
DDSDillards Inc20180329A24.139.904.295.185.614.71
DDWMWisdomTree D20180329ETF22.4110.059.239.230.820.82
DEDeere & Comp20180329A6.133.111.181.631.931.48
DEAEasterly Gov20180329A7.315.470.391.165.074.31
DECKDeckers Outd20180329A14.055.941.461.744.484.21
DEEFXtrackers FT20180329ETF31.578.598.598.590.000.00
DEFInvesco Defe20180329ETF19.287.733.715.064.022.68
DEFAiShares Adap20180329ETF75.30313.84310.30313.843.540.00
DEIDouglas Emme20180329A6.453.560.830.502.723.06
DEMWisdomTree E20180329ETF10.706.485.545.640.940.84
DENNDENNY'S CORP20180329A14.9611.884.965.656.926.23
DESWisdomTree U20180329ETF10.316.856.246.350.600.50
DESPDespegar.com20180329A60.5032.6611.5820.0821.0812.58
DEURExchange-Tra20180329ETN8.75
DEUSXtrackers Ru20180329ETF17.9814.8514.7714.780.080.07
DEWWisdomTree G20180329ETF18.3520.0314.2614.575.775.47
DFEWisdomTree E20180329ETF12.157.987.207.350.780.63
DFENDirexion Dai20180329ETF27.2676.5177.8978.61-1.38-2.09
DFFNDIFFUSION PH20180329A148.24116.6582.1682.6234.4934.03
DFINDonnelley Fi20180329A25.5110.883.305.327.585.56
DFJWisdomTree J20180329ETF10.047.767.187.310.580.45
DFNDReality Shar20180329ETF12.3011.137.8010.323.330.81
DFNLDavis Select20180329ETF24.1816.078.037.128.048.95
DFSDiscover Fin20180329A4.393.890.560.653.333.25
DFVLiPath US Tre20180329ETF227.65
DFVSiPath US Tre20180329ETF350.13
DGDollar Gener20180329A3.942.060.200.321.861.74
DGAZVelocityShar20180329ETN5.895.531.112.084.423.45
DGBPExchange-Tra20180329ETN14.205.487.925.48-2.440.00
DGICADonegal Grou20180329A107.3440.7220.5520.3420.1720.39
DGICBDonegal Grou20180329A2423.55
DGIIDigi Interna20180329A69.4255.9730.1531.1725.8224.81
DGLDVelocityShar20180329ETF3.142.121.661.240.460.88
DGLYDigital Ally20180329A263.91177.21126.39106.7950.8170.42
DGPDB Gold Doub20180329ETN48.9226.0622.1027.043.96-0.98
DGREWisdomTree T20180329ETF30.4317.6415.8915.701.751.94
DGROiShares Core20180329ETF3.903.622.102.281.521.35
DGRSWisdomTree T20180329ETF22.2111.6310.9010.850.730.77
DGRWWisdomTree T20180329ETF5.333.282.051.741.221.53
DGSWisdomTree E20180329ETF17.988.536.497.122.041.41
DGTSPDR Global20180329ETF74.1232.8832.8832.880.000.00
DGXQuest Diagno20180329A6.013.491.111.252.382.24
DGZDB Gold Shor20180329ETN86.02104.1182.9983.7621.1120.35
DHID.R. Horton20180329A3.002.380.210.202.172.18
DHILDiamond Hill20180329A167.2567.3758.7460.388.246.60
DHRDanaher Corp20180329A2.981.53-0.010.251.541.28
DHSWisdomTree U20180329ETF10.305.897.145.79-1.250.10
DHTDHT HOLDINGS20180329A30.8522.797.328.2715.4714.52
DHXDHI Group, I20180329A285.33201.55119.77124.4381.7877.12
DIASPDR Dow Jon20180329ETF1.4350.8550.0950.020.760.83
DIALColumbia Div20180329ETF68.48203.27203.27203.270.000.00
DIGProShares Ul20180329ETF7.617.022.595.264.431.76
DIMWisdomTree I20180329ETF13.1313.8613.5213.560.340.30
DINDine Brands20180329A25.3410.745.725.305.025.44
DINTDavis Select20180329ETF51.6347.7047.7047.700.000.00
DIODDiodes Inc20180329A20.8610.663.482.327.188.34
DISThe Walt Dis20180329A1.872.401.521.550.880.85
DISCADiscovery, I20180329A4.914.741.291.203.443.54
DISCBDiscovery, I20180329A1440.27313.99313.99313.990.000.00
DISCKDiscovery, I20180329A5.428.176.016.472.161.70
DISHDISH Network20180329A4.285.370.940.394.424.98
DITAMCON Distri20180329A346.55491.18-265.55-265.55756.73756.73
DIVGlobal X Sup20180329ETF13.3811.925.665.706.266.21
DIVAAGFiQ Hedged20180329ETF44.0052.7261.3861.38-8.66-8.66
DIVBiShares U.S.20180329ETF21.8316.6215.3616.621.270.00
DIVCC-Tracks Exc20180329ETN83.64
DIVOAmplify CWP20180329ETF19.8219.2919.2919.290.000.00
DIVYReality Shar20180329ETF222.59157.70157.70157.700.000.00
DJCIETRACS Linke20180329ETN44.2823.1623.0623.060.100.10
DJCODaily Journa20180329A40.1466.3766.3766.370.000.00
DJDInvesco Dow20180329ETF26.8229.5629.8429.55-0.270.02
DJPiPath Bloomb20180329ETN4.594.167.286.34-3.12-2.18
DJPYExchange-Tra20180329ETN27.7210.325.165.165.165.16
DKDelek US Hol20180329A11.274.682.723.451.961.23
DKLDELEK LOGIST20180329A92.0756.3632.5936.6423.7719.72
DKSDick's Sport20180329A5.903.880.440.733.433.14
DLADelta Appare20180329A76.2948.6525.8742.4822.786.17
DLBDolby Labora20180329A12.674.976.132.82-1.162.16
DLBRVelocityShar20180329ETN241.84206.82206.82206.820.000.00
DLHCDLH Holdings20180329A571.8697.30231.2975.36-134.0021.93
DLNWisdomTree U20180329ETF3.342.60-0.85-0.103.452.70
DLNGDYNAGAS LNG20180329A29.7319.6210.8712.558.757.07
DLPHDelphi Techn20180329A14.397.18-1.881.999.065.19
DLPNDolphin Ente20180329A2194.041208.401553.551553.55-345.14-345.14
DLRDigital Real20180329A7.259.162.573.596.595.57
DLSWisdomTree I20180329ETF11.178.908.388.670.530.23
DLTHDuluth Holdi20180329A25.8728.742.163.1126.5825.63
DLTRDollar Tree20180329A5.833.880.521.803.362.08
DLXDeluxe Corpo20180329A13.575.571.371.864.203.70
DMLPDorchester M20180329A113.92161.05137.17151.3823.889.67
DMPIDelMar Pharm20180329A192.91177.87171.38173.106.494.77
DMRCDigimarc Cor20180329A51.9844.3918.2916.6726.0927.71
DMRIDeltaShares20180329ETF32.70
DMRLDeltaShares20180329ETF13.272.322.322.320.000.00
DMRMDeltaShares20180329ETF16.4012.3012.3012.300.000.00
DMRSDeltaShares20180329ETF36.0215.6715.6715.670.000.00
DNJRGolden Bull20180329A238.11211.91211.91211.910.000.00
DNKNDunkin' Bran20180329A4.8912.441.040.9411.4011.51
DNLWisdomTree G20180329ETF39.8422.5523.1522.51-0.600.04
DNLIDenali Thera20180329A65.4433.9829.9933.533.990.45
DNNDenison Mine20180329A110.6064.0162.3365.901.67-1.89
DNOWNOW INC.20180329A10.738.640.501.208.147.44
DNRDenbury Reso20180329A37.2631.4211.1413.3920.2917.99
DODiamond Offs20180329A8.316.380.380.835.995.55
DOCPHYSICIANS R20180329A6.665.911.632.174.283.74
DOGProShares Sh20180329ETF6.605.921.332.074.593.85
DOGSArrow Dogs o20180329ETF65.0368.1868.1868.180.000.00
DOGZDogness (Int20180329A490.10190.10170.21152.5919.8937.51
DOLWisdomTree I20180329ETF14.6324.8219.9919.954.824.86
DONWisdomTree U20180329ETF7.546.404.733.991.662.41
DOOWisdomTree i20180329ETF14.886.466.938.08-0.47-1.62
DOORMASONITE INT20180329A17.868.174.665.483.522.69
DORMDorman Produ20180329A48.2412.165.906.496.275.68
DOVDover Corpor20180329A5.802.410.150.302.272.11
DOXAmdocs Limit20180329A6.353.30-0.57-0.113.883.41
DPSTDirexion Dai20180329ETF25.3413.238.8810.394.352.85
DPWDPW Holdings20180329A80.7677.4464.8164.0312.6313.41
DPZDomino's Piz20180329A8.643.990.781.243.212.75
DRADDigirad Corp20180329A504.84705.93705.93705.930.000.00
DREDuke Realty20180329A3.952.990.380.462.612.53
DRHDiamondRock20180329A9.5710.331.071.159.269.19
DRIDarden Resta20180329A5.172.990.801.062.191.94
DRIODarioHealth20180329A328.85286.60232.56232.6354.0453.97
DRIPDirexion Dai20180329ETF14.829.853.825.376.034.48
DRNDirexion Dai20180329ETF17.3412.01-0.612.9212.639.17
DRNADicerna Phar20180329A31.5239.835.459.7134.3830.12
DRQDril-Quip, I20180329A23.5412.124.694.767.437.37
DRRXDurect Corp20180329A48.5335.2716.6316.0218.6418.95
DRVDirexion Dai20180329ETF57.9138.2729.0528.469.239.81
DRWWisdomTree G20180329ETF21.1612.255.019.967.252.29
DSDrive Shack20180329A30.1317.203.244.2413.9412.94
DSEDuff & Phelp20180329A44.0733.6027.2427.736.375.88
DSGXDescartes Sy20180329A32.5215.300.972.5614.3212.74
DSIiShares MSCI20180329ETF5.468.285.026.003.262.28
DSKEDaseke, Inc.20180329A25.1328.6831.7431.66-3.06-2.98
DSLVVelocityShar20180329ETF9.175.851.102.364.753.49
DSPGDSP Group In20180329A106.1053.2044.9844.978.228.23
DSSDocument Sec20180329A165.11115.1084.5885.8730.5229.24
DSWLDeswell Indu20180329A536.55519.42290.84290.41228.58229.01
DSXDiana Shippi20180329A31.9727.9011.9315.5815.9712.32
DTDWisdomTree U20180329ETF12.8212.5912.3312.330.260.25
DTEDTE Energy C20180329A6.985.570.993.234.582.35
DTEADAVIDsTEA In20180329A145.9999.4299.4299.420.000.00
DTECALPS Disrupt20180329ETF198.02125.25125.25125.250.000.00
DTHWisdomTree I20180329ETF17.6113.283.159.9910.133.28
DTNWisdomTree U20180329ETF16.139.5213.1413.24-3.62-3.71
DTODB Crude Oil20180329ETN93.6474.7468.8352.775.9021.97
DTULiPath US Tre20180329ETF227.84
DTUSiPath US Tre20180329ETF158.3465.1165.1165.110.000.00
DTYLiPath US Tre20180329ETF31.33
DUGProShares Ul20180329ETF9.267.164.593.192.573.97
DUKDuke Energy20180329A1.651.29-0.480.021.771.26
DUSADavis Select20180329ETF25.7210.0910.0910.090.000.00
DUSLDirexion Dai20180329ETF49.7432.9232.0932.220.830.70
DUSTDirexion Dai20180329ETF10.286.102.232.253.873.85
DVADaVita Inc.20180329A4.853.251.562.491.690.76
DVAXDynavax Tech20180329A31.4021.289.618.6611.6712.63
DVDDover Motors20180329A360.33210.10142.13144.1167.9765.99
DVNDevon Energy20180329A3.282.82-0.380.033.212.78
DVPDeep Value E20180329ETF20.009.999.909.850.090.14
DVYiShares Sele20180329ETF1.792.561.371.351.201.22
DVYAiShares Asia20180329ETF44.8833.7733.6133.610.160.16
DVYEiShares Emer20180329ETF22.0613.3211.6411.661.681.66
DWASInvesco DWA20180329ETF41.0922.8921.4621.491.431.40
DWATArrow Invest20180329ETF52.7415.4215.4215.420.000.00
DWCRArrow DWA Co20180329ETF33.08
DWFISPDR Dorsey20180329ETF28.3323.3622.7522.730.600.62
DWLDDavis Select20180329ETF26.0317.2812.4315.304.851.97
DWMWisdomTree I20180329ETF19.0510.9010.5410.250.360.65
DWPPFirst Trust20180329ETF44.9616.7916.7916.790.000.00
DWSNDawson Geoph20180329A149.03153.8999.86100.9554.0352.94
DWXSPDR S&P Int20180329ETF10.944.644.014.510.640.14
DXDynex Capita20180329A15.4512.626.656.585.976.05
DXCDXC Technolo20180329A5.822.750.320.822.431.94
DXCMDexCom, Inc.20180329A10.215.012.032.002.983.00
DXDProShares Ul20180329ETF11.329.856.186.453.673.41
DXGEWisdomTree G20180329ETF19.2112.5210.2613.122.26-0.59
DXJWisdomTree J20180329ETF1.801.77-0.050.051.821.72
DXJSWisdomTree J20180329ETF37.3614.1414.2214.07-0.080.07
DXLGDestination20180329A319.29286.01199.59199.5986.4186.41
DXPEDXP Enterpri20180329A74.0724.2212.9213.6411.2910.58
DXYNDixie Group20180329A424.14158.3342.787.74115.55150.60
DYDycom Indust20180329A17.358.270.821.287.466.99
DYLSWisdomTree D20180329ETF17.5314.6914.4214.630.260.05
DYNTDynatronics20180329A495.18240.927.897.89233.03233.03
DZKDirexion Dai20180329ETF35.4522.0021.6021.080.400.92
DZSIDASAN Zhone20180329A113.2984.7662.3963.7322.3721.02
DZZDB Gold Doub20180329ETN29.3820.1917.9118.292.281.90
EAElectronic A20180329A7.154.861.442.243.422.62
EARNELLINGTON RE20180329A16.0110.664.775.675.904.99
EARSAuris Medica20180329A206.27226.98130.86136.1096.1290.88
EASTEASTSIDE DIS20180329A204.64184.39126.40160.4657.9923.93
EATBrinker Inte20180329A6.503.69-0.090.163.783.53
EBAYeBay Inc20180329A2.544.190.790.993.403.20
EBFEnnis, Inc.20180329A42.6627.3613.2416.0114.1211.35
EBIXEbix Inc20180329A20.0912.224.225.378.006.85
EBMTEagle Bancor20180329A183.92110.9564.4579.7746.5031.18
EBNDSPDR Bloombe20180329ETF9.138.637.187.811.440.82
EBSEmergent Bio20180329A23.5013.355.355.988.007.37
EBSBMeridian Ban20180329A27.4318.506.086.8812.4211.62
EBTCEnterprise B20180329A238.1257.9333.1746.3624.7611.57
ECHiShares MSCI20180329ETF21.0515.017.6410.667.384.42
ECHOEcho Global20180329A32.4847.77-3.84-2.8051.6150.57
ECLEcolab, Inc.20180329A4.622.870.681.472.191.40
ECNSiShares MSCI20180329ETF98.96105.48105.48105.480.000.00
ECOLUS Ecology,20180329A41.6416.976.267.5710.709.40
ECOMCHANNELADVIS20180329A82.7040.5123.5223.3116.9917.20
ECONColumbia Eme20180329ETF17.6617.9623.0522.64-5.09-4.68
ECPGEncore Capit20180329A33.6214.225.055.609.188.62
ECTECA Marcellu20180329A316.29224.05126.9297.4697.13126.59
EDConsolidated20180329A2.772.020.430.511.591.52
EDCDirexion Dai20180329ETF11.616.743.903.262.843.48
EDENiShares MSCI20180329ETF29.6727.2110.5910.5516.6216.66
EDITEditas Medic20180329A25.3515.3214.3810.290.945.03
EDIVSPDR S&P Eme20180329ETF26.9216.7715.3115.751.461.03
EDOGALPS Emergin20180329ETF24.3450.1149.6449.630.470.48
EDOWFirst Trust20180329ETF34.8114.4914.5314.53-0.05-0.05
EDUCEducational20180329A154.11113.09101.2595.4511.8517.64
EDVVanguard Wor20180329ETF7.149.646.089.453.560.20
EDZDirexion Dai20180329ETF4.803.28-0.32-0.163.613.45
EEEl Paso Elec20180329A16.819.163.243.575.925.59
EEFTEuronet Worl20180329A14.498.163.093.095.085.08
EEHELEMENTS Lin20180329ETN332.02
EELVInvesco S&P20180329ETF22.7611.7610.6010.571.161.20
EEMiShares MSCI20180329ETF2.092.851.291.591.561.27
EEMAiShares MSCI20180329ETF39.3918.7417.3218.151.420.59
EEMDAAM S&P Emer20180329ETF61.5776.2876.2876.280.000.00
EEMOInvesco S&P20180329ETF54.6536.4433.0133.083.433.36
EEMSiShares MSCI20180329ETF31.1212.7711.7012.481.070.29
EEMViShares Edge20180329ETF11.9910.039.349.610.690.42
EESWisdomTree U20180329ETF25.0313.7312.6212.771.110.96
EETProShares Ul20180329ETF64.2627.0825.8826.401.210.68
EEVProShares Tr20180329ETF62.0165.8548.9461.1916.914.66
EEXEmerald Hold20180329A44.1628.4014.4413.8913.9614.51
EFAiShares MSCI20180329ETF1.451.870.780.851.091.01
EFADProShares MS20180329ETF18.6815.1013.4313.641.671.46
EFASGlobal X MSC20180329ETF54.254.472.384.472.080.00
EFAViShares Edge20180329ETF7.465.064.394.300.670.77
EFAXSPDR MSCI EA20180329ETF36.1934.8435.5235.29-0.67-0.44
EFCEllington Fi20180329A33.4818.849.8510.369.008.48
EFGiShares MSCI20180329ETF17.5410.8811.0710.99-0.19-0.11
EFNLiShares MSCI20180329ETF21.0619.1817.9917.461.191.72
EFOProShares Ul20180329ETF23.6017.4014.9716.182.431.22
EFOIEnergy Focus20180329A506.70456.00390.36372.2065.6483.80
EFSCEnterprise F20180329A41.5422.106.636.7015.4715.39
EFUProShares Tr20180329ETF31.4057.1258.0358.03-0.91-0.91
EFViShares MSCI20180329ETF12.445.534.264.551.280.99
EFXEquifax, Inc20180329A6.752.610.360.632.251.98
EFZProShares Tr20180329ETF23.1417.2815.2015.612.081.67
EGANeGain Corpor20180329A79.0668.7044.9052.1523.7916.55
EGBNEagle Bancor20180329A19.9310.322.943.317.387.01
EGHT8x8, Inc. Co20180329A33.3422.084.144.2217.9317.85
EGLEEagle Bulk S20180329A39.4157.7627.9429.9429.8327.83
EGOEldorado Gol20180329A9.697.503.762.743.814.84
EGOVNIC Inc20180329A41.1133.2010.8310.7922.3622.41
EGPEastGroup Pr20180329A17.107.604.084.193.523.41
EGPTVanEck Vecto20180329ETF48.40120.3381.1182.3839.2237.94
EGRXEagle Pharma20180329A53.1923.90-1.602.2925.5021.61
EGYVaalco Energ20180329A184.65165.25145.24141.4420.0223.81
EHCEncompass He20180329A8.153.170.771.172.412.00
EHTHeHealth, Inc20180329A43.3840.328.1810.7132.1429.62
EIDOiShares MSCI20180329ETF3.857.804.634.813.253.05
EIGEmployers Ho20180329A27.4910.673.384.287.296.38
EIGIEndurance In20180329A74.4456.1021.9021.4034.2034.70
EIGREiger BioPha20180329A116.5253.8113.329.8040.4944.01
EIRLiShares MSCI20180329ETF64.3337.6428.8928.838.758.81
EISiShares MSCI20180329ETF59.4527.3030.9830.97-3.67-3.67
EIXEdison Inter20180329A5.173.820.750.823.083.01
EKARIdeanomics N20180329ETF75.67
EKSOEkso Bionics20180329A85.4967.1453.1257.6114.019.52
ELThe Estee La20180329A3.593.19-0.090.353.282.85
ELDWisdomTree E20180329ETF30.4520.1019.5319.470.560.63
ELFe.l.f. Beaut20180329A21.1010.023.415.966.624.06
ELGXEndologix In20180329A29.9838.4215.2014.6423.4023.96
ELLOEllomay Capi20180329A1473.25
ELMDElectromed,20180329A120.3259.5759.5759.570.000.00
ELSEquity Lifes20180329A11.505.820.280.685.555.14
ELSEElectro-Sens20180329A275.14263.40214.83221.8348.5741.58
ELTKEltek Ltd20180329A421.35376.20341.80353.6134.3922.59
ELVTElevate Cred20180329A54.5830.4315.1717.5115.2512.91
ELYCallaway Gol20180329A7.065.332.112.173.223.16
EMAGVanEck Vecto20180329ETF193.08144.06144.06144.060.000.00
EMANeMagin Corpo20180329A354.67274.44243.76243.7630.6830.68
EMBiShares J.P.20180329ETF1.103.262.802.700.470.58
EMBHiShares Inte20180329ETF55.1641.9741.9741.970.000.00
EMCBWisdomTree E20180329ETF59.8613.0010.7010.702.302.30
EMCFEmclaire Fin20180329A652.88254.53-219.18136.15473.71118.38
EMEEMCOR Group,20180329A20.516.631.722.064.914.57
EMFMGlobal X MSC20180329ETF126.71103.3897.8197.815.575.57
EMGFiShares Edge20180329ETF22.8011.6612.2311.54-0.570.12
EMHYiShares J.P.20180329ETF16.7310.9310.7010.650.230.28
EMIFiShares Emer20180329ETF110.8949.0446.3546.412.702.63
EMIHXtrackers Em20180329ETF217.80
EMKREmcore Corp20180329A92.8175.0047.1446.7927.8628.22
EMLEastern Comp20180329A236.7280.8055.4872.7625.318.04
EMLCVanEck Vecto20180329ETF5.253.931.791.862.112.04
EMLPFirst Trust20180329ETF5.013.872.883.090.990.78
EMMSEmmis Commun20180329A197.72122.83104.36109.0018.4713.83
EMNEastman Chem20180329A6.523.940.781.303.162.64
EMPEntergy Miss20180329A33.9813.3310.9412.482.390.85
EMQQEMQQ The Eme20180329ETF16.1910.606.206.574.394.03
EMREmerson Elec20180329A3.972.711.041.091.681.62
EMTLSPDR DoubleL20180329ETF31.2321.1821.1821.180.000.00
EMTYProShares De20180329ETF208.2741.449.389.3832.0632.06
EMXEMX Royalty20180329A192.20105.3674.0476.3131.3229.05
EMXCiShares MSCI20180329ETF33.8165.7365.7365.730.000.00
ENBEnbridge, In20180329A3.413.51-0.070.263.583.25
ENBLENABLE MIDST20180329A36.5016.979.2010.397.776.58
ENDPEndo Interna20180329A16.9115.532.482.8613.0512.67
ENFRAlerian Ener20180329ETF44.1921.3318.7418.942.592.39
ENGENGlobal Cor20180329A607.89308.47294.91294.9013.5613.57
ENLCENLINK MIDST20180329A41.5125.0316.3717.938.667.10
ENORiShares MSCI20180329ETF60.4539.8435.3736.064.473.79
ENPHEnphase Ener20180329A23.0044.838.979.9735.8834.88
ENREnergizer Ho20180329A13.4911.344.324.057.027.31
ENSEnerSys, Inc20180329A25.2410.185.006.125.184.06
ENSGThe Ensign G20180329A27.8313.827.147.956.685.87
ENSVEnservco Cor20180329A96.62146.0759.9390.5886.1455.49
ENTGlobal Eagle20180329A84.1873.7340.3544.3933.3829.34
ENTAEnanta Pharm20180329A63.4725.0413.5312.7011.5112.34
ENTGEntegris Inc20180329A19.8817.402.242.3715.1615.03
ENTRERShares Ent20180329ETF26.5222.5122.5522.51-0.040.00
ENVENVESTNET, I20180329A22.0113.494.755.118.758.38
ENVAEnova Intern20180329A32.8719.9918.999.400.9910.59
ENZEnzo Biochem20180329A37.9320.808.4610.1812.3410.61
ENZLiShares Trus20180329ETF51.1422.7328.7321.70-6.001.03
EOGEOG Resource20180329A3.111.910.991.240.920.68
EOLSEvolus, Inc.20180329A100.15130.1972.3574.8357.8455.37
EPAMEPAM SYSTEMS20180329A20.6310.021.713.338.316.68
EPAYBottomline T20180329A13.717.871.693.426.194.46
EPCEdgewell Per20180329A7.033.731.060.932.682.80
EPDEnterprise P20180329A4.488.185.145.463.042.75
EPHEiShares MSCI20180329ETF15.9512.848.959.583.903.27
EPIWisdomTree I20180329ETF3.913.760.851.132.912.62
EPIXESSA Pharma20180329A798.47641.46586.15586.1555.3155.31
EPMEvolution Pe20180329A66.6742.3616.2716.0226.0926.33
EPOLiShares MSCI20180329ETF5.193.081.261.621.801.43
EPPiShares MSCI20180329ETF2.494.142.142.762.021.41
EPREPR Properti20180329A9.165.783.713.912.071.87
EPRFInnovator S&20180329ETF46.3923.8322.0422.041.791.79
EPSWisdomTree U20180329ETF15.2330.5430.6629.81-0.130.72
EPUiShares MSCI20180329ETF16.1614.7010.668.124.046.58
EPVProShares Ul20180329ETF35.7525.1820.7720.434.414.75
EPZMEpizyme, Inc20180329A55.6950.5912.8714.2737.7236.32
EQALInvesco Russ20180329ETF22.5913.6212.0312.361.581.26
EQBKEquity Bancs20180329A33.9924.0810.0210.5814.0613.51
EQCEquity Commo20180329A4.052.670.200.552.482.12
EQIXEquinix, Inc20180329A10.805.281.721.993.553.28
EQLALPS Equal S20180329ETF15.626.465.386.471.08-0.01
EQMEQM Midstrea20180329A32.8113.287.345.055.948.23
EQREquity Resid20180329A3.051.400.190.561.210.84
EQRRProShares Eq20180329ETF46.8914.32-11.82-14.0426.1528.37
EQSEquus Total20180329A106.7590.1487.3987.392.762.76
EQTEQT CORP20180329A4.282.490.000.392.492.10
EQWLInvesco S&P20180329ETF21.3117.64-3.661.9721.3015.67
ERAERA GROUP IN20180329A60.3825.3118.5017.666.817.65
ERFEnerplus Cor20180329A9.328.430.861.627.586.81
ERIEldorado Res20180329A24.1117.968.198.429.769.54
ERIEErie Indemni20180329A162.0440.4524.2922.5416.1617.91
ERIIEnergy Recov20180329A30.9528.7915.0114.4013.7814.39
ERMEquityCompas20180329ETF24.3916.3216.8016.32-0.480.00
EROSEROS INTERNA20180329A48.0336.159.017.4427.1428.71
ERUSiShares MSCI20180329ETF6.514.353.143.361.220.99
ERXDirexion Dai20180329ETF6.343.96-0.63-0.634.594.58
ERYDirexion Dai20180329ETF3.233.39-0.86-0.374.253.77
ESEversource E20180329A2.969.220.130.769.098.50
ESBKElmira Savin20180329A116.22104.85104.8590.740.0014.11
ESCAEscalade Inc20180329A94.0349.4847.2347.922.251.56
ESEESCO Technol20180329A30.9114.724.595.5310.139.19
ESEAEuroseas Ltd20180329A119.1552.5644.4344.438.138.13
ESGFlexShares T20180329ETF5.251.596.381.59-4.780.00
ESGDiShares Trus20180329ETF15.9312.5811.9312.460.650.12
ESGEiShares, Inc20180329ETF18.399.166.938.712.240.46
ESGGFlexShares S20180329ETF18.8021.346.197.1715.1514.17
ESGNColumbia Sus20180329ETF98.18
ESGREnstar Group20180329A63.2324.3513.9615.209.988.74
ESGSColumbia Sus20180329ETF47.2246.4546.4546.450.000.00
ESGUiShares Trus20180329ETF12.4021.4221.5221.14-0.090.29
ESLTElbit System20180329A29.6318.279.479.758.808.52
ESNTEssent Group20180329A10.484.591.621.742.982.85
ESPEspey Mfg. &20180329A149.64109.2287.7393.5621.4915.66
ESPREsperion The20180329A53.6125.5910.8211.8414.7713.75
ESQEsquire Fina20180329A132.3895.9292.1892.463.743.46
ESRTEMPIRE STATE20180329A6.555.790.971.404.834.39
ESSEssex Proper20180329A13.176.380.771.845.614.54
ESSAESSA Bancorp20180329A130.8385.9988.4085.35-2.410.64
ESTEEarthstone E20180329A35.3315.238.078.827.166.41
ESXBCommunity Ba20180329A83.6847.9833.7236.0714.2611.91
ETFCE*Trade Fina20180329A4.034.25-0.22-0.354.474.61
ETHEthan Allen20180329A34.3320.715.656.9615.0613.75
ETHOETF Managers20180329ETF46.1413.1314.8613.13-1.730.00
ETMEntercom Com20180329A52.3828.8313.8613.9414.9714.89
ETNEaton Corpor20180329A2.521.900.11-0.021.791.92
ETREntergy Corp20180329A5.153.45-0.040.243.493.21
ETSYEtsy, Inc.20180329A7.6610.900.881.7510.029.15
EUDGWisdomTree E20180329ETF16.275.966.046.04-0.07-0.07
EUDVProShares MS20180329ETF24.3728.5225.3024.843.233.68
EUFNiShares MSCI20180329ETF4.363.531.602.171.911.33
EUMProShares Tr20180329ETF6.285.452.833.712.621.74
EUMViShares Edge20180329ETF21.497.337.337.330.000.00
EURLDirexion Dai20180329ETF13.036.8411.556.53-4.710.31
EURNEURONAV NV20180329A63.4348.2128.9131.4019.2916.81
EURZXtrackers Eu20180329ETF111.09114.47114.47114.470.000.00
EUSAiShares MSCI20180329ETF9.2912.528.6011.203.921.32
EUSCWisdomTree E20180329ETF18.045.575.285.280.290.29
EVEaton Vance20180329A10.934.730.661.004.083.73
EVAEnviva Partn20180329A40.8023.8419.9619.653.874.18
EVBGEverbridge,20180329A31.9423.376.4010.4816.9712.89
EVBNEvans Bancor20180329A157.8864.5359.3364.565.20-0.03
EVCEntravision20180329A109.0186.0640.0154.9545.9730.94
EVFMEvofem Biosc20180329A590.49383.45253.81297.55129.6485.90
EVGNEVOGENE LTD.20180329A183.59618.46618.45618.450.010.01
EVHEvolent Heal20180329A45.9129.7512.4011.2117.3418.54
EVIEVI Industri20180329A93.8246.6868.1771.27-21.48-24.58
EVKEver-Glory I20180329A271.47220.74168.72168.7252.0152.01
EVOKEvoke Pharma20180329A166.61119.9466.7184.5053.2435.44
EVOLEvolving Sys20180329A261.40116.7890.6694.8926.1221.89
EVREvercore Inc20180329A13.168.131.692.226.445.91
EVRIEveri Holdin20180329A17.6214.327.648.456.685.86
EVTCEVERTEC, INC20180329A33.8222.6711.9512.1910.7210.48
EVXVanEck Vecto20180329ETF162.21
EWEdwards Life20180329A6.865.623.823.131.812.49
EWAiShares MSCI20180329ETF4.604.110.911.513.202.60
EWBCEast-West Ba20180329A10.179.22-0.38-0.039.609.25
EWCiShares MSCI20180329ETF3.713.230.211.133.022.09
EWDiShares MSCI20180329ETF7.294.362.122.252.252.11
EWGiShares MSCI20180329ETF3.132.590.821.121.781.47
EWGSiShares MSCI20180329ETF41.1015.8013.9613.391.852.41
EWHiShares MSCI20180329ETF3.993.240.360.932.872.29
EWIiShares MSCI20180329ETF3.132.691.081.241.611.45
EWJiShares MSCI20180329ETF1.661.470.330.351.141.12
EWKiShares MSCI20180329ETF17.825.554.404.461.141.09
EWLiShares MSCI20180329ETF2.953.272.531.810.741.47
EWMiShares MSCI20180329ETF3.002.740.741.102.011.65
EWMCInvesco S&P20180329ETF19.4311.174.8810.176.291.00
EWNiShares MSCI20180329ETF5.722.921.581.671.341.25
EWOiShares MSCI20180329ETF19.1913.117.437.255.685.86
EWPiShares MSCI20180329ETF3.133.130.831.382.301.76
EWQiShares MSCI20180329ETF3.203.051.201.441.851.62
EWREInvesco S&P20180329ETF23.5511.3011.3511.34-0.04-0.04
EWSiShares MSCI20180329ETF3.842.640.490.712.141.91
EWSCInvesco S&P20180329ETF79.7027.0228.1228.20-1.09-1.18
EWTiShares MSCI20180329ETF2.642.290.030.312.261.99
EWUiShares MSCI20180329ETF2.902.800.460.592.352.21
EWUSiShares MSCI20180329ETF51.7238.9239.0338.92-0.100.00
EWVProShares Tr20180329ETF66.1731.5217.4620.8114.0610.70
EWWiShares MSCI20180329ETF2.031.67-0.56-0.222.221.89
EWXSPDR S&P Eme20180329ETF13.803.462.002.231.461.24
EWYiShares MSCI20180329ETF1.431.29-0.050.051.341.24
EWZiShares MSCI20180329ETF2.275.363.643.801.751.61
EWZSiShares MSCI20180329ETF49.4018.5615.6315.632.932.93
EXASExact Scienc20180329A10.956.082.722.383.363.70
EXCExelon Corpo20180329A2.622.98-0.330.733.312.24
EXELExelixis Inc20180329A8.047.182.091.515.095.67
EXFOEXFO INC.20180329A161.6787.9576.8377.2611.1210.69
EXIiShares Glob20180329ETF21.5513.5911.1711.692.421.91
EXKEndeavour Si20180329A41.9735.9115.0214.6220.9021.30
EXLSExlService H20180329A40.5214.917.488.057.426.86
EXPEagle Materi20180329A13.806.050.711.245.354.81
EXPDExpeditors I20180329A6.089.231.026.968.212.28
EXPEExpedia Grou20180329A7.645.540.931.524.604.01
EXPOExponent Inc20180329A35.6214.885.106.019.788.87
EXPRExpress, Inc20180329A14.7312.092.723.439.378.66
EXRExtra Space20180329A7.033.25-0.670.283.922.97
EXTNExterran Cor20180329A27.399.423.614.715.814.70
EXTRExtreme Netw20180329A12.4774.3763.8865.1210.5710.11
EYENational Vis20180329A29.7813.225.897.197.326.03
EYEGEyegate Phar20180329A164.10130.45108.50106.5221.9523.93
EYENEyenovia, In20180329A645.87437.55215.77215.77221.78221.78
EYESSecond Sight20180329A78.3976.6338.8740.7037.7635.93
EZAiShares MSCI20180329ETF17.0810.477.267.593.222.88
EZJProShares Ul20180329ETF51.2640.3338.3637.191.973.14
EZMWisdomTree U20180329ETF20.9414.837.607.447.237.39
EZPWEzcorp Inc20180329A44.0231.7014.2215.7017.4916.00
EZUiShare MSCI20180329ETF2.332.020.620.871.391.09
FFord Motor C20180329A9.077.951.952.395.965.53
FAARFirst Trust20180329ETF36.6236.2632.9436.263.330.00
FABFirst Trust20180329ETF27.8912.756.617.486.155.27
FADFirst Trust20180329ETF27.9930.9130.0830.050.830.85
FAFFirst Americ20180329A10.284.032.011.832.022.20
FALNiShares Fall20180329ETF16.6212.6212.4012.400.220.22
FAMIFarmmi, Inc.20180329A174.9977.8167.6171.0810.216.73
FANFirst Trust20180329ETF27.3516.347.4714.978.871.37
FANGDiamondback20180329A8.874.200.891.603.312.60
FARMFarmer Bros20180329A51.1920.139.5610.5910.579.54
FAROFaro Technol20180329A55.5624.097.915.9116.1818.18
FASDirexion Dai20180329ETF9.555.641.922.273.723.37
FASTFastenal Co20180329A5.154.02-0.34-0.094.374.12
FATFAT Brands I20180329A431.03291.15289.82281.451.349.71
FATEFate Therape20180329A39.3128.8511.1614.3617.6914.49
FAUSFirst Trust20180329ETF59.5955.0753.4653.461.611.61
FAZDirexion Dai20180329ETF8.998.621.241.777.386.84
FBFacebook, In20180329A1.932.440.531.731.910.71
FBCFlagstar Ban20180329A14.786.033.524.142.511.90
FBHSFORTUNE BRAN20180329A3.741.970.140.441.831.54
FBIOFortress Bio20180329A106.6679.4468.2570.0611.199.38
FBIZFirst Busine20180329A172.0984.2757.2057.3927.0726.88
FBKFB Financial20180329A46.9721.317.8011.2713.5110.04
FBMFoundation B20180329A29.3212.059.049.263.002.78
FBMSFirst Bancsh20180329A110.7561.1731.7933.7429.3827.43
FBNCFirst Bancor20180329A39.2616.6310.0210.846.615.80
FBNDFidelity Tot20180329ETF7.593.103.063.060.040.04
FBPFirst BanCor20180329A17.7513.502.091.7011.4111.78
FBSSFauquier Ban20180329A115.26302.35264.5935.9337.76266.42
FBTFirst Trust20180329ETF14.256.494.485.252.011.24
FBZFirst Trust20180329ETF58.7337.9539.6639.66-1.71-1.71
FCFranklin Cov20180329A53.9124.799.3713.8215.4310.97
FCAFirst Trust20180329ETF198.26131.64128.82132.242.82-0.61
FCALFirst Trust20180329ETF316.15214.85170.76174.2744.0940.58
FCANFirst Trust20180329ETF28.9252.256.517.1045.7445.15
FCAPFirst Capita20180329A126.84109.50138.29138.29-28.79-28.79
FCAUFIAT CHRYSLE20180329A4.944.240.020.374.223.87
FCBCFirst Commun20180329A126.6851.8828.5535.5323.3316.35
FCCOFirst Commun20180329A70.9980.44-54.39-47.70134.84128.15
FCCY1st Constitu20180329A81.0269.127.8316.1361.2952.98
FCEFFirst Trust20180329ETF48.8734.7033.9233.970.770.73
FCELFuelCell Ene20180329A58.3349.6922.1821.8427.5127.84
FCFFirst Common20180329A7.606.390.581.225.795.16
FCFSFirstCash, I20180329A15.524.70-1.250.405.954.30
FCGFirst Trust20180329ETF8.735.054.883.990.161.06
FCNFTI Consulti20180329A19.717.032.192.854.844.18
FCOMFidelity MSC20180329ETF30.2030.4529.1429.231.311.22
FCORFidelity Cor20180329ETF24.4619.5419.5419.540.000.00
FCPTFour Corners20180329A11.986.601.672.684.933.93
FCVTFirst Trust20180329ETF16.069.166.426.452.742.72
FCXFreeport-McM20180329A5.826.492.962.933.543.56
FDBCFidelity D &20180329A917.02623.71626.57626.57-2.86-2.86
FDDFirst Trust20180329ETF8.2812.7810.6011.712.181.07
FDEFFirst Defian20180329A94.7232.3618.4116.9913.9515.37
FDISFidelity MSC20180329ETF17.3818.486.578.1711.9110.30
FDIVFirst Trust20180329ETF24.1619.3018.1818.231.121.07
FDLFirst Trust20180329ETF4.174.563.163.541.401.02
FDLOFidelity Low20180329ETF15.318.415.137.733.280.68
FDMFirst Trust20180329ETF18.2726.9517.0725.719.881.24
FDMOFidelity Mom20180329ETF16.457.519.508.95-1.99-1.44
FDNFirst Trust20180329ETF7.684.333.934.060.390.27
FDPFresh Del Mo20180329A17.377.412.133.375.284.04
FDRRFidelity Div20180329ETF19.1314.4014.1614.050.240.36
FDSFactset Rese20180329A17.366.600.921.435.685.17
FDTFirst Trust20180329ETF14.456.725.575.851.150.87
FDTSFirst Trust20180329ETF226.97118.9464.2164.2154.7354.73
FDUSFidus Invest20180329A28.9642.1423.8425.4118.3016.72
FDVVFidelity Hig20180329ETF35.4915.3913.9513.911.441.49
FDXFedEx Corpor20180329A5.983.590.541.793.051.80
FEFirstEnergy20180329A3.034.270.450.673.823.61
FEIMFrequency El20180329A235.15120.9681.42103.8439.5417.12
FELEFranklin Ele20180329A35.2112.384.755.107.637.28
FEMFirst Trust20180329ETF14.028.067.727.540.340.52
FEMBFirst Trust20180329ETF56.85112.82110.55110.842.271.98
FEMSFirst Trust20180329ETF46.5246.8837.5642.179.334.71
FENCFennec Pharm20180329A72.2669.3338.3438.5130.9830.81
FENYFidelity MSC20180329ETF6.1711.355.738.035.613.35
FEPFirst Trust20180329ETF22.2415.7013.7714.111.931.58
FETFORUM ENERGY20180329A48.1337.9011.4513.2526.4424.64
FEUZFirst Trust20180329ETF58.7625.0925.1325.09-0.030.01
FEXFirst Trust20180329ETF4.794.763.503.801.270.96
FEYEFireEye, Inc20180329A6.1617.3510.6812.346.705.02
FEZSPDR EURO ST20180329ETF2.522.240.220.612.021.63
FFFuture Fuel20180329A40.4727.7420.1920.197.557.55
FFBCFirst Financ20180329A18.8614.147.518.226.635.90
FFBWFFBW, Inc. C20180329A410.45
FFEUBarclays ETN20180329ETN54.3584.7110.0110.5874.7174.13
FFGFBL Financia20180329A109.0824.2914.1116.1910.188.11
FFHGFormula Foli20180329ETF25.4315.0515.1915.08-0.15-0.03
FFHLFuwei Films20180329A960.67192.00159.70159.7032.3032.30
FFICFlushing Fin20180329A42.6114.378.879.075.505.30
FFINFirst Financ20180329A21.3310.841.170.929.679.92
FFIUUVA Unconstr20180329ETF66.37
FFIVF5 Networks20180329A9.494.862.222.092.642.77
FFNWFirst Financ20180329A307.10159.95128.66126.0331.2933.93
FFRFirst Trust20180329ETF24.6710.608.889.461.721.14
FFSGFormulaFolio20180329ETF14.599.189.939.93-0.74-0.74
FFTGFormulaFolio20180329ETF32.3117.7218.2417.80-0.52-0.09
FFTIFormulaFolio20180329ETF12.4714.4414.3614.360.080.08
FFTYInnovator IB20180329ETF17.9015.7114.3514.561.361.15
FFWMFirst Founda20180329A24.2118.826.978.5211.8510.29
FGFGL Holdings20180329A11.607.330.832.086.505.25
FGBIFIRST GUARAN20180329A280.98121.3874.9281.2946.4540.09
FGDFirst Trust20180329ETF10.459.695.285.314.414.38
FGENFibroGen, In20180329A29.4017.386.927.0410.4610.34
FGMFirst Trust20180329ETF20.2110.979.129.491.851.48
FHBFirst Hawaii20180329A16.469.660.460.029.209.64
FHKFirst Trust20180329ETF80.2559.0659.1659.06-0.100.00
FHLCFidelity MSC20180329ETF7.9611.956.137.755.824.21
FHNFirst Horizo20180329A5.404.770.761.114.013.67
FIFRANKS INTER20180329A19.9112.237.358.204.884.01
FIBKFirst Inters20180329A27.7014.036.246.957.797.09
FIBRiShares Edge20180329ETF20.3419.3816.2516.273.133.11
FICOFair Isaac C20180329A24.5012.126.558.225.573.90
FIDIFidelity Int20180329ETF85.8146.0238.3338.337.697.69
FIDUFidelity MSC20180329ETF11.306.99-0.300.627.286.37
FIEEFI Enhanced20180329ETN114.6259.3855.0154.034.375.35
FIHDUBS AG FI En20180329ETN78.5376.4475.5266.101.232.39
FILLiShares MSCI20180329ETF115.7689.6989.6989.690.000.00
FINXGlobal X Fun20180329ETF43.0037.9323.6824.6314.2513.30
FISFidelity Nat20180329A4.662.891.060.461.832.43
FISIFinancial In20180329A94.2840.5026.3929.4314.1011.07
FISVFiserv Inc20180329A6.1815.385.751.249.6314.15
FITFitbit, Inc.20180329A19.6415.071.053.8314.0011.21
FITBFifth Third20180329A3.224.302.091.332.212.97
FIVAFidelity Int20180329ETF114.3839.0439.1038.39-0.050.66
FIVEFive Below,20180329A9.727.432.653.414.784.02
FIVNFIVE9, INC.20180329A21.8522.342.492.1019.8520.25
FIWFirst Trust20180329ETF16.8411.6511.6211.500.040.16
FIXComfort Syst20180329A25.1614.454.986.129.478.34
FIXDFirst Trust20180329ETF16.408.357.437.370.920.98
FIXXHomology Med20180329A87.6055.5839.2142.4516.3813.20
FIZZNational Bev20180329A25.7812.251.382.8010.879.45
FJPFirst Trust20180329ETF50.1239.4937.2038.642.300.85
FKOFirst Trust20180329ETF36.8037.2233.9033.903.333.33
FKUFirst Trust20180329ETF37.7726.9026.9026.900.000.00
FLFoot Locker,20180329A4.182.560.010.242.552.33
FLAGFLAG-Forensi20180329ETF52.9335.2135.2135.210.000.00
FLATiPath US Tre20180329ETF233.1861.1446.4546.4514.6914.69
FLAUFranklin FTS20180329ETF185.4840.5440.5440.540.000.00
FLAXFranklin FTS20180329ETF55.37
FLBRFranklin FTS20180329ETF26.3345.1641.6741.673.483.48
FLCAFranklin FTS20180329ETF28.1016.8616.8616.860.000.00
FLCHFranklin FTS20180329ETF19.5126.59-2.5023.8129.092.78
FLCOFranklin Lib20180329ETF55.3731.9631.9631.960.000.00
FLDMFluidigm Cor20180329A58.5438.42-4.55-0.6542.9739.19
FLEEFranklin FTS20180329ETF16.017.787.787.780.000.00
FLEHFranklin FTS20180329ETF28.85
FLEUBarclays ETN20180329ETN115.7543.4840.1240.123.363.36
FLEXFlex Ltd. Or20180329A6.306.251.611.564.664.70
FLFRFranklin FTS20180329ETF19.96
FLGBFranklin FTS20180329ETF17.01
FLGECredit Suiss20180329ETN36.4934.4433.4733.320.971.12
FLGRFranklin FTS20180329ETF17.33
FLGTFulgent Gene20180329A993.48469.63451.18449.4018.4520.22
FLHKFranklin FTS20180329ETF34.39
FLICFirst of Lon20180329A36.5138.4214.2815.6324.1422.79
FLINFranklin FTS20180329ETF20.3628.8927.6727.671.221.22
FLIRFlir Systems20180329A6.015.430.710.514.714.92
FLIYFranklin FTS20180329ETF19.74
FLJHFranklin FTS20180329ETF36.574.054.054.050.000.00
FLJPFranklin FTS20180329ETF30.0183.4383.4383.430.000.00
FLKRFranklin FTS20180329ETF46.54133.22133.22133.220.000.00
FLLFull House R20180329A83.41124.3073.4998.7250.8125.58
FLLVFranklin Lib20180329ETF30.2417.9817.9817.980.000.00
FLMFirst Trust20180329ETF103.5545.8434.1446.0911.70-0.25
FLMBFranklin Lib20180329ETF38.83
FLMIFranklin Lib20180329ETF41.32
FLMXFranklin FTS20180329ETF57.85
FLNFirst Trust20180329ETF43.218.967.687.731.271.22
FLOFlowers Food20180329A4.904.371.071.003.303.37
FLOTiShares Floa20180329ETF1.962.132.132.120.010.01
FLOWSPX FLOW, In20180329A19.466.481.782.704.703.79
FLQDFranklin Lib20180329ETF43.8043.2245.8545.84-2.63-2.62
FLQEFranklin Lib20180329ETF16.0711.0411.1411.04-0.100.00
FLQHFranklin Lib20180329ETF23.6212.5212.5212.520.000.00
FLQLFranklin Lib20180329ETF25.67328.54254.10254.1074.4474.44
FLQMFranklin Lib20180329ETF27.7218.0819.2919.29-1.20-1.20
FLQSFranklin Lib20180329ETF27.7189.6389.6389.630.000.00
FLRFluor Corpor20180329A7.084.000.430.013.573.99
FLRNSPDR Bloombe20180329ETF3.262.051.671.800.380.25
FLRTPacific Glob20180329ETF30.9217.4515.0716.262.381.19
FLRUFranklin FTS20180329ETF64.51
FLSFlowserve Co20180329A6.993.360.660.982.702.38
FLSWFranklin FTS20180329ETF39.36
FLTFleetCor Tec20180329A15.204.722.011.652.713.07
FLTBFidelity Lim20180329ETF22.5813.7213.6913.690.030.03
FLTRVanEck Vecto20180329ETF4.963.012.642.630.370.38
FLTWFranklin FTS20180329ETF53.60
FLWS1-800-FLOWER20180329A59.7237.7717.7817.2519.9920.52
FLXNFlexion Ther20180329A26.6911.795.356.456.445.34
FLXSFlexsteel In20180329A197.9393.1485.8885.667.267.47
FMiShares MSCI20180329ETF17.1522.3824.9222.15-2.540.23
FMAOFarmers & Me20180329A462.20144.93117.18129.1227.7615.81
FMATFidelity MSC20180329ETF19.179.796.826.872.972.93
FMBFirst Trust20180329ETF12.767.177.017.060.170.11
FMBHFirst Mid Ba20180329A140.3156.0719.3425.0036.7331.07
FMBIFirst Midwes20180329A11.0619.670.031.4419.6418.26
FMCFMC Corporat20180329A7.945.851.923.133.932.71
FMFFirst Trust20180329ETF35.6324.4324.4624.59-0.03-0.16
FMHIFirst Trust20180329ETF65.3644.8335.0737.519.767.32
FMKFirst Trust20180329ETF17.908.608.698.65-0.09-0.05
FMNBFarmers Nati20180329A78.5765.5014.1247.2851.3818.22
FNFabrinet20180329A13.156.041.332.224.713.82
FNBF.N.B. Corp20180329A7.616.410.661.775.754.64
FNCBFNCB Bancorp20180329A247.99
FNCLFidelity MSC20180329ETF6.724.441.421.783.012.66
FNDFloor & Deco20180329A16.787.445.104.602.332.84
FNDASchwab Funda20180329ETF12.068.447.197.371.261.08
FNDBSchwab Funda20180329ETF20.1915.6218.9018.96-3.27-3.34
FNDCSchwab Funda20180329ETF16.756.8910.3210.57-3.43-3.67
FNDESchwab Funda20180329ETF13.118.987.988.621.100.36
FNDFSchwab Funda20180329ETF12.936.997.046.76-0.050.23
FNDXSchwab Funda20180329ETF5.644.054.013.900.040.15
FNFFidelity Nat20180329A5.823.492.282.221.211.26
FNGUMicroSectors20180329ETN72.7335.7630.3431.375.424.39
FNHCFedNat Holdi20180329A46.8334.0218.2722.2615.7511.76
FNIFirst Trust20180329ETF13.327.467.517.40-0.060.05
FNJNFinjan Holdi20180329A35.1429.7019.9320.0610.139.99
FNKFirst Trust20180329ETF26.3311.9911.3911.680.600.30
FNKOFunko, Inc.20180329A50.1768.1513.1712.1354.9856.02
FNLCFirst Bancor20180329A448.55173.38166.48166.486.916.90
FNVFranco-Nevad20180329A5.323.300.850.962.442.34
FNWBFirst Northw20180329A104.7977.8143.2235.5834.5942.23
FNXFirst Trust20180329ETF21.7316.2315.1215.131.121.10
FNYFirst Trust20180329ETF28.3026.0325.0725.160.960.87
FOEFerro Corpor20180329A11.935.630.731.664.903.97
FOLDAmicus Thera20180329A13.739.060.040.939.028.13
FONRFonar Corpor20180329A71.4354.3240.4743.1713.8411.15
FORForestar Gro20180329A34.8020.608.418.7812.1811.82
FORDForward Indu20180329A155.2878.9144.6655.8434.2423.06
FORKFuling Globa20180329A333.62208.7347.2651.07161.47157.66
FORMFormFactor I20180329A50.9821.4812.4610.219.0211.27
FORRForrester Re20180329A49.0722.4811.309.9811.1812.51
FOSLFossil Group20180329A10.228.21-0.181.568.396.63
FOXFox Corporat20180329A2.903.560.090.873.472.70
FOXAFox Corporat20180329A2.803.471.571.561.901.91
FOXFFox Factory20180329A23.5928.383.133.1625.2425.22
FPAFirst Trust20180329ETF53.6038.576.657.0231.9131.55
FPAYFlexShopper,20180329A561.17104.57103.75104.570.820.00
FPEFirst Trust20180329ETF5.305.642.052.053.593.59
FPEIFirst Trust20180329ETF14.3819.3714.8715.534.503.84
FPHFive Point H20180329A79.2430.9321.8718.499.0612.44
FPIFarmland Par20180329A22.1218.029.9111.468.116.56
FPRXFive Prime T20180329A38.7222.0322.5925.17-0.56-3.14
FPXFirst Trust20180329ETF6.427.03-0.81-0.997.848.02
FPXIFirst Trust20180329ETF52.2742.3049.7551.63-7.45-9.34
FQALFidelity Qua20180329ETF13.496.944.334.722.612.22
FRFirst Indust20180329A5.803.670.500.723.192.96
FRAKVanEck Vecto20180329ETF44.9638.6932.9032.905.805.80
FRANFrancesca''s20180329A20.5822.254.305.6817.9516.57
FRBAFirst Bank20180329A59.0549.5147.4642.842.046.66
FRBKRepublic Fir20180329A67.2249.3013.0619.4236.2529.88
FRCFirst Republ20180329A5.102.731.070.561.662.17
FRDFriedman Ind20180329A263.77157.2590.86127.0666.3930.19
FRELFidelity MSC20180329ETF17.1812.8310.8911.161.941.67
FRGIFiesta Resta20180329A36.9132.4513.5313.3718.9319.08
FRIFirst Trust20180329ETF7.247.359.3010.44-1.95-3.09
FRMEFirst Mercha20180329A29.458.321.111.197.227.14
FROFrontline Lt20180329A23.7016.726.708.5110.028.14
FRPHFRP Holdings20180329A140.9188.9078.6182.6310.296.27
FRPTFreshpet, In20180329A61.0235.5816.6121.2618.9714.32
FRTFederal Real20180329A12.115.700.862.034.843.67
FRTAForterra, In20180329A28.1217.844.4010.3713.447.47
FSBFranklin Fin20180329A48.1133.2918.5221.9914.7711.30
FSBCFSB Bancorp,20180329A245.16222.10222.10222.100.000.00
FSBWFS Bancorp,20180329A97.8174.6935.3236.3839.3738.32
FSCTForeScout Te20180329A42.4821.499.6212.6411.878.85
FSFGFirst Saving20180329A327.21191.87137.80137.3254.0754.55
FSIFlexible Sol20180329A217.36174.86124.80122.9750.0551.88
FSLRFirst Solar,20180329A9.605.491.091.514.403.98
FSMFORTUNA Silv20180329A19.3818.689.308.019.3810.67
FSPFranklin Str20180329A21.1112.781.351.3711.4411.41
FSSFederal Sign20180329A15.268.282.623.485.664.80
FSTAFidelity MSC20180329ETF14.0310.809.8710.110.930.68
FSTRFoster (Lb)20180329A87.6050.5814.9812.3035.6038.28
FSVFirstService20180329A23.5715.478.298.197.187.27
FSZFirst Trust20180329ETF22.3416.0013.5413.842.462.16
FTAFirst Trust20180329ETF4.595.375.124.280.261.10
FTAGFirst Trust20180329ETF21.5334.0033.0134.000.990.00
FTAIFortress Tra20180329A22.9513.185.328.527.864.66
FTCFirst Trust20180329ETF20.2014.059.4412.374.621.68
FTCSFirst Trust20180329ETF11.028.506.637.381.871.12
FTECFidelity MSC20180329ETF5.242.590.280.532.312.06
FTEKFuel Tech, I20180329A141.51136.71141.26120.49-4.5516.22
FTFTFuture FinTe20180329A272.59199.45177.81178.7121.6420.74
FTGCFirst Trust20180329ETF16.9010.499.839.650.660.84
FTHIFirst Trust20180329ETF23.2314.2513.6014.210.650.04
FTITechnipFMC p20180329A3.653.580.100.363.493.22
FTKFlotek Indus20180329A18.5815.114.584.2510.5310.86
FTLBFirst Trust20180329ETF29.2328.9429.6129.44-0.67-0.51
FTLSFirst Trust20180329ETF18.568.456.506.701.951.75
FTNTFortinet, In20180329A5.346.16-1.14-1.057.307.21
FTRFrontier Com20180329A14.5212.122.452.689.679.44
FTRIFirst Trust20180329ETF90.4446.997.1046.9939.890.00
FTSFortis Inc.20180329A5.335.54-3.50-1.659.047.20
FTSDFranklin Lib20180329ETF8.0413.11-11.26-11.2724.3824.38
FTSIFTS Internat20180329A46.756.846.798.010.05-1.17
FTSLFirst Trust20180329ETF3.341.601.471.490.120.11
FTSMFirst Trust20180329ETF1.971.471.391.390.080.08
FTVFortive Corp20180329A5.492.820.290.612.532.21
FTXDFirst Trust20180329ETF22.1342.3842.3942.64-0.01-0.26
FTXGFirst Trust20180329ETF40.225.265.265.260.000.00
FTXHFirst Trust20180329ETF66.0733.249.079.0524.1724.19
FTXLFirst Trust20180329ETF44.2326.7022.9823.623.733.08
FTXNFirst Trust20180329ETF64.6121.5421.5421.540.000.00
FTXOFirst Trust20180329ETF21.1510.078.158.181.921.88
FTXRFirst Trust20180329ETF14.982.682.682.680.000.00
FUDE-TRACS UBS20180329ETN174.33106.38106.38106.380.000.00
FUEAB Svensk Ek20180329ETN473.77117.95479.91479.91-361.96-361.96
FULH.B. Fuller20180329A23.7810.625.495.825.134.80
FULTFulton Finan20180329A30.7627.156.939.5020.2317.65
FUNCedar Fair,20180329A23.5111.719.229.532.482.18
FUNCFirst United20180329A252.91124.6481.4172.2543.2352.39
FUNDSprott Focus20180329A25.3117.0714.6715.642.401.43
FUSBFirst US Ban20180329A192.22189.39170.78170.7818.6118.61
FUTProShares Ma20180329ETF37.69103.69103.69103.690.000.00
FUTYFidelity MSC20180329ETF13.4414.795.106.499.698.30
FUVArcimoto, In20180329A644.24355.29273.75270.8781.5484.42
FVFirst Trust20180329ETF11.899.538.499.261.040.27
FVALFidelity Val20180329ETF18.0022.8616.2415.916.616.94
FVCFirst Trust20180329ETF22.3518.0915.5015.532.592.57
FVDFirst Trust20180329ETF6.665.712.222.563.493.15
FVEFive Star Se20180329A377.65137.33137.33137.330.000.00
FVLFirst TrustV20180329ETF25.4136.3936.7736.58-0.38-0.19
FWDBAdvisorShare20180329ETF98.1466.4550.9150.9115.5415.54
FWONALiberty Medi20180329A12.3067.1565.4665.661.741.51
FWONKLiberty Medi20180329A7.394.552.702.171.852.38
FWRDForward Air20180329A39.279.575.026.164.553.40
FXDFirst Trust20180329ETF6.963.983.733.860.250.12
FXGFirst Trust20180329ETF5.955.275.375.23-0.100.04
FXHFirst Trust20180329ETF7.265.524.673.890.851.63
FXIiShares Chin20180329ETF2.163.261.451.891.821.39
FXLFirst Trust20180329ETF6.024.762.653.932.110.82
FXNFirst Trust20180329ETF8.497.394.585.582.801.80
FXOFirst Trust20180329ETF7.157.196.655.860.541.34
FXPProShares Ul20180329ETF18.6746.5032.0835.4114.4211.10
FXRFirst Trust20180329ETF7.345.554.714.870.840.67
FXUFirst Trust20180329ETF6.527.825.835.161.982.66
FXZFirst Trust20180329ETF8.5612.597.928.194.674.39
FYCFirst Trust20180329ETF38.7824.0622.6221.701.442.36
FYLDCambria Fore20180329ETF74.2938.2139.6638.66-1.45-0.45
FYTFirst Trust20180329ETF44.2226.6926.6926.690.000.00
FYXFirst Trust20180329ETF20.4014.9612.4914.092.470.87
GGENPACT LIMI20180329A7.524.740.671.294.083.45
GAACambria Glob20180329ETF29.5011.7712.3112.31-0.55-0.55
GABCGerman Ameri20180329A54.3246.2027.0128.7719.1917.43
GAIAGaia, Inc. C20180329A51.7430.5517.7418.1212.8212.44
GAINGladstone In20180329A24.8616.402.0913.5114.312.89
GALSPDR SSgA Gl20180329ETF46.2126.1927.7127.71-1.52-1.52
GALTGalectin The20180329A58.8048.3923.0827.9425.3020.45
GAMRETFMG Video20180329ETF30.5323.3814.1412.359.2411.03
GARSGarrison Cap20180329A65.0663.7449.9748.6213.7715.12
GASSStealthGas,20180329A103.8170.2458.0162.0412.228.19
GATXGATX Corpora20180329A19.028.844.155.524.693.32
GBCIGlacier Banc20180329A15.216.240.681.475.564.78
GBDCGolub Capita20180329A19.2111.978.546.463.435.51
GBFiShares Gove20180329ETF15.706.306.676.67-0.37-0.37
GBILGoldman Sach20180329ETF4.637.89-9.95-9.9817.8417.86
GBLGAMCO Invest20180329A29.3824.1110.1311.6013.9812.51
GBLIGlobal Indem20180329A131.0399.7581.5584.2518.2015.50
GBRNew Concept20180329A178.33117.13108.13108.919.008.21
GBTGlobal Blood20180329A24.2113.585.396.178.197.40
GBXThe Greenbri20180329A27.7012.453.494.118.968.35
GCAPGain Capital20180329A18.0812.382.563.919.828.47
GCBCGreene Count20180329A520.93365.62384.42396.91-18.80-31.29
GCEClaymore/Rob20180329ETN866.67
GCIGannett Co.,20180329A10.728.261.861.756.406.51
GCOGenesco Inc.20180329A25.7712.851.881.8810.9710.96
GCOWPacer Global20180329ETF58.3529.3829.4829.32-0.100.06
GCPGCP Applied20180329A21.897.2510.9711.58-3.71-4.33
GDGeneral Dyna20180329A6.213.861.061.622.802.25
GDDYGoDaddy Inc20180329A8.943.513.022.620.490.89
GDENGolden Enter20180329A24.5814.893.953.9910.9310.91
GDOTGreen Dot Co20180329A15.956.792.032.384.764.41
GDPGoodrich Pet20180329A277.16260.46228.82253.2131.647.25
GDVDPrincipal Ac20180329ETF67.72
GDXVanEck Vecto20180329ETF4.584.110.410.783.703.33
GDXJVanEck Vecto20180329ETF3.154.702.442.982.281.73
GEGeneral Elec20180329A7.456.390.872.075.524.32
GECGreat Elm Ca20180329A204.64174.0838.2039.14135.88134.94
GECCGreat Elm Ca20180329A210.8254.9432.8333.2322.1121.72
GEFGreif, Inc.20180329A25.228.674.965.053.713.62
GEFBGreif, Inc.20180329A110.8657.8651.7055.136.162.73
GELGenesis Ener20180329A22.8613.366.978.066.385.30
GEMGoldman Sach20180329ETF20.9813.3412.4112.480.930.87
GENGenesis Heal20180329A75.7261.6131.6431.3029.9730.31
GENCGencor Indus20180329A77.6158.5148.9848.999.539.52
GENYPrincipal Mi20180329ETF140.0240.1840.1840.180.000.00
GEOThe GEO Grou20180329A9.925.281.702.783.582.50
GEOSGeospace Tec20180329A105.9550.6336.7940.1813.8410.45
GERNGeron Corp20180329A24.9621.570.3910.5421.1811.03
GESGuess?, Inc.20180329A11.667.512.883.464.644.07
GEVOGevo, Inc.20180329A141.92203.46159.35172.0344.1131.43
GFEDGuaranty Fed20180329A210.75174.89174.89174.890.000.00
GFFGriffon Corp20180329A36.3428.2611.3412.9216.9215.34
GFNGeneral Fina20180329A90.96224.1233.5333.54190.58190.58
GGGGraco Inc20180329A9.805.281.862.343.432.95
GHLGreenhill &20180329A34.4723.9212.4113.3611.5110.56
GHMGraham Corpo20180329A135.3751.9223.4024.0828.5227.84
GHYBGoldman Sach20180329ETF19.2612.9512.9412.950.010.00
GHYGiShares US &20180329ETF31.0918.598.908.909.699.69
GIBCGI Inc.20180329A6.865.631.401.484.234.15
GIFIGulf Island20180329A92.3653.2726.9627.7226.3225.45
GIGBGoldman Sach20180329ETF15.607.896.676.681.221.21
GIGMGigaMedia Lt20180329A227.86134.06120.39121.0013.6713.06
GIISPDR S&P Glo20180329ETF17.859.939.549.710.390.23
GIIIG-Iii Appare20180329A17.398.430.632.087.806.36
GILGildan Activ20180329A6.445.111.412.203.692.90
GILDGilead Scien20180329A2.603.37-0.720.344.093.03
GILTGilat Satell20180329A109.1880.0161.6760.5718.3519.44
GISGeneral Mill20180329A2.462.280.990.931.301.36
GKOSGlaukos Corp20180329A25.2310.051.463.018.597.04
GLADGladstone Ca20180329A34.9846.1611.577.2334.5838.92
GLBSGlobus Marit20180329A80.8666.6951.0153.2215.6813.48
GLBZGlen Burnie20180329A124.74111.85111.85111.850.000.00
GLDDGreat Lakes20180329A124.4396.1053.7154.2542.3941.85
GLDICredit Suiss20180329ETF11.957.135.124.932.012.20
GLIBAGCI Liberty,20180329A12.606.872.212.374.664.50
GLMDGalmed Pharm20180329A227.62120.61114.44102.926.1717.69
GLNGGolar LNG Lt20180329A11.4116.837.417.499.429.34
GLOBGLOBANT S.A.20180329A25.4010.096.777.663.322.43
GLOGGASLOG LTD20180329A40.0026.537.395.2419.1421.29
GLOPGASLOG PARTN20180329A45.5529.1710.5314.9118.6414.26
GLPGlobal Partn20180329A92.8442.4430.6632.0711.7810.37
GLPIGaming and L20180329A4.8810.451.100.739.359.72
GLREGreenlight C20180329A34.1425.3612.5013.1212.8712.24
GLTGlatfelter20180329A17.939.115.095.584.023.53
GLUUGlu Mobile I20180329A26.9122.417.608.6014.8113.81
GLWCorning Inco20180329A3.633.480.631.332.852.15
GLYCGlycoMimetic20180329A28.3418.093.735.5914.3612.50
GMGeneral Moto20180329A2.815.193.883.951.381.33
GMEGameStop Cor20180329A8.139.704.223.165.496.55
GMEDGLOBUS MEDIC20180329A11.444.951.391.843.563.12
GMFSPDR S&P Eme20180329ETF30.0514.236.8914.477.33-0.24
GMLPGolar LNG Pa20180329A25.2719.1513.7012.725.456.43
GMOGeneral Moly20180329A298.17265.27218.08229.1947.1836.08
GMOMCambria Glob20180329ETF58.6855.5754.7654.760.810.81
GMREGlobal Medic20180329A29.6315.735.266.8710.478.86
GMSGMS Inc.20180329A16.996.531.791.404.735.12
GNCGNC Holdings20180329A25.9819.065.596.8013.4712.25
GNCAGenocea Bios20180329A97.4982.2859.6168.7822.6713.50
GNEGENIE ENERGY20180329A45.2238.9929.2931.309.717.69
GNKGENCO SHIPPI20180329A51.3234.267.1611.8927.1022.37
GNLGlobal Net L20180329A9.785.531.442.004.093.53
GNMAiShares GNMA20180329ETF37.0313.6913.5713.570.120.12
GNMKGenMark Diag20180329A36.8352.632.302.7850.3749.89
GNRSPDR S&P Glo20180329ETF16.7310.166.088.114.082.05
GNRCGENERAC HOLD20180329A13.975.531.492.264.043.27
GNTXGentex Corp20180329A4.727.25-1.15-0.508.417.77
GNTYGuaranty Ban20180329A274.2996.2159.6464.9436.5731.27
GNUSGenius Brand20180329A293.96300.96280.84280.8420.1220.12
GNWGenworth Fin20180329A35.1829.8211.9012.4117.9317.42
GOAUUS Global GO20180329ETF99.9048.9963.2762.92-14.28-13.93
GOEXGlobal X Gol20180329ETF87.4146.6947.9848.29-1.29-1.60
GOGLGolden Ocean20180329A29.4923.95-9.37-9.7333.3133.68
GOGOGogo Inc.20180329A14.3714.042.183.6811.8610.37
GOLDBarrick Gold20180329A10.075.621.862.243.763.38
GOLFAcushnet Hol20180329A18.899.924.616.055.313.87
GOODGladstone Co20180329A23.7645.214.902.7040.3042.51
GOOGAlphabet Inc20180329A8.704.852.092.372.762.48
GOOGLAlphabet Inc20180329A7.474.652.262.722.391.93
GOOSCanada Goose20180329A15.177.841.853.265.994.58
GOROGold Resourc20180329A23.5126.2012.8011.5113.5614.84
GOVTiShares U.S.20180329ETF4.123.603.503.500.100.09
GPAQGordon Point20180329A71.82
GPCGenuine Part20180329A7.717.851.245.196.622.66
GPIGroup 1 Auto20180329A30.5812.625.547.397.075.22
GPKGraphic Pack20180329A6.964.151.892.722.261.41
GPLGreat Panthe20180329A89.7378.2566.9766.9711.2811.28
GPMTGranite Poin20180329A15.358.804.665.114.143.69
GPNGlobal Payme20180329A7.402.941.171.401.771.54
GPORGulfport Ene20180329A11.5312.682.213.0810.479.60
GPREGreen Plains20180329A32.7422.744.579.4118.1713.33
GPRKGEOPARK LIMI20180329A40.6018.6111.1011.667.516.95
GPROGoPro, Inc.20180329A21.1017.105.815.7511.2911.35
GPSThe Gap, Inc20180329A3.844.13-0.060.024.194.12
GPXGP Strategie20180329A59.9342.4529.9930.1812.4612.27
GQREFlexShares G20180329ETF6.995.574.444.871.140.71
GRAW.R. Grace &20180329A7.393.661.722.011.951.66
GRBKGreen Brick20180329A106.9075.7915.6220.9960.1754.80
GRCThe Gorman-R20180329A73.5030.0520.9022.589.157.47
GREKGlobal X MSC20180329ETF11.616.643.934.442.692.17
GRESIQ ARB Globa20180329ETF14.3017.7517.3417.430.410.32
GRIDFirst Trust20180329ETF43.6834.1024.6824.559.429.55
GRIFGriffin Indu20180329A102.6496.4796.3096.300.170.17
GRMNGarmin Ltd20180329A6.9111.794.015.977.775.82
GRNiPath Series20180329ETN265.33320.61315.41316.925.203.70
GRNBVanEck Vecto20180329ETF34.8329.0029.0029.000.000.00
GROWUS Global In20180329A119.62141.04132.86131.448.189.60
GRPNGroupon, Inc20180329A23.1215.837.528.478.317.23
GRUAB Svensk Ek20180329ETN147.66126.36362.89362.89-236.53-236.53
GRUBGRUBHUB INC.20180329A10.545.071.241.933.833.15
GSGoldman Sach20180329A5.463.271.561.711.711.56
GSATGlobalstar,20180329A22.7617.4611.2213.656.243.86
GSBGlobalSCAPE,20180329A137.60124.8354.0492.7570.7932.08
GSBCGreat Southe20180329A93.9026.5413.5513.3912.9913.15
GSCGS Connect S20180329ETN152.57175.65175.65175.650.000.00
GSEUGoldman Sach20180329ETF105.9416.9018.1116.90-1.210.00
GSEWGoldman Sach20180329ETF9.008.228.418.38-0.18-0.16
GSIEGoldman Sach20180329ETF17.207.246.086.261.160.98
GSITGSI Technolo20180329A66.0040.9011.8818.8229.0222.07
GSJYGoldman Sach20180329ETF66.8741.3341.3341.330.000.00
GSLGlobal Ship20180329A123.45102.8282.3680.1020.4622.72
GSLCGoldman Sach20180329ETF5.203.242.362.370.880.88
GSMFerroglobe P20180329A15.3011.147.628.963.522.19
GSPBarclays Ban20180329ETN24.7719.4719.6619.75-0.19-0.28
GSSGolden Star20180329A29.7524.5918.7318.675.865.92
GSSCGS ActiveBet20180329ETF34.8032.9332.9332.930.000.00
GSUMGridsum Hold20180329A37.4827.8915.1913.8212.7014.08
GSVGold Standar20180329A73.9771.9839.3437.7132.6434.27
GSYInvesco Ultr20180329ETF2.091.511.391.390.120.12
GTGoodyear Tir20180329A4.124.691.341.173.353.52
GTEGran Tierra20180329A36.3132.0921.4618.9610.6113.11
GTESGates Indust20180329A11.204.751.632.423.122.33
GTHXG1 Therapeut20180329A82.3434.2511.3022.9122.9511.34
GTIMGood Times R20180329A235.93240.78191.76206.5949.0234.19
GTLSChart Indust20180329A34.7513.807.644.996.168.80
GTNGray Televis20180329A40.7227.7413.4513.2214.2914.52
GTNAGray Televis20180329A638.26470.25470.25470.250.000.00
GTOInvesco Tota20180329ETF42.9725.7225.1624.720.561.00
GTSTriple-S Man20180329A18.157.644.064.563.583.08
GTTGTT Communic20180329A21.2712.066.237.145.834.91
GTYGetty Realty20180329A20.339.272.754.426.534.86
GTYHGTY Technolo20180329A91.45
GUDBSage ESG Int20180329ETF37.2123.3724.7424.74-1.38-1.38
GULFWisdomTree20180329ETF167.58177.96177.52177.520.450.45
GUNRFlexShares G20180329ETF6.833.292.992.950.300.34
GUREGulf Resourc20180329A124.6569.4153.2053.2016.2016.20
GURUGlobal X Gur20180329ETF30.2427.4423.1823.184.274.27
GUSHDirexion Dai20180329ETF14.478.804.064.994.743.81
GVGoldfield Co20180329A137.0190.3773.3270.6417.0519.73
GVAGranite Cons20180329A18.648.453.773.724.674.72
GVALCambria Glob20180329ETF21.4117.2721.2820.29-4.01-3.03
GVIiShares Inte20180329ETF7.094.693.673.601.011.09
GVIPGoldman Sach20180329ETF19.4510.4611.6810.60-1.22-0.14
GVPGSE Systems,20180329A156.61100.81100.81100.810.000.00
GWBGreat Wester20180329A16.367.933.944.633.983.29
GWGHGWG Holdings20180329A608.70375.15326.87326.8748.2848.28
GWREGUIDEWIRE SO20180329A11.796.181.041.465.144.72
GWRSGlobal Water20180329A129.6997.8285.7684.1612.0713.66
GWWW.W. Grainge20180329A11.164.332.172.172.162.15
GWXSPDR S&P Int20180329ETF11.386.706.316.330.400.37
GXCSPDR S&P Chi20180329ETF15.8113.7712.5612.811.200.95
GXFGlobal X FTS20180329ETF32.3220.3920.1120.630.28-0.24
GXGGlobal X MSC20180329ETF60.2027.5412.5212.8915.0214.65
GYLDArrow Dow Jo20180329ETF147.18138.96171.05171.05-32.09-32.09
GYROGyrodyne, LL20180329A326.25269.15269.15269.150.000.00
HHyatt Hotels20180329A5.858.717.437.561.311.15
HAHawaiian Hol20180329A14.9020.431.61-1.6518.8322.09
HACKETFMG Prime20180329ETF8.465.806.103.15-0.302.65
HAEHaemonetics20180329A13.745.532.702.942.832.60
HAFCHanmi Financ20180329A23.3615.53-1.171.0616.7014.47
HAINHain Celesti20180329A6.365.601.351.044.264.56
HALHalliburton20180329A2.252.440.320.542.121.90
HALLHallmark Fin20180329A98.9044.6931.3331.6213.3613.06
HALOHalozyme The20180329A15.787.752.083.665.674.09
HAPVanEck Vecto20180329ETF18.8814.7211.2411.303.483.42
HASHasbro, Inc.20180329A5.775.662.473.003.192.66
HASIHANNON ARMST20180329A16.798.463.984.734.483.73
HAUDiShares Curr20180329ETF657.9934.6534.6534.650.000.00
HAWXiShares Curr20180329ETF21.2113.5312.8713.530.660.00
HAYNHaynes Inter20180329A65.8336.3622.4924.6313.8711.73
HBANHuntington B20180329A6.676.020.651.135.374.89
HBBHamilton Bea20180329A109.0184.2879.6679.124.625.15
HBCPHome Bancorp20180329A134.8572.5246.9746.2125.5426.31
HBIHanesbrands,20180329A5.616.823.983.732.853.10
HBIOHarvard Bios20180329A117.35105.7971.8874.3633.9231.44
HBMHudbay Miner20180329A72.2945.4912.8815.5832.6129.90
HBMDHoward Banco20180329A83.7340.7125.0328.7515.6811.96
HBNCHorizon Banc20180329A44.1245.2326.2530.1818.9815.05
HBPHuttig Build20180329A86.5146.9133.1135.1613.8011.75
HCAHCA Healthca20180329A3.602.040.200.371.841.66
HCACHennessy Cap20180329A32.5610.1010.1010.190.00-0.10
HCAPHarvest Capi20180329A68.12141.1229.8330.65111.30110.48
HCCWarrior Met20180329A21.329.113.044.516.074.60
HCCIHeritage-Cry20180329A58.3328.996.658.8522.3520.15
HCHCHC2 Holdings20180329A35.4428.076.4711.6921.6116.39
HCIHCI Group, I20180329A38.2416.809.3111.227.495.58
HCKTHackett Grou20180329A23.2515.45-2.22-1.8717.6717.32
HCSGHealthcare S20180329A9.925.090.681.274.413.82
HDHome Depot,20180329A2.861.890.690.611.211.28
HDAWXtrackers MS20180329ETF19.5422.51-3.69-3.6826.1926.18
HDEFXtrackers MS20180329ETF146.8420.3820.3820.380.000.00
HDGProShares He20180329ETF28.7912.0812.0812.080.000.00
HDGEAdvisorShare20180329ETF20.9514.2912.3712.301.921.99
HDMVFirst Trust20180329ETF31.5421.5818.4515.743.135.85
HDSHD Supply Ho20180329A5.4435.40-0.03-0.7635.4336.16
HDSNHudson Techn20180329A31.5432.519.6413.1722.8819.33
HDViShares Core20180329ETF2.753.341.361.801.981.54
HEHawaiian Ele20180329A10.695.680.931.244.754.44
HEARTurtle Beach20180329A100.96164.62107.10115.0657.5249.57
HEBTHebron Techn20180329A638.63291.73238.12198.5853.6093.14
HECOStrategy Sha20180329ETF23.6419.5319.5319.530.000.00
HEDJWisdomTree E20180329ETF1.641.531.201.060.330.47
HEEMiShares Curr20180329ETF16.564.203.363.640.840.56
HEESH&E Equipmen20180329A25.819.963.664.866.305.11
HEFAiShares Curr20180329ETF3.882.391.351.621.030.77
HEIHEICO Corpor20180329A12.644.352.082.592.271.76
HEIAHEICO CORP C20180329A23.7011.264.805.636.455.63
HELEHelen Of Tro20180329A21.4112.966.546.386.426.58
HEPHolly Energy20180329A55.9020.8314.5115.676.325.16
HESHess Corpora20180329A3.343.44-0.290.383.733.06
HESMHess Midstre20180329A121.9455.0539.0443.9616.0011.09
HEWCiShares Curr20180329ETF34.9831.2331.7331.73-0.50-0.50
HEWGiShares Curr20180329ETF4.663.00-0.050.673.052.33
HEWIiShares Curr20180329ETF21.1911.4211.4211.420.000.00
HEWJiShares Curr20180329ETF3.612.850.030.102.832.75
HEWLiShares Curr20180329ETF27.37
HEWPiShares Curr20180329ETF14.678.038.038.030.000.00
HEWUiShares Curr20180329ETF7.083.371.471.811.901.56
HEWYiShares Curr20180329ETF97.85
HEZUiShares Curr20180329ETF3.444.352.533.081.821.28
HFBLHome Federal20180329A324.54237.40237.40237.400.000.00
HFCHOLLYFRONTIE20180329A7.784.751.081.893.672.86
HFWAHeritage Fin20180329A27.2914.523.122.7311.4011.79
HFXEIQ 50 Percen20180329ETF23.095.39-6.875.3912.260.00
HFXIIQ 50 Percen20180329ETF14.408.066.866.861.201.20
HFXJIQ 50 Percen20180329ETF98.11118.84118.84118.840.000.00
HGSHChina HGS Re20180329A186.08136.75135.89135.890.860.86
HGVHilton Grand20180329A6.654.120.831.733.282.39
HHCThe Howard H20180329A19.0510.554.835.925.714.63
HHSHarte-Hanks,20180329A107.0541.0633.7733.777.307.30
HIHillenbrand,20180329A15.657.561.732.175.835.39
HIBBHibbett Spor20180329A32.6231.907.207.8824.7024.02
HIFSHingham Inst20180329A238.71226.87226.87226.870.000.00
HIGThe Hartford20180329A3.182.300.070.502.231.80
HIHOHighway Hold20180329A307.91342.57330.79337.5711.785.00
HIIHuntington I20180329A17.657.802.302.645.505.16
HILHill Interna20180329A100.1972.7062.9562.529.7510.18
HIPSGraniteShare20180329ETF319.7338.5139.4539.45-0.94-0.94
HIWHighwoods Pr20180329A7.983.300.120.533.172.77
HLHecla Mining20180329A27.4821.549.309.5412.2411.99
HLFHerbalife Nu20180329A7.373.731.041.222.692.51
HLIHoulihan Lok20180329A13.457.041.321.895.725.15
HLITHarmonic Inc20180329A132.59119.2377.6874.2441.5444.98
HLNEHamilton Lan20180329A35.5215.975.976.7610.019.22
HLTHilton World20180329A3.937.546.476.611.080.96
HLXHelix Energy20180329A17.4814.048.889.305.124.70
HMHCHoughton Mif20180329A74.1640.125.0612.7735.0627.35
HMLPHOEGH LNG PA20180329A56.2130.2922.7322.687.567.61
HMNHorace Mann20180329A21.909.854.355.115.514.75
HMNFHMN Financia20180329A185.41111.41125.7570.23-14.3441.18
HMSTHomeStreet,20180329A25.9015.009.798.095.216.91
HMSYHMS Holdings20180329A16.6214.298.558.235.746.06
HMTVHemisphere M20180329A56.2133.8715.1425.5518.728.32
HNDLStrategy Sha20180329ETF54.2756.2256.2256.220.000.00
HNIHNI Corporat20180329A25.129.023.804.585.224.44
HNNAHennessy Adv20180329A304.22143.1421.8551.41121.2991.73
HNRGHallador Ene20180329A51.9875.4725.9626.1149.5149.36
HOFTHooker Furni20180329A50.9132.2219.1619.5813.0612.64
HOGHarley-David20180329A4.593.63-4.05-2.967.686.60
HOLDAdvisorShare20180329ETF7.875.825.825.820.000.00
HOLIHollsys Auto20180329A16.0317.583.263.8014.3213.78
HOLXHologic Inc20180329A4.009.461.011.388.458.10
HOMBHome BancSha20180329A10.489.092.353.566.745.53
HOMEAt Home Grou20180329A19.0312.733.884.708.858.02
HONHoneywell In20180329A3.852.230.530.921.701.31
HONEHarborOne Ba20180329A48.2339.5514.4216.8825.1322.67
HOPEHope Bancorp20180329A15.5615.02-3.60-2.9118.6517.96
HOVHovnanian En20180329A55.2248.3118.8719.7429.4428.58
HPHelmerich &20180329A6.773.580.941.292.642.29
HPEHewlett Pack20180329A5.734.301.371.602.922.69
HPPHudson Pacif20180329A5.222.630.881.121.751.51
HPQHP Inc.20180329A4.623.890.650.873.243.02
HPRHighPoint Re20180329A28.9714.144.656.239.477.89
HQYHealthEquity20180329A27.3413.388.6910.264.693.12
HRHealthcare R20180329A4.873.750.390.873.372.84
HRBH&R Block, I20180329A4.353.790.330.553.473.24
HRCHILL-ROM HOL20180329A12.736.132.362.903.773.23
HRIHerc Holding20180329A40.9914.928.359.816.575.11
HRLHormel Foods20180329A3.112.741.06-0.161.672.89
HRTGHERITAGE INS20180329A22.1812.514.755.657.766.87
HRTXHeron Therap20180329A23.1117.197.799.009.418.19
HRZNHorizon Tech20180329A57.7052.6930.7036.9222.0015.78
HSCHarsco Corpo20180329A32.8018.685.365.5813.3213.10
HSCZiShares Curr20180329ETF29.103.273.273.270.000.00
HSICHenry Schein20180329A6.225.401.691.933.713.47
HSIIHeidrick & S20180329A36.6322.7611.0711.5911.6811.16
HSKAHeska Corp20180329A72.6032.1720.6622.3511.519.82
HSONHudson Globa20180329A161.9698.8877.7172.5021.1726.38
HSPXGlobal X S&P20180329ETF63.3347.2648.8749.07-1.61-1.81
HSTHost Hotels20180329A5.414.350.731.353.623.00
HSTMHealthStream20180329A48.8723.7111.1213.7512.599.96
HSYThe Hershey20180329A4.112.750.060.782.691.97
HTHersha Hospi20180329A6.474.680.981.213.703.46
HTAHEALTHCARE T20180329A4.323.56-0.51-0.134.073.69
HTBIHomeTrust Ba20180329A75.7230.0420.8122.859.227.19
HTBKHeritage Com20180329A27.6726.516.068.0520.4518.46
HTBXHeat Biologi20180329A102.3476.1364.3164.3111.8111.81
HTGCHercules Cap20180329A10.327.182.913.474.263.69
HTGMHTG Molecula20180329A68.9251.4622.2420.8629.2230.61
HTHHILLTOP HOLD20180329A20.327.942.233.605.714.34
HTLDHeartland Ex20180329A11.476.961.834.255.132.71
HTLFHeartland Fi20180329A33.3116.797.729.559.077.24
HTUSHull Tactica20180329ETF46.3926.6824.8425.251.841.43
HTZHertz Global20180329A12.047.242.923.584.323.67
HUBBHubbell Inco20180329A13.276.522.713.223.813.30
HUBGHUB Group In20180329A26.0812.653.553.519.109.14
HUBSHUBSPOT, INC20180329A19.688.642.413.536.235.11
HUDHudson Ltd.20180329A45.1724.2922.5921.631.702.66
HUMHumana Inc.20180329A8.373.460.660.922.802.54
HUNHuntsman Cor20180329A5.334.33-0.240.164.564.17
HURCHurco Cos In20180329A157.2855.5542.9244.2012.6311.35
HURNHuron Consul20180329A39.9132.5715.6517.3416.9215.23
HUSAHouston Amer20180329A72.69224.15167.64167.5356.5256.62
HUSEStrategy Sha20180329ETF29.8624.0426.5223.95-2.480.10
HUSVFirst Trust20180329ETF11.279.639.8010.31-0.16-0.68
HVBCHV Bancorp,20180329A426.24351.86261.27261.2790.5990.59
HVTHaverty Furn20180329A39.1623.148.9110.2714.2412.88
HVTAHaverty Furn20180329A220.4770.2793.0393.03-22.75-22.75
HWBKHawthorn Ban20180329A140.0672.4338.7221.2033.7251.23
HWCCHouston Wire20180329A119.7879.0877.5969.711.499.37
HWKNHawkins Inc20180329A70.1237.9526.2127.4911.7410.46
HXLHexcel Corpo20180329A8.823.750.450.143.293.61
HYHYSTER-YALE20180329A90.9044.4834.0336.4010.468.08
HYACHaymaker Acq20180329A52.22
HYDVanEck Vecto20180329ETF4.033.323.153.160.170.16
HYDBiShares Edge20180329ETF13.3719.9020.1219.90-0.220.00
HYDWXtrackers Lo20180329ETF9.6810.1810.1810.180.000.00
HYEMVanEck Vecto20180329ETF20.3021.5920.2417.631.353.96
HYGiShares iBox20180329ETF1.172.842.312.420.540.44
HYGHiShares Inte20180329ETF6.374.594.624.59-0.030.00
HYHGProShares Hi20180329ETF57.7542.2142.2142.210.000.00
HYIHXtrackers Hi20180329ETF65.02
HYLBXtrackers US20180329ETF4.555.374.684.630.680.74
HYLDHigh Yield E20180329ETF26.7330.6630.6630.660.000.00
HYLSFirst Trust20180329ETF10.205.004.524.520.480.48
HYLVIQ S&P High20180329ETF14.5512.9912.9912.990.000.00
HYMBSPDR Nuveen20180329ETF25.818.2710.6210.34-2.35-2.07
HYNDWisdomTree T20180329ETF104.8497.5694.6794.672.892.89
HYSPIMCO 0-5 Ye20180329ETF7.623.512.272.131.241.38
HYUPXtrackers Hi20180329ETF14.026.625.365.431.261.19
HYXEiShares iBox20180329ETF11.853.511.511.511.991.99
HYXUiShares Glob20180329ETF23.7717.8117.8117.810.000.00
HYZDWisdomTree T20180329ETF20.6021.449.355.1112.0816.32
HZNHorizon Glob20180329A31.2814.554.325.6910.238.89
HZNPHorizon Ther20180329A8.217.420.871.156.556.27
HZOMarineMax, I20180329A40.4724.427.576.5716.8417.84
IINTELSAT S.20180329A33.5828.8211.8014.1617.0214.67
IACIAC/InterAct20180329A18.216.932.122.604.804.33
IAGIAMGold Corp20180329A19.2614.234.827.089.417.15
IAGGiShares Core20180329ETF14.978.287.937.990.350.29
IAIiShares U.S.20180329ETF15.8010.789.089.161.701.62
IAKiShares U.S.20180329ETF13.756.684.765.711.920.97
IARTIntegra Life20180329A11.894.960.200.824.774.14
IATiShares U.S.20180329ETF5.124.65-1.261.195.913.46
IBBiShares Nasd20180329ETF5.822.780.180.992.601.79
IBCEiShares iBon20180329ETF60.2247.0447.0447.040.000.00
IBCPIndependent20180329A37.0423.647.557.2616.1016.38
IBDInspire Corp20180329ETF114.3861.5961.5961.590.000.00
IBDDiShares iBon20180329ETF30.8815.057.267.427.807.63
IBDLiShares iBon20180329ETF8.096.124.615.501.510.62
IBDMiShares iBon20180329ETF8.045.233.623.541.621.69
IBDNiShares iBon20180329ETF12.8313.0710.3810.382.692.69
IBDOiShares iBon20180329ETF21.0610.319.289.291.021.01
IBDPiShares iBon20180329ETF39.7927.3423.6224.613.732.73
IBDQiShares iBon20180329ETF35.9331.9931.9831.980.010.01
IBDRiShares iBon20180329ETF15.6418.0317.8117.810.210.21
IBDSiShares iBon20180329ETF29.9118.6616.9117.271.741.39
IBIOiBio, Inc.20180329A209.48146.36123.08129.0523.2917.31
IBKCIBERIABANK C20180329A14.067.151.181.025.976.13
IBKRInteractive20180329A11.9114.763.314.5511.4510.21
IBMInternationa20180329A2.732.080.720.911.351.17
IBMIiShares iBon20180329ETF16.6514.6013.1713.161.431.43
IBMJiShares iBon20180329ETF25.5720.2520.2220.220.030.03
IBMKiShares iBon20180329ETF8.1210.1110.1110.110.000.00
IBMLiShares iBon20180329ETF24.5329.2529.2529.250.000.00
IBNDSPDR Bloombe20180329ETF41.5420.9022.6822.92-1.79-2.02
IBOCInternationa20180329A30.9113.161.872.2011.2910.96
IBPINSTALLED BU20180329A24.959.716.005.353.724.37
IBTXIndependent20180329A33.2819.798.928.7510.8711.04
IBUYAmplify Onli20180329ETF20.7823.8111.9913.6311.8210.18
ICADIcad Inc20180329A311.84160.9796.4397.8864.5463.09
ICBKCounty Banco20180329A135.7192.7772.4977.1420.2815.63
ICCCImmucell Cor20180329A303.37181.94239.47239.52-57.53-57.59
ICCHICC Holdings20180329A537.49367.87296.89296.8970.9970.99
ICDIndependence20180329A71.4358.7733.1237.1125.6521.66
ICEIntercontine20180329A2.982.670.700.751.971.91
ICFiShares Cohe20180329ETF6.064.242.612.841.631.40
ICHRIchor Holdin20180329A25.5714.885.807.359.087.53
ICLIsrael Chemi20180329A25.8130.8631.1127.140.214.16
ICLNiShares Glob20180329ETF28.5321.8420.9421.540.900.30
ICLRIcon Plc20180329A25.5010.697.078.453.622.24
ICOLiShares MSCI20180329ETF100.1593.9092.0193.901.890.00
ICONIconix Brand20180329A91.5785.1758.3666.0526.8119.12
ICOWPacer Develo20180329ETF1193.21459.48459.48459.480.000.00
ICPTIntercept Ph20180329A31.6014.778.0310.986.743.80
ICSHiShares Liqu20180329ETF6.088.688.398.390.290.29
ICUIICU Medical20180329A48.1018.9410.5611.358.387.59
ICVTiShares Conv20180329ETF17.5012.698.569.004.133.69
IDAIDACORP, Inc20180329A15.185.872.302.603.573.27
IDCCInterDigital20180329A19.9112.886.006.806.896.08
IDEViShares Core20180329ETF12.805.754.064.221.701.53
IDHDInvesco S&P20180329ETF252.3555.8055.8055.800.000.00
IDHQInvesco S&P20180329ETF72.0565.7026.4225.4439.2840.26
IDLBInvesco FTSE20180329ETF38.8940.6219.467.5721.1533.05
IDLVInvesco S&P20180329ETF13.507.255.686.241.571.01
IDMOInvesco S&P20180329ETF22.931.641.641.640.000.00
IDNIntellicheck20180329A199.78132.2270.6079.3061.6252.92
IDOGALPS Interna20180329ETF30.8824.1822.4422.471.751.72
IDRAIdera Pharma20180329A55.1140.25-0.299.0140.5431.24
IDTIDT Corporat20180329A38.2023.294.006.3719.2916.92
IDUiShares U.S.20180329ETF4.943.470.530.722.942.75
IDViShares Inte20180329ETF3.973.142.672.840.470.30
IDXVanEck Vecto20180329ETF24.1015.877.028.328.857.55
IDXGInterpace Bi20180329A84.9562.7443.8548.6518.9014.09
IDXXIdexx Labora20180329A12.915.241.952.093.293.15
IEAInfrastructu20180329A154.0821.948.058.1513.8913.79
IECIEC Electron20180329A88.6835.7722.9221.8212.8513.96
IECSiShares Evol20180329ETF21.54
IEDIiShares Evol20180329ETF26.36
IEFiShares 7-1020180329ETF0.970.780.540.600.240.19
IEFAiShares Core20180329ETF1.531.971.121.570.850.40
IEFNiShares Evol20180329ETF26.2935.709.146.2826.5529.41
IEHSiShares Evol20180329ETF26.64
IEIiShares 3-720180329ETF1.190.720.580.560.130.16
IEIHiShares Evol20180329ETF27.7823.1919.47-28.103.7251.29
IEMEiShares Evol20180329ETF23.52
IEMGiShares Core20180329ETF1.731.930.440.731.501.20
IEOiShares U.S.20180329ETF6.046.524.075.672.440.85
IEPIcahn Enterp20180329A44.7919.1615.3115.223.853.93
IESCIES Holdings20180329A84.6659.3731.8229.9027.5529.47
IETCiShares Evol20180329ETF25.9148.0354.2058.29-6.17-10.26
IEURiShares Core20180329ETF7.724.254.253.860.050.44
IEUSiShares MSCI20180329ETF38.8620.8320.4420.570.400.26
IEViShares Euro20180329ETF2.211.950.070.561.881.39
IEXIDEX Corpora20180329A17.348.651.912.736.745.92
IEZiShares U.S.20180329ETF11.0633.7227.7428.925.994.80
IFEUiShares Euro20180329ETF34.527.457.567.45-0.110.00
IFFInternationa20180329A12.316.442.522.863.933.58
IFGLiShares Inte20180329ETF12.386.734.985.901.750.83
IFMKiFresh Inc.20180329A298.17222.22178.06179.3744.1742.85
IFRXInflaRx N.V.20180329A244.18159.6280.8191.2978.8168.33
IFVFirst Trust20180329ETF26.3013.6111.5411.402.072.21
IGCIndia Global20180329A126.17104.6364.7468.2539.8936.38
IGEiShares Nort20180329ETF4.735.731.543.034.192.69
IGEBiShares Edge20180329ETF15.0212.3012.3012.300.000.00
IGFiShares Glob20180329ETF12.2912.95-0.29-0.2713.2413.22
IGHGProShares In20180329ETF33.7628.5728.6527.45-0.081.12
IGIHXtrackers In20180329ETF234.4135.7535.7535.750.000.00
IGMiShares Expa20180329ETF4.713.260.241.193.022.07
IGNiShares Nort20180329ETF8.708.577.467.361.111.21
IGOViShares 1-320180329ETF10.567.036.316.360.720.67
IGROiShares Inte20180329ETF123.4769.5669.8769.56-0.310.00
IGTInternationa20180329A7.684.981.401.983.583.00
IGViShares Expa20180329ETF6.674.393.383.711.010.69
IHCIndependence20180329A140.4092.9487.3890.685.562.27
IHDGWisdomTree I20180329ETF10.946.144.135.742.020.41
IHEiShares U.S.20180329ETF30.9713.0610.9411.092.131.97
IHFiShares U.S.20180329ETF10.404.913.223.441.691.48
IHIiShares U.S.20180329ETF9.154.802.022.422.782.38
IHTInnSuites Ho20180329A950.941132.33845.061085.98287.2646.35
IHYVanEck Vecto20180329ETF9.8117.6416.3416.351.301.29
IIIInformation20180329A53.4545.2521.5023.9323.7521.32
IIINInsteel Indu20180329A76.2340.0635.3834.344.685.72
IINIntriCon Cor20180329A84.2452.6627.0525.1425.6127.52
IIPRInnovative I20180329A82.9496.33251.29256.00-154.96-159.67
IIVIIi-Vi Inc20180329A22.6123.4813.3013.6510.209.84
IJHiShares Core20180329ETF1.781.100.110.201.000.90
IJJiShares S&P20180329ETF7.615.282.282.693.002.59
IJKiShares S&P20180329ETF9.195.053.924.211.130.84
IJRiShares Core20180329ETF1.571.221.010.870.210.35
IJSiShares S&P20180329ETF13.619.558.688.950.870.60
IJTiShares S&P20180329ETF12.8013.0711.2011.391.871.68
IKNXIkonics Corp20180329A158.8152.66-4.67-4.6757.3457.34
ILFiShares Lati20180329ETF2.883.260.680.962.582.31
ILMNIllumina Inc20180329A13.248.032.763.365.274.68
ILTBiShares Core20180329ETF19.6912.9613.2313.36-0.27-0.40
IMAXImax Corp20180329A31.4118.289.017.369.2610.92
IMGNImmunogen In20180329A11.5115.515.197.7610.347.76
IMHImpac Mortga20180329A75.3942.7336.1834.876.557.85
IMKTAIngles Marke20180329A40.8019.428.559.8910.869.53
IMLPiPath S&P ML20180329ETF68.6632.7932.7932.790.000.00
IMMRImmersion Co20180329A20.0818.401.125.3517.2813.08
IMMUImmunomedics20180329A17.0211.235.175.766.075.47
IMOImperial Oil20180329A7.269.665.976.953.692.71
IMOMAlpha Archit20180329ETF46.3226.8826.9926.95-0.11-0.07
IMTBiShares Core20180329ETF45.7417.1917.1917.190.000.00
IMTEIntegrated M20180329A3485.253127.753127.753127.750.000.00
IMTMiShares Edge20180329ETF25.9025.8925.3226.070.57-0.19
INBKFirst Intern20180329A98.5078.5729.4730.3149.1048.26
INCOColumbia Ind20180329ETF31.6717.2515.2115.122.042.13
INCYIncyte Genom20180329A11.687.452.823.604.623.84
INDAiShares MSCI20180329ETF2.972.300.740.971.561.32
INDBIndependent20180329A25.7614.9910.0311.934.963.06
INDLDirexion Dai20180329ETF22.4112.8311.4211.641.401.18
INDYiShares S&P20180329ETF14.246.767.605.65-0.841.11
INFIInfinity Pha20180329A58.6550.7620.3419.5530.4231.21
INFNInfinera Cor20180329A10.1410.000.711.099.298.91
INFOIHS Markit L20180329A4.1330.6210.9211.1319.7119.50
INFRLegg Mason E20180329ETF17.0524.3429.6729.67-5.33-5.33
INFUInfuSystem H20180329A186.80130.37129.47130.370.900.00
INGNInogen Inc20180329A58.4420.458.0210.3512.4210.10
INGRIngredion In20180329A10.723.140.020.293.122.85
INKMSPDR SSgA In20180329ETF16.4416.1716.4216.39-0.25-0.22
INNSummit Hotel20180329A8.136.620.581.036.045.58
INNTInnovate Bio20180329A133.98141.0341.4246.4599.6294.59
INOInovio Pharm20180329A21.6117.284.653.5412.6413.74
INODInnodata Inc20180329A342.89212.93104.29149.70108.6463.23
INOVInovalon Hol20180329A50.4860.1021.419.9038.6950.21
INPXInpixon Comm20180329A118.66103.5287.6285.3515.8918.16
INSIntelligent20180329A175.4313.969.109.104.864.86
INSEInspired Ent20180329A196.41106.74100.37100.446.376.29
INSGInseego Corp20180329A109.8858.0950.5552.607.535.49
INSMInsmed, Inc.20180329A40.0221.938.549.5113.3912.42
INSWInternationa20180329A26.4812.905.546.257.376.66
INTWorld Fuel S20180329A12.535.97-3.62-0.949.596.91
INTCIntel Corp20180329A2.043.041.101.281.941.76
INTFiShares Edge20180329ETF22.4912.0110.9210.931.181.10
INTGIntergroup C20180329A557.01415.10415.10415.100.000.00
INTLINTL FCStone20180329A36.7216.334.406.9711.939.37
INTTinTEST Corpo20180329A87.2390.1651.2055.9938.9634.16
INTUIntuit Inc20180329A8.0210.824.706.046.134.78
INUVInuvo, Inc.20180329A364.88220.16216.27191.003.9029.16
INVAInnoviva, In20180329A12.6713.200.331.0212.8712.18
INVEIdentive, In20180329A182.79127.4397.9974.6829.4452.75
INVHInvitation H20180329A4.675.34-0.071.505.423.87
INWKInnerWorking20180329A20.1110.774.361.136.409.64
IOION Geophysi20180329A41.6726.430.724.9625.7121.47
IONSIonis Pharma20180329A20.479.924.846.345.073.58
IOOiShares Glob20180329ETF21.1415.1914.5214.560.670.63
IORIncome Oppor20180329A382.42203.08203.08203.080.000.00
IOSPInnospec Inc20180329A49.4314.133.965.2810.188.85
IOTSAdesto Techn20180329A116.8183.1841.8441.4341.3441.75
IOVAIovance Biot20180329A38.9023.258.477.6914.7815.56
IPInternationa20180329A4.532.620.640.291.982.34
IPACiShares Core20180329ETF17.3510.9510.1610.670.800.29
IPARInter Parfum20180329A40.3824.1611.0612.5713.1011.59
IPAYETFMG Prime20180329ETF37.7412.2612.5316.70-0.27-4.44
IPDNProfessional20180329A349.28283.16139.43149.19143.73133.97
IPFFiShares Inte20180329ETF53.9327.0126.5526.510.460.50
IPGThe Interpub20180329A4.776.571.431.555.155.03
IPGPIPG Photonic20180329A21.6710.652.983.727.676.93
IPHIINPHI CORPOR20180329A16.896.430.801.125.645.31
IPIIntrepid Pot20180329A30.1126.242.923.5323.2922.63
IPKWInvesco Inte20180329ETF34.7825.2422.4923.452.751.80
IPORenaissance20180329ETF16.6128.14-41.54-41.5569.6869.69
IPOSRenaissance20180329ETF310.45298.83298.83298.830.000.00
IPWRIdeal Power20180329A147.1693.5088.0586.905.456.60
IQDEFlexShares I20180329ETF23.5023.5523.6021.54-0.052.02
IQDFFlexShares I20180329ETF7.653.403.503.16-0.100.24
IQDGWisdomTree I20180329ETF20.2534.8529.8629.864.994.99
IQDYFlexShares I20180329ETF23.6519.6319.6319.630.000.00
IQLTiShares Edge20180329ETF22.6919.3120.1120.07-0.80-0.76
IQVIQVIA Holdin20180329A6.533.451.011.132.442.32
IRIngersoll Ra20180329A7.073.981.601.892.382.09
IRBTiRobot Corpo20180329A16.129.682.293.147.396.54
IRDMIridium Comm20180329A45.8932.68-1.22-2.0633.9034.74
IRETInvestors Re20180329A20.0117.189.6510.157.497.00
IRIXIridex Corp20180329A146.7790.3882.2982.188.098.20
IRMIron Mountai20180329A4.133.33-0.110.103.443.23
IRMDiRadimed Cor20180329A184.26101.7780.1880.2521.5921.52
IROQIF Bancorp,20180329A115.2965.5265.5265.520.000.00
IRTIndependence20180329A11.247.963.193.914.784.05
IRTCiRhythm Tech20180329A52.7920.756.468.9514.2911.80
IRWDIronwood Pha20180329A18.3310.573.003.707.576.87
ISBCInvestors Ba20180329A7.6210.411.902.498.527.93
ISCFiShares Edge20180329ETF33.7912.0412.4012.22-0.36-0.18
ISDRIssuer Direc20180329A762.29405.44405.44405.440.000.00
ISHGiShares Inte20180329ETF18.6016.9816.2416.980.740.00
ISIGInsignia Sys20180329A338.69182.52152.77153.0929.7529.43
ISMDInspire Smal20180329ETF35.7835.2335.2535.24-0.02-0.01
ISNSImage Sensin20180329A229.05120.79120.79120.790.000.00
ISRIsoRay, Inc.20180329A384.78307.21278.56274.3928.6532.83
ISRAMarket Vecto20180329ETF61.2229.4339.0137.89-9.58-8.46
ISRGIntuitive Su20180329A12.076.491.992.524.503.97
ISSCInnovative S20180329A157.4949.8350.9347.64-1.102.20
ISTBiShares Core20180329ETF4.053.203.093.100.110.10
ISTRInvestar Hol20180329A108.65130.3933.1735.7297.2294.67
ISZEiShares Edge20180329ETF98.07
ITGartner, Inc20180329A9.254.680.851.373.843.31
ITAiShares U.S.20180329ETF10.166.676.346.590.330.08
ITBiShares U.S.20180329ETF3.193.020.941.182.081.84
ITCIIntra-Cellul20180329A29.3711.963.383.468.588.49
ITEQBlueStar Isr20180329ETF12.5715.728.488.557.247.17
ITGRInteger Hold20180329A21.847.152.532.864.624.29
ITIIteris, Inc.20180329A33.6583.5724.9828.4558.5955.12
ITICInvestors Ti20180329A189.2379.7879.7879.780.000.00
ITMVanEck Vecto20180329ETF4.412.672.672.670.000.00
ITOTiShares Core20180329ETF4.283.511.952.091.561.42
ITRIItron Inc20180329A23.4510.684.484.806.205.88
ITRNIturan Locat20180329A69.2141.7817.9018.4423.8823.34
ITTITT Inc.20180329A9.423.330.650.942.672.39
ITWIllinois Too20180329A6.674.651.391.733.262.92
IUSBiShares Core20180329ETF3.033.052.492.480.560.57
IUSGiShares Core20180329ETF4.356.260.235.316.030.96
IUSViShares Core20180329ETF4.084.453.603.640.850.81
IVACIntevac Inc20180329A76.1548.7328.0430.9320.6917.80
IVALAlpha Archit20180329ETF25.8016.2716.3616.36-0.09-0.09
IVCInvacare Cor20180329A40.7624.7321.5321.193.203.54
IVEiShares S&P20180329ETF1.701.230.260.270.970.96
IVLUiShares Edge20180329ETF17.255.224.504.490.710.72
IVOGVanguard S&P20180329ETF11.294.794.554.710.230.07
IVOOVanguard S&P20180329ETF4.092.240.981.901.260.34
IVOVVanguard S&P20180329ETF16.963.673.183.300.490.37
IVRInvesco Mort20180329A6.335.621.581.854.043.77
IVViShares Core20180329ETF1.400.980.160.080.830.91
IVWiShares S&P20180329ETF3.462.390.700.851.701.55
IVZInvesco LTD20180329A3.633.70-0.40-0.584.104.28
IWBiShares Russ20180329ETF1.012.341.581.630.760.72
IWCiShares Micr20180329ETF47.6325.2724.5824.850.690.42
IWDiShares Russ20180329ETF1.912.530.971.261.571.29
IWFiShares Russ20180329ETF2.806.435.345.391.091.04
IWLiShares Russ20180329ETF13.788.482.482.925.995.56
IWMiShares Russ20180329ETF0.8415.7815.5215.400.290.45
IWNiShares Russ20180329ETF5.253.372.152.161.231.22
IWOiShares Russ20180329ETF6.926.024.515.021.511.00
IWPiShares Russ20180329ETF5.002.822.592.650.230.17
IWRiShares Russ20180329ETF6.016.716.115.960.600.75
IWSiShares Russ20180329ETF4.604.413.523.480.890.94
IWViShares Russ20180329ETF2.453.190.160.293.032.90
IWXiShares Russ20180329ETF18.937.257.207.250.050.00
IWYiShares Russ20180329ETF4.203.562.852.520.701.03
IXCiShares Glob20180329ETF11.266.135.025.241.110.88
IXGiShares Glob20180329ETF18.609.077.237.451.851.62
IXJiShares Glob20180329ETF26.4710.7910.2110.600.580.20
IXNiShares Glob20180329ETF17.019.117.227.771.881.34
IXPiShares Glob20180329ETF22.0616.1112.1814.563.921.55
IXUSiShares Core20180329ETF6.473.302.563.150.740.15
IYCiShares U.S.20180329ETF5.753.27-0.600.223.873.04
IYEiShares U.S.20180329ETF3.453.02-0.080.053.092.97
IYFiShares U.S.20180329ETF4.123.54-0.64-0.384.193.93
IYGiShares U.S.20180329ETF4.926.152.193.053.963.10
IYHiShares U.S.20180329ETF5.293.560.170.973.392.59
IYJiShares U.S.20180329ETF5.925.123.884.011.241.11
IYKiShares U.S.20180329ETF4.043.30-0.400.123.713.18
IYLDiShares Morn20180329ETF14.2917.6317.1517.630.470.00
IYMiShares U.S.20180329ETF5.433.13-0.290.703.422.44
IYRiShares U.S.20180329ETF1.351.630.550.451.081.18
IYTiShares Tran20180329ETF6.263.580.701.202.882.38
IYWiShares U.S.20180329ETF4.342.82-0.310.173.132.66
IYYiShares Dow20180329ETF7.448.675.514.933.163.74
IYZiShares U.S.20180329ETF5.766.111.922.684.193.43
IZEAIZEA Worldwi20180329A322.04250.31210.10213.3840.2136.94
IZRLARK Israel I20180329ETF52.7518.9218.7918.790.140.14
JACKJack in the20180329A10.879.302.433.516.875.79
JAGXJaguar Healt20180329A94.2377.6269.7570.458.347.63
JAKKJakks Pacifi20180329A240.39179.21133.26129.8645.9549.35
JAXJ. Alexander20180329A80.0346.9319.0519.6927.8827.25
JAZZJazz Pharmac20180329A15.457.603.874.493.733.10
JBGSJBG SMITH Pr20180329A13.034.092.041.972.052.12
JBHTJB Hunt Tran20180329A10.404.56-0.270.344.834.22
JBLJabil Inc.20180329A4.3519.0112.7317.036.312.05
JBLUJetBlue Airw20180329A5.074.852.502.412.352.44
JBSSJohn B. Sanf20180329A83.3724.9411.9311.9013.0013.04
JBTJohn Bean Te20180329A21.319.226.305.822.923.40
JCAPJernigan Cap20180329A32.2513.947.508.116.445.83
JCIJohnson Cont20180329A2.982.720.800.491.922.23
JCOMj2 Global, I20180329A14.8417.1115.6213.251.493.86
JCPJ.C. Penney20180329A33.6028.0013.0014.7114.9713.27
JCSCommunicatio20180329A339.21176.79141.97154.9234.8221.87
JCTCFJewett-Camer20180329A112.25142.46137.60137.604.864.86
JDIVJPMorgan U.S20180329ETF20.4515.6413.1213.122.522.52
JDSTDirexion Dai20180329ETF19.049.885.585.704.304.18
JEJUST ENERGY20180329A23.4118.551.041.1317.5117.42
JELDJELD-WEN Hol20180329A13.735.904.223.891.692.01
JETSU.S. Global20180329ETF26.989.764.834.714.935.05
JHGJanus Hender20180329A6.625.54-0.670.336.215.21
JHMAJohn Hancock20180329ETF17.9422.8422.8522.84-0.01-0.01
JHMCJohn Hancock20180329ETF22.1519.6219.6419.62-0.020.00
JHMDJohn Hancock20180329ETF26.5312.9712.9512.960.020.01
JHMEJohn Hancock20180329ETF16.7013.3815.4915.49-2.11-2.11
JHMFJohn Hancock20180329ETF16.9715.8014.1615.761.630.04
JHMHJohn Hancock20180329ETF15.2712.4512.3012.460.15-0.01
JHMIJohn Hancock20180329ETF20.6011.1211.0911.120.030.00
JHMLJohn Hancock20180329ETF8.225.293.974.571.320.72
JHMMJohn Hancock20180329ETF11.415.164.925.130.240.03
JHMSJohn Hancock20180329ETF17.3869.1269.1269.120.000.00
JHMTJohn Hancock20180329ETF8.6320.8119.6019.481.201.33
JHMUJohn Hancock20180329ETF19.7217.4617.4717.46-0.010.00
JHSCJohn Hancock20180329ETF26.5542.1740.4840.481.691.69
JILLJ.Jill, Inc.20180329A33.3122.914.026.4118.8916.49
JJAiPath Series20180329ETN19.1925.3237.2322.72-11.922.59
JJCiPath Series20180329ETN9.029.659.749.64-0.090.02
JJEiPath Series20180329ETN38.36
JJGiPath Series20180329ETN13.8640.17-2.14-21.7242.3161.89
JJMiPath Series20180329ETN29.2714.577.657.806.936.78
JJNiPath Series20180329ETN30.7423.0620.7522.882.310.18
JJPiPath Series20180329ETN26.87
JJSiPath Series20180329ETN47.1721.1221.1221.120.000.00
JJSFJ&J Snack Fo20180329A74.3830.5317.6517.6812.8812.85
JJTiPath Series20180329ETN32.4728.43-7.32-7.3135.7535.74
JJUiPath Series20180329ETN51.4517.383.635.6513.7511.73
JKDiShares Morn20180329ETF4.434.943.193.441.751.50
JKEiShares Morn20180329ETF5.575.925.095.380.820.54
JKFiShares Morn20180329ETF3.454.872.713.192.171.69
JKGiShares Morn20180329ETF7.715.344.474.510.870.84
JKHiShares Morn20180329ETF10.74