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 Avg20190304A6.705.522.482.833.032.65
ETF_AvgVW ETF Avg20190304ETF2.065.134.144.221.000.93
ETN_AvgVW ETN Avg20190304ETN12.9119.3915.8116.333.583.07
AAgilent Tech20190304A3.181.430.931.090.490.33
AAAlcoa Corpor20190304A5.564.580.281.054.303.53
AAAUPerth Mint P20190304ETF7.946.435.625.620.820.82
AADRAdvisorShare20190304ETF51.5440.4540.3740.370.080.08
AALAmerican Air20190304A3.113.220.580.732.652.49
AAMCAltisource A20190304A849.70451.40329.67357.37121.7394.03
AAMEAtlantic Ame20190304A631.53299.88290.85287.539.0412.36
AANAaron's, Inc20190304A11.495.201.492.083.713.12
AAOIApplied Opto20190304A16.0615.440.842.7014.6012.74
AAONAaon Inc20190304A20.728.221.382.166.836.06
AAPADVANCE AUTO20190304A8.775.973.674.042.301.93
AAPLApple Inc.20190304A0.861.760.930.640.841.12
AATAMERICAN ASS20190304A12.289.510.801.438.718.08
AAUAlmaden Mine20190304A79.6655.6354.2754.401.361.23
AAWWAtlas Air Wo20190304A21.187.421.110.696.316.73
AAXJiShares MSCI20190304ETF1.491.440.070.321.371.11
AAXNAxon Enterpr20190304A18.8313.795.278.768.525.03
ABAllianceBern20190304A12.347.711.932.985.784.73
ABBVABBVIE INC.20190304A1.942.521.331.411.191.10
ABCAmerisourceB20190304A5.695.75-0.020.195.775.56
ABCBAmeris Banco20190304A10.068.666.276.822.381.83
ABEOAbeona Thera20190304A33.2831.216.9511.6824.2619.53
ABGAsbury Autom20190304A23.468.834.005.004.833.83
ABIOARCA biophar20190304A226.97208.67221.96221.94-13.29-13.27
ABMABM Industri20190304A11.904.660.401.024.263.65
ABMDAbiomed Inc20190304A20.709.223.724.165.505.06
ABRArbor Realty20190304A8.095.901.770.914.124.97
ABTAbbott Labor20190304A1.781.670.750.640.921.03
ABTXAllegiance B20190304A32.7415.243.614.7111.6410.53
ABUSArbutus Biop20190304A67.5147.3918.0924.2429.3023.15
ACAssociated C20190304A234.52168.06144.00148.3624.0619.70
ACAArcosa, Inc.20190304A28.4211.515.456.046.065.48
ACADAcadia Pharm20190304A9.6121.5010.8413.8510.677.60
ACBAurora Canna20190304A14.0114.859.649.945.214.91
ACBIAtlantic Cap20190304A24.9410.048.138.201.921.85
ACCAmerican Cam20190304A5.312.44-0.300.512.741.93
ACCOAcco Brands20190304A12.539.682.422.767.276.92
ACERAcer Therape20190304A140.5767.8944.8651.9823.0215.90
ACESALPS Clean E20190304ETF46.7518.0717.9818.070.100.00
ACGLArch Capital20190304A4.5010.490.070.3710.4210.13
ACHCAcadia Healt20190304A7.9210.136.095.004.045.13
ACHVAchieve Life20190304A115.6296.6978.9880.4217.7016.27
ACIAAcacia Commu20190304A11.267.585.304.362.283.22
ACIUAC Immune SA20190304A66.3136.1825.8826.5310.309.65
ACIWACI Worldwid20190304A6.595.940.881.105.064.84
ACLSAxcelis Tech20190304A20.819.572.072.147.507.43
ACMAecom20190304A9.026.842.562.924.293.93
ACMRACM Research20190304A70.36141.0063.6970.7077.3270.30
ACNAccenture PL20190304A3.312.450.390.702.061.76
ACNBACNB Corp20190304A260.1886.7675.0179.5711.757.19
ACORAcorda Thera20190304A20.7014.665.025.569.659.11
ACREAres Commerc20190304A14.187.08-0.43-0.347.507.41
ACRSAclaris Ther20190304A30.4426.612.746.6323.9519.99
ACRXAcelRx Pharm20190304A26.4322.606.589.3216.0213.28
ACSGXtrackers MS20190304ETF43.7124.1624.1624.160.000.00
ACSIAmerican Cus20190304ETF14.6114.8317.3414.26-2.510.58
ACSTAcasti Pharm20190304A142.57119.2554.5861.4264.6757.83
ACTAdvisorShare20190304ETF16.6010.655.995.724.664.93
ACTGAcacia Resea20190304A75.4451.8027.7029.3224.1022.49
ACUAcme United20190304A362.50226.72159.09159.0967.6367.63
ACWFiShares Edge20190304ETF17.448.8410.838.91-1.99-0.07
ACWIiShares MSCI20190304ETF1.411.33-0.17-0.101.501.43
ACWViShares Edge20190304ETF4.063.283.073.260.210.03
ACWXiShares MSCI20190304ETF2.215.284.204.401.080.87
ACYAeroCentury20190304A318.55272.93269.90269.903.033.03
ADBEAdobe Inc.20190304A4.273.521.881.541.641.98
ADCAgree Realty20190304A8.494.261.902.352.361.90
ADESAdvanced Emi20190304A25.8023.949.0915.1614.858.78
ADIAnalog Devic20190304A3.042.19-1.06-0.343.252.53
ADILAdial Pharma20190304A113.7482.4154.6458.8627.7723.55
ADMArcher Danie20190304A2.541.900.390.661.511.24
ADMAADMA Biologi20190304A58.1363.827.407.7856.4356.04
ADMPAdamis Pharm20190304A64.9750.5031.4429.4219.0521.07
ADMSAdamas Pharm20190304A29.1619.865.756.3114.1013.56
ADNTAdient plc O20190304A10.085.950.690.875.265.08
ADPAutomatic Da20190304A2.543.611.990.701.622.90
ADREInvesco BLDR20190304ETF30.2010.4510.0410.040.420.42
ADROAduro Biotec20190304A34.0939.43-1.157.6540.5831.78
ADSAlliance Dat20190304A8.523.520.870.892.652.63
ADSKAutodesk Inc20190304A5.043.361.361.812.001.55
ADSWAdvanced Dis20190304A11.673.940.681.093.262.85
ADTADT Inc.20190304A13.0010.422.713.657.716.77
ADTNAdtran Inc20190304A12.058.400.502.737.905.67
ADUSAddus HomeCa20190304A37.4359.0346.7044.9112.3314.12
ADVMAdverum Biot20190304A37.6634.298.3713.5325.9320.76
ADXSAdvaxis, Inc20190304A71.2364.0143.8446.0520.1717.96
AEAdams Resour20190304A356.74142.26142.26142.260.000.00
AEEAmeren Corpo20190304A3.051.660.300.411.361.25
AEGNAegion Corp20190304A31.9736.9219.2819.5617.6417.35
AEHRAehr Test Sy20190304A202.70127.91127.21127.210.700.70
AEISAdvanced Ene20190304A22.208.112.352.515.765.60
AELAmerican Equ20190304A10.235.221.261.413.973.81
AEMAgnico Eagle20190304A3.732.600.950.691.651.90
AEMDAETHLON MEDI20190304A197.93189.81168.47168.5521.3321.26
AEOAmerican Eag20190304A5.325.452.172.793.292.67
AEPAmerican Ele20190304A1.921.720.520.621.201.10
AERAercap Holdi20190304A4.412.500.080.262.422.25
AERIAerie Pharma20190304A19.718.363.574.704.793.65
AESAES Corporat20190304A5.945.941.472.404.473.54
AEYADDvantage T20190304A147.06146.60146.60146.600.000.00
AEYEAudioEye, In20190304A297.28201.10160.17199.5040.921.60
AEZSAeterna Zent20190304A49.4748.4946.0830.582.4117.91
AFCAllied Capit20190304A21.6314.1111.8411.842.262.26
AFGAmerican Fin20190304A8.583.751.431.742.322.01
AFHAtlas Financ20190304A127.98119.1769.9066.6649.2752.51
AFIArmstrong Fl20190304A27.0314.342.763.0311.5811.30
AFIFAnfield Univ20190304ETF18.5416.3916.3916.390.000.00
AFINAmerican Fin20190304A38.7576.8212.0814.2364.7462.59
AFKVanEck Vecto20190304ETF42.4739.1935.4737.053.732.15
AFLAflac Inc.20190304A2.252.240.570.781.671.47
AFMDAffimed N.V.20190304A39.3429.1611.2212.0917.9417.08
AFTYPacer CSOP F20190304ETF37.9350.723.343.3247.3847.40
AGFIRST MAJEST20190304A15.9014.214.274.709.939.49
AGCOAGCO Corpora20190304A8.834.922.272.142.652.78
AGEAgeX Therape20190304A215.53144.76116.45123.6728.3121.09
AGENAgenus Inc.20190304A33.9330.5517.8314.1212.7216.43
AGFSAgroFresh So20190304A38.8126.566.957.6319.6218.94
AGGiShares Core20190304ETF0.940.810.600.600.210.21
AGGPIQ Enhanced20190304ETF11.524.484.484.480.000.00
AGGYWisdomTree Y20190304ETF5.353.903.993.82-0.090.08
AGIAlamos Gold20190304A21.0317.175.027.0012.1410.15
AGIOAgios Pharma20190304A21.5810.975.236.625.744.35
AGLEAeglea BioTh20190304A52.7123.358.7211.9514.6311.40
AGMFederal Agri20190304A71.2335.8015.9918.7319.8117.07
AGMAFederal Agri20190304A133.7433.1332.7432.420.390.72
AGMHAGM Group Ho20190304A1185.31645.29578.91578.9166.3866.38
AGNAllergan plc20190304A4.102.400.911.471.480.93
AGNCAGNC Investm20190304A5.705.912.422.523.493.40
AGNDWisdomTree T20190304ETF44.9136.7936.7936.790.000.00
AGOAssured Guar20190304A5.733.430.841.302.592.13
AGRAvangrid, In20190304A6.7111.980.851.1811.1310.84
AGROADECOAGRO S.20190304A36.499.16-9.02-1.4718.1710.63
AGRXAgile Therap20190304A122.57105.5119.4573.9986.0631.52
AGSPlayAGS, Inc20190304A35.7518.2910.6913.057.605.25
AGTiShares MSCI20190304ETF51.5589.5091.1190.57-1.61-1.07
AGTCApplied Gene20190304A83.2286.0928.2430.5257.8555.57
AGXArgan, Inc20190304A24.829.541.093.588.455.96
AGYSAgilysys, In20190304A31.8423.042.947.0620.0915.98
AGZiShares Agen20190304ETF4.742.832.862.87-0.03-0.04
AGZDWisdomTree T20190304ETF34.7311.971.313.9310.668.04
AHCA.H. Belo Co20190304A66.9363.7353.6651.6410.0712.09
AHHArmada Hoffl20190304A10.699.965.295.854.674.11
AHPIAllied Healt20190304A219.19158.15142.91142.9115.2415.24
AHTAshford Hosp20190304A22.3419.858.1511.6111.708.24
AIArlington As20190304A12.657.671.561.536.116.15
AIAiShares Asia20190304ETF10.568.998.217.480.771.50
AIEQAI Powered E20190304ETF21.3824.903.33-0.8021.5725.70
AIGAmerican Int20190304A2.541.830.540.211.291.62
AIHSSenmiao Tech20190304A180.30270.88181.98236.2688.9034.62
AIIQAI Powered I20190304ETF22.7313.7614.4813.60-0.720.16
AIMCAltra Indust20190304A11.007.880.401.197.476.68
AIMTAimmune Ther20190304A22.6722.059.7714.4412.287.61
AINAlbany Inter20190304A29.3311.947.858.644.093.30
AINCAshford Inc.20190304A338.39124.8895.56104.0229.3220.86
AINVApollo Inves20190304A11.748.675.955.862.722.81
AIQGlobal X Fut20190304ETF39.6321.5221.6021.60-0.08-0.08
AIRAAR Corp.20190304A14.724.821.982.202.842.62
AIRGAirgain, Inc20190304A70.5738.5822.6424.5315.9414.05
AIRIAir Industri20190304A215.93111.1498.5498.5412.6012.60
AIRRFirst Trust20190304ETF19.6429.464.117.9225.3521.54
AITApplied Indu20190304A18.655.271.241.924.033.35
AIVApartment In20190304A4.463.702.542.371.161.34
AIZAssurant, In20190304A7.654.212.712.441.501.77
AJGArthur J. Ga20190304A3.573.471.121.242.352.23
AJRDAerojet Rock20190304A8.694.15-0.92-0.395.074.53
AJXGreat Ajax C20190304A32.1416.427.879.248.557.18
AKAMAkamai Techn20190304A4.082.82-0.38-0.173.203.00
AKBAAkebia Thera20190304A23.1116.812.762.8814.0513.93
AKCAAkcea Therap20190304A51.5845.021.594.6843.4340.34
AKERAkers Biosci20190304A213.50199.32192.56196.916.762.41
AKGAsanko Gold20190304A52.8436.2826.7026.389.589.90
AKRAcadia Realt20190304A11.155.571.441.754.133.81
AKRXAkorn, Inc.20190304A25.3218.593.025.0315.5713.55
AKTSAKOUSTIS TEC20190304A40.8847.9620.0020.0027.9627.95
ALAir Lease Co20190304A8.734.380.491.203.893.19
ALACAlberton Acq20190304A55.95
ALBAlbemarle Co20190304A6.793.210.500.882.712.33
ALCOAlico Inc20190304A178.2389.6166.7868.1222.8221.49
ALDXAldeyra Ther20190304A56.8748.695.2216.1343.4832.56
ALEALLETE, Inc.20190304A8.463.921.001.342.922.58
ALECAlector, Inc20190304A135.6989.8437.5747.6852.2742.17
ALEXAlexander &20190304A13.355.901.381.864.524.04
ALFAAlphaClone A20190304ETF26.9420.0415.3718.934.671.12
ALGAlamo Group,20190304A55.2615.095.126.459.978.64
ALGNAlign Techno20190304A9.415.621.221.454.404.17
ALGRAllegro Merg20190304A68.94
ALGTAllegiant Tr20190304A20.029.480.793.598.695.89
ALIMAlimera Scie20190304A144.84121.80108.52109.7313.2812.07
ALJJALJ Regional20190304A263.03193.60144.58157.8149.0235.79
ALKAlaska Air G20190304A5.002.550.730.901.821.65
ALKSAlkermes Inc20190304A9.595.773.092.772.693.00
ALLThe Allstate20190304A2.641.370.180.281.191.09
ALLEAllegion Pub20190304A5.942.810.160.382.662.43
ALLKAllakos Inc.20190304A90.6938.1715.5221.2522.6416.92
ALLOAllogene The20190304A57.9422.566.2910.8516.2611.71
ALLTAllot Ltd. O20190304A27.4533.32-6.32-6.8539.6540.19
ALLYAlly Financi20190304A3.853.271.711.391.561.88
ALNAAllena Pharm20190304A182.55114.2029.0532.4985.1581.72
ALNYAlnylam Phar20190304A16.348.182.214.065.974.12
ALOAlio Gold In20190304A169.88720.68167.30281.48553.38439.21
ALOTAstroNova, I20190304A458.21134.0288.54112.8245.4821.20
ALPNAlpine Immun20190304A460.98275.09253.83253.8921.2721.20
ALRMAlarm.com Ho20190304A13.9015.647.124.808.5210.84
ALRNAileron Ther20190304A187.29135.91114.22115.9721.6919.93
ALSKAlaska Commu20190304A116.85100.5294.5095.826.034.70
ALSNALLISON TRAN20190304A4.782.770.180.682.592.09
ALTAltimmune, I20190304A98.3979.4248.0840.7731.3438.65
ALTMAltus Midstr20190304A53.8138.4814.9221.0223.6317.47
ALTRAltair Engin20190304A25.5611.192.190.789.0010.41
ALTSProShares Mo20190304ETF40.5816.3016.3016.300.000.00
ALTYGlobal X Sup20190304ETF17.0113.10-4.03-4.0317.1317.13
ALVAutoliv, Inc20190304A9.774.491.001.703.492.80
ALXAlexander's20190304A31.5644.0618.3943.5825.710.57
ALXNAlexion Phar20190304A6.914.592.542.982.051.61
ALYAAlithya Grou20190304A188.60208.03156.75155.9551.2752.07
AMAntero Midst20190304A9.7715.6210.8711.624.754.02
AMAGAMAG Pharmac20190304A16.599.883.043.526.846.36
AMALAmalgamated20190304A157.2376.9169.5770.387.356.53
AMATApplied Mate20190304A2.603.050.43-0.082.623.14
AMBAAmbarella, I20190304A14.558.322.934.525.383.80
AMBCAmbac Financ20190304A13.6914.780.801.6913.9713.08
AMCAMC ENTERTAI20190304A10.157.881.312.876.585.01
AMCAiShares Russ20190304ETF25.0520.3615.2515.255.105.10
AMCIAMCI Acquisi20190304A73.07214.01214.01214.010.000.00
AMCXAMC Networks20190304A11.335.001.832.323.172.68
AMDAdvanced Mic20190304A4.284.522.972.921.561.60
AMEAmetek, Inc.20190304A3.763.001.822.101.190.90
AMEDAmedisys Inc20190304A14.308.011.302.166.715.85
AMEHApollo Medic20190304A183.0081.6649.8750.3031.7931.36
AMGAffiliated M20190304A8.514.091.451.622.652.47
AMGNAmgen Inc20190304A3.284.552.602.351.952.20
AMHAMERICAN HOM20190304A4.854.481.251.423.233.06
AMJJP Morgan Al20190304ETN4.173.641.622.032.021.62
AMKRAmkor Techno20190304A11.5910.782.222.388.578.40
AMLPAlerian MLP20190304ETF10.278.374.856.213.522.16
AMNAMN Healthca20190304A13.937.004.254.492.752.51
AMNBAmerican Nat20190304A287.9190.3551.6451.6038.7138.74
AMOTAllied Motio20190304A82.7838.3413.709.5224.6428.82
AMPAmeriprise F20190304A8.303.571.311.722.261.85
AMPEAmpio Pharma20190304A117.7489.9277.2077.1512.7112.76
AMPHAmphastar Ph20190304A19.0249.82-5.84-2.9555.6552.77
AMRBAmerican Riv20190304A489.28442.88442.88442.880.000.00
AMRCAmeresco, In20190304A20.4713.4610.3211.013.152.49
AMRHAmeri Holdin20190304A58.4764.5648.3153.2816.2511.28
AMRKA-Mark Preci20190304A276.37139.62119.01119.0120.6120.61
AMRSAmyris Inc.20190304A25.8618.947.678.9811.279.96
AMRXAmneal Pharm20190304A19.688.821.401.787.427.04
AMSAmerican Sha20190304A238.94166.27112.55112.5553.7253.72
AMSCAmerican Sup20190304A28.6433.125.625.0927.5128.03
AMSFAMERISAFE, I20190304A24.2016.082.412.9313.6613.15
AMSWAAmerican Sof20190304A30.6824.94-2.630.1527.9824.79
AMTAmerican Tow20190304A4.132.971.451.981.510.99
AMTBAmerant Banc20190304A192.4695.2595.1095.290.15-0.04
AMTBBAmerant Banc20190304A570.13678.63800.72800.72-122.09-122.09
AMTDTD Ameritrad20190304A3.711.960.190.341.771.62
AMTXAemetis, Inc20190304A471.971618.101086.691089.83531.40528.27
AMUETRACS Aleri20190304ETN13.1126.6419.2922.487.344.16
AMUBETRACS Aleri20190304ETN258.9325.5925.5925.590.000.00
AMWDAmerican Woo20190304A34.0712.414.054.378.368.04
AMZAInfraCap MLP20190304ETF17.3015.3613.7812.761.582.60
AMZNAmazon.Com I20190304A3.511.860.550.801.311.05
ANAutoNation,20190304A8.004.691.071.393.633.30
ANABAnaptysBio,20190304A47.4227.3314.0715.6913.2611.64
ANATAmerican Nat20190304A115.1651.4236.5332.2014.9019.23
ANDEAndersons In20190304A25.1924.718.318.8116.3915.89
ANETArista Netwo20190304A8.514.161.011.293.152.87
ANFAbercrombie20190304A6.575.532.042.123.493.41
ANGIANGI Homeser20190304A12.489.591.192.768.406.83
ANGLVanEck Vecto20190304ETF4.203.372.242.351.131.01
ANGOAngioDynamic20190304A16.3632.1211.2118.6220.9213.50
ANHAnworth Mort20190304A24.1020.9915.2713.215.717.77
ANIKAnika Therap20190304A29.8413.373.654.989.728.39
ANIPANI Pharmace20190304A78.3429.5917.8918.1811.7011.41
ANIXAnixa Biosci20190304A147.0390.4473.1578.5217.2911.92
ANSSAnsys Inc20190304A8.666.793.242.553.554.24
ANTMANTHEM, INC.20190304A6.083.131.391.601.741.53
ANYSphere 3D Co20190304A232.23148.2558.4867.4389.7680.82
AOAiShares Core20190304ETF8.059.212.020.187.199.03
AOBCAmerican Out20190304A15.8812.646.436.776.215.87
AOKiShares Core20190304ETF7.796.295.574.360.721.92
AOMiShares Core20190304ETF5.502.782.332.300.450.48
AONAon plc Clas20190304A4.902.371.231.271.141.09
AORiShares Core20190304ETF4.834.333.503.490.830.84
AOSA.O. Smith C20190304A4.181.62-0.190.121.811.50
AOSLAlpha and Om20190304A38.9422.77-0.24-1.2823.0224.21
APAmpco-Pittsb20190304A87.7855.94-5.00-4.2760.9460.21
APAApache Corpo20190304A3.683.050.390.562.662.49
APAMARTISAN PART20190304A10.634.620.511.834.112.80
APDAir Products20190304A5.923.411.361.642.051.77
APDNApplied DNA20190304A414.58192.27140.24146.6752.0345.60
APEIAmerican Pub20190304A47.9525.122.233.2422.8921.88
APENApollo Endos20190304A464.48251.20233.70236.0517.5015.15
APHAmphenol Cor20190304A3.701.690.570.621.131.07
APHAAphria Inc.20190304A9.828.852.694.946.163.91
APLEApple Hospit20190304A6.204.942.182.202.762.74
APLSApellis Phar20190304A42.1526.4113.7116.4712.709.93
APMAptorum Grou20190304A139.5534.962.074.2032.8930.77
APOApollo Globa20190304A7.315.431.051.474.383.96
APOGApogee Enter20190304A16.9311.212.382.558.838.67
APPFAppFolio, In20190304A22.0512.79-0.09-4.0412.8916.83
APPNAppian Corpo20190304A19.1412.864.178.188.684.67
APPSDigital Turb20190304A33.4731.499.728.7821.7622.70
APRNBlue Apron H20190304A44.1558.5142.7245.3315.8013.20
APTAlpha Pro Te20190304A67.1238.4824.3333.1114.155.37
APTOAptose Biosc20190304A81.6271.4646.2951.3125.1820.15
APTSPreferred Ap20190304A20.3510.22-2.20-2.4512.4212.68
APTVAptiv PLC20190304A3.831.271.401.18-0.130.09
APTXAptinyx Inc.20190304A145.1586.1855.9554.1230.2332.06
APVOAptevo Thera20190304A265.81205.05158.42154.0646.6350.99
APWCAsia Pacific20190304A512.8271.9271.9271.920.000.00
APYApergy Corpo20190304A26.1211.955.405.836.556.06
APYXApyx Medical20190304A71.2864.0515.9221.2148.1342.84
AQBAquaBounty T20190304A183.45196.93196.04195.540.891.38
AQMSAqua Metals,20190304A58.5044.0523.3214.3420.7329.71
AQNAlgonquin Po20190304A10.318.054.154.453.903.59
AQSTAquestive Th20190304A139.8292.4442.9951.3749.4541.07
AQUAEvoqua Water20190304A11.889.312.292.817.026.50
ARANTERO RESOU20190304A10.948.981.902.657.076.32
ARAAmerican Ren20190304A49.2923.66-0.535.1224.1918.54
ARAVAravive, Inc20190304A158.3090.2177.5181.6112.708.60
ARAYAccuray Inco20190304A21.6738.944.634.4634.3134.49
ARCARC Document20190304A83.0058.2645.0744.2313.1914.03
ARCBArcBest Corp20190304A13.3010.092.703.047.397.05
ARCCAres Capital20190304A5.785.143.513.661.631.48
ARCEArco Platfor20190304A252.0852.1739.9045.4212.276.75
ARCHArch Coal, I20190304A26.4710.032.934.437.105.62
ARCOARCOS DORADO20190304A17.7614.0913.2013.460.890.63
ARCTArcturus The20190304A218.58201.5723.98103.84177.5997.73
ARDArdagh Group20190304A29.3622.4914.6614.817.837.68
ARDSAridis Pharm20190304A266.85286.62271.01271.6515.6214.97
ARDXArdelyx, Inc20190304A70.5551.728.178.6243.5543.10
AREAlexandria R20190304A6.513.150.611.292.541.86
ARECAMERICAN RES20190304A322.73199.27190.40188.388.8710.89
ARESAres Managem20190304A11.236.842.923.533.923.31
ARGOArgo Group I20190304A18.259.072.724.076.355.00
ARGTGlobal X MSC20190304ETF35.2816.4311.1713.315.263.12
ARIAPOLLO COMME20190304A5.633.842.232.301.611.54
ARKFARK Fintech20190304ETF30.0332.6831.4131.581.271.10
ARKGARK Genomic20190304ETF18.9122.7921.8312.060.9610.73
ARKKARK Innovati20190304ETF10.066.425.725.830.700.58
ARKQARK Autonomo20190304ETF22.719.708.568.351.141.35
ARKRArk Restaura20190304A188.29116.27111.22107.265.049.00
ARKWARK Next Gen20190304ETF12.669.808.839.170.970.63
ARLAmerican Rea20190304A80.3155.9528.7243.0927.2412.86
ARLOArlo Technol20190304A23.1118.454.285.2414.1713.21
ARLPAlliance Res20190304A11.8817.6312.0013.625.644.01
ARMKARAMARK20190304A4.513.241.871.581.371.66
ARNAArena Pharma20190304A20.7315.693.339.9512.365.74
ARNCArconic Corp20190304A5.534.430.420.754.013.68
AROCArchrock Inc20190304A10.389.563.974.915.594.66
AROWArrow Financ20190304A114.1858.9757.6657.631.311.34
ARPOAerpio Pharm20190304A89.4172.184.8532.5067.3339.68
ARRARMOUR Resid20190304A5.205.543.263.512.282.03
ARTNAArtesian Res20190304A380.20239.90236.56237.353.342.55
ARTWArts-Way Man20190304A574.12350.51305.82309.3044.6941.21
ARVNArvinas, Inc20190304A129.4270.035.6248.2064.4221.84
ARWArrow Electr20190304A9.384.501.771.292.733.20
ARWRArrowhead Re20190304A10.067.723.513.724.214.01
ARYAARYA Science20190304A71.54
ASBAssociated B20190304A4.784.151.581.682.572.47
ASCARDMORE SHIP20190304A47.0725.2911.8711.7813.4213.51
ASEAGlobal X FTS20190304ETF92.3638.3336.1038.332.230.00
ASETFlexShares R20190304ETF21.2540.5637.5337.533.033.03
ASFIAsta Funding20190304A713.07580.03558.30558.3021.7321.73
ASGNASGN Incorpo20190304A15.826.012.903.373.112.64
ASHAshland Glob20190304A7.832.75-0.410.283.162.47
ASHRXtrackers Ha20190304ETF3.523.363.033.960.33-0.59
ASHSXtrackers Ha20190304ETF17.3716.0210.8910.285.135.74
ASHXXtrackers MS20190304ETF47.8333.4432.7134.420.73-0.98
ASIXAdvanSix Inc20190304A18.4210.053.293.836.766.22
ASMAvino Silver20190304A87.2497.5675.4477.1822.1220.39
ASMBAssembly Bio20190304A41.4115.902.614.1513.3011.75
ASNAAscena Retai20190304A46.7038.5423.8623.2614.6415.26
ASPNAspen Aeroge20190304A342.0290.3532.7832.3757.5757.98
ASPSAltisource P20190304A46.6828.8113.3016.5115.5112.31
ASPUASPEN GROUP,20190304A78.1741.1516.5321.8524.6319.30
ASRTAssertio The20190304A26.4519.498.679.6510.829.84
ASRVAmeriServ Fi20190304A23.6659.0423.5523.5535.4935.49
ASTCAstrotech Co20190304A329.66258.83231.52235.9627.3122.87
ASTEAstec Indust20190304A24.3611.293.944.947.356.35
ASURAsure Softwa20190304A51.0934.0112.7615.9021.2518.11
ASYSAmtech Syste20190304A84.9686.6039.3240.8147.2845.79
ATAtlantic Pow20190304A34.1030.1116.9620.1313.159.98
ATECAlphatec Hol20190304A101.37106.5584.9583.0121.6023.54
ATENA10 NETWORKS20190304A16.3911.826.136.505.695.31
ATESTCTest Symbol20190304A28.4314.1114.1114.110.000.00
ATESTGTEST SYMBOL20190304A22.4112.6912.7712.64-0.070.05
ATGEAdtalem Glob20190304A10.803.970.280.183.683.78
ATHAthene Holdi20190304A4.252.982.502.340.480.65
ATHXAthersys, In20190304A75.1374.8942.5946.2932.3028.60
ATIAllegheny Te20190304A7.893.552.281.371.282.18
ATKRAtkore Inter20190304A13.477.421.491.935.925.48
ATLCAtlanticus H20190304A279.78241.91227.54227.5414.3714.37
ATLOAMES Nationa20190304A176.47151.6677.52105.0274.1346.63
ATMPiPath Select20190304ETF15.698.867.706.321.172.55
ATNIATN Internat20190304A78.4724.438.818.9515.6215.49
ATNMActinium Pha20190304A102.88174.14137.04137.3637.0936.78
ATNXAthenex, Inc20190304A34.9326.410.507.6225.9018.85
ATOAtmos Energy20190304A5.292.50-0.130.682.631.83
ATOMAtomera Inco20190304A473.99450.13418.83421.1431.3128.99
ATOSAtossa Thera20190304A178.12139.07107.47112.9831.6026.08
ATRAptarGroup,20190304A12.134.212.372.611.841.60
ATRAAtara Biothe20190304A31.3015.443.054.3812.3911.06
ATRCAtriCure, In20190304A25.6927.5216.5819.3210.948.20
ATROAstronics Co20190304A22.118.571.661.816.916.76
ATRSAntares Phar20190304A26.9628.142.669.3925.4818.82
ATSGAir Transpor20190304A14.846.671.071.875.604.79
ATTOAtento S.A.20190304A52.1364.2542.3243.2421.9321.01
ATUSAltice USA,20190304A4.793.920.791.353.122.57
ATVIActivision B20190304A2.692.870.681.252.201.62
ATXIAvenue Thera20190304A147.64131.76122.45120.129.3111.64
AUBNAuburn Natio20190304A218.87124.91115.47119.559.445.35
AUDCAudioCodes L20190304A24.4112.2118.2615.49-6.05-3.28
AUGAuryn Resour20190304A184.72159.5154.1251.26105.39108.25
AUMNGolden Miner20190304A153.491775.501700.091698.4475.4177.06
AUPHAurinia Phar20190304A26.1118.639.899.118.729.50
AUSFGlobal X Ada20190304ETF21.167.587.056.660.530.92
AUTOAutoWeb, Inc20190304A164.89131.1364.9163.3366.2267.81
AUYYamana Gold,20190304A39.8330.1310.7313.5719.3716.50
AVAAvista Corpo20190304A5.062.700.510.012.192.69
AVAVAeroVironmen20190304A19.458.762.102.796.665.97
AVBAvalonBay Co20190304A6.732.88-0.270.193.152.69
AVCOAvalon Globo20190304A149.20130.4173.5596.7856.8533.63
AVDAmerican Van20190304A26.3511.847.427.234.424.61
AVEOAVEO Pharmac20190304A50.7848.4935.6837.5312.8110.96
AVGOBroadcom Inc20190304A4.624.16-0.170.034.334.12
AVGRAvinger, Inc20190304A85.3481.9961.5067.7121.0114.33
AVIDAvid Technol20190304A42.3938.74-12.98-2.6851.7241.43
AVLRAvalara, Inc20190304A22.7910.915.045.465.875.45
AVNSAvanos Medic20190304A14.938.963.133.995.834.97
AVNWAviat Networ20190304A232.96174.06134.65165.4939.418.57
AVROAVROBIO, Inc20190304A110.2244.8510.1316.2234.7228.63
AVTAvnet, Inc.20190304A6.722.980.070.572.912.41
AVXLAnavex Life20190304A77.5270.9764.2750.696.6920.28
AVYAvery Dennis20190304A6.432.261.651.880.610.38
AVYAAvaya Holdin20190304A12.446.890.682.436.204.46
AWIArmstrong Wo20190304A9.873.772.041.921.721.85
AWKAmerican Wat20190304A3.962.040.390.751.651.29
AWRAmerican Sta20190304A13.535.732.352.883.372.84
AWREAware Inc20190304A271.0987.0252.8052.8034.2234.22
AWTMAware Ultra-20190304ETF4.58
AWXAvalon Holdi20190304A208.73127.64153.06156.58-25.42-28.94
AXAxos Financi20190304A10.385.271.622.223.653.05
AXASAbraxas Petr20190304A80.2668.4638.9339.6829.3228.39
AXDXAccelerate D20190304A57.3431.3019.0619.7112.2411.60
AXEAnixter Inte20190304A21.929.141.561.997.587.15
AXGNAxogen, Inc.20190304A25.4517.127.789.009.348.12
AXGTAxovant Gene20190304A79.3164.9217.3222.0047.2142.48
AXJLWisdomTree A20190304ETF16.5324.9224.9224.920.000.00
AXLAmerican Axl20190304A7.205.812.662.663.153.16
AXNXAxonics Modu20190304A118.06136.8012.6743.03124.1293.77
AXPAmerican Exp20190304A2.151.260.350.390.910.87
AXRAMREP Corpor20190304A256.79116.2175.52100.4240.6915.79
AXSAxis Capital20190304A7.493.391.591.471.801.93
AXSMAxsome Thera20190304A41.4330.8610.8116.1820.0514.68
AXTAAxalta Coati20190304A4.073.370.941.052.432.32
AXTIAXT Inc20190304A44.5637.2828.5427.638.749.65
AXUAlexco Resou20190304A95.17135.1554.8555.6680.3079.49
AYAtlantica Yi20190304A12.2015.291.762.1313.5313.16
AYIAcuity Brand20190304A14.496.333.484.232.852.10
AYTUAytu BioScie20190304A205.87164.4420.9030.73143.54133.71
AYXAlteryx, Inc20190304A14.479.124.304.984.824.14
AZOAutoZone, In20190304A13.025.532.943.182.592.29
AZPNAspen Techno20190304A11.014.911.962.452.952.46
AZREAzure Power20190304A178.11152.77109.05125.9343.7226.84
AZRXAzurRx BioPh20190304A164.7627.8920.2520.257.647.64
AZZAZZ Inc.20190304A32.8710.294.885.405.414.89
BBarnes Group20190304A19.655.701.342.454.363.25
BABoeing Compa20190304A3.852.170.730.961.441.21
BABInvesco Taxa20190304ETF3.688.046.536.231.511.81
BACBank of Amer20190304A3.443.151.251.471.901.68
BAHBooz Allen H20190304A4.321.810.640.721.171.09
BALiPath Series20190304ETN30.848.468.538.53-0.06-0.06
BAMBrookfield A20190304A2.482.680.721.241.961.45
BANCBanc of Cali20190304A10.246.152.252.423.893.73
BANDBandwidth In20190304A47.8845.2011.8714.2233.3330.98
BANFBancfirst Co20190304A50.9543.2030.9331.2412.2711.96
BANRBanner Corp.20190304A19.245.080.000.575.084.51
BANXStoneCastle20190304A141.1790.3786.4486.623.933.75
BAPCredicorp LT20190304A16.956.742.983.313.753.43
BASIBioanalytica20190304A273.70162.99103.5094.0659.4868.93
BATRALiberty Medi20190304A34.9725.366.877.0218.4818.33
BATRKLiberty Medi20190304A15.039.661.472.688.196.98
BATTAmplify Adva20190304ETF29.3123.2217.0815.196.138.03
BAXBaxter Inter20190304A2.812.211.872.200.350.01
BBBlackBerry L20190304A11.549.035.546.113.492.91
BBAXJPMorgan Bet20190304ETF10.148.808.138.500.670.30
BBBYBed Bath & B20190304A6.547.030.38-0.436.667.46
BBCVirtus LifeS20190304ETF68.89147.56131.64139.8015.927.76
BBCAJPMorgan Bet20190304ETF8.483.353.162.930.180.42
BBCPConcrete Pum20190304A622.47244.78240.15240.154.634.63
BBDCBarings BDC,20190304A11.669.462.924.126.575.34
BBEUJPMorgan Bet20190304ETF4.383.400.250.673.152.72
BBGIBeasley Broa20190304A140.8281.3761.3166.2620.0615.11
BBHVanEck Vecto20190304ETF7.1014.859.329.595.535.25
BBJPJPMorgan Bet20190304ETF4.4518.7018.5118.510.190.19
BBPVirtus LifeS20190304ETF24.0322.079.0415.5113.036.56
BBREJPMorgan Bet20190304ETF2.924.254.764.05-0.510.20
BBSIBarrett Busi20190304A50.7921.742.966.7618.7814.99
BBUBrookfield B20190304A38.4625.208.709.4116.5015.79
BBWBuild-A-Bear20190304A66.9132.5927.0431.525.551.07
BBXBBX Capital20190304A26.0215.604.567.7211.057.88
BBYBest Buy Com20190304A2.521.720.340.271.381.44
BCBrunswick Co20190304A10.264.032.042.141.991.89
BCBPBCB Bancorp20190304A41.2726.5316.0217.1810.519.36
BCCBoise Cascad20190304A15.656.271.161.445.114.83
BCDAberdeen Sta20190304ETF15.849.914.214.215.705.70
BCEBCE, Inc.20190304A2.333.162.132.151.061.02
BCEIBONANZA CREE20190304A27.1213.042.313.7110.739.34
BCIAberdeen Sta20190304ETF7.267.958.157.67-0.200.28
BCLIBrainstorm C20190304A50.8641.7631.5031.0010.2610.77
BCMiPath Pure B20190304ETN18.9614.3813.6814.050.690.32
BCMLBayCom Corp20190304A483.59138.69113.69119.4925.0019.20
BCOThe Brink's20190304A13.785.692.752.532.933.15
BCOMB Communicat20190304A517.29595.09657.29657.29-62.20-62.20
BCORBlucora, Inc20190304A19.4612.446.276.096.176.35
BCOVBrightcove,20190304A30.1735.5014.9018.0620.6017.61
BCOW1895 Bancorp20190304A150.5651.3145.6645.665.655.65
BCPCBalchem Corp20190304A21.177.680.291.697.395.99
BCRXBioCryst Pha20190304A36.1129.6915.6517.9814.0411.71
BCSFBain Capital20190304A55.7222.1915.4216.276.785.92
BCTFBancorp 34,20190304A140.53128.25132.66132.66-4.41-4.41
BDCBelden Inc.20190304A13.085.392.613.412.781.98
BDCSUBS AG Excha20190304ETN40.1824.3420.3722.123.962.21
BDCZETRACS Wells20190304ETN136.46
BDGEBridge Banco20190304A118.89146.26138.84140.257.426.00
BDLFlanigan's E20190304A342.19108.62108.62108.620.000.00
BDNBrandywine R20190304A6.515.632.132.703.502.93
BDRBlonder Tong20190304A107.8277.6371.1674.266.473.37
BDSIBioDelivery20190304A22.5018.531.251.4017.2817.13
BDXBecton, Dick20190304A5.502.720.971.341.741.38
BEBloom Energy20190304A40.3329.4218.3720.4611.068.97
BEATBioTelemetry20190304A18.029.464.273.825.195.64
BECNBeacon Roofi20190304A15.035.591.872.413.723.18
BELFABel Fuse Inc20190304A872.641603.981603.981603.980.000.00
BELFBBel Fuse Inc20190304A299.06121.84129.13132.46-7.29-10.62
BENFranklin Res20190304A3.313.870.901.332.972.54
BEPBrookfield R20190304A7.905.722.101.033.634.71
BERYBerry Global20190304A4.272.582.002.280.580.31
BFABrown-Forman20190304A33.9318.4413.9512.904.495.54
BFBBrown-Forman20190304A4.954.551.382.043.172.51
BFAMBRIGHT HORIZ20190304A14.554.672.532.812.141.86
BFCBank First C20190304A203.41198.47133.52133.5264.9564.95
BFINBankFinancia20190304A49.6028.9622.4924.176.464.78
BFITGlobal X Hea20190304ETF49.995.175.175.170.000.00
BFORBarron's 40020190304ETF18.9818.3715.4415.432.932.94
BFSSaul Centers20190304A71.1228.4219.6519.568.778.86
BFSTBusiness Fir20190304A192.5566.8957.6358.039.278.87
BGBunge Limite20190304A4.132.650.230.372.422.28
BGCPBGC Partners20190304A15.9714.571.041.6213.5210.56
BGFVBig 5 Sporti20190304A37.9134.434.668.1129.7726.32
BGGBriggs & Str20190304A12.867.723.383.044.334.68
BGIBirks Group20190304A142.43100.74183.89183.89-83.15-83.15
BGRNiShares Glob20190304ETF24.6423.8423.8423.840.000.00
BGSB&G Foods, I20190304A7.305.241.562.423.692.82
BGSFBG Staffing20190304A60.24140.3293.1295.9347.2044.39
BHBiglari Hold20190304A86.1943.6238.0741.565.562.06
BHBBar Harbor B20190304A216.67107.8884.9786.2922.9121.59
BHCBausch Healt20190304A4.894.162.061.462.092.69
BHEBenchmark El20190304A7.895.712.042.483.673.24
BHFBrighthouse20190304A7.917.031.352.735.684.29
BHLBBerkshire Hi20190304A9.564.471.161.953.312.52
BHRBraemar Hote20190304A27.3614.106.338.337.775.77
BHTGBioHiTech Gl20190304A311.31251.86259.97251.03-8.110.83
BHVNBiohaven Pha20190304A25.4211.092.723.748.377.35
BIBProShares Ul20190304ETF9.6426.4523.2924.283.162.17
BIBLInspire 10020190304ETF50.8649.8650.3650.22-0.50-0.35
BICKFirst Trust20190304ETF104.3916.6916.2016.690.500.00
BIGBig Lots, In20190304A8.574.760.902.633.862.12
BILSPDR Bloombe20190304ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190304A214.17234.90123.23162.53111.6772.37
BIOBio-Rad Labo20190304A16.007.602.083.395.524.21
BIOBBio-Rad Labo20190304A116.5294.3894.3894.380.000.00
BIOCBiocept, Inc20190304A111.92127.99105.08105.4722.9222.52
BIOLBiolase, Inc20190304A152.70153.26100.5980.9252.6872.34
BIPBrookfield I20190304A5.105.291.05-0.294.245.67
BISProShares Ul20190304ETF18.9219.8715.8116.424.063.45
BIVVanguard Int20190304ETF1.291.200.420.630.780.57
BIZDVanEck Vecto20190304ETF17.429.498.279.961.22-0.46
BJBJs Wholesal20190304A13.114.411.902.752.511.66
BJANInnovator S&20190304ETF28.866.496.496.490.000.00
BJKVanEck Vecto20190304ETF44.6039.8528.5127.8611.3511.99
BJRIBJ's Restaur20190304A13.7814.934.795.1510.149.78
BJULInnovator S&20190304ETF33.9345.1931.7736.3713.428.82
BKBank of New20190304A2.202.150.360.591.791.55
BKCCBlackRock Ca20190304A19.4529.3014.8015.6314.4913.67
BKDBrookdale Se20190304A15.3812.464.795.507.666.96
BKEThe Buckle,20190304A15.276.551.653.224.903.34
BKEPBlueknight E20190304A99.8790.8364.9261.6225.9129.21
BKFiShares MSCI20190304ETF27.6019.2815.2617.714.011.57
BKHBlack Hills20190304A10.345.851.711.924.143.93
BKIBlack Knight20190304A7.754.494.503.69-0.010.80
BKLNInvesco Seni20190304ETF4.393.303.153.210.150.09
BKNGBooking Hold20190304A8.684.581.972.232.542.28
BKSCBank of Sout20190304A105.5440.1944.7436.72-4.543.47
BKTIBK Technolog20190304A296.17118.01117.11117.110.900.90
BKUBankunited,20190304A5.603.931.622.042.311.89
BKYIBIO-key Inte20190304A108.62108.2439.1639.1669.0869.08
BLBlackLine, I20190304A18.557.673.353.824.323.85
BLBDBlue Bird Co20190304A40.8122.066.067.1016.0014.96
BLCMBellicum Pha20190304A63.6142.2919.4518.7622.8423.53
BLCNReality Shar20190304ETF38.0215.966.855.909.1110.05
BLDTopBuild Cor20190304A16.427.340.932.686.404.66
BLDPBallard Powe20190304A29.0427.876.247.6621.6220.20
BLDRBuilders Fir20190304A8.9313.771.280.5912.4913.19
BLESInspire Glob20190304ETF155.7842.2640.7342.281.53-0.02
BLFSBioLife Solu20190304A53.6858.7124.1722.8634.5435.84
BLHYVirtus Newfl20190304ETF62.6727.5627.5727.57-0.01-0.01
BLINBridgeline D20190304A202.10252.15108.4499.12143.71153.03
BLKBlackrock, I20190304A7.453.471.831.991.631.47
BLKBBlackbaud, I20190304A18.2110.272.055.808.224.47
BLLBall Corpora20190304A3.091.950.800.821.161.13
BLMNBloomin' Bra20190304A6.017.00-0.273.287.273.72
BLNKBlink Chargi20190304A65.0243.4426.1725.1417.2818.30
BLOKAmplify Tran20190304ETF19.0811.7112.1012.28-0.39-0.57
BLPHBellerophon20190304A218.09181.59193.85193.69-12.26-12.10
BLUEbluebird bio20190304A23.7412.623.175.179.467.45
BLVVanguard Lon20190304ETF5.486.715.845.700.871.01
BLXBanco Latino20190304A21.4917.04-0.76-0.4017.7917.44
BMCHBMC Stock Ho20190304A20.5032.4613.1412.9819.3219.47
BMIBadger Meter20190304A21.4811.905.276.326.635.59
BMLPDorsey Wrigh20190304ETF126.19
BMOBank of Mont20190304A2.381.500.200.381.301.12
BMRABIOMERICA IN20190304A911.61566.46542.13542.1324.3424.34
BMRCBank of Mari20190304A72.5439.1628.3128.3410.8510.82
BMRNBioMarin Pha20190304A10.369.433.112.396.317.04
BMTCBryn Mawr Ba20190304A28.8150.29-14.29-14.4464.5864.74
BMYBristol-Myer20190304A1.932.571.111.401.461.17
BNDVanguard Tot20190304ETF1.260.910.650.640.260.27
BNDCFlexShares C20190304ETF40.4718.7918.7918.790.000.00
BNDWVanguard Tot20190304ETF5.694.243.823.800.420.45
BNDXVanguard Tot20190304ETF1.821.501.251.270.250.23
BNEDBarnes & Nob20190304A19.9314.265.548.018.726.25
BNFTBenefitfocus20190304A16.389.673.883.475.796.20
BNGOBionano Geno20190304A380.33338.54135.69334.01202.854.53
BNSBank of Nova20190304A1.861.710.540.731.170.99
BNSOBonso Electr20190304A933.62536.67533.60536.673.070.00
BOCHBank of Comm20190304A39.1949.599.439.3440.1640.25
BOCTInnovator S&20190304ETF37.6718.5314.2714.204.264.33
BOHBank of Hawa20190304A11.675.151.001.964.163.19
BOKFBOK Financia20190304A11.405.822.292.293.533.52
BOMNBoston Omaha20190304A130.8850.2635.0840.8415.189.42
BONDPIMCO Active20190304ETF2.018.937.177.601.761.33
BOOMDMC Global I20190304A33.9116.647.777.918.868.73
BOOTBoot Barn Ho20190304A17.5210.985.166.215.834.77
BOSCB.O.S. Bette20190304A121.48146.70147.76149.82-1.07-3.13
BOSSGlobal X Fou20190304ETF45.2842.4744.0942.78-1.62-0.31
BOTJBank of the20190304A95.1561.6025.8925.8935.7135.71
BOTZGlobal X Fun20190304ETF5.093.851.381.562.472.26
BOUTInnovator IB20190304ETF59.6722.8121.5021.661.301.15
BOXBOX, INC.20190304A8.315.972.793.543.182.43
BOXLBoxlight Cor20190304A132.3693.9666.9666.9726.9926.99
BPFHBoston Priva20190304A12.257.14-0.390.027.547.12
BPMCBlueprint Me20190304A29.9117.9115.3114.242.603.67
BPMPBP Midstream20190304A31.1910.667.568.013.102.66
BPMXBioPharmX Co20190304A101.22102.2477.1582.4225.0919.82
BPOPPopular Inc20190304A11.365.691.332.944.362.76
BPRNThe Bank of20190304A83.0313.9712.1113.901.870.07
BPTBP Prudhoe B20190304A40.6032.9325.7626.477.176.46
BPTHBio-Path Hol20190304A77.3458.568.0822.9850.5335.36
BPYBrookfield P20190304A5.306.341.503.264.853.09
BRBroadridge F20190304A5.942.621.841.070.781.56
BRCBrady Corpor20190304A11.304.933.193.361.741.57
BREWCraft Brew A20190304A33.9941.599.017.7432.5833.85
BRFVanEck Vecto20190304ETF46.6041.3425.1928.0316.1413.31
BRGBluerock Res20190304A37.9333.706.236.1827.4727.52
BRIDBridgford Fo20190304A987.46653.82653.82653.820.000.00
BRKABerkshire Ha20190304A0.010.000.00
BRKBBERKSHIRE HA20190304A2.491.670.650.781.020.89
BRKLBrookline Ba20190304A11.978.692.963.165.735.52
BRKRBruker Corpo20190304A7.596.981.170.605.816.39
BRKSBrooks Autom20190304A13.514.441.821.672.622.77
BRNBarnwell Ind20190304A854.96815.73815.73815.730.000.00
BROBrown & Brow20190304A3.632.831.131.331.701.49
BRPABig Rock Par20190304A35.02
BRQSBorqs Techno20190304A835.34623.67544.53558.8279.1464.85
BRTBRT Apartmen20190304A54.4439.3035.8835.503.423.80
BRXBRIXMOR PROP20190304A6.115.041.311.843.723.20
BRYBerry Corpor20190304A31.1914.555.123.899.4310.66
BRZUDirexion Dai20190304ETF7.034.310.800.723.513.59
BSAEInvesco Bull20190304ETF5.493.703.703.700.000.00
BSBEInvesco Bull20190304ETF32.7724.4624.2324.230.240.24
BSCEInvesco Bull20190304ETF19.7012.0412.0612.06-0.02-0.02
BSCKInvesco Bull20190304ETF5.243.583.573.780.01-0.21
BSCLInvesco Bull20190304ETF5.212.512.152.170.360.33
BSCMInvesco Bull20190304ETF5.122.862.852.860.010.01
BSCNInvesco Bull20190304ETF8.433.943.943.350.000.59
BSCOInvesco Bull20190304ETF5.395.323.583.631.731.69
BSCPInvesco Bull20190304ETF10.157.007.187.18-0.18-0.19
BSCQInvesco Bull20190304ETF15.5811.4911.1711.170.320.32
BSCRInvesco Bull20190304ETF19.1611.449.788.981.652.46
BSCSInvesco Bull20190304ETF32.996.066.066.060.000.00
BSDEInvesco Bull20190304ETF37.8436.9236.9236.920.000.00
BSETBassett Furn20190304A188.3073.4769.0669.544.423.94
BSGMBioSig Techn20190304A296.38169.02179.93179.75-10.90-10.72
BSIGBrightSphere20190304A11.006.700.641.706.065.00
BSJKInvesco Bull20190304ETF4.613.312.102.131.211.17
BSJLInvesco Bull20190304ETF10.564.363.453.540.910.82
BSJMInvesco Bull20190304ETF16.446.055.415.240.640.81
BSJNInvesco Bull20190304ETF16.938.667.358.031.310.63
BSJOInvesco Bull20190304ETF27.7941.5012.2712.2729.2229.22
BSJPInvesco Bull20190304ETF55.6635.8035.9535.95-0.15-0.15
BSJQInvesco Bull20190304ETF41.1240.4839.8939.890.590.59
BSMBlack Stone20190304A19.2512.197.257.434.944.76
BSQRBSQUARE Corp20190304A156.06204.2680.9982.95123.27121.31
BSRRSierra Banco20190304A67.5812.4628.5211.06-16.061.40
BSVVanguard Sho20190304ETF1.282.982.922.920.050.06
BSVNBank7 Corp.20190304A445.19205.81192.76195.1813.0510.63
BSXBoston Scien20190304A2.512.260.620.771.641.49
BTAIBioXcel Ther20190304A234.31169.62120.22129.8749.4039.75
BTALAGFiQ U.S. M20190304ETF26.9118.4313.5613.854.874.58
BTEBaytex Energ20190304A57.1350.0832.7034.3817.3715.69
BTECPrincipal He20190304ETF176.45296.81165.06209.34131.7487.46
BTGB2Gold Corp.20190304A33.2732.9915.5217.1417.4715.85
BTNBallantyne S20190304A706.15497.18407.59408.8589.5988.34
BTUPeabody Ener20190304A11.755.710.492.215.223.50
BURLBURLINGTON S20190304A7.774.401.752.092.652.31
BUSEFirst Busey20190304A14.6517.783.313.7914.4713.99
BUYUSCF SummerH20190304ETF257.17102.0785.0485.0417.0317.03
BUYNUSCF SummerH20190304ETF244.71
BVBrightView H20190304A32.7712.953.824.989.137.97
BVALBrand Value20190304ETF21.2948.4846.5147.641.960.84
BVSNBroadvision20190304A896.76546.43425.25482.39121.1864.04
BWBabcock & Wi20190304A90.3469.5862.7465.866.853.72
BWABorgWarner I20190304A4.562.961.050.821.912.13
BWBBridgewater20190304A51.9727.8618.0718.359.799.52
BWENBroadwind En20190304A288.26385.52357.53357.4827.9928.04
BWFGBankwell Fin20190304A195.9990.5867.6379.4922.9511.09
BWXSPDR Bloombe20190304ETF3.982.431.381.281.051.15
BWXTBWX Technolo20190304A6.513.701.482.042.221.65
BWZSPDR Bloombe20190304ETF34.5820.1819.2519.250.930.93
BXThe Blacksto20190304A3.493.190.171.133.022.07
BXCBlueLinx Hol20190304A54.4830.8312.4913.4218.3417.41
BXGBluegreen Va20190304A18.9213.1311.1011.722.031.41
BXMTBlackstone M20190304A3.242.910.210.492.702.42
BXPBoston Prope20190304A6.542.911.071.321.841.59
BXSBancorpSouth20190304A6.093.370.400.632.972.75
BYByline Banco20190304A31.6914.05-1.094.1115.149.93
BYDBoyd Gaming20190304A9.144.712.132.652.582.07
BYFCBroadway Fin20190304A322.59263.09262.38263.090.710.00
BYLDiShares Yiel20190304ETF16.1212.9512.4612.460.490.49
BYSIBeyondSpring20190304A278.87195.52152.19152.1643.3343.36
BZHBeazer Homes20190304A18.289.793.703.716.096.08
BZQProShares Ul20190304ETF10.8411.688.696.862.994.82
CCitigroup In20190304A1.611.640.730.670.910.97
CAAPCorporacion20190304A74.0938.859.8524.9528.9913.90
CAASChina Automo20190304A195.14132.56112.03113.2520.5319.31
CACCamden Natio20190304A94.6427.2421.3422.165.905.08
CACCCredit Accep20190304A23.7811.386.086.605.114.59
CACGClearBridge20190304ETF27.5638.5738.1138.110.450.46
CACICACI INTERNA20190304A17.628.203.724.214.483.99
CADECadence Banc20190304A5.814.74-0.370.095.114.66
CAECAE INC20190304A8.165.642.002.463.643.19
CAGConagra Bran20190304A4.435.042.582.552.462.49
CAHCardinal Hea20190304A3.192.310.761.071.541.23
CAICAI Internat20190304A25.8415.115.686.849.438.28
CAKECheesecake F20190304A6.654.88-0.46-0.405.345.28
CALCaleres Inc20190304A14.948.893.593.945.294.95
CALACalithera Bi20190304A46.1036.5026.7029.019.807.49
CALFPacer US Sma20190304ETF10.1014.2014.5411.83-0.342.37
CALMCal-Maine Fo20190304A12.5510.320.64-2.369.6812.68
CALXCALIX, INC.20190304A20.7814.750.548.1414.226.62
CAMPCalAmp Corp.20190304A16.5814.229.869.584.364.63
CAMTCamtek Ltd20190304A36.0727.6810.6612.8017.0214.88
CAPEiPath Shille20190304ETN22.4014.6213.3018.161.12-3.74
CAPLCrossAmerica20190304A44.7829.0612.8416.1516.2212.91
CAPRCapricor The20190304A385.63361.52353.53353.977.997.55
CARAvis Budget20190304A9.108.362.011.916.366.46
CARACara Therape20190304A19.5511.725.226.956.504.77
CARGCarGurus, In20190304A11.8510.350.681.369.678.99
CAROCarolina Fin20190304A39.4318.134.226.8913.9111.24
CARSCars.com Inc20190304A10.576.250.462.305.783.93
CARVCarver Banco20190304A367.74167.29167.29167.290.000.00
CARZFirst Trust20190304ETF33.7721.3516.5916.594.764.76
CASACasa Systems20190304A21.7114.156.337.927.836.23
CASHMeta Financi20190304A13.659.984.004.745.985.26
CASICASI Pharmac20190304A56.0837.1034.3724.482.7212.61
CASSCass Informa20190304A64.4742.2329.9434.2812.297.95
CASYCasey's Gene20190304A10.994.940.911.594.033.35
CATCaterpillar20190304A3.012.000.931.191.070.81
CATBCatabasis Ph20190304A62.4477.4529.5629.6647.8947.79
CATCCAMBRIDGE BA20190304A421.77274.43275.89275.89-1.45-1.45
CATHGlobal X S&P20190304ETF11.808.818.108.470.710.33
CATMCardtronics20190304A28.6413.123.113.7310.019.40
CATOCATO CORP20190304A22.4412.071.001.7611.0810.31
CATSCatasys Inc.20190304A89.2775.2744.4043.6930.8631.58
CATYCathay Gener20190304A8.078.000.901.297.096.71
CBChubb Limite20190304A3.831.870.800.901.070.97
CBANColony Bankc20190304A791.52465.78456.47456.479.319.31
CBATCBAK Energy20190304A129.4197.9787.3790.7210.607.25
CBAYCymabay Ther20190304A25.6317.57-6.434.4424.0013.13
CBBCincinnati B20190304A24.6724.7815.8019.589.105.28
CBFVCB Financial20190304A208.54130.03129.92129.920.120.12
CBIOCatalyst Bio20190304A53.5237.6213.0214.2924.6023.33
CBLCBL& Associa20190304A51.8341.9119.6020.3622.3121.55
CBLICleveland Bi20190304A1135.23666.26583.33583.3382.9382.93
CBMBCBM Bancorp,20190304A173.87120.25120.25120.250.000.00
CBMGCellular Bio20190304A143.1074.6759.8360.7114.8413.96
CBNKCapital Banc20190304A135.8372.8371.1971.191.641.64
CBOECboe Global20190304A4.912.611.291.341.321.28
CBONVanEck Vecto20190304ETF60.9945.4545.4545.450.000.00
CBPOChina Biolog20190304A33.4815.496.487.409.018.09
CBRECBRE GROUP,20190304A4.295.330.660.684.674.65
CBRLCracker Barr20190304A7.514.841.201.163.643.67
CBSHCommerce Ban20190304A7.665.79-0.320.096.115.71
CBTCabot Corpor20190304A14.264.900.530.664.374.24
CBTXCBTX, Inc. C20190304A94.1329.1516.3617.7412.7911.41
CBUCommunity Ba20190304A14.094.751.602.203.152.55
CBZCBIZ, Inc.20190304A14.258.482.081.946.406.54
CCThe Chemours20190304A4.863.540.891.172.652.37
CCBCoastal Fina20190304A130.5760.5455.3256.305.234.24
CCBGCapital City20190304A309.56126.5186.4486.4140.0740.10
CCCClarivate An20190304A95.9961.1158.6156.102.505.01
CCCLChina Cerami20190304A134.84100.8181.8584.1618.9616.65
CCDCalamos Dyna20190304A12.399.286.516.712.782.57
CCEPCoca-Cola Eu20190304A3.572.551.161.111.391.44
CCFChase Corpor20190304A109.2551.1448.1448.473.002.67
CCHCollier Cree20190304A56.67
CCICrown Castle20190304A3.472.050.290.521.761.54
CCJCameco Corpo20190304A8.757.592.072.635.524.96
CCKCrown Holdin20190304A5.261.650.690.340.961.31
CCLCarnival Cor20190304A1.911.810.740.751.071.06
CCLPCSI Compress20190304A60.7641.609.1013.6032.4928.00
CCMPCabot Microe20190304A13.336.441.972.874.463.57
CCNECNB Financia20190304A117.4356.6633.9434.1622.7322.51
CCOClear Channe20190304A88.1528.081.856.7826.2321.30
CCOICogent Commu20190304A17.306.552.703.113.853.44
CCORCore Alterna20190304ETF39.8631.2312.9212.9218.3118.31
CCRCONSOL Coal20190304A101.3056.6553.0855.083.571.57
CCRCChina Custom20190304A234.6298.7378.4785.1020.2613.63
CCRNCross Countr20190304A24.7213.331.343.1411.9910.19
CCSCENTURY COMM20190304A16.408.482.813.715.674.77
CCXIChemoCentryx20190304A33.2519.87-2.53-1.1722.3921.04
CDAYCeridian HCM20190304A25.3111.399.009.362.392.03
CDCVictoryShare20190304ETF10.725.925.095.500.840.43
CDECoeur Mining20190304A21.3618.1011.7513.646.354.46
CDEVCentennial R20190304A11.9613.766.145.707.628.05
CDKCDK Global,20190304A4.722.690.921.141.771.56
CDLVictoryShare20190304ETF10.287.887.067.030.820.85
CDLXCardlytics,20190304A60.7839.3410.6325.8728.7113.46
CDMOAvid Bioserv20190304A55.5934.7515.5315.5619.2119.19
CDNACareDx, Inc.20190304A24.9914.952.434.1812.5210.77
CDNSCadence Desi20190304A3.319.243.504.655.744.59
CDORCondor Hospi20190304A367.20140.27113.54115.4526.7324.82
CDRCedar Realty20190304A30.5825.0710.0810.6514.9914.42
CDTXCidara Thera20190304A126.87436.30-1.24-9.50437.54445.80
CDWCDW Corporat20190304A8.596.311.812.424.493.89
CDXCChromaDex Co20190304A52.3241.6637.7136.863.954.80
CDXSCodexis, Inc20190304A17.4315.025.894.609.1310.50
CDZICADIZ, Inc.20190304A40.3818.615.469.0813.159.53
CECelanese Cor20190304A6.343.942.012.101.931.84
CECECeco Environ20190304A34.2819.20-5.386.0824.5913.13
CEFSSaba Closed-20190304ETF25.8836.8736.8736.870.000.00
CEICamber Energ20190304A95.98108.2175.2473.6333.3834.75
CEIXCONSOL Energ20190304A25.768.743.003.235.735.51
CELCellcom Isra20190304A195.77141.33139.39138.911.942.43
CELCCelcuity Inc20190304A238.73101.6664.4481.3937.2220.27
CELHCelsius Hold20190304A91.8085.2946.6246.6238.6738.67
CELPCypress Envi20190304A116.75193.14196.64196.61-3.50-3.47
CEMBiShares J.P.20190304ETF6.824.134.134.130.000.00
CEMIChembio diag20190304A319.07156.97111.10116.4845.8740.49
CENTCentral Gard20190304A24.2212.836.338.376.494.46
CENTACentral Gard20190304A15.669.722.253.377.476.36
CENXCentury Alum20190304A12.1421.393.443.9817.9517.44
CEPUCentral Puer20190304A54.2134.2224.4928.279.735.95
CEQPCrestwood Eq20190304A17.8711.703.894.277.817.43
CERCCerecor Inc.20190304A101.5764.7145.5221.4919.1943.22
CERNCerner Corp20190304A3.173.15-0.030.273.192.89
CERSCerus Corp20190304A16.0020.301.221.2819.1019.04
CETVCentral Euro20190304A34.4633.2313.5214.3219.7218.91
CETXCEMTREX INC.20190304A214.99204.73158.76150.6245.9754.11
CEVACEVA Inc.20190304A26.0014.260.230.7414.0313.52
CEWWisdomTree20190304ETF39.2218.4318.4318.430.000.00
CEYVictoryShare20190304ETF31.9118.0217.9918.020.030.00
CEZVictoryShare20190304ETF14.4923.519.739.7313.7913.79
CFCF Industrie20190304A5.095.080.751.064.344.03
CFAVictoryShare20190304ETF12.5310.807.767.913.032.89
CFBICommunity Fi20190304A228.95116.74116.18116.180.560.56
CFBKCentral Fede20190304A131.4464.3058.8558.855.455.45
CFFACF Finance A20190304A50.8950.8350.8350.830.000.00
CFFIC&F Financia20190304A331.51139.56139.56139.560.000.00
CFFNCapitol Fede20190304A7.958.81-2.04-1.0810.859.89
CFGCitizens Fin20190304A2.763.400.781.632.621.77
CFMSConformis, I20190304A157.34105.6896.8495.888.849.80
CFOVictoryShare20190304ETF10.198.497.507.770.990.72
CFRCullen/Frost20190304A11.675.423.303.382.122.04
CFRXContraFect C20190304A116.10221.48161.39190.2160.0931.27
CFXColfax Corpo20190304A7.623.370.430.972.942.40
CGThe Carlyle20190304A9.6613.523.744.379.789.15
CGACHINA GREEN20190304A242.19142.07113.59117.5028.4824.57
CGBDTCG BDC, Inc20190304A10.567.760.212.547.555.22
CGCCanopy Growt20190304A7.004.062.302.441.761.62
CGENCompugen Ltd20190304A68.7545.9425.4128.0720.5317.87
CGIXCancer Genet20190304A119.4284.3653.9154.2630.4530.10
CGNXCognex Corp20190304A7.943.371.271.682.101.69
CGOCalamos Glob20190304A41.4523.8021.4322.082.371.72
CGWInvesco S&P20190304ETF11.3412.278.5310.653.731.62
CHADDirexion Dai20190304ETF15.1411.028.097.722.933.30
CHAPChaparral En20190304A54.7630.2625.3626.904.903.36
CHAUDirexion Dai20190304ETF7.064.512.482.672.031.84
CHCIComstock Hol20190304A373.60453.07425.83436.3527.2316.72
CHCOCity Holding20190304A31.5411.122.403.158.727.96
CHCTCommunity He20190304A25.8014.092.052.5212.0411.57
CHDChurch & Dwi20190304A4.012.760.991.121.771.64
CHDNChurchill Do20190304A14.7611.752.353.199.418.57
CHEChemed Corpo20190304A17.638.404.784.753.623.65
CHEFThe Chef's W20190304A27.2914.226.717.397.516.83
CHEKCheck-Cap Lt20190304A91.6168.3738.8739.9529.5028.43
CHEPAGFiQ U.S. M20190304ETF224.18185.32208.7768.28-23.45117.04
CHFSCHF Solution20190304A503.68271.35177.29197.7794.0673.58
CHGGCHEGG, INC.20190304A9.035.832.753.403.092.43
CHGXChange Finan20190304ETF33.6722.8322.1721.080.661.75
CHHChoice Hotel20190304A10.664.080.901.333.182.75
CHICalamos Conv20190304A12.0916.615.375.0811.2411.53
CHICGlobal X MSC20190304ETF126.20291.21273.25285.6717.965.53
CHIEGlobal X MSC20190304ETF394.30237.38189.47210.4147.9126.97
CHIHGlobal X MSC20190304ETF45.9519.8919.8919.890.000.00
CHIIGlobal X MSC20190304ETF227.60106.72106.72106.720.000.00
CHIKGlobal X MSC20190304ETF162.66235.07265.49265.49-30.42-30.42
CHILGlobal X MSC20190304ETF35.0825.1424.0624.061.081.08
CHIMGlobal X MSC20190304ETF122.59100.4588.5789.8911.8810.56
CHIQGlobal X MSC20190304ETF22.1318.6825.7526.49-7.07-7.81
CHIRGlobal X MSC20190304ETF991.021497.441497.441497.440.000.00
CHISGlobal X MSC20190304ETF1715.63297.42297.42297.420.000.00
CHIUGlobal X MSC20190304ETF59.8959.26-38.70-38.7097.9597.95
CHIXGlobal X MSC20190304ETF16.5327.74-5.92-5.2833.6633.02
CHKChesapeake E20190304A31.7426.7013.3215.7713.3810.94
CHKPCheck Point20190304A6.379.746.636.423.113.32
CHMAChiasma, Inc20190304A51.9885.90-9.4924.5695.3961.34
CHMGChemung Fina20190304A236.0272.9454.2556.4518.6916.49
CHMICHERRY HILL20190304A10.765.872.413.183.462.69
CHNALoncar China20190304ETF182.85370.5797.0497.04273.53273.53
CHNRChina Natura20190304A331.97226.24227.41227.41-1.17-1.17
CHRACharah Solut20190304A144.7875.6561.3664.3914.2911.26
CHRSCoherus BioS20190304A27.9227.365.797.6821.5719.69
CHRWC.H. Robinso20190304A5.054.23-0.95-0.275.184.50
CHSChicos FAS,20190304A17.4815.198.079.017.126.17
CHTRCharter Comm20190304A5.952.721.221.461.501.26
CHUYChuy's Holdi20190304A26.5416.863.763.9113.1112.95
CHWCalamos Glob20190304A17.0218.877.096.5211.7812.35
CHYCalamos Conv20190304A16.169.977.487.882.492.09
CICIGNA Corpor20190304A4.573.130.650.882.482.25
CIACitizens, In20190304A58.3531.7022.7322.378.979.33
CIBRFirst Trust20190304ETF26.3921.7017.9819.073.722.63
CIDVictoryShare20190304ETF91.7221.0721.5321.53-0.46-0.46
CIDMCinedigm Cor20190304A242.77160.38134.89132.1625.4928.22
CIENCiena Corpor20190304A3.953.151.311.431.841.72
CIFSChina Intern20190304A50.8840.510.9010.6339.6329.90
CIGIColliers Int20190304A19.3212.784.024.488.768.30
CILVictoryShare20190304ETF42.0021.5921.5921.590.000.00
CIMChimera Inve20190304A5.474.301.291.433.012.87
CINFCincinnati F20190304A5.222.340.390.651.941.68
CINRCINER RESOUR20190304A49.9344.1659.7859.78-15.62-15.62
CIOCITY OFFICE20190304A18.7311.435.626.045.815.39
CIRCIRCOR Inter20190304A34.1817.395.537.3111.8610.09
CITCIT Group In20190304A8.243.552.231.741.321.81
CIVBCivista Banc20190304A44.6748.5024.1523.4024.3425.10
CIXComp X Inter20190304A172.98112.7577.18106.9135.575.84
CIZVictoryShare20190304ETF35.8322.3720.7120.711.661.66
CIZNCitizens Hol20190304A258.00196.61196.61196.610.000.00
CJJDChina Jo-Jo20190304A98.1252.49-0.4110.6752.8941.82
CKHSeacor Holdi20190304A49.8220.366.758.3113.6212.06
CKPTCheckpoint T20190304A296.18255.90176.59192.4079.3063.49
CKXCKX Lands, I20190304A174.99148.00148.00148.000.000.00
CLColgate-Palm20190304A1.731.640.991.150.650.49
CLARClarus Corpo20190304A24.5419.5314.3814.515.155.03
CLBCore Laborat20190304A13.846.381.822.094.564.29
CLBKColumbia Fin20190304A36.3622.8114.6716.778.146.04
CLBSCaladrius Bi20190304A265.41194.2992.61112.33101.6881.96
CLCTCollectors U20190304A118.1546.002.948.7843.0637.22
CLDRCloudera, In20190304A7.046.092.222.753.873.34
CLDTCHATHAM LODG20190304A10.205.910.160.755.755.15
CLDXCelldex Ther20190304A84.4745.1517.6031.6627.5613.49
CLFCleveland-Cl20190304A9.387.822.783.235.034.59
CLFDClearfield,20190304A97.4377.4458.1562.7119.2814.73
CLGXCorelogic, I20190304A12.024.881.762.143.112.74
CLHClean Harbor20190304A12.413.711.982.201.741.51
CLIMack-Cali Re20190304A8.255.251.642.213.613.05
CLIRClearSign Te20190304A266.37289.96285.46303.964.50-14.00
CLIXProShares Lo20190304ETF17.6833.8612.3815.0721.4818.79
CLMTCalumet Spec20190304A92.0386.9431.1231.5355.8355.41
CLNCColony Credi20190304A18.629.845.335.544.514.30
CLNEClean Energy20190304A49.37159.55143.33142.3716.2217.17
CLNYColony Capit20190304A19.0514.659.949.794.714.86
CLPRClipper Real20190304A46.8424.6521.1418.143.506.51
CLPSCLPS Incorpo20190304A354.02374.41339.30367.6135.106.80
CLRCONTINENTAL20190304A6.834.021.802.192.221.83
CLRBCellectar Bi20190304A160.60134.95135.10135.10-0.15-0.15
CLRGIQ Chaikin U20190304ETF13.357.985.915.852.072.13
CLROClearOne, In20190304A155.03145.71138.73142.276.983.45
CLSCelestica, I20190304A10.929.263.013.526.255.74
CLSDClearside Bi20190304A89.5273.2857.0259.4116.2513.86
CLSNCelsion Corp20190304A109.02179.4543.6144.63135.84134.82
CLTLInvesco Trea20190304ETF6.004.094.094.090.000.00
CLUBTown Sports20190304A59.7828.4317.1915.7111.2312.72
CLVSClovis Oncol20190304A15.1110.112.093.908.026.21
CLWClearwater P20190304A27.8413.483.985.369.508.12
CLWTEuro Tech Ho20190304A386.03218.6098.72128.85119.8889.75
CLXClorox Compa20190304A4.952.060.280.231.791.84
CLXTCalyxt, Inc.20190304A134.6979.8041.9941.3737.8038.43
CMCanadian Imp20190304A2.291.691.010.810.670.88
CMAComerica Inc20190304A3.812.400.600.691.801.71
CMBSiShares CMBS20190304ETF8.2212.5214.6614.71-2.14-2.19
CMCCommercial M20190304A6.475.792.893.102.922.69
CMCLCaledonia Mi20190304A126.36108.4797.3499.8511.128.62
CMCOColumbus McK20190304A33.4014.741.853.8912.8910.85
CMCSAComcast Corp20190304A2.603.821.761.222.062.60
CMCTCIM Commerci20190304A100.8852.2051.0351.031.171.17
CMDCantel Medic20190304A17.216.713.154.213.562.50
CMDYiShares Bloo20190304ETF43.7838.5840.9240.82-2.35-2.25
CMECME Group In20190304A4.353.050.680.732.372.32
CMFiShares Cali20190304ETF3.093.531.061.652.471.88
CMGChipotle Mex20190304A9.115.393.023.112.372.28
CMICummins Inc.20190304A4.773.071.581.861.491.21
CMLSCumulus Medi20190304A143.4035.30-2.1822.7137.4812.59
CMOCapstead Mor20190304A12.638.373.724.274.543.98
CMPCompass Mine20190304A13.886.080.990.745.105.35
CMPRCimpress PLC20190304A28.169.524.815.644.723.89
CMRECostamare In20190304A23.4220.059.9010.4410.159.61
CMRXChimerix, In20190304A61.5153.8115.169.9438.6443.86
CMSCMS Energy C20190304A1.961.900.300.481.601.42
CMTCore Molding20190304A85.7357.1862.8962.89-5.71-5.71
CMTLComtech Tele20190304A26.1414.326.807.597.536.73
CNXtrackers MS20190304ETF16.0812.0614.0311.91-1.970.15
CNACNA Financia20190304A10.694.171.221.672.942.50
CNATConatus Phar20190304A55.2344.0721.7823.2822.2920.79
CNBKACentury Banc20190304A127.3259.0142.7544.6716.2614.34
CNCCentene Corp20190304A4.612.682.132.200.550.48
CNCEConcert Phar20190304A43.1831.2910.4417.4920.8513.80
CNCRLoncar Cance20190304ETF33.0748.6226.6627.3321.9621.29
CNDTConduent Inc20190304A7.487.262.263.485.003.79
CNETChinaNet Onl20190304A271.31208.91193.08199.5715.839.34
CNFRConifer Hold20190304A380.53316.45199.43199.43117.02117.02
CNHICNH INDUSTRI20190304A9.107.032.222.864.824.17
CNICanadian Nat20190304A3.402.040.550.691.491.34
CNKCinemark Hol20190304A5.763.080.500.082.583.00
CNMDCONMED Corpo20190304A10.905.801.412.104.403.70
CNNECannae Holdi20190304A15.957.322.692.694.624.63
CNOCNO Financia20190304A6.115.391.782.063.613.33
CNOBCenter Banco20190304A22.818.915.675.583.243.32
CNPCenterPoint20190304A3.446.231.431.794.814.45
CNQCanadian Nat20190304A3.763.56-0.360.553.923.01
CNSCohen & Stee20190304A19.398.723.873.884.864.84
CNSLConsolidated20190304A15.2119.841.863.2717.9816.57
CNSTConstellatio20190304A224.2688.3244.8743.1143.4545.20
CNTYCentury Casi20190304A43.1248.819.4710.0639.3438.75
CNXCNX Resource20190304A9.238.462.373.196.085.26
CNXMCNX Midstrea20190304A23.657.299.3410.59-2.05-3.30
CNXNPC Connectio20190304A39.1134.276.014.6728.2629.60
CNXTVanEck Vecto20190304ETF36.8448.1124.5539.3823.568.74
CNYAiShares MSCI20190304ETF18.5720.6810.2018.5110.482.17
COGlobal Cord20190304A78.1466.6760.0261.346.655.33
COCPCocrystal Ph20190304A469.93227.5061.3262.37166.18165.13
CODACoda Octopus20190304A240.53260.48175.91256.7484.573.74
CODICompass Dive20190304A20.369.704.805.824.903.88
CODXCo-Diagnosti20190304A149.45114.9583.2968.4331.6646.52
COFCapital One20190304A3.512.321.161.501.150.82
COGCabot Oil &20190304A4.103.491.681.711.811.78
COHNCohen & Comp20190304A522.87207.53207.53207.530.000.00
COHUCohu Inc20190304A20.2583.776.036.5377.7377.23
COLBColumbia Ban20190304A10.434.191.901.942.292.25
COLDAmericold Re20190304A4.402.970.800.692.172.28
COLLCollegium Ph20190304A24.8215.061.475.2113.599.84
COLMColumbia Spo20190304A13.469.404.193.675.215.73
COMDirexion Aus20190304ETF13.349.2511.0411.06-1.79-1.81
COMBGraniteShare20190304ETF14.2312.709.149.553.563.15
COMMCommScope Ho20190304A5.667.330.411.586.935.77
COMTiShares Comm20190304ETF21.7316.9715.5614.531.412.44
CONECyrusOne Inc20190304A8.946.952.202.384.754.57
CONNConn's Inc.20190304A12.818.061.932.886.125.18
COOThe Cooper C20190304A10.724.992.723.322.261.66
COOPMr. Cooper G20190304A22.3117.944.243.6013.7014.34
COPConocoPhilli20190304A1.941.600.150.371.451.22
COPXGlobal X Cop20190304ETF42.5160.4132.4332.8227.9827.59
CORCoresite Rea20190304A13.335.621.972.473.653.15
CORECore Mark Ho20190304A24.1930.099.5310.3020.5619.79
CORPPIMCO Invest20190304ETF18.9510.3810.3710.300.010.08
CORRCorEnergy In20190304A22.2212.907.977.794.945.11
CORTCorcept Ther20190304A17.4615.563.703.8511.8611.71
CORVCorrevio Pha20190304A135.6384.4114.8738.4969.5445.91
COSTCostco Whole20190304A3.192.331.000.821.331.51
COTYCOTY INC20190304A8.977.322.803.474.523.85
COUPCoupa Softwa20190304A14.7911.874.504.407.387.48
COWiPath Series20190304ETN32.0146.204.5242.9541.673.25
COWNCowen Inc. C20190304A23.5011.845.104.966.746.88
COWZPacer US Cas20190304ETF7.385.324.525.320.800.00
CPCanadian Pac20190304A6.434.180.431.663.752.53
CPACopa Holding20190304A14.906.042.533.133.522.91
CPAHCounterpath20190304A599.43213.33115.92115.9297.4197.41
CPBCampbell Sou20190304A3.403.650.801.212.852.45
CPECallon Petro20190304A13.2311.204.324.396.876.80
CPFCentral Paci20190304A16.1111.8423.5023.34-11.66-11.50
CPGCRESCENT POI20190304A32.2127.916.616.2621.2621.61
CPHCCanterbury P20190304A194.97184.82184.82184.820.000.00
CPHIChina Pharma20190304A294.89267.66217.65219.9150.0147.75
CPICPI Inflatio20190304ETF26.9319.2918.0918.091.201.20
CPIXCumberland P20190304A417.15150.76139.51139.5111.2511.25
CPKChesapeake U20190304A76.7422.0811.1212.0910.979.99
CPLGCorePoint Lo20190304A35.2534.4429.4129.625.024.81
CPLPCapital Prod20190304A44.2237.8720.8922.1516.9815.71
CPRICapri Holdin20190304A3.876.785.565.071.231.71
CPRTCopart Inc20190304A4.986.220.871.035.365.19
CPRXCatalyst Pha20190304A35.0427.1510.8912.7516.2614.40
CPSCooper-Stand20190304A23.508.963.663.865.315.10
CPSHCPS Technolo20190304A349.06267.80183.52183.5284.2984.29
CPSIComputer Pro20190304A32.9722.021.511.9320.5120.09
CPSSConsumer Por20190304A113.95123.0837.6061.2485.4761.84
CPSTCapstone Tur20190304A135.87135.15123.71123.7111.4411.44
CPTCamden Prope20190304A7.093.141.221.001.922.14
CPTACapitala Fin20190304A33.0220.5415.4513.585.096.97
CQPCheniere Ene20190304A26.4912.68-1.15-0.0713.8312.74
CQQQInvesco Chin20190304ETF13.9612.919.327.853.605.06
CRCrane Compan20190304A10.814.010.901.063.102.95
CRAICRA Internat20190304A108.4950.0336.3340.4413.709.58
CRAKVanEck Vecto20190304ETF32.3340.2041.2341.34-1.03-1.14
CRBNiShares MSCI20190304ETF13.3511.689.559.572.132.11
CRBPCorbus Pharm20190304A20.4318.922.287.5916.6511.34
CRCCalifornia R20190304A17.6010.916.625.914.295.00
CRDACrawford & C20190304A86.19101.9444.5945.8257.3456.12
CRDBCrawford & C20190304A84.4540.0630.4931.439.588.63
CREECree Inc20190304A7.555.48-0.05-0.915.546.40
CREGChina Recycl20190304A130.71103.2065.0281.7438.1821.46
CREXCREATIVE REA20190304A668.571544.91527.98519.981016.931024.93
CRHMCRH Medical20190304A40.9950.1234.9834.9815.1415.14
CRICarter's Inc20190304A9.733.840.710.803.133.05
CRISCuris Inc20190304A206.02171.40176.84178.57-5.44-7.17
CRKComstock Res20190304A26.5918.360.343.4418.0214.92
CRLCharles Rive20190304A11.085.121.121.014.004.11
CRMsalesforce.c20190304A3.662.380.811.211.581.17
CRMDCorMedix Inc20190304A70.0149.1433.7435.8915.4013.25
CRMTAmerica's Ca20190304A36.7018.207.819.4110.398.79
CRNTCeragon Netw20190304A29.8930.917.8119.4923.1011.43
CRNXCrinetics Ph20190304A187.0093.4880.9582.9412.5410.54
CRONCronos Group20190304A9.198.762.392.626.386.14
CROPIQ Global Ag20190304ETF72.8526.6326.7226.36-0.090.27
CROXCrocs, Inc.20190304A7.845.951.501.924.464.04
CRSCarpenter Te20190304A18.176.832.543.034.293.81
CRSPCRISPR Thera20190304A26.3119.5128.0316.08-8.523.43
CRTCross Timber20190304A47.2136.3133.9933.992.332.33
CRUSCirrus Logic20190304A8.7211.11-0.310.4011.4210.71
CRVLCorvel Corp20190304A57.6130.9523.4925.167.465.79
CRVSCorvus Pharm20190304A124.2960.0336.7445.7823.2914.25
CRWSCrown Crafts20190304A75.5763.3550.3150.3213.0413.03
CRYCryoLife, In20190304A26.1110.634.595.016.045.62
CSAVictoryShare20190304ETF12.845.974.604.271.361.70
CSBVictoryShare20190304ETF21.4113.207.218.085.995.12
CSBRChampions On20190304A128.43135.8854.9662.4080.9173.48
CSCOCisco System20190304A1.964.311.741.422.572.89
CSDInvesco S&P20190304ETF64.7533.6830.2530.253.433.43
CSFVictoryShare20190304ETF11.723.521.871.441.662.08
CSFLCenterState20190304A8.499.39-0.120.159.519.24
CSGPCoStar Group20190304A25.079.685.155.824.533.86
CSGSCSG Systems20190304A18.5212.50-7.94-6.4420.4418.94
CSIICardiovascul20190304A15.2513.767.248.776.545.00
CSIQCanadian Sol20190304A16.5619.712.502.5317.2117.18
CSLCarlisle Com20190304A10.433.890.801.353.092.53
CSLTCASTLIGHT HE20190304A29.2722.238.6911.2113.5411.02
CSMProShares La20190304ETF6.755.353.043.312.322.05
CSMLIQ Chaikin U20190304ETF13.5219.3016.3818.702.930.60
CSODCornerstone20190304A14.799.343.433.625.915.72
CSPICSP Inc.20190304A139.62111.19110.50110.500.700.70
CSQCalamos Stra20190304A14.669.387.617.651.771.73
CSSEChicken Soup20190304A78.2446.8237.0737.509.759.33
CSTECaesarstone20190304A29.1511.783.954.227.827.56
CSTMConstellium20190304A11.859.681.182.158.517.53
CSTRCapStar Fina20190304A97.5628.7612.7113.0316.0515.73
CSUCapital Seni20190304A38.0921.4010.3211.5211.089.88
CSVCarriage Ser20190304A18.718.861.252.147.616.72
CSWCCapital Sout20190304A35.7039.8814.0816.8325.7923.05
CSWICSW Industri20190304A107.9126.2812.4715.0113.8011.27
CSXCSX Corporat20190304A1.862.150.710.791.441.36
CTASCintas Corp20190304A8.264.902.202.822.702.08
CTBCooper Tire20190304A16.605.111.771.823.343.29
CTBICommunity Tr20190304A117.5136.2429.1329.517.116.72
CTEKCynergisTek,20190304A82.5555.5348.8649.236.676.30
CTGComputer Tas20190304A64.9837.2516.5923.3820.6613.87
CTHRCharles & Co20190304A297.82219.04213.33213.335.715.71
CTIBYunhong CTI20190304A563.25275.62275.62275.620.000.00
CTICCTI BioPharm20190304A112.93123.4054.6950.8368.7272.57
CTLCenturyLink,20190304A8.366.862.312.864.543.99
CTLTCATALENT, IN20190304A9.542.931.201.631.721.30
CTMXCytomX Thera20190304A27.6013.525.193.538.339.99
CTOConsolidated20190304A125.1846.2542.7845.193.461.06
CTRAContura Ener20190304A61.9732.3620.4924.8411.877.52
CTRCCentric Bran20190304A159.0395.4831.5874.1263.9021.36
CTRECARTRUST REI20190304A7.4510.900.674.7010.286.21
CTRMCastor Marit20190304A1124.72230.0220.7620.76209.26209.26
CTRNCiti Trends,20190304A49.0625.926.547.6219.3718.30
CTSCTS Corporat20190304A18.535.50-2.05-1.267.566.77
CTSHCognizant Te20190304A1.943.52-0.57-0.424.093.94
CTSOCytosorbents20190304A36.6226.822.982.8923.8423.92
CTTCATCHMARK TI20190304A19.958.154.325.303.832.86
CTXRCitius Pharm20190304A165.77155.06141.34152.3313.722.73
CTXSCitrix Syste20190304A2.952.430.241.312.191.12
CUBCubic Corpor20190304A17.156.731.992.424.744.32
CUBAHerzfeld Car20190304A186.34185.83168.96169.0516.8716.78
CUBECubeSmart20190304A3.893.050.230.442.812.60
CUBICUSTOMERS BA20190304A18.918.592.733.845.864.75
CUECue Biopharm20190304A162.3259.8144.1947.1315.6212.68
CUICUI Global,20190304A249.44245.2834.4134.41210.86210.86
CULPCulp, Inc.20190304A118.9563.7351.7953.1411.9410.59
CUOContinental20190304A394.36302.04288.47296.6013.575.44
CUREDirexion Dai20190304ETF9.147.286.136.101.151.18
CUROCURO Group H20190304A47.9218.416.017.0912.4011.31
CUTInvesco MSCI20190304ETF44.0319.8721.7821.78-1.91-1.91
CUTRCutera, Inc.20190304A37.5827.11-4.1211.6331.2315.48
CUZCousins Prop20190304A11.128.870.891.887.976.99
CVACovanta Hold20190304A7.085.452.683.242.772.20
CVBFCVB Financia20190304A7.324.000.791.233.222.78
CVCOCavco Indust20190304A47.4920.497.848.6212.6511.87
CVCYCentral Vall20190304A72.9546.5929.3029.8217.2916.78
CVECenovus Ener20190304A11.6410.263.143.787.126.47
CVEOCIVEO CORPOR20190304A45.2735.9524.2424.3211.7111.63
CVETCovetrus, In20190304A20.4015.494.505.4110.9810.07
CVGICommercial V20190304A31.3046.053.7214.1842.3331.87
CVGWCalavo Growe20190304A28.7310.555.246.605.303.94
CVICVR ENERGY,20190304A14.015.852.713.203.152.65
CVIACovia Holdin20190304A77.5662.3438.1440.1024.2022.24
CVLTCommault Sys20190304A9.884.541.162.083.382.46
CVLYCodorus Vall20190304A234.5784.5182.1081.962.412.55
CVMCel-Sci Corp20190304A43.8459.3215.7017.3843.6241.94
CVNACarvana Co.20190304A17.339.825.976.213.853.62
CVRChicago Rive20190304A519.51301.24302.58302.58-1.34-1.34
CVSCVS HEALTH C20190304A1.971.920.810.681.121.25
CVTICovenant Tra20190304A33.9015.243.694.6511.5610.60
CVUCPI Aerostru20190304A83.5365.36-8.96-12.7574.3278.11
CVVCVD Equipmen20190304A543.93387.4652.2795.96335.19291.50
CVXChevron Corp20190304A1.681.08-0.30-0.201.381.28
CVYInvesco Zack20190304ETF41.0241.7035.6135.646.096.06
CWCurtiss-Wrig20190304A12.885.000.051.374.953.63
CWBSPDR Bloombe20190304ETF1.941.850.691.051.160.80
CWBCCommunity We20190304A184.04383.24383.24383.240.000.00
CWBRCohBar, Inc.20190304A142.7987.8647.1949.8540.6738.01
CWCOConsolidated20190304A71.1051.9740.9442.7811.029.19
CWEBDirexion Dai20190304ETF58.7930.2524.7425.755.514.50
CWENClearway Ene20190304A11.067.402.653.304.744.10
CWENAClearway Ene20190304A13.7111.937.078.864.863.08
CWHCamping Worl20190304A20.3412.461.593.5010.878.99
CWISPDR MSCI AC20190304ETF3.882.350.741.231.611.12
CWKCushman & Wa20190304A21.419.242.183.757.065.49
CWSAdvisorShare20190304ETF134.4767.3562.6262.624.734.73
CWSTCasella Wast20190304A19.9615.604.264.6811.3410.93
CWTCalifornia W20190304A13.175.872.733.323.142.55
CXDCChina XD Pla20190304A245.35258.58258.58258.580.000.00
CXOCONCHO RESOU20190304A7.926.171.752.094.414.08
CXPCOLUMBIA PRO20190304A5.484.280.961.223.323.06
CXSEWisdomTree T20190304ETF20.2120.6917.6018.163.092.53
CXWCoreCivic, I20190304A9.336.303.343.402.962.90
CYCypress Semi20190304A6.546.181.322.424.863.76
CYANCyanotech Co20190304A857.01494.11448.03448.1546.0945.96
CYBWisdomTree20190304ETF45.1126.7625.5525.551.211.21
CYBECyberoptics20190304A181.77216.73146.85146.4869.8870.24
CYBRCyberArk Sof20190304A13.8217.382.0812.3315.315.05
CYCCCyclacel Pha20190304A204.42136.28122.11122.1114.1714.17
CYDChina Yuchai20190304A33.4217.858.669.869.198.00
CYHCommunity He20190304A20.3317.595.287.7712.329.82
CYRNCYREN Ltd.20190304A156.16145.8761.77114.2384.1031.63
CYRXCryoPort, In20190304A31.5034.61-2.82-4.4037.4339.00
CYTKCytokinetics20190304A28.8619.741.013.2818.7316.46
CZAInvesco Zack20190304ETF23.2815.2212.2512.252.972.97
CZNCCitizens & N20190304A185.49109.6488.7088.7220.9420.92
CZRCaesars Ente20190304A11.3310.853.275.087.575.77
CZWICitizens Com20190304A278.61289.81289.81289.810.000.00
CZZCosan Limite20190304A9.7022.5216.7917.205.905.49
DDominion Ene20190304A1.971.760.570.691.191.08
DACDanaos Corpo20190304A236.08149.43138.96138.2510.4711.18
DAIOData I/O Cor20190304A97.2966.7118.8720.8347.8445.88
DAKTDaktronics I20190304A26.5450.393.794.4546.5945.94
DALDelta Air Li20190304A2.082.160.421.201.740.96
DALIFirst Trust20190304ETF27.3922.2519.7821.542.470.71
DALTAnfield Capi20190304ETF66.5639.7533.5333.566.236.20
DANDana Incorpo20190304A6.274.750.981.413.783.34
DARDARLING INGR20190304A6.524.230.581.183.643.05
DAREDare Bioscie20190304A606.60548.17467.07499.0581.1049.12
DAUDExchange-Tra20190304ETN23.9443.0443.0443.040.000.00
DAXGlobal X Fun20190304ETF20.5453.9048.1747.755.736.15
DBDeutsche Ban20190304A10.878.232.632.835.595.40
DBAWXtrackers MS20190304ETF14.679.2510.289.64-1.03-0.38
DBDDiebold Nixd20190304A11.4110.504.073.906.436.60
DBEFXtrackers MS20190304ETF3.242.830.981.231.851.60
DBEMXtrackers MS20190304ETF31.8517.5914.5414.283.053.32
DBEUXtrackers MS20190304ETF3.614.322.893.081.431.24
DBEZXtrackers MS20190304ETF11.619.705.617.074.092.63
DBGRXtrackers MS20190304ETF18.2715.5615.5611.670.003.89
DBJPXtrackers MS20190304ETF4.604.493.534.480.960.02
DBLVAdvisorShare20190304ETF122.7057.2483.1497.64-25.91-40.40
DBVTDBV Technolo20190304A29.4728.84-0.155.5329.0023.32
DBXDropbox, Inc20190304A4.934.21-0.130.054.334.16
DCARDropCar, Inc20190304A209.17158.54107.47120.2451.0138.23
DCHFExchange-Tra20190304ETN17.18
DCIDonaldson Co20190304A7.854.233.983.620.260.61
DCODucommun Inc20190304A47.3722.4413.2016.319.256.13
DCOMDime Communi20190304A19.5415.032.283.0812.7512.15
DCPDCP Midstrea20190304A21.0911.526.686.894.834.63
DCPHDeciphera Ph20190304A83.3330.6616.4217.7914.2412.87
DDD3D Systems C20190304A8.886.77-2.470.069.246.70
DDGProshares Sh20190304ETF48.94109.6429.5829.5880.0680.06
DDIVFirst Trust20190304ETF18.9316.9416.9816.98-0.04-0.04
DDLSWisdomTree D20190304ETF81.3733.5133.5133.510.000.00
DDMProShares Ul20190304ETF2.172.130.720.921.411.21
DDSDillards Inc20190304A16.048.782.344.336.444.45
DDWMWisdomTree D20190304ETF17.4713.1711.1010.952.072.22
DEDeere & Comp20190304A4.222.290.550.871.751.43
DEAEasterly Gov20190304A9.486.623.173.203.453.42
DECKDeckers Outd20190304A14.895.982.262.723.723.26
DEEFXtrackers FT20190304ETF33.6816.2316.2816.29-0.05-0.06
DEFInvesco Defe20190304ETF32.4531.7231.0131.020.720.71
DEFAiShares Adap20190304ETF31.0847.3647.7347.73-0.37-0.37
DEIDouglas Emme20190304A4.292.800.891.081.921.73
DELLDell Technol20190304A8.454.220.371.603.862.62
DEMWisdomTree E20190304ETF6.593.202.322.350.880.85
DENNDENNY'S CORP20190304A12.827.303.293.094.014.21
DESWisdomTree U20190304ETF5.912.922.582.690.340.23
DESPDespegar.com20190304A26.5622.5413.2414.319.308.23
DEURExchange-Tra20190304ETN14.8312.900.000.0012.9012.90
DEUSXtrackers Ru20190304ETF11.154.574.495.040.08-0.47
DEWWisdomTree G20190304ETF15.986.674.824.821.851.85
DFEWisdomTree E20190304ETF6.842.842.742.960.10-0.12
DFENDirexion Dai20190304ETF20.2314.4010.5812.033.832.37
DFFNDIFFUSION PH20190304A160.53143.32114.89117.9528.4425.37
DFINDonnelley Fi20190304A27.0615.823.685.3112.1410.51
DFJWisdomTree J20190304ETF10.336.471.663.454.813.02
DFNDReality Shar20190304ETF28.4215.9416.3015.94-0.360.00
DFNLDavis Select20190304ETF50.7428.1424.9724.863.173.28
DFSDiscover Fin20190304A3.652.731.371.601.361.13
DGDollar Gener20190304A4.213.431.401.582.031.85
DGAZVelocityShar20190304ETN13.9412.488.439.134.053.35
DGBPExchange-Tra20190304ETN17.0923.0223.0223.020.000.00
DGICADonegal Grou20190304A36.8164.2916.1720.2448.1244.05
DGICBDonegal Grou20190304A908.73813.21813.21813.210.000.00
DGIIDigi Interna20190304A20.8924.636.487.2918.1517.34
DGLDVelocityShar20190304ETF4.213.272.011.801.251.47
DGLYDigital Ally20190304A169.47127.48100.1091.9427.3835.54
DGPDB Gold Doub20190304ETN34.3562.4642.0342.2820.4220.18
DGREWisdomTree T20190304ETF46.5338.0637.9537.910.110.15
DGROiShares Core20190304ETF2.752.030.670.801.361.23
DGRSWisdomTree T20190304ETF24.8714.7914.5214.440.280.35
DGRWWisdomTree T20190304ETF3.412.431.071.371.371.06
DGSWisdomTree E20190304ETF10.296.614.934.971.681.64
DGTSPDR Global20190304ETF18.3411.657.296.613.725.04
DGXQuest Diagno20190304A5.994.280.511.103.763.18
DGZDB Gold Shor20190304ETN51.2046.6946.2846.690.410.00
DHID.R. Horton20190304A2.873.402.092.381.311.03
DHILDiamond Hill20190304A115.3344.7434.1038.7610.645.98
DHRDanaher Corp20190304A2.131.55-0.100.341.651.21
DHSWisdomTree U20190304ETF9.154.824.374.530.460.30
DHTDHT HOLDINGS20190304A23.0619.9310.5311.559.368.34
DHXDHI Group, I20190304A59.1859.5444.1648.3815.3811.16
DIASPDR Dow Jon20190304ETF0.800.720.460.380.260.34
DIALColumbia Div20190304ETF21.197.346.886.880.460.46
DIGProShares Ul20190304ETF5.883.931.191.372.742.55
DIMWisdomTree I20190304ETF14.5511.149.799.911.341.23
DINDine Brands20190304A15.2810.833.561.937.278.89
DINTDavis Select20190304ETF37.1219.2723.1523.15-3.88-3.88
DIODDiodes Inc20190304A14.479.46-0.19-1.119.6510.57
DISThe Walt Dis20190304A1.471.430.840.920.590.51
DISCADiscovery, I20190304A3.933.10-0.170.263.272.84
DISCBDiscovery, I20190304A
DISCKDiscovery, I20190304A3.964.950.690.814.274.15
DISHDISH Network20190304A4.476.000.860.905.145.11
DITAMCON Distri20190304A84.0684.4484.4784.47-0.03-0.03
DIVGlobal X Sup20190304ETF11.8314.6015.9913.95-1.380.65
DIVAAGFiQ Hedged20190304ETF63.5388.74103.90103.90-15.16-15.16
DIVBiShares U.S.20190304ETF32.7347.7347.7247.720.010.01
DIVCC-Tracks Exc20190304ETN145.76
DIVOAmplify CWP20190304ETF74.4774.3364.402.309.9272.03
DIVYReality Shar20190304ETF40.0530.3930.3930.390.000.00
DJCIETRACS Linke20190304ETN41.0515.6315.6315.630.000.00
DJDInvesco Dow20190304ETF17.0316.5513.1913.313.363.24
DJPiPath Bloomb20190304ETN4.484.093.013.511.070.58
DJPYExchange-Tra20190304ETN18.1924.0121.7621.762.252.25
DKDelek US Hol20190304A8.073.650.270.633.383.02
DKLDELEK LOGIST20190304A49.5231.5016.4114.8315.0916.67
DKSDick's Sport20190304A8.576.923.654.253.272.67
DLADelta Appare20190304A133.4580.4443.2045.1937.2435.25
DLBDolby Labora20190304A7.272.881.892.160.990.72
DLBRVelocityShar20190304ETN84.26
DLHCDLH Holdings20190304A109.33151.3350.9748.02100.36103.32
DLNWisdomTree U20190304ETF2.611.610.150.391.451.21
DLNGDYNAGAS LNG20190304A62.1238.2127.5527.2910.8011.05
DLPHDelphi Techn20190304A13.187.372.173.325.194.04
DLPNDolphin Ente20190304A771.65713.17514.40514.40198.77198.77
DLRDigital Real20190304A5.102.360.210.592.151.76
DLSWisdomTree I20190304ETF9.376.476.296.240.190.23
DLTHDuluth Holdi20190304A29.9317.845.916.3011.9411.54
DLTRDollar Tree20190304A3.482.632.321.470.321.16
DLXDeluxe Corpo20190304A9.384.070.701.133.372.94
DMACDiaMedica Th20190304A267.31219.05196.23196.4822.8322.57
DMLPDorchester M20190304A53.8341.0625.3424.2915.7216.77
DMPIDelMar Pharm20190304A226.72202.95164.21166.5638.7536.39
DMRIDeltaShares20190304ETF110.1992.1992.1992.190.000.00
DMRLDeltaShares20190304ETF40.7431.3729.3430.022.041.35
DMRMDeltaShares20190304ETF24.9411.244.164.167.087.08
DMRSDeltaShares20190304ETF44.2019.5620.4628.52-0.89-8.95
DNJRGolden Bull20190304A1048.69763.51540.08599.50223.43164.01
DNKNDunkin' Bran20190304A7.284.973.463.291.511.68
DNLWisdomTree G20190304ETF31.4825.5230.5626.24-5.04-0.72
DNLIDenali Thera20190304A40.3738.777.1110.6531.6728.12
DNNDenison Mine20190304A74.5374.1859.1459.0315.0415.14
DNOWNOW INC.20190304A12.378.394.665.523.732.87
DNRDenbury Reso20190304A52.3041.6724.1924.5517.4717.11
DODiamond Offs20190304A10.129.162.243.166.926.00
DOCPHYSICIANS R20190304A5.864.782.112.432.672.35
DOCUDocuSign, In20190304A6.833.981.401.972.582.01
DOGProShares Sh20190304ETF1.811.630.480.921.150.72
DOGZDogness (Int20190304A403.78236.89236.35236.370.540.52
DOLWisdomTree I20190304ETF17.4511.1710.9310.680.240.49
DOMODomo, Inc. C20190304A43.0020.2212.8914.357.335.87
DONWisdomTree U20190304ETF4.122.89-1.06-1.083.943.96
DOOWisdomTree i20190304ETF16.148.017.868.200.16-0.19
DOOOBRP Inc. Com20190304A21.9110.18-2.773.0012.957.17
DOORMASONITE INT20190304A19.288.762.963.985.804.78
DORMDorman Produ20190304A24.7112.97-0.421.2613.3911.70
DOVDover Corpor20190304A4.572.121.371.430.750.69
DOXAmdocs Limit20190304A4.223.98-0.390.094.373.88
DPSTDirexion Dai20190304ETF21.5211.3611.0711.310.290.04
DPWDPW Holdings20190304A63.8387.9983.8076.044.1911.95
DPZDomino's Piz20190304A11.186.192.693.653.512.54
DRADDigirad Corp20190304A192.78211.85171.88171.5439.9740.31
DREDuke Realty20190304A3.522.970.761.172.211.80
DRHDiamondRock20190304A9.507.722.523.145.204.57
DRIDarden Resta20190304A4.783.051.832.161.220.89
DRIODarioHealth20190304A301.09303.83233.86234.3369.9669.49
DRIPDirexion Dai20190304ETF10.478.673.393.995.284.69
DRIVGlobal X Aut20190304ETF41.6731.9235.3035.86-3.38-3.94
DRNDirexion Dai20190304ETF72.6637.4138.5437.77-1.13-0.37
DRNADicerna Phar20190304A23.4712.553.765.148.797.41
DRQDril-Quip, I20190304A15.167.402.833.424.583.99
DRRMarket Vecto20190304ETN294.8874.4474.4474.440.000.00
DRRXDurect Corp20190304A117.76202.18173.93173.3728.2528.81
DRSKAptus Define20190304ETF21.8219.0610.8018.328.260.74
DRVDirexion Dai20190304ETF27.6723.3219.8619.843.493.53
DRWWisdomTree G20190304ETF15.677.507.5410.96-0.03-3.46
DSDrive Shack20190304A30.2335.3127.0323.368.2811.95
DSEDuff & Phelp20190304A25.6126.0017.3817.858.628.14
DSGXDescartes Sy20190304A10.246.761.601.435.155.32
DSIiShares MSCI20190304ETF3.212.171.421.410.750.76
DSKEDaseke, Inc.20190304A34.7326.0311.0010.1915.0315.85
DSLVVelocityShar20190304ETF11.959.016.847.512.181.50
DSPGDSP Group In20190304A22.6423.983.303.2520.6820.73
DSSDocument Sec20190304A231.0177.5238.8838.9138.6438.61
DSTLDistillate U20190304ETF14.2218.9418.9018.930.030.01
DSWLDeswell Indu20190304A167.44174.71174.71174.710.000.00
DSXDiana Shippi20190304A42.5633.7717.6518.5416.1315.24
DTDWisdomTree U20190304ETF13.668.759.038.87-0.28-0.13
DTEDTE Energy C20190304A4.141.860.270.561.601.30
DTEADAVIDsTEA In20190304A148.44129.42116.06114.5513.3614.88
DTECALPS Disrupt20190304ETF43.3328.0621.7222.256.345.81
DTHWisdomTree I20190304ETF15.358.548.088.210.460.33
DTNWisdomTree U20190304ETF16.0539.2719.7919.1119.4820.15
DTODB Crude Oil20190304ETN269.59131.70129.74125.541.966.17
DTSSDatasea Inc.20190304A876.22325.77255.28264.4470.4961.33
DTUSiPath US Tre20190304ETF1164.02
DUGProShares Ul20190304ETF10.0918.865.3921.4013.47-2.54
DUKDuke Energy20190304A1.693.732.602.791.140.95
DURAVanEck Vecto20190304ETF7.507.036.706.700.320.32
DUSADavis Select20190304ETF31.7010.649.529.831.120.81
DUSLDirexion Dai20190304ETF33.9437.5727.2630.8510.316.72
DUSTDirexion Dai20190304ETF6.285.252.752.652.502.60
DVADaVita Inc.20190304A6.444.194.903.56-0.700.64
DVAXDynavax Tech20190304A18.5115.253.955.2211.2910.03
DVDDover Motors20190304A57.3939.0032.2535.326.753.69
DVLUFirst Trust20190304ETF26.9324.0324.0324.030.000.00
DVNDevon Energy20190304A3.513.631.171.602.452.02
DVOLFirst Trust20190304ETF19.845.533.743.831.791.70
DVPDeep Value E20190304ETF21.1218.0320.3220.46-2.29-2.43
DVYiShares Sele20190304ETF1.821.090.940.910.150.18
DVYAiShares Asia20190304ETF34.2414.3613.9713.970.390.39
DVYEiShares Emer20190304ETF7.357.192.763.304.423.89
DWASInvesco DWA20190304ETF12.379.337.838.001.511.33
DWATArrow Invest20190304ETF203.2352.5952.5952.590.000.00
DWCRArrow DWA Co20190304ETF1483.56319.82319.82319.820.000.00
DWFISPDR Dorsey20190304ETF5.672.872.872.870.000.00
DWLDDavis Select20190304ETF36.8215.9415.9215.920.020.02
DWMWisdomTree I20190304ETF9.604.103.143.990.950.11
DWMCAdvisorShare20190304ETF129.7436.0336.0336.030.000.00
DWMFWisdomTree I20190304ETF81.2263.3263.2963.290.030.03
DWPPFirst Trust20190304ETF39.2637.8033.4233.424.384.38
DWSHAdvisorShare20190304ETF54.2222.5819.7815.882.806.70
DWSNDawson Geoph20190304A117.3161.0021.5135.1839.4925.83
DWXSPDR S&P Int20190304ETF5.094.664.343.870.310.79
DXDynex Capita20190304A16.6111.959.119.212.812.70
DXCDXC Technolo20190304A4.583.020.911.282.111.74
DXCMDexCom, Inc.20190304A12.605.591.452.464.143.13
DXDProShares Ul20190304ETF3.503.882.302.581.581.30
DXGEWisdomTree G20190304ETF13.507.365.535.571.831.79
DXJWisdomTree J20190304ETF1.972.110.300.401.821.71
DXJSWisdomTree J20190304ETF32.5935.588.71-0.4026.8735.98
DXLGDestination20190304A158.4974.4869.1268.765.365.72
DXPEDXP Enterpri20190304A68.1929.3712.9613.9116.4015.46
DXYNDixie Group20190304A894.23744.91745.79744.91-0.890.00
DYDycom Indust20190304A14.236.312.022.924.293.39
DYLSWisdomTree D20190304ETF9.058.118.618.02-0.490.09
DYNTDynatronics20190304A293.62265.88243.09243.0922.7922.79
DZKDirexion Dai20190304ETF32.2628.6332.0927.84-3.460.79
DZSIDASAN Zhone20190304A134.3873.8635.9443.4537.9230.41
DZZDB Gold Doub20190304ETN68.2736.9139.3844.74-2.47-7.83
EAElectronic A20190304A4.506.234.063.612.172.63
EAFGrafTech Int20190304A13.787.250.300.906.956.36
EAGGiShares ESG20190304ETF9.108.048.048.040.000.00
EARNELLINGTON RE20190304A16.3621.845.865.9615.9715.88
EARSAuris Medica20190304A140.85140.46133.68132.246.788.22
EASGXtrackers MS20190304ETF21.2126.2726.2726.270.000.00
EASIAmplify EASI20190304ETF22.8420.3620.3620.360.000.00
EASTEASTSIDE DIS20190304A183.35165.2193.35118.7771.8646.45
EATBrinker Inte20190304A7.844.130.671.303.462.83
EBEventbrite,20190304A41.3318.5013.7714.034.734.47
EBAYeBay Inc20190304A2.724.521.901.962.622.57
EBFEnnis, Inc.20190304A16.886.182.803.213.372.97
EBIXEbix Inc20190304A17.5612.385.145.917.246.47
EBIZGlobal X E-c20190304ETF31.4028.7333.8529.14-5.11-0.41
EBMTEagle Bancor20190304A476.60325.75327.94325.75-2.190.00
EBNDSPDR Bloombe20190304ETF4.055.164.845.140.320.02
EBSEmergent Bio20190304A13.8510.267.80-3.402.4613.66
EBSBMeridian Ban20190304A13.938.834.056.244.782.59
EBTCEnterprise B20190304A124.7787.1980.7582.596.444.61
ECHiShares MSCI20190304ETF5.292.981.572.001.420.98
ECHOEcho Global20190304A19.829.993.322.866.687.14
ECLEcolab, Inc.20190304A4.353.361.451.601.911.76
ECNSiShares MSCI20190304ETF53.4722.0018.3119.833.692.17
ECOLUS Ecology,20190304A30.5914.708.399.586.315.11
ECOMCHANNELADVIS20190304A52.3634.2924.7726.669.527.63
ECONColumbia Eme20190304ETF13.3718.3016.7416.851.561.45
ECORelectroCore,20190304A95.6948.8923.4327.4925.4521.40
ECPGEncore Capit20190304A20.0714.37-0.680.0515.0514.31
ECTECA Marcellu20190304A128.2357.6839.4035.6018.2822.08
EDConsolidated20190304A2.782.350.010.252.342.10
EDCDirexion Dai20190304ETF6.093.541.321.272.222.27
EDENiShares MSCI20190304ETF32.6416.6418.1118.20-1.47-1.57
EDITEditas Medic20190304A21.7623.224.194.9819.0318.24
EDIVSPDR S&P Eme20190304ETF22.4411.909.8410.372.061.53
EDNTEdison Natio20190304A137.2585.3384.4784.470.860.86
EDOGALPS Emergin20190304ETF48.1429.7229.7229.720.000.00
EDOWFirst Trust20190304ETF19.3811.8811.8811.880.000.00
EDRYEuroDry Ltd.20190304A876.74495.42451.57459.0443.8536.38
EDUCEducational20190304A166.27259.24218.16230.8341.0928.42
EDVVanguard Wor20190304ETF6.584.033.803.930.230.10
EDZDirexion Dai20190304ETF5.183.120.630.732.492.38
EEEl Paso Elec20190304A10.116.062.673.023.393.05
EEFTEuronet Worl20190304A10.175.180.150.625.034.55
EEHELEMENTS Lin20190304ETN549.02643.26643.26643.260.000.00
EELVInvesco S&P20190304ETF28.4222.0420.8821.511.160.53
EEMiShares MSCI20190304ETF2.363.131.531.861.601.27
EEMAiShares MSCI20190304ETF20.4211.498.919.912.581.58
EEMDAAM S&P Emer20190304ETF46.8420.6020.6020.600.000.00
EEMOInvesco S&P20190304ETF63.5129.6629.6029.600.060.06
EEMSiShares MSCI20190304ETF28.9818.2916.6716.661.621.63
EEMViShares Edge20190304ETF2.601.801.021.240.790.57
EESWisdomTree U20190304ETF9.635.712.753.092.962.63
EETProShares Ul20190304ETF58.9427.5422.0122.145.525.39
EEVProShares Tr20190304ETF8.955.997.544.75-1.551.24
EEXEmerald Hold20190304A23.3412.222.693.579.538.65
EFAiShares MSCI20190304ETF1.561.420.510.780.910.64
EFADProShares MS20190304ETF21.5217.4416.7016.630.730.81
EFASGlobal X MSC20190304ETF60.1929.7627.2729.212.490.55
EFAViShares Edge20190304ETF1.491.180.500.490.680.60
EFAXSPDR MSCI EA20190304ETF26.8118.8719.1619.16-0.29-0.29
EFCEllington Fi20190304A16.979.302.974.306.334.99
EFGiShares MSCI20190304ETF4.052.392.392.270.010.13
EFNLiShares MSCI20190304ETF50.5447.1845.8845.881.301.30
EFOProShares Ul20190304ETF74.1144.8044.7035.170.119.63
EFOIEnergy Focus20190304A247.85179.40137.18140.6642.2338.75
EFSCEnterprise F20190304A22.758.373.784.164.594.21
EFUProShares Tr20190304ETF40.4852.3856.4256.42-4.04-4.04
EFViShares MSCI20190304ETF2.081.711.060.930.650.78
EFXEquifax, Inc20190304A5.422.901.151.371.761.53
EFZProShares Tr20190304ETF9.824.421.263.823.150.60
EGANeGain Corpor20190304A42.3428.794.586.8524.2021.94
EGBNEagle Bancor20190304A19.9010.475.586.184.894.29
EGHT8x8, Inc. Co20190304A10.155.968.165.84-2.200.12
EGLEEagle Bulk S20190304A32.0224.2711.0913.8613.1810.41
EGOEldorado Gol20190304A23.8821.704.435.7817.2615.91
EGOVNIC Inc20190304A10.5719.002.984.1616.0314.84
EGPEastGroup Pr20190304A17.076.032.132.143.913.89
EGPTVanEck Vecto20190304ETF96.8846.4656.4356.17-9.97-9.72
EGRXEagle Pharma20190304A33.5120.431.293.5319.1416.98
EGYVaalco Energ20190304A52.2960.3622.1523.9038.2636.50
EHCEncompass He20190304A10.894.411.722.232.692.19
EHTHeHealth, Inc20190304A25.1519.048.2610.4910.788.55
EIDOiShares MSCI20190304ETF3.983.491.762.011.731.48
EIDXEidos Therap20190304A64.0835.119.1418.9525.9716.16
EIGEmployers Ho20190304A15.686.352.002.614.343.73
EIGIEndurance In20190304A20.3413.203.735.329.477.87
EIGREiger BioPha20190304A49.3529.346.503.0522.8426.29
EIRLiShares MSCI20190304ETF35.8460.0858.5158.421.581.66
EISiShares MSCI20190304ETF68.7625.5823.0223.062.572.52
EIXEdison Inter20190304A4.632.800.881.151.911.65
EKARIdeanomics N20190304ETF45.1828.1926.5527.391.640.81
EKSOEkso Bionics20190304A63.3148.4238.3240.0410.108.38
ELThe Estee La20190304A4.663.721.561.802.161.91
ELANElanco Anima20190304A4.548.787.627.811.160.98
ELDWisdomTree E20190304ETF24.7614.8913.1813.601.711.29
ELFe.l.f. Beaut20190304A17.7014.433.136.1611.308.27
ELGXEndologix In20190304A90.1977.3558.6649.3818.7027.97
ELLOEllomay Capi20190304A604.82
ELMDElectromed,20190304A195.1742.2433.8534.178.398.08
ELOXEloxx Pharma20190304A233.73102.6248.9954.8953.6447.73
ELSEquity Lifes20190304A9.874.500.610.923.893.58
ELSEElectro-Sens20190304A240.4446.3145.2545.251.061.06
ELTKEltek Ltd20190304A280.04241.82241.82241.820.000.00
ELVTElevate Cred20190304A66.1930.5926.3423.994.256.60
ELYCallaway Gol20190304A6.904.741.511.613.233.13
EMAGVanEck Vecto20190304ETF166.0647.6147.6147.610.000.00
EMANeMagin Corpo20190304A283.97208.35203.01203.025.345.33
EMBiShares J.P.20190304ETF0.961.470.931.150.540.32
EMBHiShares Inte20190304ETF29.909.989.989.980.000.00
EMCBWisdomTree E20190304ETF48.5729.4824.2824.285.205.20
EMCFEmclaire Fin20190304A404.86215.84215.84215.840.000.00
EMCGWisdomTree E20190304ETF38.9631.3530.8331.030.520.33
EMDVProShares MS20190304ETF36.4414.1313.2413.870.890.26
EMEEMCOR Group,20190304A9.385.441.882.153.563.29
EMFMGlobal X MSC20190304ETF36.6916.9010.9210.925.985.98
EMGFiShares Edge20190304ETF24.478.787.308.391.480.39
EMHYiShares J.P.20190304ETF6.5913.6813.0913.120.590.57
EMIFiShares Emer20190304ETF89.7972.0873.7972.08-1.720.00
EMIHXtrackers Em20190304ETF218.63
EMKREmcore Corp20190304A49.1240.795.9419.3434.8521.46
EMLEastern Comp20190304A286.36139.84139.84139.840.000.00
EMLCVanEck Vecto20190304ETF2.963.502.682.760.820.74
EMLPFirst Trust20190304ETF4.333.541.711.941.831.60
EMMFWisdomTree E20190304ETF138.8649.6149.6149.610.000.00
EMMSEmmis Commun20190304A315.86150.98118.61118.6132.3732.37
EMNEastman Chem20190304A5.573.021.241.271.781.75
EMPEntergy Miss20190304A23.6844.8042.5242.472.282.33
EMQQEMQQ The Eme20190304ETF12.6411.318.508.762.812.54
EMREmerson Elec20190304A2.021.630.590.611.051.02
EMSGXtrackers MS20190304ETF48.6014.1114.1114.110.000.00
EMSHProShares Sh20190304ETF34.6031.5631.5631.560.000.00
EMTLSPDR DoubleL20190304ETF22.978.398.398.390.000.00
EMTYProShares De20190304ETF23.1430.4129.0230.411.390.00
EMXEMX Royalty20190304A149.02166.08107.29111.3658.7854.72
EMXCiShares MSCI20190304ETF38.9127.9427.9427.940.000.00
ENBEnbridge, In20190304A2.883.312.711.860.601.45
ENBLENABLE MIDST20190304A17.6217.717.609.3910.128.33
ENDPEndo Interna20190304A11.1810.620.083.4710.547.15
ENFRAlerian Ener20190304ETF44.6120.1320.1120.130.020.00
ENGENGlobal Cor20190304A495.12443.34399.36411.6543.9831.69
ENLCENLINK MIDST20190304A9.178.184.394.763.793.42
ENOBEnochian Bio20190304A120.57128.6955.7456.3172.9472.38
ENORiShares MSCI20190304ETF60.3238.2336.8237.741.410.49
ENPHEnphase Ener20190304A11.7014.253.723.6910.5510.59
ENREnergizer Ho20190304A8.164.31-0.081.474.392.84
ENSEnerSys, Inc20190304A15.325.572.452.733.122.84
ENSGThe Ensign G20190304A15.057.740.230.847.516.89
ENSVEnservco Cor20190304A51.0551.3340.8641.9410.489.40
ENTGlobal Eagle20190304A61.2640.3211.8217.1428.4923.18
ENTAEnanta Pharm20190304A51.3820.698.8811.7511.818.95
ENTGEntegris Inc20190304A4.583.580.010.513.573.07
ENTRERShares Ent20190304ETF27.2810.4013.1110.40-2.710.00
ENTXEntera Bio L20190304A842.12362.99362.99362.990.000.00
ENVENVESTNET, I20190304A19.027.473.444.434.033.04
ENVAEnova Intern20190304A14.917.072.624.474.452.60
ENZEnzo Biochem20190304A107.3355.3732.5439.4822.8215.88
ENZLiShares Trus20190304ETF22.9133.3116.4023.3516.919.96
EOGEOG Resource20190304A3.645.800.230.345.575.46
EOLSEvolus, Inc.20190304A51.6533.8418.3922.5515.4611.29
EPAMEPAM SYSTEMS20190304A14.218.216.406.711.811.49
EPAYBottomline T20190304A21.8131.034.447.3426.6023.69
EPCEdgewell Per20190304A11.604.720.890.763.833.96
EPDEnterprise P20190304A3.603.150.721.582.431.57
EPHEiShares MSCI20190304ETF7.135.043.654.261.390.77
EPIWisdomTree I20190304ETF4.183.931.841.842.092.09
EPIXESSA Pharma20190304A370.79225.39221.60212.243.8013.15
EPMEvolution Pe20190304A37.3269.6515.2815.7154.3753.94
EPOLiShares MSCI20190304ETF4.854.011.392.352.621.65
EPPiShares MSCI20190304ETF2.991.780.710.971.080.81
EPREPR Properti20190304A9.125.221.862.323.362.89
EPRFInnovator S&20190304ETF21.8728.229.679.6718.5518.55
EPRTEssential Pr20190304A25.2712.847.907.594.955.26
EPSWisdomTree U20190304ETF15.058.826.576.572.262.25
EPSNEpsilon Ener20190304A2744.22794.74433.94613.59360.80181.15
EPUiShares MSCI20190304ETF12.3412.5310.3410.332.182.20
EPVProShares Ul20190304ETF18.528.261.773.766.494.50
EPZMEpizyme, Inc20190304A36.0724.1212.7613.5311.3710.59
EQEquillium, I20190304A321.03175.02168.26168.836.766.19
EQALInvesco Russ20190304ETF12.6912.434.484.477.957.96
EQBKEquity Bancs20190304A55.2115.6713.9014.291.761.37
EQCEquity Commo20190304A7.533.290.460.912.832.38
EQHEquitable Ho20190304A6.404.771.652.063.122.70
EQIXEquinix, Inc20190304A10.034.361.241.073.123.29
EQLALPS Equal S20190304ETF10.079.7010.9110.47-1.21-0.77
EQMEQM Midstrea20190304A13.486.807.477.56-0.67-0.76
EQREquity Resid20190304A3.192.010.360.431.651.58
EQRRProShares Eq20190304ETF179.5514.55-25.41-31.2439.9645.79
EQSEquus Total20190304A274.088.038.038.030.000.00
EQTEQT CORP20190304A5.555.061.361.723.713.34
EQWLInvesco S&P20190304ETF28.7534.5334.5334.530.000.00
ERAERA GROUP IN20190304A115.4443.0632.5529.7110.5113.35
ERFEnerplus Cor20190304A11.6813.294.715.288.598.01
ERIEldorado Res20190304A15.0716.373.753.9412.6212.43
ERIEErie Indemni20190304A50.7026.0310.4012.4315.6313.60
ERIIEnergy Recov20190304A29.2126.168.3410.9617.8215.21
ERMEquityCompas20190304ETF16.3819.9925.1719.95-5.180.04
EROSEROS INTERNA20190304A24.0712.424.474.267.958.15
ERSXERShares Non20190304ETF166.5193.1393.1393.130.000.00
ERUSiShares MSCI20190304ETF3.613.111.141.381.971.74
ERXDirexion Dai20190304ETF4.564.211.560.902.653.30
ERYDirexion Dai20190304ETF10.326.215.393.140.823.07
ESEversource E20190304A2.631.570.640.670.940.90
ESBKElmira Savin20190304A401.86117.8665.4089.7452.4628.12
ESCAEscalade Inc20190304A213.15126.11123.47123.472.642.64
ESEESCO Technol20190304A28.9810.944.825.736.125.21
ESEAEuroseas Ltd20190304A379.57243.96242.97242.971.001.00
ESGFlexShares T20190304ETF6.815.464.844.110.621.35
ESGDiShares Trus20190304ETF14.316.655.826.000.830.65
ESGEiShares, Inc20190304ETF20.469.686.977.852.711.83
ESGGFlexShares S20190304ETF30.6128.0228.4128.36-0.39-0.34
ESGNColumbia Sus20190304ETF91.0448.1861.0259.20-12.85-11.03
ESGREnstar Group20190304A62.4631.2223.1625.818.375.64
ESGSColumbia Sus20190304ETF38.8432.1432.6532.65-0.50-0.50
ESGUiShares Trus20190304ETF7.454.244.033.450.220.80
ESGVVanguard ESG20190304ETF5.9033.4110.4033.2123.010.20
ESIElement Solu20190304A9.217.583.804.543.783.04
ESLTElbit System20190304A61.0832.4326.3127.596.134.85
ESMLiShares ESG20190304ETF13.5932.9530.5530.832.392.12
ESNTEssent Group20190304A9.716.803.933.172.873.62
ESPEspey Mfg. &20190304A111.1559.6149.0949.0910.5210.52
ESPOVanEck Vecto20190304ETF15.9510.2718.8316.18-8.56-5.91
ESPREsperion The20190304A32.0720.543.065.1117.4915.43
ESQEsquire Fina20190304A916.41132.16118.12125.2514.046.92
ESRTEMPIRE STATE20190304A7.105.642.392.973.252.67
ESSEssex Proper20190304A11.816.741.721.875.014.87
ESSAESSA Bancorp20190304A83.3369.1070.1569.79-1.05-0.69
ESTAEstablishmen20190304A253.52118.01101.18107.7616.8310.25
ESTCElastic N.V.20190304A34.3119.9912.2115.037.784.95
ESTEEarthstone E20190304A51.5127.4817.329.3310.1618.16
ESXBCommunity Ba20190304A98.6262.9547.6949.0815.2613.87
ETEnergy Trans20190304A6.715.302.042.213.263.09
ETFCE*Trade Fina20190304A3.352.58-0.380.392.952.19
ETHEthan Allen20190304A13.116.502.892.773.613.73
ETHOETF Managers20190304ETF62.1474.0480.6979.90-6.64-5.86
ETMEntercom Com20190304A16.39195.15193.80194.101.741.49
ETNEaton Corpor20190304A2.292.330.951.131.381.20
ETONEton Pharmac20190304A362.34206.39198.29198.298.108.10
ETREntergy Corp20190304A3.562.460.250.572.211.88
ETRNEquitrans Mi20190304A8.574.32-0.41-0.114.734.43
ETSYEtsy, Inc.20190304A7.876.804.194.282.612.53
ETTXEntasis Ther20190304A718.59632.10613.37613.3718.7218.72
EUDGWisdomTree E20190304ETF49.2235.3735.3735.370.000.00
EUDVProShares MS20190304ETF41.7752.4652.4652.460.000.00
EUFNiShares MSCI20190304ETF5.384.662.552.802.111.87
EUMProShares Tr20190304ETF5.345.200.962.034.243.17
EUMViShares Edge20190304ETF16.614.274.734.73-0.46-0.46
EURLDirexion Dai20190304ETF10.236.425.665.020.761.39
EURNEURONAV NV20190304A14.6510.735.296.175.444.54
EURZXtrackers Eu20190304ETF114.4447.1653.0453.04-5.88-5.88
EUSAiShares MSCI20190304ETF9.5711.2010.7210.960.480.25
EUSCWisdomTree E20190304ETF15.238.052.636.095.411.95
EVEaton Vance20190304A4.163.24-0.140.283.392.97
EVAEnviva Partn20190304A41.3922.792.175.7020.6217.09
EVBGEverbridge,20190304A18.688.353.594.654.763.70
EVBNEvans Bancor20190304A196.01210.73115.63129.8095.1080.93
EVCEntravision20190304A33.1823.545.736.9017.7816.60
EVEREverQuote, I20190304A110.8358.8844.5746.8114.3012.07
EVFMEvofem Biosc20190304A246.82170.90104.93122.2765.9748.63
EVGNEVOGENE LTD.20190304A490.70529.63529.63529.630.000.00
EVHEvolent Heal20190304A11.899.172.303.426.885.75
EVIEVI Industri20190304A146.26612.97610.86611.362.101.61
EVKEver-Glory I20190304A748.07616.46607.84607.848.618.61
EVLOEvelo Biosci20190304A301.44184.91179.03180.105.874.80
EVOKEvoke Pharma20190304A124.38122.5599.52108.9023.0313.65
EVOLEvolving Sys20190304A286.71158.58145.88137.7112.6920.86
EVOPEVO Payments20190304A54.7631.0114.4216.6516.5914.36
EVREvercore Inc20190304A11.635.062.512.452.552.61
EVRGEvergy, Inc.20190304A5.933.003.653.63-0.65-0.63
EVRIEveri Holdin20190304A16.5714.516.856.907.667.61
EVTCEVERTEC, INC20190304A9.025.351.291.924.063.43
EVXVanEck Vecto20190304ETF103.5357.1155.5157.211.61-0.10
EWEdwards Life20190304A7.203.520.451.243.072.28
EWAiShares MSCI20190304ETF4.694.151.401.482.742.66
EWBCEast-West Ba20190304A6.622.980.550.952.442.04
EWCiShares MSCI20190304ETF3.633.090.641.072.452.02
EWCOInvesco Exch20190304ETF24.8227.9028.2228.19-0.32-0.30
EWDiShares MSCI20190304ETF3.385.240.700.934.554.31
EWGiShares MSCI20190304ETF3.653.111.962.181.150.92
EWGSiShares MSCI20190304ETF42.03150.00147.35147.352.652.65
EWHiShares MSCI20190304ETF3.883.990.771.273.232.73
EWIiShares MSCI20190304ETF3.737.100.991.256.115.85
EWJiShares MSCI20190304ETF1.841.690.650.951.040.74
EWKiShares MSCI20190304ETF17.3012.7211.7112.041.010.68
EWLiShares MSCI20190304ETF2.892.560.740.901.811.66
EWMiShares MSCI20190304ETF3.424.413.063.191.361.23
EWMCInvesco S&P20190304ETF27.7721.3015.2720.546.030.77
EWNiShares MSCI20190304ETF3.805.810.490.835.334.99
EWOiShares MSCI20190304ETF19.327.144.624.622.522.52
EWPiShares MSCI20190304ETF3.503.380.761.022.622.36
EWQiShares MSCI20190304ETF3.402.71-0.270.082.972.62
EWREInvesco S&P20190304ETF19.3113.8113.8413.81-0.030.00
EWSiShares MSCI20190304ETF4.303.881.101.432.772.45
EWSCInvesco S&P20190304ETF37.6723.8922.7522.751.141.14
EWTiShares MSCI20190304ETF3.022.710.891.301.821.41
EWUiShares MSCI20190304ETF3.072.700.860.961.831.74
EWUSiShares MSCI20190304ETF55.9627.9822.2326.385.751.60
EWVProShares Tr20190304ETF72.71112.49102.03102.5310.469.96
EWWiShares MSCI20190304ETF2.462.060.220.401.841.66
EWXSPDR S&P Eme20190304ETF9.385.135.403.94-0.271.19
EWYiShares MSCI20190304ETF1.612.040.460.801.591.24
EWZiShares MSCI20190304ETF2.372.39-0.030.122.432.27
EWZSiShares MSCI20190304ETF44.2461.4961.5361.39-0.030.10
EXASExact Scienc20190304A14.678.161.353.946.814.23
EXCExelon Corpo20190304A2.101.880.340.651.531.23
EXELExelixis Inc20190304A4.776.713.134.013.582.70
EXFOEXFO INC.20190304A92.4981.9137.2447.6444.6734.28
EXIiShares Glob20190304ETF35.3412.8711.2411.241.631.63
EXKEndeavour Si20190304A41.8642.8027.0527.9615.7614.84
EXLSExlService H20190304A31.347.422.062.155.355.26
EXPEagle Materi20190304A10.623.590.881.262.712.33
EXPDExpeditors I20190304A3.9410.375.521.954.858.42
EXPEExpedia Grou20190304A4.993.401.171.492.231.91
EXPIeXp World Ho20190304A110.6659.0228.7038.7330.3220.29
EXPOExponent Inc20190304A18.388.223.874.644.353.58
EXPRExpress, Inc20190304A19.6318.566.988.0811.5910.49
EXRExtra Space20190304A6.132.820.370.742.452.08
EXTNExterran Cor20190304A29.1810.161.253.328.916.84
EXTRExtreme Netw20190304A12.5011.892.103.489.808.41
EYENational Vis20190304A20.199.131.742.567.396.57
EYEGEyegate Phar20190304A202.70171.75167.43167.454.324.30
EYENEyenovia, In20190304A185.39171.40108.03113.3963.3758.01
EYESSecond Sight20190304A106.36136.1458.0665.9278.0970.22
EYLDCambria Emer20190304ETF44.81112.8284.93115.6727.89-2.85
EYPTEyePoint Pha20190304A72.0045.0524.8226.8820.2318.17
EZAiShares MSCI20190304ETF3.642.090.800.951.291.14
EZJProShares Ul20190304ETF157.7746.2022.4222.4223.7823.78
EZMWisdomTree U20190304ETF7.744.093.473.840.620.25
EZPWEzcorp Inc20190304A19.3620.857.447.5913.4113.27
EZUiShare MSCI20190304ETF2.592.361.221.451.140.91
FFord Motor C20190304A11.319.264.284.994.974.26
FAARFirst Trust20190304ETF22.648.4510.928.45-2.470.00
FABFirst Trust20190304ETF28.4117.5315.7815.781.751.75
FADFirst Trust20190304ETF29.068.347.017.241.331.10
FAFFirst Americ20190304A7.063.401.441.541.951.86
FALNiShares Fall20190304ETF27.6120.0914.0514.056.046.04
FAMIFarmmi, Inc.20190304A175.07135.2785.3796.0349.9039.25
FANFirst Trust20190304ETF13.179.707.776.961.932.74
FANGDiamondback20190304A7.306.841.214.255.632.59
FARMFarmer Bros20190304A34.5925.4722.7825.962.69-0.48
FAROFaro Technol20190304A42.4120.614.895.2615.7115.34
FASDirexion Dai20190304ETF5.703.650.320.473.333.18
FASTFastenal Co20190304A3.104.002.732.941.271.06
FATFAT Brands I20190304A333.57154.91127.35127.3527.5627.56
FATEFate Therape20190304A33.1418.547.578.0010.9710.53
FAUSFirst Trust20190304ETF57.9518.2118.2118.210.000.00
FAZDirexion Dai20190304ETF10.639.931.652.988.286.96
FBFacebook, In20190304A1.591.350.560.560.790.80
FBCFlagstar Ban20190304A10.476.223.933.462.292.75
FBGXUBS AG FI En20190304ETN80.6177.606.3954.1271.1324.07
FBHSFORTUNE BRAN20190304A3.642.440.220.452.221.99
FBIOFortress Bio20190304A89.6360.4821.6927.4138.7933.07
FBIZFirst Busine20190304A269.88114.9386.7694.9128.1720.02
FBKFB Financial20190304A35.9118.569.8810.508.698.06
FBMFoundation B20190304A37.3717.656.258.4211.409.23
FBMSFirst Bancsh20190304A85.7167.1660.1464.387.022.78
FBNCFirst Bancor20190304A22.7510.542.912.977.637.58
FBNDFidelity Tot20190304ETF4.342.680.460.532.232.15
FBPFirst BanCor20190304A9.137.392.983.544.413.84
FBSSFauquier Ban20190304A206.66
FBTFirst Trust20190304ETF8.027.005.415.461.601.54
FBZFirst Trust20190304ETF43.5652.3544.9145.147.447.22
FCFranklin Cov20190304A151.8483.3880.3179.293.074.09
FCAFirst Trust20190304ETF121.27116.85117.12116.85-0.270.00
FCALFirst Trust20190304ETF49.5256.8756.8756.870.000.00
FCANFirst Trust20190304ETF20.7812.9811.2911.291.701.70
FCAPFirst Capita20190304A530.23252.89248.83243.294.069.60
FCAUFIAT CHRYSLE20190304A6.949.31-3.552.3812.876.94
FCBCFirst Commun20190304A46.6645.0020.1721.2824.8323.72
FCBPFirst Choice20190304A219.08251.18144.66147.29106.52103.89
FCCOFirst Commun20190304A278.90172.74170.66168.402.084.34
FCCY1st Constitu20190304A134.41125.94125.94125.940.000.00
FCEFFirst Trust20190304ETF40.7324.7223.9223.920.790.79
FCELFuelCell Ene20190304A56.0373.6227.7850.7945.8422.82
FCFFirst Common20190304A7.616.252.181.924.074.34
FCFSFirstCash, I20190304A18.886.402.082.444.323.96
FCGFirst Trust20190304ETF6.775.731.721.974.013.75
FCNFTI Consulti20190304A10.515.21-0.360.025.585.19
FCNCAFirst Citize20190304A47.6523.1714.3314.248.848.93
FCOMFidelity MSC20190304ETF8.4011.172.093.879.087.31
FCORFidelity Cor20190304ETF10.535.10-0.38-0.485.485.58
FCPTFour Corners20190304A9.784.982.732.422.252.57
FCTRFirst Trust20190304ETF26.0616.3216.3216.320.000.00
FCVTFirst Trust20190304ETF20.2411.7911.7311.750.060.04
FCXFreeport-McM20190304A7.936.782.403.054.373.72
FDBCFidelity D &20190304A391.12296.3121.07132.90275.24163.41
FDDFirst Trust20190304ETF8.927.587.987.28-0.400.31
FDEFFirst Defian20190304A25.6910.836.736.184.104.65
FDEMFidelity Tar20190304ETF42.1519.0716.5416.922.532.14
FDEVFidelity Tar20190304ETF37.0428.9442.4842.48-13.54-13.54
FDHYFidelity Hig20190304ETF25.4823.0838.3658.57-15.27-35.49
FDISFidelity MSC20190304ETF5.085.503.083.102.422.40
FDIVFirst Trust20190304ETF21.2412.6012.0312.030.570.57
FDLFirst Trust20190304ETF3.502.821.792.291.030.53
FDLOFidelity Low20190304ETF11.5913.904.994.878.919.03
FDMFirst Trust20190304ETF14.019.104.337.454.771.66
FDMOFidelity Mom20190304ETF16.0841.9910.5041.6731.490.32
FDNFirst Trust20190304ETF2.831.961.361.210.600.75
FDNIFirst Trust20190304ETF121.02
FDPFresh Del Mo20190304A22.5810.593.493.527.107.07
FDRRFidelity Div20190304ETF20.9013.2011.2811.601.921.60
FDSFactset Rese20190304A13.775.192.032.083.163.11
FDTFirst Trust20190304ETF14.469.547.388.342.151.20
FDTSFirst Trust20190304ETF93.57165.23165.23165.230.000.00
FDUSFidus Invest20190304A26.1416.095.866.7010.229.39
FDVVFidelity Hig20190304ETF21.2810.1910.0010.110.190.08
FDXFedEx Corpor20190304A5.212.320.881.051.441.27
FEFirstEnergy20190304A2.532.381.471.330.901.05
FEIMFrequency El20190304A606.51437.15469.67469.67-32.52-32.52
FELEFranklin Ele20190304A22.458.923.184.025.744.90
FEMFirst Trust20190304ETF13.096.775.916.200.870.57
FEMBFirst Trust20190304ETF17.3015.7115.7315.71-0.020.00
FEMSFirst Trust20190304ETF86.0531.4531.0130.760.440.70
FENCFennec Pharm20190304A127.2667.772.20-2.2865.5770.04
FENYFidelity MSC20190304ETF6.016.523.233.593.302.93
FEPFirst Trust20190304ETF8.003.983.363.250.620.73
FETFORUM ENERGY20190304A17.7515.066.357.688.707.37
FEULCredit Suiss20190304ETN66.5947.4343.8243.823.613.61
FEUZFirst Trust20190304ETF114.1459.1959.1959.190.000.00
FEXFirst Trust20190304ETF4.484.684.174.360.520.33
FEYEFireEye, Inc20190304A6.375.340.780.844.564.49
FEZSPDR EURO ST20190304ETF2.744.202.823.111.391.10
FFFuture Fuel20190304A19.7811.203.583.297.627.90
FFBCFirst Financ20190304A10.459.746.476.423.273.32
FFBWFFBW, Inc. C20190304A355.89237.80237.80237.800.000.00
FFEUBarclays ETN20190304ETN49.4020.5616.4513.584.116.98
FFGFBL Financia20190304A69.8731.4622.8924.238.577.23
FFHGFormula Foli20190304ETF53.1120.6413.2016.787.443.86
FFHLFuwei Films20190304A441.22270.87213.09243.1957.7827.68
FFICFlushing Fin20190304A28.0317.121.912.4415.2014.68
FFINFirst Financ20190304A11.915.251.561.783.693.47
FFIUUVA Unconstr20190304ETF61.1438.7438.7438.740.000.00
FFIVF5 Networks20190304A6.553.240.580.942.652.29
FFNWFirst Financ20190304A140.2020.3320.7015.73-0.374.60
FFRFirst Trust20190304ETF41.1313.9012.2712.951.630.95
FFSGFormulaFolio20190304ETF41.0513.6713.6713.670.000.00
FFTGFormulaFolio20190304ETF44.0027.5920.9720.976.626.62
FFTIFormulaFolio20190304ETF30.0812.5012.7012.50-0.200.00
FFTYInnovator IB20190304ETF5.143.393.222.850.170.54
FFWMFirst Founda20190304A15.9913.243.293.669.959.58
FGFGL Holdings20190304A13.2111.033.495.067.545.97
FGBIFIRST GUARAN20190304A341.08118.38101.77107.9416.6110.44
FGDFirst Trust20190304ETF16.088.287.977.720.310.56
FGENFibroGen, In20190304A15.1610.66-4.19-2.8914.8513.56
FGMFirst Trust20190304ETF99.3830.8329.3929.351.441.48
FHBFirst Hawaii20190304A5.8721.121.431.3819.7219.74
FHKFirst Trust20190304ETF70.2434.0418.3534.0415.690.00
FHLCFidelity MSC20190304ETF4.343.732.672.291.061.44
FHNFirst Horizo20190304A6.844.952.632.672.322.27
FIFRANKS INTER20190304A16.6514.4512.9913.761.460.69
FIBKFirst Inters20190304A11.924.781.692.043.092.74
FIBRiShares Edge20190304ETF17.4510.9719.2419.07-8.27-8.10
FICOFair Isaac C20190304A18.147.851.752.666.105.19
FIDFirst Trust20190304ETF143.7357.9857.9857.980.000.00
FIDIFidelity Int20190304ETF74.1249.3647.6847.681.681.68
FIDUFidelity MSC20190304ETF5.434.572.012.022.562.55
FIEEFI Enhanced20190304ETN105.2257.8957.0457.070.850.82
FILLiShares MSCI20190304ETF79.2737.1237.1237.120.000.00
FINXGlobal X Fun20190304ETF28.6521.1111.4312.509.688.62
FISFidelity Nat20190304A3.141.600.930.950.670.65
FISIFinancial In20190304A36.0722.624.068.8118.5513.80
FISVFiserv Inc20190304A2.251.932.222.27-0.29-0.34
FITFitbit, Inc.20190304A16.7814.248.938.675.315.57
FITBFifth Third20190304A3.694.761.352.103.402.65
FIVAFidelity Int20190304ETF100.0264.6439.2550.7125.3913.93
FIVEFive Below,20190304A10.289.333.036.436.312.90
FIVNFIVE9, INC.20190304A19.838.461.981.436.487.03
FIWFirst Trust20190304ETF14.5410.0710.748.81-0.671.25
FIXComfort Syst20190304A12.115.761.261.564.504.20
FIXDFirst Trust20190304ETF11.645.084.845.030.250.05
FIXXHomology Med20190304A135.4459.7529.5330.5530.2229.20
FIYYBarclays ETN20190304ETN60.9531.5228.4930.043.031.48
FIZZNational Bev20190304A19.8010.702.716.437.984.27
FJPFirst Trust20190304ETF35.5316.5414.5813.781.962.77
FKOFirst Trust20190304ETF60.5557.6557.6557.650.000.00
FKUFirst Trust20190304ETF84.8839.2639.2639.260.000.00
FLFoot Locker,20190304A3.632.971.301.351.671.62
FLAGFLAG-Forensi20190304ETF74.9126.50-59.2846.6185.78-20.11
FLATiPath US Tre20190304ETF735.84
FLAXFranklin FTS20190304ETF32.896.476.476.470.000.00
FLBLFranklin Lib20190304ETF23.1727.8623.8823.883.983.98
FLBRFranklin FTS20190304ETF45.7428.9728.9728.970.000.00
FLCAFranklin FTS20190304ETF67.8749.4441.4741.477.977.97
FLCHFranklin FTS20190304ETF30.6921.8119.8919.891.921.92
FLCOFranklin Lib20190304ETF19.0921.5221.5221.520.000.00
FLDMFluidigm Cor20190304A19.7818.108.149.359.968.77
FLDRFidelity Low20190304ETF2.5714.435.255.259.189.18
FLEEFranklin FTS20190304ETF12.8818.7518.7518.750.000.00
FLEHFranklin FTS20190304ETF29.7013.2913.2913.290.000.00
FLEXFlex Ltd. Or20190304A9.758.823.134.235.674.57
FLFRFranklin FTS20190304ETF14.8815.0315.0315.030.000.00
FLGBFranklin FTS20190304ETF13.705.785.785.780.000.00
FLGECredit Suiss20190304ETN33.2724.0923.4624.010.630.07
FLGRFranklin FTS20190304ETF14.239.9114.1814.18-4.27-4.27
FLGTFulgent Gene20190304A503.02233.73221.23207.8212.5025.90
FLHKFranklin FTS20190304ETF28.859.859.859.850.000.00
FLHYFranklin Lib20190304ETF36.8931.5831.5831.580.000.00
FLIAFranklin Lib20190304ETF37.9820.4820.4820.480.000.00
FLICFirst of Lon20190304A24.2915.909.739.686.176.22
FLINFranklin FTS20190304ETF36.688.930.7513.038.18-4.10
FLIRFlir Systems20190304A5.534.211.280.702.933.52
FLIYFranklin FTS20190304ETF14.315.56-0.70-0.706.266.26
FLJHFranklin FTS20190304ETF102.66161.38161.02161.330.360.05
FLJPFranklin FTS20190304ETF16.0819.1023.5518.36-4.440.74
FLKRFranklin FTS20190304ETF39.6442.6146.1342.01-3.520.60
FLLFull House R20190304A202.51152.62135.84110.0216.7742.60
FLLAFranklin FTS20190304ETF62.819.859.859.850.000.00
FLLVFranklin Lib20190304ETF218.24574.72574.72574.720.000.00
FLMFirst Trust20190304ETF40.825.795.795.790.000.00
FLMBFranklin Lib20190304ETF60.5760.4860.4860.480.000.00
FLMIFranklin Lib20190304ETF48.74
FLMNFalcon Miner20190304A60.3033.5516.6624.5616.888.99
FLMXFranklin FTS20190304ETF64.9350.9651.2651.02-0.31-0.07
FLNFirst Trust20190304ETF53.9236.5026.8126.819.699.69
FLNTFluent, Inc.20190304A34.2137.144.065.1933.0931.96
FLOFlowers Food20190304A5.305.171.061.594.103.58
FLOTiShares Floa20190304ETF1.971.411.211.340.190.07
FLOWSPX FLOW, In20190304A24.818.964.194.594.784.37
FLQDFranklin Lib20190304ETF17.736.99-10.54-9.5117.5316.50
FLQEFranklin Lib20190304ETF21.2722.4122.1822.180.230.23
FLQGFranklin Lib20190304ETF33.636.974.794.792.172.17
FLQHFranklin Lib20190304ETF29.9927.964.104.1023.8623.86
FLQLFranklin Lib20190304ETF9.4111.394.573.786.827.61
FLQMFranklin Lib20190304ETF26.2644.1744.1744.170.000.00
FLQSFranklin Lib20190304ETF14.1913.2813.1413.340.14-0.06
FLRFluor Corpor20190304A4.822.860.631.022.231.84
FLRNSPDR Bloombe20190304ETF3.272.022.122.12-0.10-0.10
FLRTPacific Glob20190304ETF120.03272.72148.98156.55123.75116.17
FLRUFranklin FTS20190304ETF27.5112.8812.8812.880.000.00
FLSFlowserve Co20190304A6.234.400.941.223.453.18
FLSAFranklin FTS20190304ETF90.9355.0155.0155.010.000.00
FLSWFranklin FTS20190304ETF127.6180.8980.8980.890.000.00
FLTFleetCor Tec20190304A6.932.880.901.381.981.49
FLTBFidelity Lim20190304ETF5.523.534.336.92-0.80-3.39
FLTRVanEck Vecto20190304ETF4.052.272.272.270.000.00
FLTWFranklin FTS20190304ETF22.3012.0412.0412.040.000.00
FLWS1-800-FLOWER20190304A16.0312.980.511.4212.4611.56
FLXNFlexion Ther20190304A26.8218.715.5510.7313.157.97
FLXSFlexsteel In20190304A84.7747.3243.0443.114.284.21
FLZAFranklin FTS20190304ETF31.9923.1323.3123.31-0.18-0.18
FMiShares MSCI20190304ETF15.9511.607.959.023.652.58
FMAOFarmers & Me20190304A312.43124.02101.83110.2722.1913.74
FMATFidelity MSC20190304ETF6.6814.6116.9014.05-2.290.56
FMBFirst Trust20190304ETF12.007.426.336.341.081.07
FMBHFirst Mid Ba20190304A91.5854.3741.7745.1212.619.26
FMBIFirst Midwes20190304A7.4518.583.724.6514.8713.96
FMCFMC Corporat20190304A5.823.590.410.713.192.89
FMCIForum Merger20190304A47.5523.43-43.23-43.2366.6666.66
FMFFirst Trust20190304ETF28.3920.0220.0220.020.000.00
FMHIFirst Trust20190304ETF23.7819.7419.7819.70-0.040.04
FMKFirst Trust20190304ETF32.5824.8124.8124.810.000.00
FMNBFarmers Nati20190304A54.6754.7922.0522.7732.7432.32
FNFabrinet20190304A14.957.480.981.776.515.71
FNBF.N.B. Corp20190304A8.4211.691.754.629.947.08
FNCBFNCB Bancorp20190304A149.8494.8179.6279.9415.1914.87
FNCLFidelity MSC20190304ETF4.272.952.462.490.490.47
FNDFloor & Deco20190304A12.657.054.513.452.543.60
FNDASchwab Funda20190304ETF7.216.623.346.503.280.13
FNDBSchwab Funda20190304ETF19.3110.7510.2910.290.470.46
FNDCSchwab Funda20190304ETF11.898.817.668.041.140.76
FNDESchwab Funda20190304ETF6.174.622.802.741.831.88
FNDFSchwab Funda20190304ETF5.425.876.826.76-0.94-0.89
FNDXSchwab Funda20190304ETF5.093.752.773.770.98-0.01
FNFFidelity Nat20190304A4.184.001.091.242.912.76
FNGDMicroSectors20190304ETN25.6117.688.7512.148.935.54
FNGUMicroSectors20190304ETN13.4110.227.278.842.951.38
FNGZMicroSectors20190304ETN45.38434.25434.25434.250.000.00
FNHCFedNat Holdi20190304A26.0770.0320.7524.2049.2845.84
FNIFirst Trust20190304ETF20.0030.5830.4530.450.130.13
FNJNFinjan Holdi20190304A83.4076.7137.0838.5639.6438.15
FNKFirst Trust20190304ETF44.8328.7827.9928.050.800.74
FNKOFunko, Inc.20190304A24.3518.227.579.2910.648.92
FNLCFirst Bancor20190304A96.9053.9832.7433.6321.2420.34
FNVFranco-Nevad20190304A5.353.071.341.221.741.86
FNWBFirst Northw20190304A140.0148.4633.9433.6514.5214.82
FNXFirst Trust20190304ETF9.005.534.264.931.270.60
FNYFirst Trust20190304ETF37.5828.7128.0228.320.680.39
FOCSFocus Financ20190304A51.5324.4812.4813.3112.0011.17
FOEFerro Corpor20190304A9.216.311.411.314.905.00
FOLDAmicus Thera20190304A8.7511.802.854.058.977.75
FONRFonar Corpor20190304A101.1565.4555.4055.5910.059.86
FORForestar Gro20190304A69.2522.124.808.4517.3213.67
FORDForward Indu20190304A163.65122.39124.09124.09-1.70-1.70
FORKFuling Globa20190304A147.8482.5663.7366.7818.8315.77
FORMFormFactor I20190304A15.8253.724.274.6749.4549.05
FORRForrester Re20190304A51.4632.7116.5417.8316.1714.89
FOSLFossil Group20190304A10.469.494.183.985.325.52
FOXFox Corporat20190304A2.053.471.632.481.851.00
FOXAFox Corporat20190304A2.032.592.201.750.390.84
FOXFFox Factory20190304A28.0115.023.653.9111.3711.11
FPAFirst Trust20190304ETF64.4917.2917.2917.410.00-0.12
FPACFar Point Ac20190304A40.78
FPAYFlexShopper,20190304A98.8074.4169.2668.665.155.75
FPEFirst Trust20190304ETF5.596.915.966.150.950.75
FPEIFirst Trust20190304ETF16.8513.9113.9113.910.000.00
FPHFive Point H20190304A30.7317.7411.9712.025.775.71
FPIFarmland Par20190304A51.5769.387.298.1962.0961.19
FPRXFive Prime T20190304A37.5419.551.955.4917.6014.05
FPXFirst Trust20190304ETF5.204.303.213.621.090.68
FPXEFirst Trust20190304ETF17.66
FPXIFirst Trust20190304ETF65.9851.6930.4830.4821.2121.21
FQALFidelity Qua20190304ETF12.5111.289.8610.531.420.75
FRFirst Indust20190304A5.293.270.710.812.562.46
FRAKVanEck Vecto20190304ETF39.6214.502.759.6411.754.86
FRANFrancesca''s20190304A94.4458.6547.3446.0011.3112.65
FRBAFirst Bank20190304A62.6131.2522.0022.789.258.46
FRBKRepublic Fir20190304A41.7154.0418.1519.7935.8834.25
FRCFirst Republ20190304A7.112.831.181.281.651.55
FRDFriedman Ind20190304A99.0287.1261.2361.3225.8925.80
FRELFidelity MSC20190304ETF5.586.570.526.216.050.35
FRGIFiesta Resta20190304A25.6031.911.193.1630.7228.75
FRIFirst Trust20190304ETF6.385.252.522.232.723.01
FRLGLarge Cap Gr20190304ETN62.4025.6811.6011.2014.0814.48
FRMEFirst Mercha20190304A14.396.663.144.093.532.57
FROFrontline Lt20190304A15.1011.496.888.134.613.35
FRPHFRP Holdings20190304A243.6367.6143.4341.7524.1825.87
FRPTFreshpet, In20190304A33.1824.172.665.4721.5118.70
FRTFederal Real20190304A9.304.920.400.774.534.15
FRTAForterra, In20190304A85.6755.3916.7616.0338.6339.36
FSBFranklin Fin20190304A25.189.413.063.456.365.97
FSBCFSB Bancorp,20190304A574.37544.72544.72544.720.000.00
FSBWFS Bancorp,20190304A54.9732.2719.1418.3813.1313.89
FSCTForeScout Te20190304A24.3836.117.568.6028.5627.51
FSFGFirst Saving20190304A310.59173.69173.69173.690.000.00
FSIFlexible Sol20190304A108.1268.8166.0466.302.772.51
FSKFS KKR Capit20190304A15.5713.499.729.993.723.47
FSLRFirst Solar,20190304A7.125.010.741.494.273.52
FSMFORTUNA Silv20190304A27.6522.9715.2715.587.707.38
FSMBFirst Trust20190304ETF20.7916.3816.3816.380.000.00
FSMDFidelity Sma20190304ETF14.0985.6330.7960.4654.8425.17
FSPFranklin Str20190304A19.7415.658.929.506.746.16
FSSFederal Sign20190304A9.545.571.581.783.993.79
FSTAFidelity MSC20190304ETF4.384.393.923.860.490.55
FSTRFoster (Lb)20190304A169.56104.0361.1370.4942.9033.54
FSVFirstService20190304A22.8318.744.885.1313.8713.61
FSZFirst Trust20190304ETF30.4625.4520.2823.695.171.76
FTAFirst Trust20190304ETF3.102.971.731.591.251.38
FTAGFirst Trust20190304ETF58.0344.1028.4228.4215.6815.68
FTAIFortress Tra20190304A13.928.093.154.054.934.03
FTCFirst Trust20190304ETF4.643.112.342.320.770.79
FTCHFarfetch Lim20190304A26.1915.1113.7015.531.40-0.42
FTCSFirst Trust20190304ETF3.392.591.361.751.230.84
FTDRfrontdoor, i20190304A48.9124.682.469.8522.2214.82
FTECFidelity MSC20190304ETF3.142.343.002.67-0.66-0.33
FTEKFuel Tech, I20190304A191.91171.46126.91138.8944.5532.57
FTFTFuture FinTe20190304A375.91324.54234.87241.0989.6783.45
FTGCFirst Trust20190304ETF13.239.359.319.220.040.13
FTHIFirst Trust20190304ETF26.8040.7740.2340.520.540.25
FTITechnipFMC p20190304A4.475.121.172.173.952.95
FTKFlotek Indus20190304A31.4831.1615.2217.3315.9513.84
FTLBFirst Trust20190304ETF23.4412.1712.1612.160.010.01
FTLSFirst Trust20190304ETF11.995.765.325.280.440.48
FTNTFortinet, In20190304A5.044.680.641.184.043.50
FTRFrontier Com20190304A33.5228.879.409.7319.4719.14
FTRIFirst Trust20190304ETF75.9275.0175.0875.02-0.07-0.01
FTSFortis Inc.20190304A2.962.901.391.451.501.45
FTSDFranklin Lib20190304ETF8.4743.4943.4943.490.000.00
FTSIFTS Internat20190304A40.1717.199.9911.667.215.53
FTSLFirst Trust20190304ETF3.001.951.811.410.140.54
FTSMFirst Trust20190304ETF1.691.341.111.110.230.23
FTVFortive Corp20190304A4.092.932.111.890.821.04
FTXDFirst Trust20190304ETF58.6124.2324.2324.230.000.00
FTXGFirst Trust20190304ETF68.60325.27325.04318.180.237.09
FTXHFirst Trust20190304ETF70.12150.74232.34146.59-81.594.16
FTXLFirst Trust20190304ETF65.7388.8984.2886.824.612.06
FTXNFirst Trust20190304ETF54.5526.3523.1524.773.201.58
FTXOFirst Trust20190304ETF4.934.152.242.111.912.04
FTXRFirst Trust20190304ETF12.7945.8546.8846.12-1.03-0.27
FUDE-TRACS UBS20190304ETN146.05139.66139.66139.660.000.00
FUEAB Svensk Ek20190304ETN790.09660.73645.25645.2515.4915.49
FULH.B. Fuller20190304A12.006.192.592.563.613.63
FULTFulton Finan20190304A6.888.511.471.837.046.68
FUMBFirst Trust20190304ETF29.9319.0119.0319.03-0.02-0.02
FUNCedar Fair,20190304A17.767.832.332.575.505.26
FUNCFirst United20190304A288.6193.4085.9685.707.457.70
FUNDSprott Focus20190304A34.4132.6429.2832.073.350.56
FUSBFirst US Ban20190304A86.7463.0022.6222.6240.3840.38
FUTProShares Ma20190304ETF12.5210.068.8510.091.21-0.02
FUTYFidelity MSC20190304ETF3.746.652.340.904.315.75
FUVArcimoto, In20190304A157.13125.0587.37100.4837.6724.56
FVFirst Trust20190304ETF8.275.945.485.560.460.38
FVALFidelity Val20190304ETF13.5219.9719.7519.600.220.37
FVCFirst Trust20190304ETF23.7910.5610.1410.350.420.21
FVCBFVCBankcorp,20190304A53.02237.31208.36208.3628.9528.95
FVDFirst Trust20190304ETF3.242.952.402.040.560.92
FVEFive Star Se20190304A245.12319.13212.94210.88106.19108.24
FVLFirst TrustV20190304ETF24.2414.7214.6614.660.070.07
FWDBAdvisorShare20190304ETF55.131.691.691.690.000.00
FWONALiberty Medi20190304A23.1519.8414.6014.435.245.41
FWONKLiberty Medi20190304A10.827.824.134.313.693.51
FWRDForward Air20190304A21.885.160.421.294.743.87
FXDFirst Trust20190304ETF6.273.573.433.320.140.29
FXGFirst Trust20190304ETF4.637.672.702.904.984.77
FXHFirst Trust20190304ETF4.636.224.375.081.861.14
FXIiShares Chin20190304ETF2.273.702.482.521.221.19
FXLFirst Trust20190304ETF3.832.300.320.901.981.41
FXNFirst Trust20190304ETF8.5811.128.909.042.222.09
FXOFirst Trust20190304ETF4.424.584.084.830.50-0.25
FXPProShares Ul20190304ETF5.102.210.15-0.162.062.36
FXRFirst Trust20190304ETF5.143.741.171.932.571.87
FXUFirst Trust20190304ETF4.644.734.134.370.600.36
FXZFirst Trust20190304ETF6.493.834.173.15-0.340.68
FYCFirst Trust20190304ETF13.3915.8311.6013.104.232.73
FYLDCambria Fore20190304ETF40.6324.4423.9024.440.550.00
FYTFirst Trust20190304ETF49.6522.4822.6522.67-0.16-0.19
FYXFirst Trust20190304ETF9.474.813.083.641.731.17
GGENPACT LIMI20190304A5.053.33-0.210.043.543.29
GAACambria Glob20190304ETF32.3316.7216.3616.360.360.36
GABCGerman Ameri20190304A26.5918.303.724.3214.5813.98
GAIAGaia, Inc. C20190304A50.9827.336.908.2120.4419.12
GAINGladstone In20190304A16.4315.360.441.6814.9213.68
GALSPDR SSgA Gl20190304ETF33.6019.9618.1818.181.781.78
GALTGalectin The20190304A52.9544.7331.4835.2513.289.51
GAMRETFMG Video20190304ETF20.8015.187.318.527.866.66
GARSGarrison Cap20190304A42.1925.8421.8719.693.976.16
GASSStealthGas,20190304A96.7974.5154.5055.8620.0118.66
GATXGATX Corpora20190304A17.977.022.892.834.134.19
GAZiPath Series20190304ETN126.507.477.477.470.000.00
GBCIGlacier Banc20190304A12.545.230.000.925.224.31
GBDCGolub Capita20190304A11.2712.497.347.455.155.04
GBFiShares Gove20190304ETF17.529.149.149.140.000.00
GBILGoldman Sach20190304ETF1.431.711.671.670.040.04
GBLGAMCO Invest20190304A152.0790.6564.4366.1026.2324.56
GBLIGlobal Indem20190304A266.0895.3959.0371.5136.3623.88
GBRNew Concept20190304A201.92136.74116.18116.5920.5620.15
GBTGlobal Blood20190304A23.8014.424.386.8910.047.53
GBXThe Greenbri20190304A23.807.883.124.634.763.25
GCAPGain Capital20190304A27.2316.872.736.3014.1410.57
GCBCGreene Count20190304A307.33109.7369.5381.5640.2028.17
GCEClaymore/Rob20190304ETN1160.90572.10551.43551.4320.6820.68
GCIGannett Co.,20190304A9.396.335.254.871.091.47
GCOGenesco Inc.20190304A17.388.191.751.976.456.23
GCOWPacer Global20190304ETF59.2441.6441.6441.640.000.00
GCPGCP Applied20190304A12.104.791.071.543.723.25
GDGeneral Dyna20190304A4.082.570.530.662.041.92
GDDYGoDaddy Inc20190304A6.153.681.221.762.461.92
GDENGolden Enter20190304A43.8326.574.475.0322.1021.54
GDMAGadsden Dyna20190304ETF12.8716.1816.1816.180.000.00
GDOTGreen Dot Co20190304A11.766.203.073.403.132.80
GDPGoodrich Pet20190304A180.6699.6686.0294.1313.655.53
GDVDPrincipal Ac20190304ETF36.8912.6912.6912.690.000.00
GDXVanEck Vecto20190304ETF4.624.191.672.252.521.94
GDXJVanEck Vecto20190304ETF3.203.220.850.932.372.29
GEGeneral Elec20190304A9.678.694.384.824.323.87
GECGreat Elm Ca20190304A223.1671.1991.7291.49-20.53-20.30
GECCGreat Elm Ca20190304A60.6044.2940.8234.833.479.45
GEFGreif, Inc.20190304A17.196.041.281.794.764.25
GEFBGreif, Inc.20190304A154.3862.5760.9861.721.590.85
GELGenesis Ener20190304A11.648.103.254.274.863.83
GEMGoldman Sach20190304ETF14.3111.9911.2611.460.730.55
GENGenesis Heal20190304A104.7277.8451.1055.5826.7422.26
GENCGencor Indus20190304A218.98347.04273.11277.5773.9369.47
GENYPrincipal Mi20190304ETF38.0225.33-4.89-5.4330.2130.75
GEOThe GEO Grou20190304A12.185.681.732.293.953.39
GEOSGeospace Tec20190304A103.1553.4032.1832.1221.2221.28
GERNGeron Corp20190304A66.8660.2625.3631.1234.9029.13
GESGuess?, Inc.20190304A13.519.393.754.535.644.87
GEVOGevo, Inc.20190304A80.7863.7438.7643.7924.9819.95
GFEDGuaranty Fed20190304A586.68271.64-2.18-2.18273.82273.82
GFFGriffon Corp20190304A16.337.731.952.365.785.36
GFNGeneral Fina20190304A113.5876.8978.4580.03-1.56-3.14
GGGGraco Inc20190304A5.913.021.812.061.210.96
GHGuardant Hea20190304A42.6430.1724.2025.705.974.47
GHCGRAHAM HOLDI20190304A41.1526.0320.0819.935.695.83
GHLGreenhill &20190304A22.398.003.353.884.654.12
GHMGraham Corpo20190304A262.54159.84168.43156.21-8.593.63
GHYBGoldman Sach20190304ETF19.9523.5523.5923.55-0.040.00
GHYGiShares US &20190304ETF15.005.536.806.76-1.28-1.24
GIBCGI Inc.20190304A5.637.947.564.830.373.11
GIFIGulf Island20190304A141.95128.52114.78115.5813.7312.94
GIGBGoldman Sach20190304ETF12.136.226.236.22-0.010.00
GIGMGigaMedia Lt20190304A341.61147.50147.50147.500.000.00
GIISPDR S&P Glo20190304ETF14.3311.9912.1111.70-0.120.29
GIIIG-Iii Appare20190304A16.1915.601.111.6814.5013.92
GILGildan Activ20190304A4.493.542.292.421.251.12
GILDGilead Scien20190304A1.832.051.611.650.440.40
GILTGilat Satell20190304A69.1638.85-6.73-4.9645.5843.81
GISGeneral Mill20190304A2.401.900.550.671.361.24
GKOSGlaukos Corp20190304A21.888.401.511.346.887.05
GLADGladstone Ca20190304A25.2818.5012.1112.076.386.43
GLBSGlobus Marit20190304A286.28134.4986.3690.1348.1344.36
GLBYWisdomTree Y20190304ETF53.46
GLBZGlen Burnie20190304A552.49381.62381.62381.620.000.00
GLDDGreat Lakes20190304A19.1615.40-2.070.7117.4714.71
GLDICredit Suiss20190304ETF56.60213.0192.4295.03120.59117.98
GLGTD Holdings,20190304A237.94182.9386.88133.4196.0649.52
GLIBAGCI Liberty,20190304A8.046.222.704.263.521.96
GLMDGalmed Pharm20190304A85.2765.3936.0642.0329.3323.35
GLNGGolar LNG Lt20190304A9.548.17-3.33-2.5211.5010.70
GLOBGLOBANT S.A.20190304A27.5912.717.907.804.804.91
GLOGGASLOG LTD20190304A12.2311.231.443.719.787.52
GLOPGASLOG PARTN20190304A20.5114.524.325.1410.209.38
GLPGlobal Partn20190304A33.5116.945.446.7011.5010.24
GLPIGaming and L20190304A5.132.870.450.592.422.28
GLREGreenlight C20190304A24.9618.611.891.8616.7216.75
GLTGlatfelter20190304A17.377.792.091.835.705.96
GLUUGlu Mobile I20190304A11.359.953.213.166.736.78
GLWCorning Inco20190304A2.983.410.750.972.662.44
GLYCGlycoMimetic20190304A36.0022.344.766.3617.5916.00
GMGeneral Moto20190304A2.574.533.093.641.430.89
GMDAGamida Cell20190304A302.4572.4446.0147.3826.4325.05
GMEGameStop Cor20190304A8.947.953.403.654.544.30
GMEDGLOBUS MEDIC20190304A10.675.022.532.632.492.39
GMFSPDR S&P Eme20190304ETF24.0015.3014.6516.300.65-1.00
GMLPGolar LNG Pa20190304A24.9640.1013.5615.4226.5424.68
GMOGeneral Moly20190304A62.7965.6338.1943.9827.4421.65
GMOMCambria Glob20190304ETF26.9324.9924.7824.710.220.28
GMREGlobal Medic20190304A25.7914.658.119.056.545.61
GMSGMS Inc.20190304A15.045.592.874.092.721.50
GNCGNC Holdings20190304A31.8927.0610.6210.6516.4416.40
GNCAGenocea Bios20190304A168.61154.8580.1880.2274.6774.63
GNEGENIE ENERGY20190304A45.2621.068.677.6512.3913.41
GNKGENCO SHIPPI20190304A27.1617.397.627.609.779.82
GNLGlobal Net L20190304A7.449.076.736.862.332.21
GNMAiShares GNMA20190304ETF11.688.798.208.130.580.66
GNMKGenMark Diag20190304A34.9418.8410.5111.598.337.25
GNPXGenprex, Inc20190304A629.52352.92303.08315.6749.8337.24
GNRSPDR S&P Glo20190304ETF12.869.386.676.592.712.80
GNRCGENERAC HOLD20190304A11.264.283.282.971.001.32
GNTXGentex Corp20190304A5.224.42-0.620.785.053.64
GNTYGuaranty Ban20190304A107.7448.7648.3745.140.393.62
GNUSGenius Brand20190304A68.7183.9483.2883.280.670.67
GNWGenworth Fin20190304A25.7920.8611.8714.859.006.01
GOATVanEck Vecto20190304ETF96.74124.56124.53124.560.030.00
GOAUUS Global GO20190304ETF28.5358.9458.9458.940.000.00
GOEXGlobal X Gol20190304ETF316.18333.05332.82332.820.230.23
GOGLGolden Ocean20190304A26.3622.0515.4015.956.646.10
GOGOGogo Inc.20190304A23.4425.931.155.6924.7820.25
GOLDBarrick Gold20190304A8.128.813.804.635.024.18
GOLFAcushnet Hol20190304A11.5010.751.145.599.615.17
GOODGladstone Co20190304A20.889.901.602.178.307.73
GOOGAlphabet Inc20190304A6.073.502.322.271.191.24
GOOGLAlphabet Inc20190304A5.742.461.161.531.300.93
GOOSCanada Goose20190304A5.253.551.331.832.231.73
GOROGold Resourc20190304A30.1321.708.569.8513.1411.85
GOSSGossamer Bio20190304A92.5367.8726.2145.7741.6622.10
GOVTiShares U.S.20190304ETF4.052.482.032.190.440.29
GPAQGordon Point20190304A22.7821.7421.4421.440.300.30
GPCGenuine Part20190304A4.612.310.991.121.321.19
GPIGroup 1 Auto20190304A21.9313.578.579.965.003.61
GPKGraphic Pack20190304A8.356.570.321.346.255.23
GPLGreat Panthe20190304A68.0797.1768.9577.2828.2219.89
GPMTGranite Poin20190304A5.384.531.792.222.752.31
GPNGlobal Payme20190304A5.862.110.580.781.531.33
GPORGulfport Ene20190304A12.6112.034.924.437.127.60
GPREGreen Plains20190304A15.007.512.722.464.795.05
GPRKGEOPARK LIMI20190304A29.5419.55-9.45-1.2529.0020.80
GPROGoPro, Inc.20190304A16.9815.28-0.372.6215.6512.66
GPSThe Gap, Inc20190304A3.783.890.171.183.722.72
GPXGP Strategie20190304A48.6523.8716.6017.257.286.62
GQREFlexShares G20190304ETF10.555.144.763.590.381.55
GRAW.R. Grace &20190304A6.522.96-0.93-0.503.893.46
GRAFGraf Industr20190304A22.9245.9845.9745.970.010.01
GRBKGreen Brick20190304A53.6639.9817.9918.5721.9921.41
GRCThe Gorman-R20190304A48.5323.745.385.4918.3618.25
GREKGlobal X MSC20190304ETF13.9918.1214.9115.803.202.32
GRESIQ ARB Globa20190304ETF16.236.615.015.581.591.02
GRIDFirst Trust20190304ETF21.2713.8811.7411.342.142.54
GRIFGriffin Indu20190304A209.15192.05113.16165.6278.8826.43
GRINGrindrod Shi20190304A332.43239.41182.25195.0757.1644.33
GRMNGarmin Ltd20190304A3.815.750.230.775.524.98
GRNBVanEck Vecto20190304ETF41.4316.52-7.7913.8224.312.70
GRNQGreenpro Cap20190304A413.33298.90298.90298.900.000.00
GROWUS Global In20190304A200.4987.1856.5363.4030.6523.78
GRPNGroupon, Inc20190304A29.8522.806.847.5815.9715.23
GRTSGritstone On20190304A165.0569.8058.3162.4711.497.33
GRUAB Svensk Ek20190304ETN90.54151.37-208.34-208.34359.71359.71
GRUBGRUBHUB INC.20190304A10.525.613.153.602.462.01
GSGoldman Sach20190304A4.163.531.762.041.761.49
GSATGlobalstar,20190304A18.2020.2316.4614.883.775.36
GSBGlobalSCAPE,20190304A88.63143.7777.6683.8766.1259.90
GSBCGreat Southe20190304A55.9342.5039.1039.803.402.70
GSCGS Connect S20190304ETN231.44252.53252.72252.92-0.20-0.39
GSEUGoldman Sach20190304ETF59.9818.6129.1218.61-10.510.00
GSEWGoldman Sach20190304ETF12.208.709.718.12-1.010.58
GSHDGoosehead In20190304A75.4440.9619.9826.0620.9714.90
GSIEGoldman Sach20190304ETF9.867.667.377.350.290.31
GSITGSI Technolo20190304A57.58444.4013.1513.88431.26430.52
GSJYGoldman Sach20190304ETF20.5134.7734.7734.770.000.00
GSKYGreenSky, In20190304A21.2418.348.958.039.3810.31
GSLGlobal Ship20190304A193.49168.93157.30157.3111.6311.63
GSLCGoldman Sach20190304ETF4.112.791.741.851.050.94
GSMFerroglobe P20190304A38.2240.0618.1616.2422.0023.81
GSPBarclays Ban20190304ETN15.5015.7112.1312.153.583.56
GSSGolden Star20190304A37.9432.5012.4914.9620.0117.55
GSSCGS ActiveBet20190304ETF19.6716.5416.0516.040.490.50
GSUMGridsum Hold20190304A101.4060.0518.3423.0141.7137.04
GSVGold Standar20190304A105.6991.1561.2361.3829.9129.77
GSYInvesco Ultr20190304ETF2.041.081.041.050.040.03
GTGoodyear Tir20190304A5.688.552.092.676.475.91
GTEGran Tierra20190304A41.9736.7119.0622.7017.6914.01
GTESGates Indust20190304A22.8512.177.668.254.523.92
GTHXG1 Therapeut20190304A50.0524.8213.5814.3011.2310.51
GTIMGood Times R20190304A267.21283.81254.42259.4629.3924.36
GTIPGoldman Sach20190304ETF6.656.996.946.940.050.05
GTLSChart Indust20190304A24.719.774.354.955.424.82
GTNGray Televis20190304A6.675.910.882.205.023.71
GTNAGray Televis20190304A206.56160.18140.95140.9519.2319.23
GTOInvesco Tota20190304ETF33.9217.6021.6821.68-4.08-4.08
GTSTriple-S Man20190304A21.879.81-0.611.1410.428.66
GTTGTT Communic20190304A36.8615.266.578.148.697.12
GTXGarrett Moti20190304A21.2112.624.255.798.376.83
GTYGetty Realty20190304A18.436.802.012.954.803.85
GTYHGTY Technolo20190304A116.2463.5263.7863.78-0.27-0.27
GUDBSage ESG Int20190304ETF31.602.682.682.680.000.00
GULFWisdomTree20190304ETF176.3639.71-67.37-6.62107.0846.34
GUNRFlexShares G20190304ETF3.323.332.543.160.780.17
GUREGulf Resourc20190304A209.68189.00189.00189.000.000.00
GURUGlobal X Gur20190304ETF26.1119.6015.2015.004.394.59
GUSHDirexion Dai20190304ETF9.978.613.044.135.574.47
GVGoldfield Co20190304A106.42145.60133.37133.2412.2312.37
GVAGranite Cons20190304A16.277.052.342.554.714.50
GVALCambria Glob20190304ETF22.8411.282.863.018.428.27
GVIiShares Inte20190304ETF2.641.951.711.760.230.18
GVIPGoldman Sach20190304ETF32.6679.6146.3047.7933.3131.81
GVPGSE Systems,20190304A438.56164.2480.0680.0684.1984.19
GWBGreat Wester20190304A8.967.500.261.977.245.53
GWGHGWG Holdings20190304A612.40315.63167.81278.75147.8336.88
GWREGUIDEWIRE SO20190304A8.574.861.913.242.951.62
GWRSGlobal Water20190304A102.0448.8045.5545.573.253.24
GWWW.W. Grainge20190304A9.924.352.222.512.121.84
GWXSPDR S&P Int20190304ETF9.955.276.256.32-0.97-1.05
GXCSPDR S&P Chi20190304ETF7.465.193.843.841.351.35
GXFGlobal X FTS20190304ETF85.5748.6048.6048.600.000.00
GXGGlobal X MSC20190304ETF42.3740.0537.6437.782.412.28
GYLDArrow Dow Jo20190304ETF131.72102.32101.96102.080.360.25
GYROGyrodyne, LL20190304A502.67188.46172.43186.4816.031.99
HHyatt Hotels20190304A7.343.230.650.942.582.30
HAHawaiian Hol20190304A7.666.213.702.012.514.20
HACKETFMG Prime20190304ETF9.087.973.603.374.364.60
HAEHaemonetics20190304A13.766.262.282.723.983.55
HAFCHanmi Financ20190304A18.427.913.113.474.804.44
HAINHain Celesti20190304A7.3510.84-2.19-2.9713.0213.81
HALHalliburton20190304A3.283.471.191.412.292.07
HALLHallmark Fin20190304A253.1593.3681.6885.5611.687.80
HALOHalozyme The20190304A11.9613.380.791.2412.5912.13
HAPVanEck Vecto20190304ETF20.1011.3512.5416.04-1.19-4.69
HARPHarpoon Ther20190304A313.58151.74107.38105.8744.3545.86
HASHasbro, Inc.20190304A4.864.821.471.683.353.13
HASIHANNON ARMST20190304A10.727.012.253.904.753.11
HAUDiShares Curr20190304ETF42.6040.8240.8240.820.000.00
HAUZXtrackers In20190304ETF165.92
HAWXiShares Curr20190304ETF15.0715.6714.5714.331.111.34
HAYNHaynes Inter20190304A60.4426.816.365.5820.4521.22
HBANHuntington B20190304A6.986.191.812.364.383.83
HBBHamilton Bea20190304A100.5832.1222.1724.049.958.08
HBCPHome Bancorp20190304A172.2769.0558.4861.8910.577.15
HBIHanesbrands,20190304A5.524.593.662.930.941.67
HBIOHarvard Bios20190304A80.0250.1018.7325.8831.3824.22
HBMHudbay Miner20190304A14.7613.424.565.738.857.67
HBMDHoward Banco20190304A268.0392.9880.4880.4412.5012.54
HBNCHorizon Banc20190304A25.9016.017.049.308.976.71
HBPHuttig Build20190304A224.89127.1132.1436.9094.9790.21
HCAHCA Healthca20190304A4.743.011.591.481.421.53
HCAPHarvest Capi20190304A70.0840.2237.8737.872.352.35
HCCWarrior Met20190304A10.304.93-0.060.324.994.61
HCCHHL Acquisiti20190304A100.50
HCCIHeritage-Cry20190304A46.1532.8317.5318.9915.3013.83
HCFTHunt Compani20190304A42.9825.4917.5020.287.995.21
HCHCHC2 Holdings20190304A49.3041.0123.5623.6217.4617.40
HCIHCI Group, I20190304A80.6232.3216.2520.3616.0711.96
HCKTHackett Grou20190304A24.2713.265.053.928.219.34
HCSGHealthcare S20190304A14.527.800.691.867.115.95
HDHome Depot,20190304A1.981.440.590.780.850.66
HDAWXtrackers MS20190304ETF40.6123.5222.4623.521.060.00
HDEFXtrackers MS20190304ETF23.4316.479.459.137.017.34
HDGProShares He20190304ETF43.3917.53-7.68-7.6825.2025.20
HDGEAdvisorShare20190304ETF24.2222.3527.2126.55-4.86-3.62
HDMVFirst Trust20190304ETF34.4815.4414.7315.080.710.36
HDSHD Supply Ho20190304A5.3910.280.983.059.307.22
HDSNHudson Techn20190304A121.31101.6966.7466.5734.9535.12
HDViShares Core20190304ETF1.210.980.340.360.630.62
HEHawaiian Ele20190304A6.673.171.051.772.121.41
HEARTurtle Beach20190304A24.3513.694.965.948.737.75
HEBTHebron Techn20190304A1790.78236.10166.06166.0670.0470.04
HECOStrategy Sha20190304ETF28.5214.4726.7323.48-12.26-9.02
HEDJWisdomTree E20190304ETF1.592.231.191.411.050.82
HEEMiShares Curr20190304ETF17.4210.4010.2410.190.160.21
HEESH&E Equipmen20190304A32.9618.729.729.899.008.83
HEFAiShares Curr20190304ETF3.513.212.342.470.870.74
HEIHEICO Corpor20190304A11.456.023.253.762.772.26
HEIAHEICO CORP C20190304A18.724.572.493.072.081.51
HELEHelen Of Tro20190304A14.555.471.852.683.622.79
HEPHolly Energy20190304A19.5110.761.411.779.359.04
HESHess Corpora20190304A4.623.80-0.26-0.094.033.90
HESMHess Midstre20190304A25.2511.316.727.424.593.89
HEWCiShares Curr20190304ETF35.3011.421.111.1110.3110.31
HEWGiShares Curr20190304ETF4.043.741.742.262.001.47
HEWIiShares Curr20190304ETF23.6612.1412.1412.140.000.00
HEWJiShares Curr20190304ETF3.253.271.501.311.761.96
HEWLiShares Curr20190304ETF11.572.292.292.290.000.00
HEWPiShares Curr20190304ETF22.4267.1016.8116.8150.2950.29
HEWUiShares Curr20190304ETF22.699.998.909.991.090.00
HEWWiShares Curr20190304ETF85.9225.4724.1024.101.371.37
HEWYiShares Curr20190304ETF43.4933.0116.9716.9716.0416.04
HEXOHEXO Corp.20190304A20.8823.5719.6116.663.966.90
HEZUiShares Curr20190304ETF3.463.151.291.691.861.46
HFBLHome Federal20190304A1694.92
HFCHOLLYFRONTIE20190304A4.182.060.770.731.291.33
HFFGHF Foods Gro20190304A256.24188.08188.08188.080.000.00
HFWAHeritage Fin20190304A21.367.852.953.364.904.50
HFXEIQ 50 Percen20190304ETF50.7418.8718.8718.870.000.00
HFXIIQ 50 Percen20190304ETF27.648.586.287.072.311.51
HFXJIQ 50 Percen20190304ETF28.2514.7614.7614.760.000.00
HGSHChina HGS Re20190304A480.05434.62295.03337.49139.5997.14
HGVHilton Grand20190304A7.415.481.303.294.182.19
HHCThe Howard H20190304A14.765.131.572.283.562.85
HHSHarte-Hanks,20190304A119.91131.0872.8670.7058.2260.38
HIHillenbrand,20190304A14.645.953.683.492.272.46
HIBBHibbett Spor20190304A17.5714.18-2.70-0.7216.8814.90
HIFSHingham Inst20190304A257.01147.67151.29151.35-3.62-3.67
HIGThe Hartford20190304A2.492.020.390.751.631.27
HIHOHighway Hold20190304A252.62138.7963.67122.3475.1316.46
HIIHuntington I20190304A10.383.911.291.492.622.42
HILHill Interna20190304A85.9051.8145.5348.276.273.54
HIPSGraniteShare20190304ETF20.8312.169.809.802.362.36
HIWHighwoods Pr20190304A5.113.930.801.483.132.45
HJLIHancock Jaff20190304A307.99192.72176.27182.1716.4510.55
HJPXiShares Curr20190304ETF35.6214.267.1714.267.080.00
HLHecla Mining20190304A43.5236.7516.0718.2220.6918.53
HLFHerbalife Nu20190304A5.574.322.682.841.641.48
HLIHoulihan Lok20190304A23.838.992.913.786.075.20
HLITHarmonic Inc20190304A20.6417.9310.496.867.4411.08
HLNEHamilton Lan20190304A38.8520.84-0.49-1.0021.3321.85
HLTHilton World20190304A3.271.890.430.171.461.72
HLXHelix Energy20190304A14.2611.655.106.056.545.60
HMGHMG / Courtl20190304A566.15298.05275.56295.1922.492.86
HMHCHoughton Mif20190304A17.8015.138.6010.716.524.41
HMLPHOEGH LNG PA20190304A25.6314.655.095.889.568.77
HMNHorace Mann20190304A19.107.441.722.275.725.17
HMNFHMN Financia20190304A512.3270.9470.9470.940.000.00
HMOPHartford Mun20190304ETF21.9414.8616.6916.69-1.83-1.83
HMSTHomeStreet,20190304A21.779.533.273.626.275.91
HMSYHMS Holdings20190304A10.658.350.422.387.945.98
HMTVHemisphere M20190304A246.41118.00101.94107.1616.0610.84
HNDLStrategy Sha20190304ETF52.0747.6445.8947.441.760.21
HNGRHanger Inc.20190304A30.5219.728.9110.0610.829.67
HNIHNI Corporat20190304A18.507.162.442.924.734.24
HNNAHennessy Adv20190304A193.89120.0488.75114.3931.295.66
HNRGHallador Ene20190304A96.4650.2831.7431.8718.5318.41
HOFTHooker Furni20190304A62.7353.1929.2730.8323.9222.36
HOGHarley-David20190304A4.023.641.571.942.071.70
HOLDAdvisorShare20190304ETF7.776.026.026.020.000.00
HOLIHollsys Auto20190304A21.5037.572.684.1234.8933.45
HOLXHologic Inc20190304A3.433.70-0.151.163.862.55
HOMBHome BancSha20190304A7.4719.843.053.5216.8016.42
HOMEAt Home Grou20190304A12.125.993.641.682.354.31
HONHoneywell In20190304A1.751.401.090.990.310.41
HONEHarborOne Ba20190304A54.4933.2224.3624.558.868.67
HOPEHope Bancorp20190304A7.9015.49-1.65-0.9717.1716.54
HOVHovnanian En20190304A36.1927.4017.8619.339.548.11
HPHelmerich &20190304A5.643.21-2.15-2.095.375.31
HPEHewlett Pack20190304A6.425.040.981.754.063.28
HPPHudson Pacif20190304A6.893.142.482.890.670.26
HPQHP Inc.20190304A5.234.061.271.322.792.74
HPRHighPoint Re20190304A40.0330.9911.0115.2219.9715.76
HQYHealthEquity20190304A11.966.932.743.764.193.17
HRHealthcare R20190304A5.9319.361.491.4217.8717.94
HRBH&R Block, I20190304A4.453.791.011.472.782.32
HRCHILL-ROM HOL20190304A8.814.181.241.782.952.40
HRIHerc Holding20190304A22.2011.995.025.496.976.50
HRLHormel Foods20190304A2.762.881.631.711.261.18
HROWHarrow Healt20190304A48.4230.8117.1817.5413.6413.27
HRTGHERITAGE INS20190304A34.1121.136.358.6114.7712.48
HRTXHeron Therap20190304A13.9617.602.553.9015.0513.70
HRZNHorizon Tech20190304A39.5033.0923.0123.2510.089.84
HSCHarsco Corpo20190304A11.786.211.312.614.913.61
HSCZiShares Curr20190304ETF21.4013.0113.0113.010.000.00
HSDTHelius Medic20190304A78.5450.7432.2033.5118.5417.22
HSICHenry Schein20190304A4.523.851.022.152.831.70
HSIIHeidrick & S20190304A29.3721.37-7.23-5.1228.6026.49
HSKAHeska Corp20190304A52.5823.404.565.3918.8418.01
HSONHudson Globa20190304A364.23154.0394.4094.4059.6359.63
HSPXGlobal X S&P20190304ETF21.3122.0912.4712.959.629.14
HSTHost Hotels20190304A5.228.972.303.506.775.60
HSTMHealthStream20190304A17.6612.040.601.2311.4410.80
HSYThe Hershey20190304A3.833.500.080.403.423.10
HTHersha Hospi20190304A14.135.370.723.394.661.99
HTAHEALTHCARE T20190304A4.203.470.991.222.482.26
HTABHartford Sch20190304ETF197.53
HTBIHomeTrust Ba20190304A35.4215.477.578.637.896.84
HTBKHeritage Com20190304A15.7314.703.713.7810.9810.91
HTBXHeat Biologi20190304A81.2568.6755.0756.2913.6012.38
HTGCHercules Cap20190304A8.2711.408.356.953.064.46
HTGMHTG Molecula20190304A74.4754.4227.1331.3327.2823.09
HTHHILLTOP HOLD20190304A14.077.080.922.156.164.93
HTLDHeartland Ex20190304A10.8416.663.614.0913.0512.57
HTLFHeartland Fi20190304A25.7511.48-5.06-5.3216.5416.80
HTRBHartford Tot20190304ETF10.3810.5310.5310.530.000.00
HTUSHull Tactica20190304ETF27.0923.8523.9523.95-0.10-0.10
HTZHertz Global20190304A7.105.88-0.031.315.904.57
HUBBHubbell Inco20190304A15.316.443.253.413.193.03
HUBGHUB Group In20190304A23.208.241.863.306.384.94
HUBSHUBSPOT, INC20190304A16.718.544.165.304.383.25
HUDHudson Ltd.20190304A28.5712.897.188.685.714.21
HUMHumana Inc.20190304A8.194.571.842.172.732.40
HUNHuntsman Cor20190304A4.654.151.691.632.462.52
HURCHurco Cos In20190304A263.7685.6286.2085.98-0.58-0.36
HURNHuron Consul20190304A31.3314.175.046.699.127.48
HUSAHouston Amer20190304A85.0890.5190.3590.350.160.16
HUSEStrategy Sha20190304ETF29.4128.2126.8627.271.360.95
HUSVFirst Trust20190304ETF11.417.767.337.420.430.34
HVBCHV Bancorp,20190304A157.95156.65156.65156.650.000.00
HVTHaverty Furn20190304A23.1013.635.057.568.586.07
HVTAHaverty Furn20190304A782.5276.1976.1976.190.000.00
HWBKHawthorn Ban20190304A285.13158.22129.49129.4928.7228.72
HWCHancock Whit20190304A11.3316.441.422.1915.0214.25
HWCCHouston Wire20190304A152.04111.7393.3398.4718.4113.27
HWKNHawkins Inc20190304A90.0533.9319.9020.3714.0313.56
HXLHexcel Corpo20190304A8.564.101.671.872.432.23
HYHYSTER-YALE20190304A48.7721.0513.8515.287.205.77
HYACHaymaker Acq20190304A32.6527.6026.5626.121.041.52
HYDVanEck Vecto20190304ETF1.761.381.181.280.200.10
HYDBiShares Edge20190304ETF16.3614.0314.4514.03-0.420.00
HYDWXtrackers Lo20190304ETF11.948.128.128.120.000.00
HYEMVanEck Vecto20190304ETF28.2110.4010.0210.220.390.18
HYGiShares iBox20190304ETF1.171.741.351.480.400.27
HYGHiShares Inte20190304ETF5.784.203.683.790.520.41
HYGVFlexShares H20190304ETF12.437.907.537.660.370.25
HYHGProShares Hi20190304ETF33.9624.5623.3723.371.191.19
HYIHXtrackers Hi20190304ETF108.6236.8933.6636.683.230.21
HYLBXtrackers US20190304ETF2.265.575.455.460.140.13
HYLDHigh Yield E20190304ETF19.4039.2210.707.8728.5131.35
HYLSFirst Trust20190304ETF6.214.643.944.170.700.47
HYLVIQ S&P High20190304ETF16.3718.4820.6220.60-2.13-2.12
HYMBSPDR Nuveen20190304ETF7.706.833.522.553.314.28
HYNDWisdomTree T20190304ETF68.7043.5954.8754.87-11.28-11.28
HYREHyreCar Inc.20190304A131.4982.8858.7968.3124.0814.57
HYSPIMCO 0-5 Ye20190304ETF2.712.122.732.70-0.61-0.58
HYUPXtrackers Hi20190304ETF13.918.386.356.332.022.04
HYXEiShares iBox20190304ETF19.8220.1314.3014.535.825.60
HYXUiShares Glob20190304ETF17.7915.4314.7614.350.681.08
HYZDWisdomTree T20190304ETF20.7113.2110.6312.332.570.88
HZNHorizon Glob20190304A51.8636.920.939.9335.9927.00
HZNPHorizon Ther20190304A8.809.363.821.225.548.14
HZOMarineMax, I20190304A20.5110.564.224.226.356.34
IINTELSAT S.20190304A11.266.892.283.274.623.63
IACIAC/InterAct20190304A13.776.094.603.911.552.06
IAGIAMGold Corp20190304A30.9826.1911.9712.8114.2213.38
IAGGiShares Core20190304ETF3.333.563.152.410.411.15
IAIiShares U.S.20190304ETF6.393.932.973.130.950.79
IAKiShares U.S.20190304ETF8.8817.4528.2730.86-10.82-13.41
IARTIntegra Life20190304A11.584.230.811.513.422.72
IATiShares U.S.20190304ETF3.812.300.220.302.082.00
IAUFiShares Gold20190304ETF8.5212.3912.3912.390.000.00
IBBiShares Nasd20190304ETF2.642.220.790.831.431.38
IBCEiShares iBon20190304ETF29.7615.5715.5715.570.000.00
IBCPIndependent20190304A14.405.580.660.194.925.40
IBDInspire Corp20190304ETF48.3526.4426.4426.440.000.00
IBDDiShares iBon20190304ETF16.7311.4710.969.890.511.57
IBDLiShares iBon20190304ETF4.032.091.791.790.300.30
IBDMiShares iBon20190304ETF4.862.171.951.950.230.23
IBDNiShares iBon20190304ETF5.353.603.243.240.360.36
IBDOiShares iBon20190304ETF6.504.544.624.61-0.08-0.07
IBDPiShares iBon20190304ETF8.483.963.743.850.220.11
IBDQiShares iBon20190304ETF9.575.235.375.27-0.14-0.04
IBDRiShares iBon20190304ETF20.9312.8312.7912.790.040.04
IBDSiShares iBon20190304ETF22.9413.1213.2313.23-0.11-0.11
IBDTiShares iBon20190304ETF29.3522.2917.6419.684.652.61
IBIOiBio, Inc.20190304A365.13370.37261.05263.77109.33106.61
IBKCIBERIABANK C20190304A15.796.083.653.522.432.56
IBKRInteractive20190304A15.787.221.801.685.425.54
IBMInternationa20190304A1.761.550.590.360.961.19
IBMIiShares iBon20190304ETF5.343.133.472.99-0.340.14
IBMJiShares iBon20190304ETF13.017.697.497.480.200.21
IBMKiShares iBon20190304ETF8.074.124.184.18-0.06-0.06
IBMLiShares iBon20190304ETF16.2110.6910.4810.480.220.22
IBMMiShares iBon20190304ETF12.248.828.748.740.080.08
IBMNiShares iBon20190304ETF7.267.907.187.180.720.72
IBNDSPDR Bloombe20190304ETF44.4927.4021.3721.706.035.70
IBOCInternationa20190304A17.445.011.221.623.793.40
IBPINSTALLED BU20190304A27.4915.923.423.3712.5012.55
IBTXIndependent20190304A13.975.810.180.605.635.20
IBUYAmplify Onli20190304ETF13.419.020.027.638.991.39
ICADIcad Inc20190304A115.2267.1938.3747.8028.8119.39
ICBKCounty Banco20190304A283.6751.1150.2041.250.919.86
ICCCImmucell Cor20190304A325.94266.95138.68139.74128.27127.21
ICCHICC Holdings20190304A528.12214.99170.10170.1044.8944.89
ICDIndependence20190304A52.4134.28-7.5213.5141.8120.77
ICEIntercontine20190304A2.541.310.140.561.170.74
ICFiShares Cohe20190304ETF3.943.621.440.912.182.71
ICFIICF Internat20190304A22.687.901.051.736.846.17
ICHRIchor Holdin20190304A15.1223.531.875.3921.6718.15
ICLIsrael Chemi20190304A22.5319.8114.8714.674.945.14
ICLNiShares Glob20190304ETF18.9119.8815.3015.524.584.36
ICLRIcon Plc20190304A18.289.442.663.136.776.31
ICOLiShares MSCI20190304ETF51.1121.6322.4919.95-0.851.69
ICONIconix Brand20190304A174.86136.6089.80112.7846.8023.81
ICOWPacer Develo20190304ETF22.2317.4916.4117.351.080.14
ICPTIntercept Ph20190304A22.9513.695.056.598.657.11
ICSHiShares Liqu20190304ETF2.021.030.770.780.260.25
ICUIICU Medical20190304A33.0815.407.319.087.956.18
ICVTiShares Conv20190304ETF15.1219.1717.8718.171.301.00
IDAIDACORP, Inc20190304A10.704.681.561.713.122.97
IDCCInterDigital20190304A9.2912.682.272.4310.4110.26
IDEViShares Core20190304ETF8.602.622.463.170.16-0.55
IDEXIdeanomics,20190304A133.86108.8573.5577.8035.2931.05
IDHDInvesco S&P20190304ETF106.9981.6577.7277.723.933.93
IDHQInvesco S&P20190304ETF199.00207.57207.57207.570.000.00
IDLBInvesco FTSE20190304ETF69.0012.6312.2912.430.340.20
IDLVInvesco S&P20190304ETF12.346.646.146.500.500.14
IDMOInvesco S&P20190304ETF65.56132.40195.01195.01-62.61-62.61
IDNIntellicheck20190304A228.15121.08102.71102.7118.3718.37
IDOGALPS Interna20190304ETF19.1713.259.329.343.933.91
IDRAIdera Pharma20190304A85.3056.6528.3234.3228.3222.32
IDTIDT Corporat20190304A47.0928.5410.059.3918.4919.15
IDUiShares U.S.20190304ETF3.724.751.291.243.463.51
IDViShares Inte20190304ETF3.213.132.842.850.290.28
IDXVanEck Vecto20190304ETF45.4519.854.614.6115.2515.25
IDXGInterpace Bi20190304A116.83101.1281.2685.3719.8615.75
IDXXIdexx Labora20190304A8.496.810.964.965.841.85
IEAInfrastructu20190304A95.7275.3165.1568.1010.157.21
IECIEC Electron20190304A49.2593.959.239.5884.7284.38
IECSiShares Evol20190304ETF35.2820.321.262.6119.0617.71
IEDIiShares Evol20190304ETF33.27231.4758.5690.81172.91140.66
IEFiShares 7-1020190304ETF0.960.770.500.520.260.23
IEFAiShares Core20190304ETF1.661.410.620.790.800.62
IEFNiShares Evol20190304ETF62.94184.81115.9677.5968.85107.22
IEHSiShares Evol20190304ETF44.2625.958.046.4617.9119.49
IEIiShares 3-720190304ETF0.830.650.360.410.290.23
IEIHiShares Evol20190304ETF46.4325.9511.3221.8714.634.07
IEMEiShares Evol20190304ETF38.8065.8027.9123.8137.8841.99
IEMGiShares Core20190304ETF1.961.740.530.701.151.04
IEOiShares U.S.20190304ETF5.664.391.782.012.612.38
IEPIcahn Enterp20190304A39.9422.6214.6014.988.027.63
IESCIES Holdings20190304A76.2261.5120.6519.9640.8641.55
IETCiShares Evol20190304ETF42.7822.9414.1715.778.777.17
IEURiShares Core20190304ETF2.211.380.640.760.740.62
IEUSiShares MSCI20190304ETF27.0513.2914.3514.78-1.06-1.49
IEViShares Euro20190304ETF2.332.450.670.881.781.58
IEXIDEX Corpora20190304A13.434.710.360.704.364.02
IEZiShares U.S.20190304ETF7.028.430.312.038.126.40
IFEUiShares Euro20190304ETF24.158.666.808.661.860.00
IFFInternationa20190304A5.573.821.771.552.042.26
IFGLiShares Inte20190304ETF15.9514.6812.9613.081.721.61
IFMKiFresh Inc.20190304A219.05157.67102.48129.8255.1927.86
IFRAiShares U.S.20190304ETF19.2912.1615.2912.16-3.140.00