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 Avg20180305A7.775.742.142.613.603.13
ETF_AvgVW ETF Avg20180305ETF2.289.758.608.761.191.04
ETN_AvgVW ETN Avg20180305ETN14.139.696.105.533.604.17
AAgilent Tech20180305A3.622.250.510.581.741.67
AAAlcoa Corpor20180305A6.283.360.060.393.302.97
AADRAdvisorShare20180305ETF16.6812.0511.4611.190.580.86
AALAmerican Air20180305A2.731.740.230.211.521.54
AAMCAltisource A20180305A0.3391.81221.17221.17-129.35-129.35
AAMEAtlantic Ame20180305A251.52111.22139.72127.28-28.50-16.06
AANAaron's, Inc20180305A12.575.090.471.684.633.42
AAOIApplied Opto20180305A13.4012.504.084.368.428.15
AAONAaon Inc20180305A40.5433.7713.9115.0619.8618.71
AAPADVANCE AUTO20180305A11.394.781.562.013.232.77
AAPLApple Inc.20180305A0.871.000.520.570.490.43
AATAMERICAN ASS20180305A12.077.761.503.256.264.51
AAUAlmaden Mine20180305A94.57101.7366.2666.2635.4735.47
AAWWAtlas Air Wo20180305A25.7814.584.594.4210.0010.16
AAXJiShares MSCI20180305ETF1.671.790.780.841.010.95
AAXNAxon Enterpr20180305A15.1812.422.535.739.886.68
ABAllianceBern20180305A29.3521.108.9810.0312.1211.07
ABBVABBVIE INC.20180305A5.084.942.552.302.392.64
ABCAmerisourceB20180305A8.124.972.102.542.862.43
ABCBAmeris Banco20180305A19.629.892.883.087.016.81
ABEOAbeona Thera20180305A46.5027.34-0.734.1528.0723.20
ABGAsbury Autom20180305A23.7115.626.896.828.738.80
ABIOARCA biophar20180305A124.4998.7889.1474.469.6424.32
ABMABM Industri20180305A10.455.722.113.613.622.11
ABMDAbiomed Inc20180305A18.368.892.263.236.635.66
ABRArbor Realty20180305A11.639.284.965.574.333.72
ABTAbbott Labor20180305A1.842.401.221.321.191.09
ABTXAllegiance B20180305A66.4373.5812.9714.2960.6159.29
ABUSArbutus Biop20180305A126.5078.0521.7421.9656.3256.09
ACAssociated C20180305A61.3033.8426.5527.347.296.51
ACADAcadia Pharm20180305A11.3713.844.955.188.898.67
ACBIAtlantic Cap20180305A53.6734.1812.3216.4021.8617.77
ACCAmerican Cam20180305A7.903.741.011.352.742.39
ACCOAcco Brands20180305A42.5733.3511.729.3821.6323.97
ACERAcer Therape20180305A306.30139.71110.45112.6429.2627.08
ACGLArch Capital20180305A8.944.61-0.251.424.853.19
ACHCAcadia Healt20180305A10.013.980.490.893.493.10
ACHVAchieve Life20180305A129.57130.4169.0473.3561.3757.06
ACIAAcacia Commu20180305A25.7119.10-4.20-2.4023.3121.50
ACIUAC Immune SA20180305A178.92166.95153.75154.1013.2012.85
ACIWACI Worldwid20180305A11.436.165.245.890.920.27
ACLSAxcelis Tech20180305A35.0228.007.468.7720.5419.23
ACMAecom20180305A5.382.92-0.350.013.272.91
ACMRACM Research20180305A156.25337.08113.36137.96223.72199.12
ACNAccenture PL20180305A4.232.980.310.792.672.19
ACNBACNB Corp20180305A120.3068.4769.5169.25-1.04-0.77
ACORAcorda Thera20180305A32.2119.927.655.7912.2514.13
ACREAres Commerc20180305A13.4810.904.084.656.816.25
ACRSAclaris Ther20180305A35.7621.435.398.0016.0413.43
ACRXAcelRx Pharm20180305A289.86217.67217.67217.670.000.00
ACSIAmerican Cus20180305ETF16.8135.0647.8437.13-12.78-2.07
ACSTAcasti Pharm20180305A183.16112.72143.81114.21-31.09-1.49
ACTAdvisorShare20180305ETF64.6562.5263.4963.51-0.97-0.99
ACTGAcacia Resea20180305A145.15117.8970.1179.4247.7738.02
ACUAcme United20180305A274.16110.1873.3995.0836.7915.10
ACWFiShares Edge20180305ETF30.8423.1023.9124.61-0.81-1.51
ACWIiShares MSCI20180305ETF1.411.410.090.281.311.13
ACWViShares Edge20180305ETF10.865.194.694.980.510.22
ACWXiShares MSCI20180305ETF3.833.823.102.840.730.99
ACYAeroCentury20180305A568.04358.15358.15358.150.000.00
ADBEAdobe Inc.20180305A7.085.212.423.012.792.20
ADCAgree Realty20180305A19.8713.796.056.907.746.89
ADESAdvanced Emi20180305A55.0530.8824.9426.105.934.78
ADIAnalog Devic20180305A4.2013.599.3810.104.213.50
ADMArcher Danie20180305A2.792.580.670.811.911.77
ADMAADMA Biologi20180305A103.8891.7272.8173.9518.9117.77
ADMPAdamis Pharm20180305A171.70116.7347.9067.9668.8348.77
ADMSAdamas Pharm20180305A27.4714.123.844.2410.299.88
ADNTAdient plc O20180305A12.294.841.622.183.222.66
ADPAutomatic Da20180305A4.374.502.612.831.891.68
ADREInvesco BLDR20180305ETF38.5624.1315.947.208.1916.93
ADROAduro Biotec20180305A96.8066.1322.4323.9043.7042.24
ADSAlliance Dat20180305A12.345.321.371.693.953.62
ADSKAutodesk Inc20180305A6.764.481.592.652.891.83
ADSWAdvanced Dis20180305A18.096.972.533.394.443.58
ADTADT Inc.20180305A10.916.220.692.275.533.96
ADTNAdtran Inc20180305A36.3026.135.996.6820.1419.45
ADUSAddus HomeCa20180305A171.68100.8388.2889.3412.5511.50
ADVMAdverum Biot20180305A78.1156.1857.3256.96-1.14-0.77
ADXSAdvaxis, Inc20180305A53.6146.2419.9123.6026.3322.64
AEAdams Resour20180305A469.38379.62335.11374.9144.514.71
AEEAmeren Corpo20180305A3.213.673.612.980.060.68
AEGNAegion Corp20180305A21.8011.990.931.6111.0610.38
AEHRAehr Test Sy20180305A108.27119.8587.5086.7832.3633.08
AEISAdvanced Ene20180305A18.019.212.683.256.535.97
AELAmerican Equ20180305A11.876.101.874.134.231.97
AEMAgnico Eagle20180305A4.185.502.693.162.812.34
AEMDAETHLON MEDI20180305A110.9680.7564.2367.1816.5213.57
AEOAmerican Eag20180305A5.094.52-1.44-0.535.955.04
AEPAmerican Ele20180305A2.162.520.380.632.141.89
AERAercap Holdi20180305A3.352.27-0.250.082.532.19
AERIAerie Pharma20180305A25.7220.718.158.8612.5611.85
AESAES Corporat20180305A9.188.683.293.825.394.86
AEYADDvantage T20180305A166.46134.55-30.22-30.22164.77164.77
AEZSAeterna Zent20180305A98.5583.4060.7565.1222.6418.27
AFCAllied Capit20180305A35.6211.7012.6912.51-0.99-0.81
AFGAmerican Fin20180305A13.855.101.562.213.542.89
AFHAtlas Financ20180305A58.8148.297.1711.0041.1237.29
AFIArmstrong Fl20180305A26.9317.198.789.368.417.83
AFKVanEck Vecto20180305ETF122.2561.8339.8844.4421.9517.39
AFLAflac Inc.20180305A3.491.840.04-0.091.801.93
AFMDAffimed N.V.20180305A231.33171.81103.15119.3568.6552.45
AFTYPacer CSOP F20180305ETF21.1615.4317.5916.71-2.16-1.28
AGFIRST MAJEST20180305A17.9514.623.035.4411.599.15
AGCOAGCO Corpora20180305A10.525.211.732.293.482.92
AGENAgenus Inc.20180305A17.4226.192.116.0124.0920.20
AGFSAgroFresh So20180305A53.3729.3618.4017.0910.9612.27
AGGiShares Core20180305ETF0.961.040.750.790.280.25
AGGPIQ Enhanced20180305ETF11.734.795.515.36-0.72-0.57
AGGYWisdomTree Y20180305ETF4.662.752.482.500.270.25
AGIAlamos Gold20180305A19.2115.934.806.8011.149.14
AGIOAgios Pharma20180305A26.1311.942.033.429.918.52
AGLEAeglea BioTh20180305A103.91104.7335.4643.5769.2861.17
AGMFederal Agri20180305A70.5330.0122.9123.897.106.12
AGMAFederal Agri20180305A404.66234.05233.52234.050.540.00
AGNAllergan plc20180305A5.214.530.251.764.282.76
AGNCAGNC Investm20180305A5.494.940.830.864.114.08
AGNDWisdomTree T20180305ETF70.4165.6565.6565.650.000.00
AGOAssured Guar20180305A6.084.221.121.463.102.76
AGRAvangrid, In20180305A8.747.332.102.615.234.73
AGROADECOAGRO S.20180305A13.799.812.152.337.647.47
AGRXAgile Therap20180305A103.5171.7439.3753.1532.3718.59
AGSPlayAGS, Inc20180305A40.0820.0413.8113.716.236.33
AGTiShares MSCI20180305ETF29.3229.5430.6531.36-1.11-1.82
AGTCApplied Gene20180305A123.32110.2657.3074.5152.9635.75
AGXArgan, Inc20180305A33.1717.5410.6211.646.925.90
AGYSAgilysys, In20180305A97.0253.8144.1244.799.699.02
AGZiShares Agen20180305ETF6.109.889.889.880.000.00
AGZDWisdomTree T20180305ETF49.8419.2919.1319.130.170.17
AHCA.H. Belo Co20180305A115.0576.1372.2973.723.842.41
AHHArmada Hoffl20180305A11.137.17-0.680.757.856.42
AHPIAllied Healt20180305A134.93106.8676.5379.7330.3427.13
AHTAshford Hosp20180305A17.7312.795.606.197.126.53
AIArlington As20180305A9.339.581.752.177.837.41
AIAiShares Asia20180305ETF11.035.703.124.472.571.23
AIEQAI Powered E20180305ETF18.4015.2012.2512.322.952.87
AIGAmerican Int20180305A2.031.690.170.051.521.64
AIMCAltra Indust20180305A46.8128.028.2412.5619.7815.46
AIMTAimmune Ther20180305A25.9115.538.418.727.126.82
AINAlbany Inter20180305A29.8024.5819.0220.925.563.66
AINVApollo Inves20180305A19.9815.966.168.089.807.88
AIRAAR Corp.20180305A18.767.970.631.447.346.53
AIRGAirgain, Inc20180305A110.3355.7642.8140.9312.9514.83
AIRIAir Industri20180305A186.29141.94121.59122.8820.3519.07
AIRRFirst Trust20180305ETF24.5728.4826.6126.661.871.83
AITApplied Indu20180305A19.298.902.062.776.846.13
AIVApartment In20180305A5.423.830.310.323.523.50
AIZAssurant, In20180305A10.564.920.241.274.683.65
AJGArthur J. Ga20180305A5.302.360.350.942.011.42
AJRDAerojet Rock20180305A13.355.760.271.315.374.45
AJXGreat Ajax C20180305A22.5515.8411.1011.614.734.22
AKAMAkamai Techn20180305A5.803.571.383.282.200.29
AKBAAkebia Thera20180305A38.3521.83-3.18-2.0825.0123.90
AKCAAkcea Therap20180305A71.3641.2623.6624.5817.6016.68
AKERAkers Biosci20180305A52.1965.0446.4443.3618.6021.67
AKGAsanko Gold20180305A89.1287.1080.9481.236.165.87
AKRAcadia Realt20180305A6.403.860.040.333.823.53
AKRXAkorn, Inc.20180305A12.257.891.632.296.265.60
AKTSAKOUSTIS TEC20180305A71.49132.6523.8526.42108.80106.23
ALAir Lease Co20180305A9.383.241.071.562.171.67
ALBAlbemarle Co20180305A6.915.070.562.364.512.71
ALBOAlbireo Phar20180305A92.6972.7143.7543.0428.9629.67
ALCOAlico Inc20180305A180.5076.4172.9272.953.503.47
ALDXAldeyra Ther20180305A92.8055.6942.2343.5713.4612.12
ALEALLETE, Inc.20180305A13.167.863.793.794.064.07
ALEXAlexander &20180305A11.067.162.532.944.644.23
ALFAAlphaClone A20180305ETF24.0122.9024.4924.49-1.60-1.60
ALGAlamo Group,20180305A106.0240.4715.8819.6924.6020.78
ALGNAlign Techno20180305A14.417.991.053.466.944.53
ALGTAllegiant Tr20180305A62.5629.8221.9323.477.896.34
ALIMAlimera Scie20180305A98.9180.1130.6754.2249.4425.89
ALJJALJ Regional20180305A114.5082.7789.2781.29-6.491.48
ALKAlaska Air G20180305A4.802.910.030.122.882.79
ALKSAlkermes Inc20180305A18.127.633.094.284.533.35
ALLThe Allstate20180305A3.321.890.080.311.811.58
ALLEAllegion Pub20180305A9.483.960.651.033.312.93
ALLTAllot Ltd. O20180305A167.82165.05134.35133.2530.6931.80
ALLYAlly Financi20180305A4.044.471.791.852.692.62
ALNAAllena Pharm20180305A341.28182.71174.75168.687.9614.03
ALNYAlnylam Phar20180305A19.739.621.032.678.606.96
ALOAlio Gold In20180305A49.5934.756.07-2.2528.6837.00
ALOTAstroNova, I20180305A214.15101.9597.0599.224.902.73
ALPNAlpine Immun20180305A185.71127.8690.79104.0537.0723.81
ALRMAlarm.com Ho20180305A15.8810.565.416.765.153.80
ALRNAileron Ther20180305A258.07231.47217.70209.3313.7622.14
ALSKAlaska Commu20180305A58.6147.3515.4315.5731.9131.77
ALSNALLISON TRAN20180305A5.272.630.090.312.542.32
ALTAltimmune, I20180305A150.27107.1783.5188.1123.6619.07
ALTRAltair Engin20180305A76.5539.0130.4831.118.527.90
ALTSProShares Mo20180305ETF37.6520.4420.0520.440.390.00
ALTYGlobal X Sup20180305ETF27.7026.2125.3825.880.830.33
ALVAutoliv, Inc20180305A7.734.070.290.893.783.18
ALXNAlexion Phar20180305A10.414.940.240.594.704.35
AMAntero Midst20180305A13.696.214.844.471.381.75
AMAGAMAG Pharmac20180305A31.0031.6415.8515.8215.7915.83
AMATApplied Mate20180305A1.903.34-0.390.923.732.42
AMBAAmbarella, I20180305A12.268.042.142.995.905.05
AMBCAmbac Financ20180305A15.3811.322.373.598.947.73
AMCAMC ENTERTAI20180305A33.7024.455.115.2719.3519.18
AMCAiShares Russ20180305ETF20.4117.7417.7417.740.000.00
AMCXAMC Networks20180305A12.1913.918.769.395.164.52
AMDAdvanced Mic20180305A8.419.642.933.866.715.78
AMEAmetek, Inc.20180305A4.682.610.150.392.462.22
AMEDAmedisys Inc20180305A24.219.793.693.726.106.07
AMEHApollo Medic20180305A248.61163.58103.35106.8160.2356.77
AMGAffiliated M20180305A15.807.970.980.636.997.34
AMGNAmgen Inc20180305A3.6011.0310.0510.400.980.64
AMHAMERICAN HOM20180305A5.435.192.082.043.123.15
AMJJP Morgan Al20180305ETN4.443.881.261.002.622.89
AMKRAmkor Techno20180305A10.7316.711.4410.3715.276.35
AMLPAlerian MLP20180305ETF9.817.803.373.674.414.11
AMNAMN Healthca20180305A18.648.052.932.825.125.23
AMNBAmerican Nat20180305A171.1375.0770.9873.954.101.12
AMOTAllied Motio20180305A226.89167.08151.82158.4315.258.64
AMPAmeriprise F20180305A8.595.151.081.564.073.59
AMPEAmpio Pharma20180305A69.7657.2730.7836.1026.6421.33
AMPHAmphastar Ph20180305A20.2912.132.092.5810.049.55
AMRBAmerican Riv20180305A167.41120.76104.58104.5816.1916.19
AMRCAmeresco, In20180305A105.0351.4832.0935.9719.4015.51
AMRHAmeri Holdin20180305A254.77102.2563.1159.2039.1443.05
AMRKA-Mark Preci20180305A142.3866.1427.7928.1038.3538.03
AMRSAmyris Inc.20180305A48.3135.7518.8919.2716.8616.48
AMSAmerican Sha20180305A220.56207.47226.54226.54-19.07-19.07
AMSCAmerican Sup20180305A59.9167.4411.427.2856.0160.16
AMSFAMERISAFE, I20180305A35.3716.312.965.4513.3510.87
AMSWAAmerican Sof20180305A31.7127.795.40-16.8422.3944.63
AMTAmerican Tow20180305A4.773.361.131.472.231.90
AMTDTD Ameritrad20180305A4.754.930.390.684.544.25
AMTXAemetis, Inc20180305A552.81310.24279.45258.4830.7951.76
AMUETRACS Aleri20180305ETN14.6111.3112.7711.91-1.46-0.60
AMUBETRACS Aleri20180305ETN279.57
AMWDAmerican Woo20180305A41.3816.546.728.609.817.93
AMZAInfraCap MLP20180305ETF13.2911.338.859.192.492.14
AMZNAmazon.Com I20180305A4.672.631.171.651.470.98
ANAutoNation,20180305A8.353.830.560.863.282.98
ANABAnaptysBio,20180305A63.0525.8214.9216.5410.909.28
ANATAmerican Nat20180305A77.3737.4523.2526.9014.2010.55
ANDAAndina Acqui20180305A164.4252.3749.9052.372.470.00
ANDEAndersons In20180305A31.5835.6611.0115.0124.6520.66
ANETArista Netwo20180305A12.766.332.193.004.143.34
ANFAbercrombie20180305A6.745.472.192.243.283.24
ANGIANGI Homeser20180305A15.7511.845.162.316.699.54
ANGLVanEck Vecto20180305ETF5.182.450.450.572.001.88
ANGOAngioDynamic20180305A31.6512.513.974.408.548.10
ANHAnworth Mort20180305A22.0715.9211.2811.674.644.21
ANIKAnika Therap20180305A45.5621.157.7110.0413.4411.11
ANIPANI Pharmace20180305A74.0432.1622.1624.4110.007.75
ANSSAnsys Inc20180305A14.127.260.782.076.485.19
ANTMANTHEM, INC.20180305A9.044.931.452.293.482.65
ANYSphere 3D Co20180305A76.6351.9930.4030.5921.5921.40
AOAiShares Core20180305ETF8.947.705.786.391.931.31
AOBCAmerican Out20180305A12.1211.120.582.0210.539.09
AOKiShares Core20180305ETF12.0112.632.532.6310.1010.00
AOMiShares Core20180305ETF12.216.963.865.093.101.86
AONAon plc Clas20180305A6.322.990.851.142.141.85
AORiShares Core20180305ETF10.547.024.976.382.050.65
AOSA.O. Smith C20180305A8.934.520.761.143.773.38
AOSLAlpha and Om20180305A28.6719.75-14.62-13.1534.3832.90
APAmpco-Pittsb20180305A107.19106.2655.2392.2151.0414.06
APAApache Corpo20180305A4.233.571.001.492.572.09
APAMARTISAN PART20180305A23.6012.093.033.379.068.72
APDAir Products20180305A8.183.361.171.532.191.84
APDNApplied DNA20180305A93.8554.0148.9050.895.113.12
APEIAmerican Pub20180305A33.2327.154.758.0922.4019.06
APENApollo Endos20180305A303.88147.35117.86125.4829.4821.86
APHAmphenol Cor20180305A6.003.231.001.782.231.45
APLEApple Hospit20180305A5.994.451.681.662.772.79
APLSApellis Phar20180305A144.2375.5237.3654.2238.1621.30
APOApollo Globa20180305A13.946.431.972.264.464.17
APOGApogee Enter20180305A26.009.215.496.333.732.89
APPFAppFolio, In20180305A32.6643.988.0710.2335.9133.75
APPNAppian Corpo20180305A43.7729.1820.2423.648.945.54
APPSDigital Turb20180305A44.8047.3239.6340.237.697.09
APRNBlue Apron H20180305A38.6633.3917.2316.5616.1616.82
APTAlpha Pro Te20180305A157.93204.57204.57204.570.000.00
APTOAptose Biosc20180305A67.2446.9633.4244.4413.542.52
APTSPreferred Ap20180305A14.127.100.831.906.305.20
APTVAptiv PLC20180305A6.452.940.240.652.702.29
APVOAptevo Thera20180305A114.4866.3041.8246.1924.4920.11
APWCAsia Pacific20180305A420.31552.2856.9656.96495.31495.31
AQBAquaBounty T20180305A155.47181.93155.42155.3926.5126.53
AQMSAqua Metals,20180305A61.7651.4033.7133.0317.6918.38
AQNAlgonquin Po20180305A13.8510.057.136.162.923.89
AQUAEvoqua Water20180305A29.8413.449.198.124.255.32
ARANTERO RESOU20180305A5.264.66-1.18-0.355.855.02
ARAAmerican Ren20180305A42.6024.4812.8811.0711.6013.42
ARAYAccuray Inco20180305A88.8360.9128.3832.5432.5328.36
ARCARC Document20180305A75.2468.5925.9725.6242.6242.97
ARCBArcBest Corp20180305A29.0719.103.845.6115.2713.50
ARCCAres Capital20180305A6.354.751.651.693.093.05
ARCHArch Coal, I20180305A21.4010.841.562.679.288.17
ARCOARCOS DORADO20180305A56.1728.0020.5820.947.427.06
ARCTArcturus The20180305A281.19157.7986.17111.9871.6245.81
ARDArdagh Group20180305A22.968.187.587.190.610.99
ARDXArdelyx, Inc20180305A116.44252.41197.39199.7955.0252.61
AREAlexandria R20180305A9.674.301.391.892.912.41
ARESAres Managem20180305A66.2131.0220.2122.6110.818.42
ARGTGlobal X MSC20180305ETF32.6738.7330.9238.787.82-0.05
ARIAPOLLO COMME20180305A5.525.030.821.564.203.47
ARKGARK Genomic20180305ETF27.9432.9530.3231.632.631.32
ARKKARK Innovati20180305ETF14.486.953.042.003.914.95
ARKQARK Autonomo20180305ETF19.009.967.647.322.312.64
ARKRArk Restaura20180305A486.04442.40442.37442.370.030.03
ARKWARK Next Gen20180305ETF11.675.604.514.991.090.61
ARLAmerican Rea20180305A640.74453.11402.55407.0650.5546.05
ARLPAlliance Res20180305A37.1435.5616.1516.3719.4119.19
ARMKARAMARK20180305A5.752.620.370.582.252.04
ARNAArena Pharma20180305A25.5016.656.107.4410.559.21
ARNCArconic Corp20180305A4.604.05-0.51-0.054.564.11
AROCArchrock Inc20180305A56.2040.215.968.9834.2431.23
AROWArrow Financ20180305A123.8456.5346.0445.2210.4911.30
ARRARMOUR Resid20180305A9.845.711.191.584.524.14
ARTNAArtesian Res20180305A110.5651.0235.5637.0915.4613.93
ARTWArts-Way Man20180305A684.48338.18296.22298.0841.9640.10
ARWArrow Electr20180305A16.045.261.251.694.013.57
ARWRArrowhead Re20180305A17.8929.0914.4015.7714.7213.38
ASBAssociated B20180305A20.4413.713.852.929.8610.72
ASCARDMORE SHIP20180305A66.9444.3114.2513.8830.0630.40
ASEAGlobal X FTS20180305ETF81.9042.6328.5230.4214.1112.20
ASETFlexShares R20180305ETF90.16156.17156.17156.170.000.00
ASFIAsta Funding20180305A200.73176.99116.75127.7260.2549.27
ASGNASGN Incorpo20180305A18.988.931.021.797.917.14
ASHAshland Glob20180305A11.724.471.371.613.102.86
ASHRXtrackers Ha20180305ETF3.353.551.371.632.181.92
ASHSXtrackers Ha20180305ETF15.4911.4211.4311.60-0.01-0.18
ASHXXtrackers MS20180305ETF31.2821.9227.5827.58-5.66-5.66
ASIXAdvanSix Inc20180305A25.3511.714.866.296.855.42
ASMAvino Silver20180305A146.15140.96108.95105.4832.0135.48
ASMBAssembly Bio20180305A58.1926.1413.9216.9112.229.24
ASNAAscena Retai20180305A43.8531.3412.858.8018.5022.54
ASPNAspen Aeroge20180305A70.5259.8332.3347.3727.5012.47
ASPSAltisource P20180305A55.5725.1512.5214.6112.6310.54
ASPUASPEN GROUP,20180305A349.82238.99191.03187.9947.9651.00
ASRVAmeriServ Fi20180305A177.37205.76148.47152.4757.2853.29
ASTCAstrotech Co20180305A382.30166.46124.59121.1141.8845.36
ASTEAstec Indust20180305A36.6613.924.066.119.867.80
ASURAsure Softwa20180305A45.8634.3013.8216.0020.4918.30
ASYSAmtech Syste20180305A40.1930.1811.0112.1719.1718.01
ATAtlantic Pow20180305A230.91150.6165.0295.3285.5955.29
ATECAlphatec Hol20180305A72.5939.690.850.9438.8438.75
ATENA10 NETWORKS20180305A17.9812.633.733.008.909.63
ATESTGTEST SYMBOL20180305A10.33
ATGEAdtalem Glob20180305A15.999.411.451.877.967.54
ATHAthene Holdi20180305A6.113.821.532.312.291.51
ATHXAthersys, In20180305A78.7398.3537.3838.4660.9759.88
ATIAllegheny Te20180305A10.445.803.364.202.441.61
ATKRAtkore Inter20180305A7.315.790.040.975.754.83
ATLCAtlanticus H20180305A172.925845.42-31.23-31.235876.655876.65
ATLOAMES Nationa20180305A154.95108.6791.8292.2216.8516.45
ATMPiPath Select20180305ETF26.0325.8125.3225.400.490.41
ATNIATN Internat20180305A101.6340.4717.2119.3023.2621.17
ATNMActinium Pha20180305A70.7792.7527.5833.7865.1858.97
ATNXAthenex, Inc20180305A46.7929.437.469.0621.9720.37
ATOAtmos Energy20180305A8.836.512.263.664.252.84
ATOMAtomera Inco20180305A148.2481.2248.6163.5332.6117.70
ATOSAtossa Thera20180305A72.8982.4171.3674.0311.048.38
ATRAptarGroup,20180305A13.795.841.492.074.353.77
ATRAAtara Biothe20180305A35.0618.355.8010.2512.558.10
ATRCAtriCure, In20180305A25.4641.8217.2617.9124.5623.91
ATROAstronics Co20180305A34.8723.5114.3315.849.197.68
ATRSAntares Phar20180305A45.1937.656.378.1131.2629.53
ATSGAir Transpor20180305A11.305.280.951.704.343.58
ATTOAtento S.A.20180305A73.9153.3134.8034.9718.5118.34
ATUSAltice USA,20180305A11.997.583.224.344.373.25
ATVIActivision B20180305A3.062.381.141.401.240.98
ATXIAvenue Thera20180305A578.00340.8784.6191.41256.26249.46
AUBNAuburn Natio20180305A483.95226.27226.27226.270.000.00
AUDCAudioCodes L20180305A35.7844.3129.1439.2215.185.10
AUGAuryn Resour20180305A153.50798.3860.8334.42737.56763.97
AUMNGolden Miner20180305A172.44191.76212.95212.87-21.19-21.11
AUPHAurinia Phar20180305A19.8216.647.698.518.948.13
AUTOAutoWeb, Inc20180305A108.2557.8738.5539.3719.3218.50
AUYYamana Gold,20180305A34.3528.367.4411.6920.9216.67
AVAAvista Corpo20180305A7.634.181.441.832.742.35
AVAVAeroVironmen20180305A20.9012.854.154.448.708.40
AVBAvalonBay Co20180305A7.575.080.700.964.384.11
AVDAmerican Van20180305A71.4923.7711.1011.9012.6711.87
AVEOAVEO Pharmac20180305A35.4531.0515.7812.0715.2618.95
AVGOBroadcom Inc20180305A7.067.864.814.603.063.26
AVGRAvinger, Inc20180305A110.46104.2275.7677.8028.4926.40
AVIDAvid Technol20180305A44.6237.7527.6729.8210.097.94
AVNWAviat Networ20180305A187.59142.22101.55109.9340.6632.29
AVTAvnet, Inc.20180305A7.193.930.891.283.042.66
AVXLAnavex Life20180305A70.07103.1399.09111.684.04-8.55
AVYAvery Dennis20180305A9.323.981.922.622.071.36
AVYAAvaya Holdin20180305A20.648.823.815.175.013.65
AWIArmstrong Wo20180305A14.557.87-1.140.629.017.25
AWKAmerican Wat20180305A5.833.680.060.983.622.70
AWRAmerican Sta20180305A19.499.461.482.767.986.70
AWREAware Inc20180305A177.10263.9877.3977.39186.59186.59
AWXAvalon Holdi20180305A598.31804.75-62.65-62.43867.40867.18
AXASAbraxas Petr20180305A44.1145.637.1113.2438.5232.38
AXDXAccelerate D20180305A46.3329.838.129.3721.7020.46
AXEAnixter Inte20180305A26.9611.584.974.726.616.86
AXGNAxogen, Inc.20180305A29.5831.056.077.5324.9823.52
AXJLWisdomTree A20180305ETF30.5120.4218.6718.451.751.97
AXLAmerican Axl20180305A7.847.052.491.544.565.51
AXPAmerican Exp20180305A2.901.900.600.671.301.23
AXRAMREP Corpor20180305A13.7713.1713.1713.170.000.00
AXSAxis Capital20180305A8.235.502.013.673.501.83
AXSMAxsome Thera20180305A196.5382.2637.4236.0544.8446.20
AXTAAxalta Coati20180305A8.285.09-0.431.415.523.68
AXTIAXT Inc20180305A80.7549.428.3910.9041.0338.52
AXUAlexco Resou20180305A77.1074.6024.6424.9249.9549.68
AYAtlantica Yi20180305A26.6816.10-2.321.1418.4314.96
AYIAcuity Brand20180305A17.007.722.422.805.304.92
AYTUAytu BioScie20180305A201.52167.82154.77155.0713.0512.74
AYXAlteryx, Inc20180305A22.8412.940.370.9912.5711.95
AZOAutoZone, In20180305A16.347.771.342.436.435.34
AZPNAspen Techno20180305A14.909.123.405.425.713.69
AZREAzure Power20180305A87.67104.29104.10104.480.19-0.19
AZRXAzurRx BioPh20180305A303.09260.88211.38186.4049.5074.48
AZZAZZ Inc.20180305A56.9721.746.597.4215.1514.33
BBarnes Group20180305A25.6312.114.367.177.754.93
BABoeing Compa20180305A4.912.680.831.091.851.59
BABInvesco Taxa20180305ETF5.906.765.415.421.361.34
BACBank of Amer20180305A3.142.880.490.752.402.13
BAHBooz Allen H20180305A4.435.003.384.441.620.58
BALiPath Series20180305ETN11.955.490.780.864.714.63
BAMBrookfield A20180305A2.732.320.210.702.111.62
BANCBanc of Cali20180305A28.9320.426.517.5913.9112.83
BANDBandwidth In20180305A96.3529.486.0912.3923.3917.09
BANFBancfirst Co20180305A57.7124.308.9213.0515.3811.25
BANRBanner Corp.20180305A18.829.703.054.006.655.70
BANXStoneCastle20180305A53.0625.6522.9829.802.67-4.15
BAPCredicorp LT20180305A17.789.005.605.244.163.81
BASIBioanalytica20180305A267.75210.42241.55241.55-31.13-31.13
BATRALiberty Medi20180305A26.3317.9714.0914.943.873.03
BATRKLiberty Medi20180305A17.6214.179.237.134.947.04
BAXBaxter Inter20180305A3.262.160.951.181.220.98
BBBlackBerry L20180305A8.167.201.611.925.605.28
BBBYBed Bath & B20180305A4.776.590.651.415.945.18
BBCVirtus LifeS20180305ETF29.5513.4211.0611.222.372.20
BBGIBeasley Broa20180305A161.5695.4885.0086.2410.479.24
BBHVanEck Vecto20180305ETF7.796.131.932.064.204.08
BBPVirtus LifeS20180305ETF27.7019.2617.0316.572.232.69
BBSIBarrett Busi20180305A53.9530.0715.1719.2014.9110.87
BBUBrookfield B20180305A44.2625.0113.4515.1811.559.83
BBWBuild-A-Bear20180305A67.5244.3421.3116.7423.0427.60
BBXBBX Capital20180305A17.3212.201.554.9610.657.25
BBYBest Buy Com20180305A3.232.560.570.602.001.96
BCBrunswick Co20180305A8.193.990.651.023.342.98
BCBPBCB Bancorp20180305A61.4145.1620.3427.3924.8217.77
BCCBoise Cascad20180305A18.8817.308.478.998.838.31
BCDAberdeen Sta20180305ETF10.679.9311.2811.28-1.36-1.36
BCEBCE, Inc.20180305A2.421.910.060.101.841.79
BCEIBONANZA CREE20180305A24.1211.693.194.948.496.76
BCIAberdeen Sta20180305ETF6.363.751.501.512.252.25
BCLIBrainstorm C20180305A128.85175.75119.44163.8256.3111.93
BCMiPath Pure B20180305ETN17.4412.9212.8912.920.030.00
BCOThe Brink's20180305A13.095.060.931.394.123.67
BCOMB Communicat20180305A372.99183.47179.78179.783.693.69
BCORBlucora, Inc20180305A29.3724.7112.0611.5712.6513.14
BCOVBrightcove,20180305A76.5457.5412.5112.5345.0345.01
BCPCBalchem Corp20180305A55.8625.6911.0213.8314.6711.86
BCRXBioCryst Pha20180305A19.2519.661.446.1918.2213.48
BCTFBancorp 34,20180305A251.62172.950.702.24172.26170.71
BDCBelden Inc.20180305A19.347.670.962.226.725.45
BDCSUBS AG Excha20180305ETN66.8934.9733.7933.731.171.24
BDCZETRACS Wells20180305ETN408.54410.18410.18410.180.000.00
BDGEBridge Banco20180305A86.5343.9530.7832.6113.1711.34
BDLFlanigan's E20180305A283.40301.77281.25280.2320.5121.54
BDNBrandywine R20180305A6.655.360.840.914.514.45
BDRBlonder Tong20180305A271.37145.30114.25121.2231.0524.08
BDSIBioDelivery20180305A227.97135.2294.9694.0840.2741.14
BDXBecton, Dick20180305A8.123.411.541.271.872.14
BEATBioTelemetry20180305A22.5323.302.584.2720.7219.02
BECNBeacon Roofi20180305A11.5120.413.072.7017.3517.72
BELFABel Fuse Inc20180305A278.46263.16110.84112.80152.32150.36
BELFBBel Fuse Inc20180305A177.0274.9660.7665.5814.209.38
BENFranklin Res20180305A2.702.44-0.030.212.472.23
BEPBrookfield R20180305A10.257.081.401.815.685.27
BERYBerry Global20180305A6.423.001.691.591.311.41
BFABrown-Forman20180305A105.5351.3354.3650.80-3.020.53
BFBBrown-Forman20180305A6.593.400.550.582.852.81
BFAMBRIGHT HORIZ20180305A25.6311.236.597.384.643.84
BFINBankFinancia20180305A58.4119.5411.4713.028.066.52
BFITGlobal X Hea20180305ETF60.710.590.590.590.000.00
BFORBarron's 40020180305ETF16.187.276.776.930.500.34
BFSSaul Centers20180305A240.7750.5442.3044.718.255.83
BGBunge Limite20180305A7.578.122.693.765.434.36
BGCPBGC Partners20180305A8.0013.920.17-2.4213.7516.35
BGFVBig 5 Sporti20180305A78.6561.9415.6815.5746.2646.37
BGGBriggs & Str20180305A13.377.841.872.975.974.88
BGIBirks Group20180305A99.341127.18138.22138.22988.96988.96
BGSB&G Foods, I20180305A19.3412.435.266.197.176.24
BGSFBG Staffing20180305A76.0441.9243.5741.29-1.650.62
BHBiglari Hold20180305A51.5230.7825.2026.145.594.66
BHBBar Harbor B20180305A77.4532.7328.3929.834.342.90
BHEBenchmark El20180305A22.7613.47-2.82-2.0216.2815.49
BHFBrighthouse20180305A9.686.160.320.475.845.69
BHLBBerkshire Hi20180305A24.4611.343.012.858.338.49
BHVNBiohaven Pha20180305A36.33146.05137.53139.868.526.20
BIBProShares Ul20180305ETF19.1014.969.409.805.555.16
BIBLInspire 10020180305ETF21.5317.3213.2713.274.054.05
BICKFirst Trust20180305ETF98.3744.6543.5043.501.151.15
BIGBig Lots, In20180305A7.124.741.361.453.383.29
BIIBBiogen Inc.20180305A10.958.481.082.127.406.36
BILSPDR Bloombe20180305ETF1.100.840.840.830.000.01
BIOBio-Rad Labo20180305A33.7215.859.2311.976.623.88
BIOBBio-Rad Labo20180305A69.57
BIOCBiocept, Inc20180305A77.1797.7658.9269.5138.8428.25
BIOLBiolase, Inc20180305A187.17146.5488.9188.8457.6357.70
BIPBrookfield I20180305A9.885.704.704.391.001.31
BISProShares Ul20180305ETF22.6114.913.625.0311.299.88
BIVVanguard Int20180305ETF2.301.581.431.040.140.54
BIZDVanEck Vecto20180305ETF22.3426.569.569.6617.0016.91
BJKVanEck Vecto20180305ETF36.2730.7330.5231.110.21-0.39
BJRIBJ's Restaur20180305A17.0710.600.680.259.9210.34
BKBank of New20180305A2.012.010.450.601.561.42
BKCCBlackRock Ca20180305A19.0951.041.341.8649.7049.18
BKDBrookdale Se20180305A14.5311.653.284.178.377.48
BKEThe Buckle,20180305A37.6218.596.967.3211.6311.26
BKEPBlueknight E20180305A109.3493.8972.8982.6921.0011.20
BKFiShares MSCI20180305ETF20.9712.167.8610.444.291.72
BKHBlack Hills20180305A9.773.470.931.442.542.03
BKIBlack Knight20180305A14.286.892.462.724.444.17
BKLNInvesco Seni20180305ETF4.324.182.532.531.641.64
BKNGBooking Hold20180305A10.885.202.092.673.002.45
BKSCBank of Sout20180305A200.20129.35113.65128.2815.701.07
BKUBankunited,20180305A8.5212.618.448.844.183.81
BKYIBIO-key Inte20180305A756.29318.72209.73260.51108.9958.21
BLBlackLine, I20180305A21.8513.272.984.7610.308.51
BLBDBlue Bird Co20180305A33.2120.478.9810.8011.499.68
BLCMBellicum Pha20180305A34.7630.0310.7012.0419.3317.99
BLCNReality Shar20180305ETF21.1812.119.288.682.823.42
BLDTopBuild Cor20180305A27.0511.216.358.134.853.08
BLDPBallard Powe20180305A31.3828.0110.5612.5917.4515.41
BLDRBuilders Fir20180305A5.729.443.083.796.415.69
BLESInspire Glob20180305ETF88.1346.6040.6946.875.91-0.28
BLFSBioLife Solu20180305A133.71148.26119.88120.8928.3827.38
BLHYVirtus Newfl20180305ETF91.1638.1037.0437.391.060.71
BLINBridgeline D20180305A356.85233.69196.76199.8436.9333.85
BLKBlackrock, I20180305A13.0810.036.096.403.943.63
BLKBBlackbaud, I20180305A31.1213.664.866.488.807.17
BLLBall Corpora20180305A3.142.960.750.882.212.09
BLMNBloomin' Bra20180305A6.4059.114.494.8854.9054.68
BLNKBlink Chargi20180305A233.94237.28194.84205.3242.4431.95
BLOKAmplify Tran20180305ETF15.358.566.026.462.542.11
BLPHBellerophon20180305A115.1396.7232.7866.8563.9429.86
BLUEbluebird bio20180305A19.5610.474.115.146.365.32
BLVVanguard Lon20180305ETF8.614.123.503.620.610.50
BLXBanco Latino20180305A24.5717.7515.5815.412.182.34
BMCHBMC Stock Ho20180305A30.0518.347.409.0410.949.30
BMIBadger Meter20180305A26.8212.184.766.257.425.92
BMLPDorsey Wrigh20180305ETF79.7545.3845.3845.380.000.00
BMOBank of Mont20180305A3.151.870.880.771.001.11
BMRABIOMERICA IN20180305A132.92110.4482.9780.4027.4730.04
BMRCBank of Mari20180305A104.2331.6717.5519.6714.1212.00
BMRNBioMarin Pha20180305A9.997.253.664.113.603.14
BMTCBryn Mawr Ba20180305A35.6518.815.145.2513.6813.56
BMYBristol-Myer20180305A1.901.770.370.281.401.49
BNDVanguard Tot20180305ETF1.271.681.011.060.680.62
BNDCFlexShares C20180305ETF29.67
BNDXVanguard Tot20180305ETF1.871.831.371.660.460.18
BNEDBarnes & Nob20180305A24.8216.912.306.2514.6010.66
BNFTBenefitfocus20180305A47.4826.188.2710.9617.9115.22
BNSBank of Nova20180305A2.021.590.090.251.501.34
BNSOBonso Electr20180305A272.03137.4628.8329.24108.63108.21
BOCHBank of Comm20180305A96.6051.1539.3541.5511.809.60
BOHBank of Hawa20180305A19.8010.623.524.437.106.19
BOKFBOK Financia20180305A43.4215.7710.1111.305.664.47
BOMNBoston Omaha20180305A127.1761.1214.3015.8546.8245.27
BONDPIMCO Active20180305ETF4.625.222.404.942.820.28
BOOMDMC Global I20180305A55.3428.985.5611.6723.4217.31
BOOTBoot Barn Ho20180305A18.069.864.073.655.796.21
BOSCB.O.S. Bette20180305A376.91268.70199.00202.8669.7065.84
BOSSGlobal X Fou20180305ETF62.8659.74-333.50-323.26393.23382.99
BOTJBank of the20180305A201.1797.5694.9193.552.654.00
BOTZGlobal X Fun20180305ETF4.2514.4911.409.503.104.99
BOXBOX, INC.20180305A7.746.792.85-0.113.946.90
BOXLBoxlight Cor20180305A1117.541044.69812.75812.75231.94231.94
BPFHBoston Priva20180305A43.0927.448.519.0818.9318.37
BPMCBlueprint Me20180305A37.8222.926.439.0016.5013.93
BPMPBP Midstream20180305A117.5349.3419.6835.2829.6614.06
BPMXBioPharmX Co20180305A37.3058.6927.1741.9131.5216.88
BPOPPopular Inc20180305A12.707.14-0.221.147.365.99
BPRNThe Bank of20180305A116.6344.2044.9844.33-0.79-0.13
BPTBP Prudhoe B20180305A40.1123.2411.9310.6211.3212.62
BPTHBio-Path Hol20180305A177.32153.25123.12125.7830.1327.48
BPYBrookfield P20180305A13.135.100.521.824.583.28
BRBroadridge F20180305A9.325.260.591.404.683.86
BRCBrady Corpor20180305A21.0212.523.904.758.617.77
BREWCraft Brew A20180305A58.1162.0415.1613.7446.8848.30
BRFVanEck Vecto20180305ETF31.0031.1429.4729.751.671.39
BRGBluerock Res20180305A29.6519.206.308.2712.9010.93
BRIDBridgford Fo20180305A447.00384.21352.47352.4731.7431.74
BRKABerkshire Ha20180305A0.010.000.070.000.000.00
BRKBBERKSHIRE HA20180305A2.523.482.071.471.412.01
BRKLBrookline Ba20180305A33.5926.816.286.2520.5320.56
BRKRBruker Corpo20180305A16.418.536.216.932.321.60
BRKSBrooks Autom20180305A13.826.480.331.236.165.26
BRNBarnwell Ind20180305A178.87137.5694.9494.9442.6242.62
BROBrown & Brow20180305A8.404.211.181.383.032.83
BRPABig Rock Par20180305A244.10
BRQSBorqs Techno20180305A2213.561581.521560.991581.5220.540.00
BRTBRT Apartmen20180305A43.0724.7524.6824.790.07-0.04
BRXBRIXMOR PROP20180305A6.495.87-0.800.756.675.12
BRZUDirexion Dai20180305ETF24.8514.406.627.417.786.98
BSCKInvesco Bull20180305ETF5.142.372.122.160.250.21
BSCLInvesco Bull20180305ETF8.057.657.187.200.460.45
BSCMInvesco Bull20180305ETF9.828.186.986.981.191.19
BSCNInvesco Bull20180305ETF17.1914.0313.5914.040.44-0.01
BSCOInvesco Bull20180305ETF21.689.879.709.670.160.19
BSCPInvesco Bull20180305ETF20.0910.1710.1710.170.000.00
BSCQInvesco Bull20180305ETF27.1813.0812.2711.430.811.65
BSCRInvesco Bull20180305ETF36.8220.6820.6820.680.000.00
BSJKInvesco Bull20180305ETF14.345.503.813.881.691.62
BSJLInvesco Bull20180305ETF16.9517.245.175.1012.0712.14
BSJMInvesco Bull20180305ETF26.1611.758.128.123.643.64
BSJNInvesco Bull20180305ETF14.199.9111.5411.54-1.63-1.63
BSJOInvesco Bull20180305ETF64.9323.318.5015.4314.817.88
BSJPInvesco Bull20180305ETF17.0115.9315.9315.930.000.00
BSMBlack Stone20180305A37.4517.0410.5913.366.453.69
BSQRBSQUARE Corp20180305A280.10174.45173.89173.910.570.55
BSRRSierra Banco20180305A97.0180.5936.6938.5943.9042.00
BSTCBioSpecifics20180305A201.4184.8146.9061.6937.9123.12
BSVVanguard Sho20180305ETF1.321.010.840.820.160.17
BSXBoston Scien20180305A3.843.190.480.862.722.33
BTALAGFiQ U.S. M20180305ETF30.904.634.644.64-0.01-0.01
BTEBaytex Energ20180305A37.8032.3314.5915.7017.6916.58
BTECPrincipal He20180305ETF31.498.8311.0811.08-2.25-2.25
BTGB2Gold Corp.20180305A34.3727.698.199.5519.5018.14
BTNBallantyne S20180305A193.67175.02175.02175.020.000.00
BTUPeabody Ener20180305A6.313.08-0.220.763.302.32
BURLBURLINGTON S20180305A12.276.281.422.624.863.66
BUSEFirst Busey20180305A28.0015.34-0.101.5115.4413.82
BUYUSCF SummerH20180305ETF93.03
BUYNUSCF SummerH20180305ETF65.85
BVALBrand Value20180305ETF23.839.579.579.570.000.00
BVSNBroadvision20180305A415.62608.15573.73570.5334.4237.61
BWBabcock & Wi20180305A24.1820.50-3.634.2424.1416.27
BWABorgWarner I20180305A5.022.941.200.991.741.95
BWENBroadwind En20180305A277.85157.98144.90134.3013.0823.67
BWFGBankwell Fin20180305A133.1071.9567.4367.434.524.51
BWLABowl America20180305A342.03176.25176.25176.250.000.00
BWXSPDR Bloombe20180305ETF3.742.26-2.202.014.460.25
BWXTBWX Technolo20180305A11.145.081.631.903.453.18
BWZSPDR Bloombe20180305ETF36.2118.3018.8619.38-0.55-1.08
BXThe Blacksto20180305A5.053.141.151.601.991.54
BXCBlueLinx Hol20180305A39.8323.2612.4117.0210.856.24
BXGBluegreen Va20180305A89.1753.5332.0240.9621.5112.57
BXMTBlackstone M20180305A3.983.28-0.50-0.103.783.38
BXPBoston Prope20180305A12.585.801.932.293.873.52
BXSBancorpSouth20180305A21.6912.733.903.928.848.81
BYByline Banco20180305A87.2542.9235.8336.457.096.47
BYDBoyd Gaming20180305A8.484.180.021.234.172.95
BYFCBroadway Fin20180305A528.47819.62310.51575.40509.11244.22
BYLDiShares Yiel20180305ETF11.767.654.693.752.973.90
BYSIBeyondSpring20180305A461.05302.57244.51263.1158.0639.46
BZHBeazer Homes20180305A20.419.561.291.248.278.32
BZQProShares Ul20180305ETF40.2825.0021.9222.313.092.69
CCitigroup In20180305A1.431.540.390.441.151.10
CAAPCorporacion20180305A41.7223.1115.9017.717.215.40
CAASChina Automo20180305A196.79128.17102.48119.4725.698.70
CACCamden Natio20180305A99.0635.0826.8327.388.257.71
CACCCredit Accep20180305A43.6820.7210.3212.2010.418.52
CACGClearBridge20180305ETF25.314.614.534.520.080.09
CACICACI INTERNA20180305A25.518.875.575.983.302.89
CADECadence Banc20180305A18.815.562.121.763.443.80
CAECAE INC20180305A5.965.37-0.130.495.504.88
CAGConagra Bran20180305A2.882.440.100.252.342.19
CAHCardinal Hea20180305A3.832.260.020.212.242.06
CAICAI Internat20180305A30.6117.787.829.999.977.80
CAKECheesecake F20180305A8.324.641.672.072.962.58
CALCaleres Inc20180305A19.397.472.213.405.264.07
CALACalithera Bi20180305A80.0161.8012.4518.1449.3443.66
CALFPacer US Sma20180305ETF18.2845.2645.2545.260.010.00
CALMCal-Maine Fo20180305A21.7812.130.300.5311.8311.60
CALXCALIX, INC.20180305A94.0852.1237.1236.9814.9915.14
CAMPCalAmp Corp.20180305A22.4029.4620.6520.228.829.24
CAMTCamtek Ltd20180305A55.8234.4623.2822.1311.1712.32
CAPEiPath Shille20180305ETN14.658.736.637.012.111.72
CAPLCrossAmerica20180305A134.4375.5758.6759.7916.9015.77
CAPRCapricor The20180305A105.17127.6494.4895.2033.1632.44
CARAvis Budget20180305A11.276.252.042.434.213.82
CARACara Therape20180305A26.4716.722.825.8013.9110.93
CARGCarGurus, In20180305A58.5724.5312.8215.0311.719.50
CAROCarolina Fin20180305A32.0419.098.6111.3910.497.70
CARSCars.com Inc20180305A11.424.920.171.074.753.85
CARVCarver Banco20180305A906.85583.77552.00573.1731.7710.60
CARZFirst Trust20180305ETF28.329.52-2.008.1711.511.35
CASACasa Systems20180305A65.4437.7026.0228.8411.688.87
CASHMeta Financi20180305A73.4533.8023.9426.779.867.03
CASICASI Pharmac20180305A46.9239.0020.0318.5818.9720.42
CASSCass Informa20180305A228.8583.9471.8074.3312.159.61
CASYCasey's Gene20180305A16.7710.406.537.233.883.17
CATCaterpillar20180305A3.592.671.061.201.611.47
CATBCatabasis Ph20180305A92.2972.0048.9350.2923.0721.71
CATHGlobal X S&P20180305ETF24.4616.2116.1916.020.030.19
CATMCardtronics20180305A18.6615.093.132.7411.9612.35
CATOCATO CORP20180305A18.169.693.464.326.235.36
CATSCatasys Inc.20180305A126.0287.3660.8762.2926.4925.08
CATYCathay Gener20180305A15.616.491.652.584.853.91
CBChubb Limite20180305A6.044.341.511.812.832.53
CBANColony Bankc20180305A313.39177.71253.82253.82-76.10-76.10
CBAYCymabay Ther20180305A28.2516.176.628.849.557.34
CBBCincinnati B20180305A45.3428.867.849.9621.0218.90
CBFVCB Financial20180305A115.96114.17114.17114.170.000.00
CBIOCatalyst Bio20180305A68.9738.0915.6115.3622.4822.73
CBLCBL& Associa20180305A20.4216.573.724.9112.8411.66
CBLICleveland Bi20180305A150.0498.6649.4560.0349.2138.63
CBMGCellular Bio20180305A213.02196.0270.9484.08125.07111.94
CBOECboe Global20180305A7.314.08-0.110.834.193.25
CBONVanEck Vecto20180305ETF71.4230.2330.2330.230.000.00
CBPOChina Biolog20180305A36.0513.535.698.837.844.70
CBRLCracker Barr20180305A23.0011.755.426.556.335.19
CBSHCommerce Ban20180305A10.504.060.621.253.452.82
CBTCabot Corpor20180305A14.906.310.250.856.055.45
CBTXCBTX, Inc. C20180305A91.6161.9139.5242.9822.3918.92
CBUCommunity Ba20180305A23.108.753.684.675.074.07
CBZCBIZ, Inc.20180305A35.6321.727.118.4414.6113.29
CCThe Chemours20180305A6.265.523.803.281.722.24
CCBGCapital City20180305A68.5033.2521.7126.8811.536.37
CCCClarivate An20180305A23.6517.285.3912.3011.894.97
CCCLChina Cerami20180305A277.40292.56323.95330.85-31.40-38.30
CCDCalamos Dyna20180305A23.7925.2310.849.6214.3915.61
CCFChase Corpor20180305A120.8464.4930.3741.8034.1222.69
CCICrown Castle20180305A4.022.020.330.511.681.51
CCJCameco Corpo20180305A11.198.714.184.214.544.50
CCKCrown Holdin20180305A5.143.700.210.463.493.24
CCLCarnival Cor20180305A2.361.970.270.381.701.59
CCLPCSI Compress20180305A84.0990.3086.0987.794.212.51
CCMPCabot Microe20180305A48.1013.556.678.396.885.16
CCNECNB Financia20180305A141.3351.1940.1741.2411.039.95
CCOClear Channe20180305A114.7771.8356.6259.4915.2112.33
CCOICogent Commu20180305A20.4822.053.843.6518.2118.40
CCORCore Alterna20180305ETF22.8316.4316.4316.430.000.00
CCRCONSOL Coal20180305A83.1458.5146.5548.9511.959.55
CCRCChina Custom20180305A58.7443.6136.3838.217.235.40
CCRNCross Countr20180305A19.0736.152.7914.2833.3721.88
CCSCENTURY COMM20180305A35.1016.446.314.7310.1311.71
CCXIChemoCentryx20180305A80.2435.8430.7531.945.103.91
CDCVictoryShare20180305ETF11.5411.048.588.652.472.40
CDECoeur Mining20180305A12.9610.970.632.5910.348.37
CDEVCentennial R20180305A10.4013.020.431.4412.5911.58
CDKCDK Global,20180305A6.012.85-0.210.453.062.40
CDLVictoryShare20180305ETF10.318.578.839.08-0.26-0.50
CDLXCardlytics,20180305A102.7338.2616.8419.7321.4218.54
CDMOAvid Bioserv20180305A73.9164.7441.0942.1923.6522.55
CDNACareDx, Inc.20180305A64.7243.9515.6317.3328.3226.62
CDNSCadence Desi20180305A3.905.500.691.314.814.19
CDORCondor Hospi20180305A251.18171.84128.68128.6843.1643.16
CDRCedar Realty20180305A26.5719.259.8111.089.438.17
CDTXCidara Thera20180305A147.9559.3335.7438.4023.5820.92
CDWCDW Corporat20180305A8.366.901.322.685.584.23
CDXCChromaDex Co20180305A49.8837.9924.3823.4113.6114.58
CDXSCodexis, Inc20180305A57.9856.9626.1121.9230.8435.04
CDZICADIZ, Inc.20180305A64.7842.3717.3217.3225.0525.05
CECelanese Cor20180305A10.545.070.371.174.713.90
CECECeco Environ20180305A63.9844.7926.2524.7018.5320.09
CEFSSaba Closed-20180305ETF34.319.089.089.080.000.00
CEICamber Energ20180305A111.8598.3371.2680.2627.1118.07
CEIXCONSOL Energ20180305A47.0622.2510.9914.3411.277.92
CELCellcom Isra20180305A170.65114.3391.12100.6623.2113.67
CELCCelcuity Inc20180305A231.70183.99168.81174.7515.199.24
CELHCelsius Hold20180305A113.3592.6882.3182.9810.379.70
CELPCypress Envi20180305A439.86246.7526.51178.16220.2468.59
CEMBiShares J.P.20180305ETF34.6531.77-11.40-23.4343.1855.20
CEMIChembio diag20180305A113.8137.1719.7621.9717.4115.20
CENTCentral Gard20180305A26.3219.99-0.344.4020.3315.59
CENTACentral Gard20180305A25.5413.59-2.690.5416.2813.05
CENXCentury Alum20180305A12.627.65-0.360.398.017.26
CEPUCentral Puer20180305A36.4426.9422.8123.524.133.43
CEQPCrestwood Eq20180305A37.9925.468.5810.7716.8814.69
CERCCerecor Inc.20180305A92.97105.8695.6999.6710.176.18
CERNCerner Corp20180305A3.976.950.780.186.176.77
CERSCerus Corp20180305A22.6122.676.965.8115.7116.86
CETVCentral Euro20180305A115.6297.7016.9216.9280.7880.78
CETXCEMTREX INC.20180305A177.27186.34114.31119.1472.0467.21
CEVACEVA Inc.20180305A30.8017.234.436.3912.8010.84
CEWWisdomTree20180305ETF13.8311.909.329.322.592.59
CEYVictoryShare20180305ETF40.2220.9720.4520.450.530.53
CEZVictoryShare20180305ETF97.5673.9672.2474.341.72-0.38
CFCF Industrie20180305A5.464.102.952.501.151.60
CFAVictoryShare20180305ETF12.9011.8316.6716.33-4.83-4.50
CFBICommunity Fi20180305A172.48102.3692.3690.5610.0011.80
CFBKCentral Fede20180305A158.15124.87124.87124.870.000.00
CFFIC&F Financia20180305A200.50104.9680.3378.1224.6326.84
CFFNCapitol Fede20180305A8.6714.403.253.6611.1510.74
CFGCitizens Fin20180305A2.633.610.801.172.812.45
CFMSConformis, I20180305A72.4978.4750.3256.6928.1621.78
CFOVictoryShare20180305ETF12.5912.3111.8211.790.490.52
CFRCullen/Frost20180305A15.007.571.882.745.684.82
CFRXContraFect C20180305A96.24200.75-1.299.59202.03191.16
CFXColfax Corpo20180305A6.813.611.001.182.612.43
CGThe Carlyle20180305A28.3927.7410.079.6617.6718.08
CGACHINA GREEN20180305A92.7464.6127.9320.4736.6844.14
CGBDTCG BDC, Inc20180305A42.6825.9417.1422.278.803.67
CGENCompugen Ltd20180305A135.19103.8659.5969.6544.2734.21
CGIXCancer Genet20180305A303.66195.27194.50195.260.770.00
CGNXCognex Corp20180305A8.307.521.232.086.305.45
CGOCalamos Glob20180305A190.2485.6145.3245.3340.3040.28
CGWInvesco S&P20180305ETF9.1813.5710.4917.923.08-4.36
CHADDirexion Dai20180305ETF23.8015.9215.7315.820.190.10
CHAUDirexion Dai20180305ETF18.1719.2512.5512.786.706.48
CHCIComstock Hol20180305A222.96146.4649.8463.2696.6283.20
CHCOCity Holding20180305A53.7925.1614.9016.9610.268.19
CHCTCommunity He20180305A19.449.482.173.217.316.27
CHDChurch & Dwi20180305A2.462.00-0.470.242.481.76
CHDNChurchill Do20180305A22.7611.323.075.328.256.00
CHEChemed Corpo20180305A57.3122.6216.2520.636.251.81
CHEFThe Chef's W20180305A40.1622.356.849.6315.5112.72
CHEKCheck-Cap Lt20180305A253.66254.57268.31241.64-13.7412.93
CHEPAGFiQ U.S. M20180305ETF223.39227.54227.54227.540.000.00
CHFSCHF Solution20180305A126.01111.4665.2867.8946.1843.58
CHGGCHEGG, INC.20180305A7.646.790.991.725.805.07
CHGXChange Finan20180305ETF24.4920.8520.8520.850.000.00
CHHChoice Hotel20180305A14.407.171.922.425.264.75
CHICalamos Conv20180305A15.3811.717.656.984.064.73
CHIEGlobal X MSC20180305ETF199.80188.11188.11188.110.000.00
CHIIGlobal X MSC20180305ETF376.97327.46327.46327.460.000.00
CHIMGlobal X MSC20180305ETF201.02129.16117.63120.1111.529.04
CHIQGlobal X MSC20180305ETF28.7225.2922.1719.523.125.77
CHIXGlobal X MSC20180305ETF28.2311.649.8610.031.791.61
CHKChesapeake E20180305A32.2925.6513.9716.0311.699.62
CHKPCheck Point20180305A6.694.90-0.02-0.024.924.93
CHMAChiasma, Inc20180305A307.69197.67175.16175.1622.5122.51
CHMGChemung Fina20180305A489.40173.92173.92173.920.000.00
CHMICHERRY HILL20180305A18.9612.221.635.4210.596.79
CHNRChina Natura20180305A114.16106.24106.29106.24-0.060.00
CHRSCoherus BioS20180305A55.8134.791.743.2633.0531.53
CHRWC.H. Robinso20180305A5.505.521.361.574.163.95
CHSChicos FAS,20180305A10.999.211.202.768.016.45
CHTRCharter Comm20180305A8.924.070.241.523.842.55
CHUYChuy's Holdi20180305A33.7131.478.238.1423.2423.33
CHWCalamos Glob20180305A19.0715.367.756.937.628.43
CHYCalamos Conv20180305A14.8511.49-0.740.3612.2311.13
CICIGNA Corpor20180305A8.555.531.892.363.643.16
CIACitizens, In20180305A64.91221.7753.98215.90167.795.87
CIBRFirst Trust20180305ETF27.5613.3813.4714.19-0.09-0.81
CIDVictoryShare20180305ETF57.7140.5339.8340.130.710.40
CIDMCinedigm Cor20180305A326.57211.71147.22154.5364.4957.18
CIENCiena Corpor20180305A4.533.891.021.562.882.33
CIFSChina Intern20180305A123.2472.5268.9971.183.531.34
CIGIColliers Int20180305A39.8528.5210.1514.1518.3714.37
CILVictoryShare20180305ETF73.0773.6173.6173.610.000.00
CIMChimera Inve20180305A6.326.110.951.545.164.57
CINFCincinnati F20180305A9.067.410.441.926.975.49
CINRCINER RESOUR20180305A96.5147.1824.2823.9922.9023.18
CIOCITY OFFICE20180305A12.607.973.172.794.805.18
CIRCIRCOR Inter20180305A51.3325.3814.6816.7210.698.66
CITCIT Group In20180305A5.702.590.250.442.342.15
CIVBCivista Banc20180305A111.16101.0379.3282.3421.7118.70
CIXComp X Inter20180305A468.83196.3273.8273.82122.50122.50
CIZVictoryShare20180305ETF55.1431.8231.8031.340.020.49
CIZNCitizens Hol20180305A186.9052.6652.6652.660.000.00
CJJDChina Jo-Jo20180305A172.67200.16182.84182.9517.3217.21
CKHSeacor Holdi20180305A39.6820.106.257.7213.8612.39
CKPTCheckpoint T20180305A387.98272.3244.3080.16228.02192.16
CKXCKX Lands, I20180305A668.48466.20399.42446.4966.7819.71
CLColgate-Palm20180305A2.011.92-0.91-0.422.822.34
CLARClarus Corpo20180305A78.3371.2271.6871.68-0.46-0.46
CLBCore Laborat20180305A19.437.720.210.697.507.02
CLBSCaladrius Bi20180305A249.99213.50190.28186.7623.2226.74
CLCTCollectors U20180305A60.8336.1121.3224.7714.7911.34
CLDRCloudera, In20180305A17.218.333.523.964.814.37
CLDTCHATHAM LODG20180305A11.345.911.951.823.964.09
CLDXCelldex Ther20180305A43.1436.6419.8020.5016.8316.12
CLFCleveland-Cl20180305A12.7811.233.942.667.298.56
CLFDClearfield,20180305A171.8371.7051.6753.6720.0318.03
CLGXCorelogic, I20180305A7.843.12-0.77-0.193.893.31
CLHClean Harbor20180305A14.626.891.852.475.044.42
CLIMack-Cali Re20180305A7.956.121.631.974.494.15
CLIRClearSign Te20180305A252.63200.92147.97149.0552.9451.86
CLIXProShares Lo20180305ETF31.7321.6821.9121.55-0.230.12
CLMTCalumet Spec20180305A78.1554.3432.0935.6422.2518.70
CLNCColony Credi20180305A59.8043.9529.9234.3314.059.62
CLNEClean Energy20180305A73.9751.7518.4117.7833.3033.89
CLPRClipper Real20180305A79.5336.9323.8026.1613.1310.76
CLRCONTINENTAL20180305A6.953.420.240.743.182.68
CLRBCellectar Bi20180305A99.27114.4278.9095.0035.5219.42
CLRGIQ Chaikin U20180305ETF49.85109.07109.92109.92-0.85-0.85
CLROClearOne, In20180305A224.96124.95124.95124.950.000.00
CLSCelestica, I20180305A9.8515.8310.1410.725.705.13
CLSDClearside Bi20180305A42.1931.8612.1815.6019.6816.26
CLSNCelsion Corp20180305A83.2179.9850.4057.4329.5822.55
CLTLInvesco Trea20180305ETF5.733.653.653.650.000.00
CLUBTown Sports20180305A84.4987.0340.6550.9446.3836.10
CLVSClovis Oncol20180305A17.469.140.611.498.537.65
CLWClearwater P20180305A35.4612.015.385.626.636.39
CLWTEuro Tech Ho20180305A347.79293.05288.31285.944.747.12
CLXClorox Compa20180305A6.783.891.081.892.812.01
CLXTCalyxt, Inc.20180305A159.47125.21100.38103.0724.8322.14
CMCanadian Imp20180305A2.181.980.271.051.710.93
CMAComerica Inc20180305A6.774.772.832.281.942.49
CMBSiShares CMBS20180305ETF21.5612.8513.7413.44-0.90-0.59
CMCCommercial M20180305A6.865.181.601.223.583.96
CMCLCaledonia Mi20180305A78.6775.43-15.33-16.4890.7691.91
CMCOColumbus McK20180305A24.6017.794.117.3513.6810.44
CMCSAComcast Corp20180305A2.742.78-0.830.633.622.15
CMCTCIM Commerci20180305A245.97163.20143.98142.2419.2220.96
CMDCantel Medic20180305A61.2326.3413.7817.9412.568.40
CMECME Group In20180305A5.113.91-0.140.284.053.63
CMFiShares Cali20180305ETF10.765.375.085.110.280.26
CMGChipotle Mex20180305A11.326.321.492.124.834.20
CMICummins Inc.20180305A7.714.532.092.412.442.12
CMOCapstead Mor20180305A11.729.911.290.998.618.91
CMPCompass Mine20180305A17.839.834.024.865.804.96
CMPRCimpress PLC20180305A26.3012.950.653.2612.309.69
CMRECostamare In20180305A18.1916.639.3011.317.345.33
CMRXChimerix, In20180305A26.5622.3911.6111.0010.7911.39
CMSCMS Energy C20180305A2.472.180.440.521.741.66
CMTCore Molding20180305A159.12148.31137.26144.8111.063.50
CMTLComtech Tele20180305A27.7225.891.705.7324.2020.16
CNXtrackers MS20180305ETF11.0812.6811.8012.320.880.36
CNACNA Financia20180305A16.3210.400.383.2410.027.16
CNATConatus Phar20180305A32.1529.1417.2417.1311.9112.01
CNBKACentury Banc20180305A234.45167.55144.15155.5323.4012.02
CNCCentene Corp20180305A8.684.621.181.043.443.58
CNCEConcert Phar20180305A28.1234.028.4513.7425.5720.28
CNCRLoncar Cance20180305ETF29.4022.4917.7117.974.784.52
CNDTConduent Inc20180305A5.545.192.081.513.113.68
CNETChinaNet Onl20180305A115.9984.5760.5560.2424.0224.34
CNFRConifer Hold20180305A1046.48584.21461.98478.25122.23105.96
CNHICNH INDUSTRI20180305A7.656.902.763.144.143.76
CNICanadian Nat20180305A3.272.140.580.751.561.40
CNKCinemark Hol20180305A5.243.400.830.462.572.94
CNMDCONMED Corpo20180305A29.4010.373.674.956.705.42
CNNECannae Holdi20180305A27.3114.23-0.297.8314.526.40
CNOCNO Financia20180305A5.177.681.382.196.305.49
CNOBCenter Banco20180305A35.5834.344.619.0829.7325.27
CNPCenterPoint20180305A3.993.310.651.062.662.25
CNQCanadian Nat20180305A3.373.121.181.051.942.07
CNSCohen & Stee20180305A19.557.832.053.475.784.36
CNSLConsolidated20180305A11.9217.277.006.2010.2911.08
CNTYCentury Casi20180305A43.3929.7032.0334.06-2.33-4.36
CNXCNX Resource20180305A6.164.920.871.004.063.92
CNXMCNX Midstrea20180305A32.6713.905.817.028.106.88
CNXNPC Connectio20180305A76.9042.2735.1636.997.115.28
CNXTVanEck Vecto20180305ETF23.4133.7443.7535.62-10.01-1.88
CNYAiShares MSCI20180305ETF61.9348.0230.7448.0217.280.00
COGlobal Cord20180305A31.5222.456.218.4916.2413.96
CODACoda Octopus20180305A142.47141.2184.3187.4856.9053.73
CODICompass Dive20180305A43.0326.4712.309.7214.1716.74
CODXCo-Diagnosti20180305A224.72116.1498.88101.3517.2714.79
COFCapital One20180305A4.522.36-0.270.412.621.95
COGCabot Oil &20180305A4.113.641.221.202.432.44
COHNCohen & Comp20180305A973.95404.69312.09312.0992.6092.60
COHRCoherent Inc20180305A22.5210.953.454.057.496.90
COHUCohu Inc20180305A24.8219.771.884.8317.8914.94
COKECoca-Cola Co20180305A72.0729.2217.0820.0012.149.22
COLBColumbia Ban20180305A20.4014.302.969.9111.344.39
COLDAmericold Re20180305A13.095.274.143.001.132.24
COLLCollegium Ph20180305A32.3214.644.875.659.778.99
COLMColumbia Spo20180305A20.399.87-0.111.909.997.97
COMDirexion Aus20180305ETF26.7014.8314.6314.710.200.12
COMBGraniteShare20180305ETF11.108.075.034.823.033.24
COMMCommScope Ho20180305A5.556.18-2.42-2.968.609.17
COMTiShares Comm20180305ETF18.6715.6211.1512.454.473.17
CONECyrusOne Inc20180305A8.067.180.481.506.705.69
CONNConn's Inc.20180305A33.1917.621.782.3515.8415.27
COOThe Cooper C20180305A15.409.463.984.295.485.18
COPConocoPhilli20180305A2.072.67-0.44-0.043.112.70
COPXGlobal X Cop20180305ETF47.8832.1929.1829.203.012.99
CORCoresite Rea20180305A18.418.972.333.016.645.96
CORECore Mark Ho20180305A24.7420.161.972.8618.1917.30
CORPPIMCO Invest20180305ETF11.348.938.348.440.590.49
CORRCorEnergy In20180305A29.3815.697.007.428.698.27
CORTCorcept Ther20180305A13.958.191.061.667.136.53
COSTCostco Whole20180305A5.142.781.301.131.481.65
COTYCOTY INC20180305A5.4318.00-1.100.3419.1117.68
COUPCoupa Softwa20180305A17.707.921.111.836.816.10
COWiPath Series20180305ETN21.3813.409.7713.003.620.39
COWNCowen Inc. C20180305A47.3631.9316.1115.4815.8116.45
COWZPacer US Cas20180305ETF12.3614.4114.9413.95-0.530.46
CPCanadian Pac20180305A7.453.700.621.123.082.57
CPACopa Holding20180305A21.4011.034.615.106.415.93
CPAHCounterpath20180305A242.09172.92146.44151.9826.4820.94
CPBCampbell Sou20180305A2.772.27-0.160.342.431.92
CPECallon Petro20180305A8.607.350.311.047.046.31
CPFCentral Paci20180305A18.908.621.920.926.707.70
CPGCRESCENT POI20180305A14.5813.962.071.9411.8912.03
CPHCCanterbury P20180305A236.83215.17215.17215.170.000.00
CPHIChina Pharma20180305A117.42106.3688.8991.2917.4715.07
CPICPI Inflatio20180305ETF18.4237.9037.9037.900.000.00
CPIXCumberland P20180305A85.99135.62119.04120.2716.5815.35
CPKChesapeake U20180305A42.7113.115.176.317.936.80
CPLPCapital Prod20180305A52.7030.867.5111.3323.3519.54
CPRTCopart Inc20180305A5.106.86-0.580.397.446.47
CPRXCatalyst Pha20180305A44.1626.500.22-0.3926.2826.89
CPSCooper-Stand20180305A49.7523.009.9912.5513.0110.45
CPSHCPS Technolo20180305A596.25499.11279.76286.19219.36212.93
CPSIComputer Pro20180305A34.4433.576.398.4727.1825.10
CPSSConsumer Por20180305A83.8851.0745.2246.555.854.51
CPSTCapstone Tur20180305A56.6351.9039.1943.9412.717.97
CPTCamden Prope20180305A8.993.451.211.602.241.85
CPTACapitala Fin20180305A39.9745.0835.1636.459.928.63
CQPCheniere Ene20180305A28.6914.5810.7812.903.801.68
CQQQInvesco Chin20180305ETF17.9422.7216.5221.046.201.68
CRCrane Compan20180305A17.777.995.195.832.802.16
CRAICRA Internat20180305A83.5845.4225.6524.9519.7720.47
CRAKVanEck Vecto20180305ETF59.1920.9610.1010.2010.8610.76
CRBNiShares MSCI20180305ETF11.079.257.538.581.730.67
CRBPCorbus Pharm20180305A74.2142.4529.3734.2013.098.26
CRCCalifornia R20180305A18.079.792.193.587.606.21
CRDACrawford & C20180305A29.4928.0219.5219.258.508.77
CRDBCrawford & C20180305A106.8363.2053.2255.109.988.10
CREECree Inc20180305A8.614.910.040.464.864.45
CREGChina Recycl20180305A181.27165.7599.2499.5866.5166.17
CRHMCRH Medical20180305A182.84171.9175.1883.7196.7388.19
CRICarter's Inc20180305A10.005.140.501.144.644.01
CRISCuris Inc20180305A44.6046.8622.4929.5124.3717.36
CRKComstock Res20180305A37.8321.656.077.9215.5913.73
CRLCharles Rive20180305A18.387.561.742.465.835.11
CRMsalesforce.c20180305A2.534.152.280.981.873.17
CRMDCorMedix Inc20180305A71.7955.2139.1039.8716.1115.33
CRMTAmerica's Ca20180305A62.7030.8815.3616.2015.5214.68
CRNTCeragon Netw20180305A47.6236.4024.5322.6011.8813.80
CRONCronos Group20180305A25.9821.9819.2720.332.711.65
CROPIQ Global Ag20180305ETF17.4615.912.354.2813.5611.63
CROXCrocs, Inc.20180305A11.1613.264.116.529.166.74
CRSCarpenter Te20180305A17.756.871.772.485.104.39
CRSPCRISPR Thera20180305A43.7924.3311.3313.8613.0010.47
CRTCross Timber20180305A183.5266.9436.7643.6430.1823.30
CRUSCirrus Logic20180305A7.263.660.87-0.902.794.56
CRVLCorvel Corp20180305A132.8140.3229.1032.6311.237.69
CRVSCorvus Pharm20180305A157.8270.6535.8949.8234.7620.83
CRWSCrown Crafts20180305A139.0165.5020.5036.7145.0028.79
CRYCryoLife, In20180305A48.2427.7914.4714.9213.3212.87
CSAVictoryShare20180305ETF22.9924.4921.4724.493.010.00
CSBVictoryShare20180305ETF22.1221.1620.2819.670.871.49
CSBRChampions On20180305A297.92230.4078.4678.91151.93151.49
CSCOCisco System20180305A2.263.27-0.880.414.142.87
CSDInvesco S&P20180305ETF61.5019.4519.2419.440.210.01
CSFVictoryShare20180305ETF23.6014.3012.5412.411.771.90
CSFLCenterState20180305A6.053.73-0.160.273.893.46
CSGPCoStar Group20180305A25.4813.802.184.9111.538.80
CSGSCSG Systems20180305A18.878.602.584.426.024.17
CSIICardiovascul20180305A29.0611.94-1.79-1.4113.7313.36
CSIQCanadian Sol20180305A17.4312.715.777.176.955.55
CSLCarlisle Com20180305A13.786.221.352.154.864.07
CSLTCASTLIGHT HE20180305A141.9497.6268.8378.8228.7918.80
CSMProShares La20180305ETF12.577.836.826.801.011.04
CSMLIQ Chaikin U20180305ETF19.778.876.636.942.241.93
CSODCornerstone20180305A16.6610.80-5.92-5.5216.7316.32
CSPICSP Inc.20180305A101.4647.584.995.3842.5942.20
CSQCalamos Stra20180305A12.409.806.126.063.683.75
CSSEChicken Soup20180305A347.77238.73134.04161.62104.6977.11
CSTECaesarstone20180305A34.1221.765.916.6515.8515.11
CSTMConstellium20180305A43.7729.7811.8713.3517.9016.35
CSTRCapStar Fina20180305A95.9359.6225.7928.2333.8231.39
CSUCapital Seni20180305A24.3312.753.904.848.867.92
CSVCarriage Ser20180305A26.2614.876.908.797.976.07
CSWCCapital Sout20180305A58.3532.0929.6630.072.432.03
CSWICSW Industri20180305A76.1138.7724.3025.8114.4712.96
CSXCSX Corporat20180305A2.623.781.121.262.662.53
CTBCooper Tire20180305A18.4612.793.763.759.029.03
CTBICommunity Tr20180305A37.9815.606.306.519.299.09
CTEKCynergisTek,20180305A81.5474.2774.9473.45-0.660.83
CTGComputer Tas20180305A65.1489.9573.9187.8016.042.15
CTHRCharles & Co20180305A163.8798.6969.2283.9629.4714.74
CTIBYunhong CTI20180305A1331.57413.84-4.7977.16418.63336.68
CTICCTI BioPharm20180305A30.0747.609.2712.2638.4235.43
CTLCenturyLink,20180305A5.785.181.041.324.143.85
CTLTCATALENT, IN20180305A12.375.161.732.193.422.97
CTMXCytomX Thera20180305A35.0418.126.337.1411.7910.98
CTOConsolidated20180305A169.58136.23120.10129.7616.136.47
CTRECARTRUST REI20180305A9.496.591.622.064.984.53
CTRNCiti Trends,20180305A57.3620.326.957.7413.3712.58
CTSCTS Corporat20180305A45.5226.379.8511.6016.5214.77
CTSHCognizant Te20180305A3.745.313.512.971.792.33
CTSOCytosorbents20180305A89.7853.7141.2141.6212.5012.09
CTTCATCHMARK TI20180305A15.108.244.234.654.023.60
CTXRCitius Pharm20180305A150.24278.03134.65134.65143.38143.38
CTXSCitrix Syste20180305A4.624.232.211.132.023.11
CUBCubic Corpor20180305A20.3010.183.324.016.856.16
CUBAHerzfeld Car20180305A112.1569.0126.9226.9242.0942.09
CUBECubeSmart20180305A5.424.500.340.394.174.12
CUBICUSTOMERS BA20180305A20.6910.973.574.317.406.66
CUECue Biopharm20180305A135.40126.7062.6663.2264.0463.48
CUICUI Global,20180305A111.17171.4070.3272.44101.0898.95
CULPCulp, Inc.20180305A103.9375.5080.0467.86-4.547.64
CUOContinental20180305A206.2081.3881.3881.380.000.00
CUREDirexion Dai20180305ETF11.719.125.213.113.916.01
CUROCURO Group H20180305A90.4448.0337.0038.4311.039.60
CUTInvesco MSCI20180305ETF24.2316.8816.9316.88-0.050.00
CUTRCutera, Inc.20180305A30.2719.0318.8114.080.214.99
CUZCousins Prop20180305A11.949.521.781.277.728.23
CVACovanta Hold20180305A33.9725.3913.7315.9611.669.43
CVBFCVB Financia20180305A10.8042.948.207.7734.7435.17
CVCOCavco Indust20180305A101.6433.7715.8822.9517.8710.80
CVCYCentral Vall20180305A132.1070.5246.8446.6023.6823.92
CVECenovus Ener20180305A12.9910.941.572.219.318.63
CVEOCIVEO CORPOR20180305A26.7121.659.1411.2812.5010.35
CVGICommercial V20180305A27.8331.567.8317.3723.7314.24
CVGWCalavo Growe20180305A19.828.101.542.906.555.20
CVICVR ENERGY,20180305A13.935.821.031.934.793.89
CVLTCommault Sys20180305A17.819.374.103.585.275.79
CVLYCodorus Vall20180305A225.8676.6763.5166.0913.1610.58
CVMCel-Sci Corp20180305A112.3357.2532.2737.3924.1919.07
CVNACarvana Co.20180305A30.9417.5017.1913.580.313.92
CVRChicago Rive20180305A409.51114.14132.86132.86-18.73-18.73
CVSCVS HEALTH C20180305A2.572.200.570.681.631.52
CVTICovenant Tra20180305A31.4519.744.176.7315.5613.00
CVUCPI Aerostru20180305A165.21110.72102.74103.287.997.44
CVVCVD Equipmen20180305A120.1694.4114.3841.3180.0353.10
CVXChevron Corp20180305A1.691.570.040.271.531.31
CVYInvesco Zack20180305ETF35.3819.8519.8119.930.04-0.07
CWCurtiss-Wrig20180305A24.3010.280.532.879.757.41
CWBSPDR Bloombe20180305ETF2.434.213.503.300.710.92
CWBCCommunity We20180305A85.3768.0268.0268.020.000.00
CWBRCohBar, Inc.20180305A165.8088.1185.0385.563.072.55
CWCOConsolidated20180305A67.9232.5316.6716.7715.8715.76
CWEBDirexion Dai20180305ETF49.4122.2916.5612.785.739.51
CWHCamping Worl20180305A17.549.262.142.407.126.86
CWISPDR MSCI AC20180305ETF5.953.552.932.960.620.59
CWSAdvisorShare20180305ETF40.2413.9412.2113.941.730.00
CWSTCasella Wast20180305A25.009.714.734.844.984.86
CWTCalifornia W20180305A24.878.172.554.235.633.94
CXDCChina XD Pla20180305A125.1398.5898.5898.580.000.00
CXOCONCHO RESOU20180305A9.214.070.991.423.082.65
CXPCOLUMBIA PRO20180305A6.254.471.862.162.612.30
CXSEWisdomTree T20180305ETF16.099.506.748.922.760.58
CXWCoreCivic, I20180305A10.415.361.011.434.353.94
CYCypress Semi20180305A5.766.202.340.913.865.29
CYANCyanotech Co20180305A241.91139.61120.16119.8019.4519.81
CYBWisdomTree20180305ETF78.4633.2514.7016.3118.5516.94
CYBECyberoptics20180305A63.0557.0827.3533.5329.7323.55
CYBRCyberArk Sof20180305A10.787.102.333.384.773.72
CYCCCyclacel Pha20180305A128.07110.4175.7271.1734.7039.25
CYDChina Yuchai20180305A96.4055.2041.0944.2914.1110.90
CYHCommunity He20180305A21.8017.947.645.9610.4011.97
CYRNCYREN Ltd.20180305A401.15171.12-148.51-148.51319.63319.63
CYRXCryoPort, In20180305A43.5036.7113.3618.0423.3518.67
CYTKCytokinetics20180305A75.9655.99-8.50-6.5964.4962.58
CZAInvesco Zack20180305ETF17.549.8113.7013.58-3.89-3.77
CZNCCitizens & N20180305A118.55114.3677.0176.4037.3537.95
CZRCaesars Ente20180305A40.7530.0815.1915.6714.8914.41
CZWICitizens Com20180305A33.894.411.602.022.822.39
CZZCosan Limite20180305A10.1713.199.639.453.563.74
DDominion Ene20180305A1.971.561.591.73-0.02-0.16
DACDanaos Corpo20180305A395.69371.88292.91305.9778.9765.91
DAIOData I/O Cor20180305A65.5539.3220.4422.9918.8816.33
DAKTDaktronics I20180305A22.9421.096.746.1714.3414.92
DALDelta Air Li20180305A2.302.240.010.482.231.76
DALTAnfield Capi20180305ETF68.4551.5755.1051.57-3.540.00
DANDana Incorpo20180305A6.615.041.601.443.453.61
DARDARLING INGR20180305A7.215.201.351.373.853.83
DAREDare Bioscie20180305A135.0693.8762.9554.3330.9239.54
DAUDExchange-Tra20180305ETN33.15
DAXGlobal X Fun20180305ETF27.4530.5930.1830.050.410.54
DBDeutsche Ban20180305A6.325.370.641.154.734.21
DBAWXtrackers MS20180305ETF22.1013.6616.4414.06-2.79-0.40
DBDDiebold Nixd20180305A30.8522.253.524.5118.7317.74
DBEFXtrackers MS20180305ETF3.352.761.902.040.850.72
DBEMXtrackers MS20180305ETF25.8115.4913.3713.432.122.06
DBEUXtrackers MS20180305ETF3.755.621.331.574.294.05
DBEZXtrackers MS20180305ETF9.926.806.225.720.581.08
DBGRXtrackers MS20180305ETF17.5010.218.0210.102.190.11
DBJPXtrackers MS20180305ETF6.053.051.902.221.150.85
DBVTDBV Technolo20180305A26.5495.89109.3393.63-13.442.25
DCARDropCar, Inc20180305A179.42108.26100.5194.247.7514.02
DCHFExchange-Tra20180305ETN25.389.874.939.874.940.00
DCIDonaldson Co20180305A10.734.721.491.853.232.87
DCODucommun Inc20180305A54.5642.1326.9729.2315.1712.90
DCOMDime Communi20180305A33.2025.085.544.3819.5420.68
DCPDCP Midstrea20180305A30.686.982.116.904.870.07
DCPHDeciphera Ph20180305A133.97111.0575.6689.6735.3621.38
DDD3D Systems C20180305A10.988.642.132.326.526.32
DDGProshares Sh20180305ETF49.8819.0619.0619.060.000.00
DDLSWisdomTree D20180305ETF103.1676.9096.1276.90-19.220.00
DDMProShares Ul20180305ETF3.642.730.701.342.031.39
DDSDillards Inc20180305A16.587.931.392.166.555.78
DDWMWisdomTree D20180305ETF21.1210.189.819.940.370.25
DEDeere & Comp20180305A6.513.961.141.862.822.10
DEAEasterly Gov20180305A6.935.07-0.94-0.346.015.41
DECKDeckers Outd20180305A11.695.811.081.964.733.85
DEEFXtrackers FT20180305ETF22.699.959.959.950.000.00
DEFInvesco Defe20180305ETF21.5827.7025.7425.941.961.77
DEFAiShares Adap20180305ETF85.84702.07702.07702.070.000.00
DEIDouglas Emme20180305A10.256.791.851.884.944.91
DEMWisdomTree E20180305ETF9.786.685.996.070.690.62
DENNDENNY'S CORP20180305A9.4210.921.692.549.238.37
DESWisdomTree U20180305ETF10.486.397.037.23-0.64-0.84
DESPDespegar.com20180305A69.0425.9214.7417.7411.188.19
DEURExchange-Tra20180305ETN9.457.467.307.300.160.16
DEUSXtrackers Ru20180305ETF14.805.995.426.060.57-0.07
DEWWisdomTree G20180305ETF13.3212.885.895.236.997.66
DFEWisdomTree E20180305ETF9.085.084.454.630.630.46
DFENDirexion Dai20180305ETF25.2916.1611.4112.944.743.22
DFFNDIFFUSION PH20180305A125.34124.5154.6465.8369.8858.68
DFINDonnelley Fi20180305A24.8011.115.685.475.435.64
DFJWisdomTree J20180305ETF6.933.792.632.821.160.97
DFNDReality Shar20180305ETF33.8212.9317.7217.59-4.79-4.66
DFNLDavis Select20180305ETF27.1111.649.649.802.001.84
DFSDiscover Fin20180305A4.032.410.650.861.771.55
DFVLiPath US Tre20180305ETF61.68
DFVSiPath US Tre20180305ETF154.72
DGDollar Gener20180305A5.252.470.600.551.871.92
DGAZVelocityShar20180305ETN4.603.771.060.852.702.91
DGBPExchange-Tra20180305ETN15.00
DGICADonegal Grou20180305A93.6552.0731.0924.3320.9827.74
DGICBDonegal Grou20180305A1547.73254.07254.07254.070.000.00
DGIIDigi Interna20180305A67.2738.8323.7224.5115.1114.32
DGLDVelocityShar20180305ETF2.932.301.391.160.921.15
DGLYDigital Ally20180305A317.01250.89253.21253.21-2.32-2.32
DGPDB Gold Doub20180305ETN46.6363.7733.9934.6829.7729.09
DGREWisdomTree T20180305ETF31.185.045.385.32-0.33-0.28
DGROiShares Core20180305ETF4.183.171.061.462.111.71
DGRSWisdomTree T20180305ETF17.3721.6021.3021.280.300.32
DGRWWisdomTree T20180305ETF5.156.536.905.88-0.370.65
DGSWisdomTree E20180305ETF14.237.685.205.412.482.27
DGTSPDR Global20180305ETF61.9925.1925.1925.190.000.00
DGXQuest Diagno20180305A8.594.360.531.293.833.06
DGZDB Gold Shor20180305ETN64.2340.2539.6540.490.60-0.24
DHID.R. Horton20180305A3.263.830.920.852.912.98
DHILDiamond Hill20180305A138.4068.5563.5064.154.454.32
DHRDanaher Corp20180305A2.971.840.100.651.741.20
DHSWisdomTree U20180305ETF9.293.913.243.500.670.41
DHTDHT HOLDINGS20180305A27.4623.4611.8415.1111.618.34
DHXDHI Group, I20180305A320.01248.9098.3398.33150.57150.57
DIASPDR Dow Jon20180305ETF0.860.830.130.180.700.65
DIALColumbia Div20180305ETF79.4126.4825.5626.370.920.11
DIGProShares Ul20180305ETF7.735.900.822.395.083.51
DIMWisdomTree I20180305ETF12.823.873.493.890.38-0.02
DINDine Brands20180305A21.259.844.715.855.154.00
DINTDavis Select20180305ETF47.3933.2433.2333.230.010.01
DIODDiodes Inc20180305A17.7412.553.085.659.476.90
DISThe Walt Dis20180305A1.901.450.540.540.910.92
DISCADiscovery, I20180305A4.323.860.420.233.453.63
DISCBDiscovery, I20180305A1252.97
DISCKDiscovery, I20180305A4.485.741.572.104.173.64
DISHDISH Network20180305A4.772.95-0.50-0.163.453.11
DITAMCON Distri20180305A348.71254.56-58.12-58.12312.68312.68
DIVGlobal X Sup20180305ETF19.329.613.195.406.434.22
DIVAAGFiQ Hedged20180305ETF35.8237.8937.8937.890.000.00
DIVBiShares U.S.20180305ETF36.8682.0564.9382.0517.120.00
DIVCC-Tracks Exc20180305ETN80.93
DIVOAmplify CWP20180305ETF28.7826.3026.3026.300.000.00
DIVYReality Shar20180305ETF177.36172.62165.34159.827.2812.80
DJCIETRACS Linke20180305ETN41.7334.3834.3934.38-0.010.00
DJCODaily Journa20180305A191.05100.12100.12100.120.000.00
DJDInvesco Dow20180305ETF25.7822.3318.2518.504.083.83
DJPiPath Bloomb20180305ETN4.313.583.103.120.480.45
DJPYExchange-Tra20180305ETN15.7020.9827.9720.98-6.990.00
DKDelek US Hol20180305A9.954.891.271.813.623.08
DKLDELEK LOGIST20180305A112.0340.8749.5151.61-8.64-10.74
DKSDick's Sport20180305A4.733.30-0.53-0.153.833.45
DLADelta Appare20180305A134.4163.5549.4447.7014.1215.85
DLBDolby Labora20180305A11.374.881.552.353.332.53
DLBRVelocityShar20180305ETN108.84
DLHCDLH Holdings20180305A207.5760.8053.9357.836.862.96
DLNWisdomTree U20180305ETF3.262.020.671.331.360.69
DLNGDYNAGAS LNG20180305A46.8132.887.4919.8925.4012.99
DLPHDelphi Techn20180305A12.7410.505.005.795.504.71
DLPNDolphin Ente20180305A1086.40622.10478.23478.23143.87143.87
DLRDigital Real20180305A8.123.961.051.422.922.54
DLSWisdomTree I20180305ETF9.025.805.055.310.750.49
DLTHDuluth Holdi20180305A21.3526.243.943.8822.3022.36
DLTRDollar Tree20180305A5.954.310.220.904.093.41
DLXDeluxe Corpo20180305A16.849.023.184.185.844.85
DMLPDorchester M20180305A70.6395.42102.94110.21-7.53-14.79
DMPIDelMar Pharm20180305A143.03138.06115.00117.7123.0720.35
DMRCDigimarc Cor20180305A59.9833.2213.3913.2919.8319.94
DMRIDeltaShares20180305ETF758.13
DMRLDeltaShares20180305ETF13.80
DMRMDeltaShares20180305ETF14.1913.1113.1113.110.000.00
DMRSDeltaShares20180305ETF32.74
DNKNDunkin' Bran20180305A6.479.880.572.279.317.61
DNLWisdomTree G20180305ETF29.4014.4314.4514.43-0.020.00
DNLIDenali Thera20180305A80.8637.6219.1023.8218.5213.80
DNNDenison Mine20180305A126.68126.8386.26100.4840.5726.36
DNOWNOW INC.20180305A10.308.830.570.998.267.84
DNRDenbury Reso20180305A42.9633.3311.1711.9722.1621.35
DODiamond Offs20180305A8.398.823.243.835.594.99
DOCPHYSICIANS R20180305A7.105.940.020.405.925.54
DOGProShares Sh20180305ETF6.747.665.326.372.331.28
DOGZDogness (Int20180305A759.82576.41576.41576.410.000.00
DOLWisdomTree I20180305ETF12.675.094.444.360.650.73
DONWisdomTree U20180305ETF7.015.351.141.074.204.28
DOOWisdomTree i20180305ETF13.618.316.948.261.370.05
DOORMASONITE INT20180305A17.316.302.203.474.102.83
DORMDorman Produ20180305A26.7615.503.444.3012.0611.20
DOVDover Corpor20180305A7.443.060.681.162.371.90
DOXAmdocs Limit20180305A4.495.56-1.99-1.337.556.90
DPSTDirexion Dai20180305ETF30.1539.5235.9737.453.552.07
DPWDPW Holdings20180305A82.8571.3955.4957.3015.9014.09
DPZDomino's Piz20180305A11.185.420.851.104.574.32
DRADDigirad Corp20180305A242.70231.16147.88177.3383.2853.83
DREDuke Realty20180305A4.193.690.530.863.162.83
DRHDiamondRock20180305A9.929.631.982.617.657.02
DRIDarden Resta20180305A4.482.150.180.471.971.68
DRIODarioHealth20180305A848.40954.42926.37926.3728.0528.05
DRIPDirexion Dai20180305ETF15.708.533.353.485.185.05
DRNDirexion Dai20180305ETF18.759.405.924.193.485.21
DRNADicerna Phar20180305A42.1523.875.259.3218.6214.55
DRQDril-Quip, I20180305A20.499.952.402.927.557.03
DRRMarket Vecto20180305ETN1006.20983.84983.84983.840.000.00
DRRXDurect Corp20180305A78.7488.5445.4943.0243.0645.54
DRVDirexion Dai20180305ETF38.5223.819.229.1314.5914.68
DRWWisdomTree G20180305ETF17.3530.0529.3129.550.740.49
DSDrive Shack20180305A31.0029.4215.2121.8614.267.61
DSEDuff & Phelp20180305A56.09199.01195.81196.263.202.75
DSGXDescartes Sy20180305A36.1425.1910.749.4714.4515.72
DSIiShares MSCI20180305ETF5.284.391.811.622.582.77
DSKEDaseke, Inc.20180305A26.8313.516.487.327.026.19
DSLVVelocityShar20180305ETF9.525.790.991.614.794.18
DSPGDSP Group In20180305A74.3628.4217.4917.9310.9210.48
DSSDocument Sec20180305A150.19258.49123.74143.50134.75114.99
DSWLDeswell Indu20180305A141.41220.56153.50134.5967.0585.96
DSXDiana Shippi20180305A28.3124.409.2010.2715.2014.15
DTDWisdomTree U20180305ETF12.185.145.505.38-0.36-0.24
DTEDTE Energy C20180305A6.072.820.671.092.151.73
DTEADAVIDsTEA In20180305A207.12133.27-2.9525.72136.22107.55
DTECALPS Disrupt20180305ETF26.51759.18760.24758.60-1.060.58
DTHWisdomTree I20180305ETF17.3415.7910.3915.795.39-0.01
DTNWisdomTree U20180305ETF16.2313.3410.2810.103.063.24
DTODB Crude Oil20180305ETN120.7788.6788.2991.400.38-2.73
DTULiPath US Tre20180305ETF399.41
DTUSiPath US Tre20180305ETF94.7824.2424.2424.240.000.00
DTYLiPath US Tre20180305ETF16.80
DUGProShares Ul20180305ETF9.428.375.076.093.302.28
DUKDuke Energy20180305A1.881.640.120.481.521.16
DUSADavis Select20180305ETF28.8020.5719.5820.060.980.51
DUSLDirexion Dai20180305ETF54.7747.4641.7140.765.756.71
DUSTDirexion Dai20180305ETF10.645.771.562.564.223.22
DVADaVita Inc.20180305A6.313.010.410.742.602.27
DVAXDynavax Tech20180305A34.6434.165.3814.0128.7820.15
DVDDover Motors20180305A413.86277.34277.34277.340.000.00
DVNDevon Energy20180305A3.383.160.440.642.732.53
DVPDeep Value E20180305ETF22.068.588.858.85-0.27-0.27
DVYiShares Sele20180305ETF1.713.002.272.490.730.51
DVYAiShares Asia20180305ETF37.3823.4621.6423.461.820.00
DVYEiShares Emer20180305ETF20.3615.2512.5114.502.740.75
DWASInvesco DWA20180305ETF36.8551.4452.5050.76-1.060.68
DWATArrow Invest20180305ETF55.4714.3614.3514.360.010.00
DWCRArrow DWA Co20180305ETF24.1233.3733.3733.370.000.00
DWFISPDR Dorsey20180305ETF10.8414.3113.5113.480.800.83
DWLDDavis Select20180305ETF30.6712.0910.029.942.072.16
DWMWisdomTree I20180305ETF11.124.333.924.590.40-0.26
DWPPFirst Trust20180305ETF41.5212.6412.6912.69-0.05-0.05
DWSNDawson Geoph20180305A82.1142.4444.2638.20-1.824.24
DWXSPDR S&P Int20180305ETF9.965.851.733.124.112.73
DXDynex Capita20180305A17.1414.224.385.229.828.98
DXCDXC Technolo20180305A8.814.430.751.103.683.33
DXCMDexCom, Inc.20180305A12.997.632.753.984.893.66
DXDProShares Ul20180305ETF11.7710.294.906.175.394.12
DXGEWisdomTree G20180305ETF15.8448.3126.0825.4322.2322.89
DXJWisdomTree J20180305ETF1.831.730.180.311.551.42
DXJSWisdomTree J20180305ETF31.8936.1138.6138.76-2.51-2.65
DXLGDestination20180305A267.17581.80210.38210.38371.42371.42
DXPEDXP Enterpri20180305A61.4029.6913.7314.5215.9615.17
DXYNDixie Group20180305A510.81365.46123.60220.07241.86145.39
DYDycom Indust20180305A21.959.181.683.517.505.68
DYLSWisdomTree D20180305ETF23.6810.769.149.731.621.04
DYNTDynatronics20180305A413.09391.41390.21391.411.200.00
DZKDirexion Dai20180305ETF33.9913.6116.4312.42-2.821.20
DZSIDASAN Zhone20180305A268.91138.1099.0694.7139.0443.39
DZZDB Gold Doub20180305ETN34.0031.8938.7140.29-6.82-8.40
EAElectronic A20180305A5.735.251.221.694.043.56
EARNELLINGTON RE20180305A22.7714.15-0.090.5914.2413.55
EARSAuris Medica20180305A110.22169.57110.60118.0158.9651.56
EASTEASTSIDE DIS20180305A302.47220.62151.57179.4669.0441.16
EATBrinker Inte20180305A5.044.070.190.593.883.49
EBAYeBay Inc20180305A2.363.040.960.492.082.55
EBFEnnis, Inc.20180305A40.8122.154.616.8017.5515.35
EBIXEbix Inc20180305A19.2813.123.033.2710.099.84
EBMTEagle Bancor20180305A318.60236.09229.33229.336.766.76
EBNDSPDR Bloombe20180305ETF7.046.396.326.380.070.01
EBSEmergent Bio20180305A17.568.922.973.925.955.00
EBSBMeridian Ban20180305A30.5722.927.607.4315.3115.49
EBTCEnterprise B20180305A287.08184.34181.29181.333.053.01
ECHiShares MSCI20180305ETF8.767.414.035.353.382.06
ECHOEcho Global20180305A28.7322.611.503.6421.1118.96
ECLEcolab, Inc.20180305A5.863.020.320.982.692.03
ECNSiShares MSCI20180305ETF103.44115.66108.67112.596.993.07
ECOLUS Ecology,20180305A45.3929.0420.5721.588.477.46
ECOMCHANNELADVIS20180305A76.7651.0714.1014.9136.9836.16
ECONColumbia Eme20180305ETF14.8711.519.288.712.232.80
ECPGEncore Capit20180305A27.1715.9910.1411.275.854.73
ECTECA Marcellu20180305A249.9197.5278.1978.1919.3319.33
EDConsolidated20180305A2.432.971.721.681.251.28
EDCDirexion Dai20180305ETF14.517.044.574.562.472.49
EDENiShares MSCI20180305ETF24.6611.048.219.152.831.89
EDITEditas Medic20180305A26.6315.396.059.309.346.08
EDIVSPDR S&P Eme20180305ETF20.1315.0110.6810.854.344.17
EDOGALPS Emergin20180305ETF24.6322.1224.7424.74-2.62-2.62
EDOWFirst Trust20180305ETF25.2029.3326.2928.573.040.76
EDUCEducational20180305A171.39106.05109.49110.74-3.45-4.69
EDVVanguard Wor20180305ETF11.469.084.767.864.321.22
EDZDirexion Dai20180305ETF12.5512.755.196.367.566.39
EEEl Paso Elec20180305A17.3610.103.083.757.026.35
EEFTEuronet Worl20180305A15.3511.295.977.245.314.05
EELVInvesco S&P20180305ETF15.819.536.946.852.592.68
EEMiShares MSCI20180305ETF2.113.141.571.841.591.32
EEMAiShares MSCI20180305ETF21.919.917.207.342.712.57
EEMDAAM S&P Emer20180305ETF56.4956.5856.5856.580.000.00
EEMOInvesco S&P20180305ETF52.5133.4232.2032.341.221.07
EEMSiShares MSCI20180305ETF24.2212.9513.7813.19-0.83-0.24
EEMViShares Edge20180305ETF11.157.673.943.783.733.89
EEMXSPDR MSCI Em20180305ETF0.69
EESWisdomTree U20180305ETF20.8615.6511.3812.284.273.37
EETProShares Ul20180305ETF38.0414.069.888.364.185.70
EEVProShares Tr20180305ETF28.13136.41130.52130.665.895.75
EEXEmerald Hold20180305A80.0631.5517.1020.8114.4510.74
EFAiShares MSCI20180305ETF1.442.631.531.621.111.02
EFADProShares MS20180305ETF22.6513.3018.0518.21-4.75-4.90
EFASGlobal X MSC20180305ETF54.7438.9838.8638.610.120.37
EFAViShares Edge20180305ETF4.661.971.301.410.670.56
EFAXSPDR MSCI EA20180305ETF34.1917.7110.079.177.648.54
EFCEllington Fi20180305A14.8011.973.724.248.257.73
EFGiShares MSCI20180305ETF10.255.365.085.230.280.13
EFNLiShares MSCI20180305ETF36.6923.2317.8118.895.424.34
EFOProShares Ul20180305ETF31.1327.6622.2622.265.405.40
EFOIEnergy Focus20180305A260.55384.81420.32421.81-35.51-37.00
EFSCEnterprise F20180305A24.9112.882.983.659.909.23
EFUProShares Tr20180305ETF59.9743.9440.2640.263.683.68
EFViShares MSCI20180305ETF6.723.022.472.530.550.50
EFXEquifax, Inc20180305A6.273.550.671.322.892.23
EFZProShares Tr20180305ETF20.3214.1011.5611.722.532.38
EGANeGain Corpor20180305A77.3471.7153.3854.2818.3317.43
EGBNEagle Bancor20180305A23.299.870.921.488.958.39
EGHT8x8, Inc. Co20180305A27.7215.339.047.686.297.64
EGLEEagle Bulk S20180305A22.8918.3312.189.936.158.40
EGOEldorado Gol20180305A88.2271.9251.2152.5120.6619.24
EGOVNIC Inc20180305A37.9133.2517.4917.0015.7616.25
EGPEastGroup Pr20180305A18.309.054.645.094.413.95
EGPTVanEck Vecto20180305ETF105.5053.4743.8246.029.657.45
EGRXEagle Pharma20180305A37.8130.4422.1020.808.349.64
EGYVaalco Energ20180305A103.25129.0970.4372.0458.6657.05
EHCEncompass He20180305A13.926.435.544.370.892.07
EHTHeHealth, Inc20180305A26.2218.027.1811.2410.846.79
EIDOiShares MSCI20180305ETF3.754.451.822.192.662.30
EIGEmployers Ho20180305A25.9511.813.745.548.076.27
EIGIEndurance In20180305A72.61222.7741.4538.89181.32183.88
EIGREiger BioPha20180305A93.6553.1123.1420.3929.9732.72
EIRLiShares MSCI20180305ETF66.1438.1529.7931.668.366.49
EISiShares MSCI20180305ETF53.9835.6131.3432.774.272.84
EIXEdison Inter20180305A2.512.310.140.472.181.84
EKARIdeanomics N20180305ETF48.5555.0554.1655.930.88-0.88
EKSOEkso Bionics20180305A103.8472.6455.2658.7317.3813.91
ELThe Estee La20180305A4.592.56-0.14-0.112.702.67
ELDWisdomTree E20180305ETF18.679.738.048.831.700.90
ELFe.l.f. Beaut20180305A19.5716.957.867.839.109.12
ELGXEndologix In20180305A28.9229.048.6510.7020.3918.34
ELLOEllomay Capi20180305A1331.90
ELMDElectromed,20180305A54.8448.3042.8245.905.482.40
ELSEquity Lifes20180305A13.407.402.963.534.443.86
ELSEElectro-Sens20180305A237.19691.4973.4173.41618.07618.07
ELTKEltek Ltd20180305A240.98431.03350.82386.7780.2044.25
ELVTElevate Cred20180305A54.9432.1515.3316.6916.8215.46
ELYCallaway Gol20180305A7.245.241.161.574.073.66
EMAGVanEck Vecto20180305ETF193.9495.6795.7195.67-0.050.00
EMANeMagin Corpo20180305A327.87221.39221.39221.390.000.00
EMBiShares J.P.20180305ETF1.051.220.860.920.360.31
EMBHiShares Inte20180305ETF48.07102.2298.4398.433.803.80
EMCBWisdomTree E20180305ETF95.4866.6466.6466.640.000.00
EMCFEmclaire Fin20180305A420.38477.90617.26617.26-139.36-139.36
EMCGWisdomTree E20180305ETF27.9729.8431.1626.36-1.333.48
EMDVProShares MS20180305ETF58.32161.29161.29161.290.000.00
EMEEMCOR Group,20180305A19.147.251.463.575.793.68
EMFMGlobal X MSC20180305ETF96.3262.3555.8363.776.52-1.43
EMGFiShares Edge20180305ETF17.8713.2011.9211.581.281.62
EMHYiShares J.P.20180305ETF21.3920.6520.0019.530.651.12
EMIFiShares Emer20180305ETF95.6169.0158.7158.7110.3110.31
EMIHXtrackers Em20180305ETF283.90208.42208.42208.420.000.00
EMKREmcore Corp20180305A100.8563.0853.7853.579.309.51
EMLEastern Comp20180305A193.3780.8964.9170.7115.9810.18
EMLCVanEck Vecto20180305ETF5.184.142.432.511.701.60
EMLPFirst Trust20180305ETF4.9412.8712.0712.080.810.80
EMMSEmmis Commun20180305A104.0889.5787.3687.052.212.52
EMNEastman Chem20180305A7.855.132.073.173.061.96
EMPEntergy Miss20180305A57.9819.5419.3619.360.170.17
EMQQEMQQ The Eme20180305ETF12.3610.052.972.557.077.50
EMREmerson Elec20180305A2.602.270.560.481.711.78
EMSHProShares Sh20180305ETF41.1712.3612.3612.360.000.00
EMTLSPDR DoubleL20180305ETF37.1530.3430.3430.340.000.00
EMTYProShares De20180305ETF65.3477.5955.4981.2622.10-3.67
EMXEMX Royalty20180305A287.54198.49158.74153.0939.7545.40
EMXCiShares MSCI20180305ETF36.925.785.785.780.000.00
ENBEnbridge, In20180305A3.292.98-0.36-0.173.343.15
ENBLENABLE MIDST20180305A23.0112.374.275.778.106.60
ENDPEndo Interna20180305A13.8715.374.415.2910.9710.10
ENFRAlerian Ener20180305ETF45.2733.7722.5122.6911.2611.08
ENGENGlobal Cor20180305A410.76353.13345.34345.347.797.79
ENLCENLINK MIDST20180305A37.8726.4610.059.6516.4016.81
ENORiShares MSCI20180305ETF42.1819.5613.6313.635.935.93
ENPHEnphase Ener20180305A38.3130.88-0.587.4531.4723.43
ENREnergizer Ho20180305A9.203.851.371.522.482.33
ENSEnerSys, Inc20180305A21.109.831.953.207.886.63
ENSGThe Ensign G20180305A27.5118.095.586.8812.5211.21
ENSVEnservco Cor20180305A136.7290.8162.1767.3728.6323.44
ENTGlobal Eagle20180305A80.2969.7926.9228.0742.8741.72
ENTAEnanta Pharm20180305A38.8930.4813.6615.4316.8215.05
ENTGEntegris Inc20180305A21.2513.935.965.827.978.11
ENTRERShares Ent20180305ETF13.505.715.335.330.380.38
ENVENVESTNET, I20180305A22.5610.012.754.027.265.99
ENVAEnova Intern20180305A28.1619.07-1.87-0.3120.9419.38
ENZEnzo Biochem20180305A35.5018.784.526.9314.2611.85
ENZLiShares Trus20180305ETF36.4721.4712.3912.879.088.60
EOGEOG Resource20180305A4.042.830.400.692.432.14
EOLSEvolus, Inc.20180305A104.1064.6738.3139.6526.3625.01
EPAMEPAM SYSTEMS20180305A26.329.604.175.725.433.88
EPAYBottomline T20180305A19.807.14-0.782.457.924.69
EPCEdgewell Per20180305A10.554.410.060.724.363.69
EPDEnterprise P20180305A4.053.541.331.072.212.47
EPHEiShares MSCI20180305ETF13.2818.0715.8716.052.342.09
EPIWisdomTree I20180305ETF3.833.391.541.671.841.72
EPMEvolution Pe20180305A68.1044.6027.6021.0017.0023.60
EPOLiShares MSCI20180305ETF5.924.641.731.512.933.14
EPPiShares MSCI20180305ETF2.982.340.390.601.951.74
EPREPR Properti20180305A10.855.230.101.465.133.77
EPRFInnovator S&20180305ETF30.1218.9526.4026.40-7.45-7.45
EPSWisdomTree U20180305ETF12.658.358.648.28-0.290.07
EPUiShares MSCI20180305ETF17.7212.287.537.254.745.03
EPVProShares Ul20180305ETF37.7821.0017.8620.293.130.71
EPZMEpizyme, Inc20180305A52.6532.7514.1313.1718.6219.58
EQALInvesco Russ20180305ETF18.8013.5110.1610.193.353.32
EQBKEquity Bancs20180305A37.5216.8514.7913.392.063.46
EQCEquity Commo20180305A4.173.110.821.052.282.05
EQIXEquinix, Inc20180305A15.008.202.273.775.894.38
EQLALPS Equal S20180305ETF10.488.297.727.480.570.81
EQMEQM Midstrea20180305A28.8912.625.007.017.635.62
EQREquity Resid20180305A2.982.150.210.451.941.70
EQRRProShares Eq20180305ETF369.6247.3329.1437.1118.2010.23
EQSEquus Total20180305A188.9793.2474.2076.3119.0416.93
EQTEQT CORP20180305A4.123.300.550.682.752.63
EQWLInvesco S&P20180305ETF21.4311.339.559.521.781.80
ERAERA GROUP IN20180305A139.6366.7344.0448.3922.6818.33
ERFEnerplus Cor20180305A9.158.190.320.557.867.64
ERIEldorado Res20180305A22.0518.462.134.9616.3213.49
ERIEErie Indemni20180305A142.4195.5884.4585.3211.1410.26
ERIIEnergy Recov20180305A23.3019.746.637.8613.1111.88
ERMEquityCompas20180305ETF28.3025.8725.8725.870.000.00
EROSEROS INTERNA20180305A43.4929.9915.9215.8414.0714.15
ERUSiShares MSCI20180305ETF7.006.811.303.715.513.10
ERXDirexion Dai20180305ETF6.404.40-1.120.125.524.28
ERYDirexion Dai20180305ETF9.9510.06-1.77-0.8611.8210.91
ESEversource E20180305A2.922.530.630.871.891.66
ESBKElmira Savin20180305A84.4846.2337.2036.069.0310.17
ESCAEscalade Inc20180305A144.4170.2622.0926.3148.1843.96
ESEESCO Technol20180305A30.9218.206.858.2211.359.98
ESEAEuroseas Ltd20180305A164.78278.26128.80130.36149.46147.89
ESGFlexShares T20180305ETF14.07250.92246.06150.664.86100.26
ESGDiShares Trus20180305ETF9.614.073.983.860.090.22
ESGEiShares, Inc20180305ETF12.816.826.236.070.590.75
ESGGFlexShares S20180305ETF17.514.98-1.54-1.546.536.53
ESGNColumbia Sus20180305ETF90.2867.8651.3153.8816.5513.98
ESGREnstar Group20180305A72.6431.549.7317.8621.7913.68
ESGSColumbia Sus20180305ETF44.2317.8417.8417.840.000.00
ESGUiShares Trus20180305ETF13.408.349.298.82-0.94-0.48
ESLTElbit System20180305A20.9910.548.107.902.442.64
ESNTEssent Group20180305A12.226.592.942.573.654.02
ESPEspey Mfg. &20180305A156.3478.9078.9078.900.000.00
ESPREsperion The20180305A39.3818.065.266.4112.8011.66
ESQEsquire Fina20180305A273.10101.5496.4298.805.122.74
ESRTEMPIRE STATE20180305A6.165.02-0.420.005.445.02
ESSEssex Proper20180305A14.147.942.482.955.464.99
ESSAESSA Bancorp20180305A81.6049.7413.2115.0336.5334.71
ESTEEarthstone E20180305A54.3931.7918.0719.2213.7212.56
ESXBCommunity Ba20180305A126.50110.31100.80101.469.518.85
ETFCE*Trade Fina20180305A4.472.731.320.701.412.03
ETHEthan Allen20180305A32.3619.516.214.4513.2915.06
ETHOETF Managers20180305ETF43.0117.0322.2918.32-5.26-1.29
ETMEntercom Com20180305A49.9935.7610.7911.1524.9724.61
ETNEaton Corpor20180305A3.402.190.900.841.291.35
ETREntergy Corp20180305A5.192.830.200.582.632.25
ETSYEtsy, Inc.20180305A5.724.511.181.873.332.63
EUDGWisdomTree E20180305ETF23.2812.7312.8612.86-0.13-0.13
EUDVProShares MS20180305ETF31.6835.5717.9014.2817.6821.29
EUFNiShares MSCI20180305ETF4.273.482.392.411.091.07
EUMProShares Tr20180305ETF5.945.963.954.362.001.60
EUMViShares Edge20180305ETF17.0935.003.2035.0031.800.00
EURLDirexion Dai20180305ETF24.5716.0011.4611.184.534.81
EURNEURONAV NV20180305A62.1947.5727.7224.4019.8523.17
EURZXtrackers Eu20180305ETF68.39772.01763.64772.018.370.00
EUSAiShares MSCI20180305ETF9.5612.5512.0011.570.550.97
EUSCWisdomTree E20180305ETF11.977.357.247.440.10-0.10
EVEaton Vance20180305A9.114.362.042.322.322.04
EVAEnviva Partn20180305A49.2623.1117.6418.075.475.04
EVBGEverbridge,20180305A24.3316.772.783.5513.9913.22
EVBNEvans Bancor20180305A167.21158.94109.57132.3849.3826.57
EVCEntravision20180305A78.1348.3216.3724.0531.9524.28
EVFMEvofem Biosc20180305A254.38195.05191.89191.313.163.75
EVGNEVOGENE LTD.20180305A352.23312.69333.25321.63-20.56-8.94
EVHEvolent Heal20180305A39.6021.708.178.5713.5313.14
EVIEVI Industri20180305A132.6752.6737.5543.3415.129.33
EVKEver-Glory I20180305A564.98524.05524.05524.050.000.00
EVOKEvoke Pharma20180305A122.32112.5267.9685.9544.5526.57
EVOLEvolving Sys20180305A100.5288.0571.4973.0416.5615.01
EVREvercore Inc20180305A13.556.530.681.625.854.91
EVRIEveri Holdin20180305A15.8012.505.726.186.776.31
EVTCEVERTEC, INC20180305A33.9421.359.159.8712.2011.49
EVXVanEck Vecto20180305ETF35.5414.0814.3514.09-0.27-0.01
EWEdwards Life20180305A9.164.891.611.903.293.00
EWAiShares MSCI20180305ETF4.413.872.321.091.542.78
EWBCEast-West Ba20180305A10.315.500.931.474.574.03
EWCiShares MSCI20180305ETF3.693.431.772.141.661.29
EWDiShares MSCI20180305ETF6.604.973.483.581.501.41
EWGiShares MSCI20180305ETF3.132.900.901.112.001.78
EWGSiShares MSCI20180305ETF30.4021.8319.9621.301.870.53
EWHiShares MSCI20180305ETF3.975.703.603.802.121.97
EWIiShares MSCI20180305ETF3.275.123.023.412.101.73
EWJiShares MSCI20180305ETF1.673.662.782.710.880.97
EWKiShares MSCI20180305ETF19.118.438.368.310.070.12
EWLiShares MSCI20180305ETF2.912.350.370.721.971.62
EWMiShares MSCI20180305ETF3.993.580.771.192.822.40
EWMCInvesco S&P20180305ETF23.3511.6827.4228.81-15.75-17.13
EWNiShares MSCI20180305ETF5.631.750.671.051.080.70
EWOiShares MSCI20180305ETF11.657.255.107.292.15-0.04
EWPiShares MSCI20180305ETF3.126.564.985.491.631.12
EWQiShares MSCI20180305ETF3.253.060.300.532.762.53
EWREInvesco S&P20180305ETF20.9411.0911.1611.09-0.070.00
EWSiShares MSCI20180305ETF3.953.260.510.572.752.69
EWSCInvesco S&P20180305ETF66.1619.0813.7313.995.355.08
EWTiShares MSCI20180305ETF2.722.450.230.422.232.03
EWUiShares MSCI20180305ETF2.962.610.240.392.372.22
EWUSiShares MSCI20180305ETF57.8913.7413.7413.740.000.00
EWVProShares Tr20180305ETF45.8027.7122.6614.065.0613.65
EWWiShares MSCI20180305ETF2.084.920.082.094.852.85
EWXSPDR S&P Eme20180305ETF10.422.782.602.570.170.21
EWYiShares MSCI20180305ETF1.501.820.520.551.301.27
EWZiShares MSCI20180305ETF2.212.330.450.671.891.67
EWZSiShares MSCI20180305ETF49.0320.2918.7118.871.581.42
EXASExact Scienc20180305A10.825.35-0.81-0.526.175.87
EXCExelon Corpo20180305A2.762.740.450.702.292.03
EXELExelixis Inc20180305A7.917.694.334.113.363.59
EXFOEXFO INC.20180305A193.62121.9058.5157.1663.3964.75
EXIiShares Glob20180305ETF20.9117.8315.8015.712.032.11
EXKEndeavour Si20180305A42.5238.1115.7016.3522.4021.75
EXLSExlService H20180305A22.1012.013.503.568.518.45
EXPEagle Materi20180305A18.487.301.932.755.374.55
EXPDExpeditors I20180305A4.956.842.734.494.112.36
EXPEExpedia Grou20180305A5.586.961.122.235.844.73
EXPOExponent Inc20180305A34.0820.71-1.157.2321.8713.48
EXPRExpress, Inc20180305A13.6112.223.523.478.708.75
EXRExtra Space20180305A9.096.960.731.816.235.15
EXTNExterran Cor20180305A34.9215.478.549.966.935.51
EXTRExtreme Netw20180305A9.8920.801.691.4119.1719.44
EYENational Vis20180305A70.1931.7021.8624.549.847.16
EYEGEyegate Phar20180305A201.35184.65170.68170.7313.9713.92
EYENEyenovia, In20180305A398.01321.64249.56249.5672.0872.08
EYESSecond Sight20180305A65.5559.0231.3928.4627.6330.56
EYLDCambria Emer20180305ETF71.0047.5343.1643.164.374.37
EZAiShares MSCI20180305ETF17.669.004.564.764.454.25
EZJProShares Ul20180305ETF54.5822.5712.5318.9910.053.59
EZMWisdomTree U20180305ETF23.1216.7814.1014.632.692.15
EZPWEzcorp Inc20180305A39.8527.4514.3715.2113.0812.24
EZUiShare MSCI20180305ETF2.323.513.152.770.370.75
FFord Motor C20180305A9.5010.806.276.794.554.02
FAARFirst Trust20180305ETF32.2221.2521.2521.250.000.00
FABFirst Trust20180305ETF27.188.808.988.86-0.18-0.06
FADFirst Trust20180305ETF26.6922.3418.3519.183.993.16
FAFFirst Americ20180305A8.664.531.321.603.212.93
FALNiShares Fall20180305ETF22.2181.2081.0281.120.180.08
FAMIFarmmi, Inc.20180305A132.8367.2561.4861.265.775.99
FANFirst Trust20180305ETF15.3710.6110.499.550.121.06
FANGDiamondback20180305A10.915.690.781.514.904.18
FARMFarmer Bros20180305A50.6613.031.904.8811.128.15
FAROFaro Technol20180305A33.8916.743.234.4913.5112.25
FASDirexion Dai20180305ETF8.734.832.472.542.372.30
FASTFastenal Co20180305A4.195.613.083.032.532.58
FATFAT Brands I20180305A496.00248.86216.40213.9832.4734.88
FATEFate Therape20180305A49.2049.039.5320.5039.5028.53
FAUSFirst Trust20180305ETF55.1646.2146.2146.210.000.00
FAZDirexion Dai20180305ETF9.368.432.952.565.485.87
FBFacebook, In20180305A1.551.560.450.541.111.02
FBCFlagstar Ban20180305A19.448.321.703.416.624.91
FBHSFORTUNE BRAN20180305A4.182.400.510.511.891.89
FBIOFortress Bio20180305A71.4353.5835.0434.4418.5419.14
FBIZFirst Busine20180305A56.7732.5629.2029.773.372.80
FBKFB Financial20180305A57.9933.258.9112.1724.3421.08
FBMFoundation B20180305A22.2112.078.829.623.282.48
FBMSFirst Bancsh20180305A106.2579.2344.7752.6334.4626.60
FBNCFirst Bancor20180305A29.0611.827.408.214.423.61
FBNDFidelity Tot20180305ETF12.397.432.21-0.165.227.59
FBPFirst BanCor20180305A17.0913.333.953.729.379.61
FBSSFauquier Ban20180305A353.65298.76296.43296.432.332.33
FBTFirst Trust20180305ETF10.338.366.646.401.721.96
FBZFirst Trust20180305ETF44.8321.3521.2721.020.080.33
FCFranklin Cov20180305A52.1933.416.8513.6126.5619.80
FCAFirst Trust20180305ETF197.98142.71142.71142.710.000.00
FCANFirst Trust20180305ETF25.4314.6714.6714.670.000.00
FCAPFirst Capita20180305A1164.99909.88496.69496.69413.19413.19
FCAUFIAT CHRYSLE20180305A5.066.222.212.434.023.81
FCBCFirst Commun20180305A69.1948.2428.0928.6820.1619.56
FCCOFirst Commun20180305A344.32122.00118.52120.313.481.69
FCCY1st Constitu20180305A119.8683.9776.3477.767.636.21
FCEFFirst Trust20180305ETF39.5914.8114.8114.810.000.00
FCELFuelCell Ene20180305A60.0849.2618.0819.4331.1829.83
FCFFirst Common20180305A7.626.09-0.080.106.165.99
FCFSFirstCash, I20180305A15.297.361.722.095.645.27
FCGFirst Trust20180305ETF9.4313.684.254.879.438.81
FCNFTI Consulti20180305A18.9310.134.654.155.485.98
FCNCAFirst Citize20180305A54.9429.7422.7424.686.825.40
FCOMFidelity MSC20180305ETF22.4913.9412.8413.111.100.84
FCORFidelity Cor20180305ETF23.5620.8818.4018.402.472.47
FCPTFour Corners20180305A13.716.171.442.314.733.86
FCVTFirst Trust20180305ETF22.6113.7611.4111.552.352.21
FCXFreeport-McM20180305A5.587.112.462.494.664.63
FDBCFidelity D &20180305A165.6437.5927.5127.5110.0910.09
FDDFirst Trust20180305ETF9.718.356.716.331.662.04
FDEFFirst Defian20180305A130.2051.5528.3632.5723.1818.98
FDISFidelity MSC20180305ETF14.1313.0812.7312.760.350.32
FDIVFirst Trust20180305ETF19.509.739.109.100.630.63
FDLFirst Trust20180305ETF3.762.184.201.69-2.020.49
FDLOFidelity Low20180305ETF15.8313.9213.4213.800.500.12
FDMFirst Trust20180305ETF16.6011.366.799.554.581.82
FDMOFidelity Mom20180305ETF18.599.497.738.071.761.42
FDNFirst Trust20180305ETF6.163.531.831.611.701.94
FDPFresh Del Mo20180305A13.626.473.263.623.212.84
FDRRFidelity Div20180305ETF24.7615.7112.5713.153.152.57
FDSFactset Rese20180305A20.649.332.523.366.815.97
FDTFirst Trust20180305ETF18.0737.5916.0416.1621.5621.43
FDTSFirst Trust20180305ETF858.75297.84173.92173.92123.92123.92
FDUSFidus Invest20180305A24.7039.5520.7219.2018.8320.35
FDVVFidelity Hig20180305ETF26.6613.216.746.856.476.36
FDXFedEx Corpor20180305A8.855.751.732.234.023.52
FEFirstEnergy20180305A3.283.180.120.363.062.81
FEIMFrequency El20180305A120.7652.5845.5946.636.995.95
FELEFranklin Ele20180305A32.2618.9910.6811.358.317.64
FEMFirst Trust20180305ETF13.457.109.385.78-2.271.32
FEMBFirst Trust20180305ETF56.1520.8320.8320.830.000.00
FEMSFirst Trust20180305ETF28.0018.0717.7417.960.330.11
FENCFennec Pharm20180305A108.5156.4246.1044.7610.3211.66
FENYFidelity MSC20180305ETF6.175.634.004.821.630.81
FEPFirst Trust20180305ETF7.485.232.803.342.431.89
FETFORUM ENERGY20180305A47.8332.158.259.6923.9022.46
FEUZFirst Trust20180305ETF48.7822.3416.4316.735.915.61
FEXFirst Trust20180305ETF5.224.643.993.930.640.71
FEYEFireEye, Inc20180305A5.827.142.852.984.294.16
FEZSPDR EURO ST20180305ETF2.493.801.732.362.071.45
FFFuture Fuel20180305A35.9922.3911.6311.9310.7610.46
FFBCFirst Financ20180305A25.6318.695.726.3912.9712.31
FFBWFFBW, Inc. C20180305A292.25139.60139.60139.600.000.00
FFGFBL Financia20180305A75.4134.0127.4427.576.576.44
FFHGFormula Foli20180305ETF25.897.227.287.28-0.07-0.07
FFHLFuwei Films20180305A1023.97868.42868.42868.420.000.00
FFICFlushing Fin20180305A22.8816.953.433.9813.5212.97
FFINFirst Financ20180305A27.5810.850.660.8210.1910.03
FFIUUVA Unconstr20180305ETF55.6942.1342.1342.130.000.00
FFIVF5 Networks20180305A9.849.085.375.683.713.40
FFNWFirst Financ20180305A139.4484.9889.0288.62-4.04-3.64
FFRFirst Trust20180305ETF36.7133.1415.5514.4617.5918.68
FFSGFormulaFolio20180305ETF17.5215.5115.5115.510.000.00
FFTGFormulaFolio20180305ETF37.4523.7623.8623.76-0.100.00
FFTIFormulaFolio20180305ETF22.3610.4010.6610.66-0.27-0.27
FFTYInnovator IB20180305ETF16.2113.9613.0713.160.890.80
FFWMFirst Founda20180305A21.5611.805.836.675.975.13
FGFGL Holdings20180305A13.418.342.913.845.434.50
FGBIFIRST GUARAN20180305A141.6885.5568.3498.3017.21-12.75
FGDFirst Trust20180305ETF12.456.813.505.123.321.69
FGENFibroGen, In20180305A22.0813.01-1.01-1.1014.0214.11
FGMFirst Trust20180305ETF21.1811.098.588.792.512.31
FHBFirst Hawaii20180305A14.757.17-0.030.907.206.28
FHKFirst Trust20180305ETF58.8746.7943.6446.793.150.00
FHLCFidelity MSC20180305ETF7.374.462.981.821.482.64
FHNFirst Horizo20180305A5.144.93-0.131.215.063.72
FIFRANKS INTER20180305A19.9516.01-3.47-3.1619.4719.17
FIBKFirst Inters20180305A25.7219.804.145.4315.6614.37
FIBRiShares Edge20180305ETF17.6610.0310.0310.030.000.00
FICOFair Isaac C20180305A28.0911.096.517.174.583.92
FIDIFidelity Int20180305ETF37.5824.8021.2123.223.591.57
FIDUFidelity MSC20180305ETF14.7012.229.6011.692.620.53
FIHDUBS AG FI En20180305ETN74.9135.3842.0620.10-6.6815.28
FILLiShares MSCI20180305ETF104.1895.8460.6796.0135.17-0.17
FINXGlobal X Fun20180305ETF25.7826.4429.2631.19-2.82-4.75
FISFidelity Nat20180305A4.131.820.741.131.080.70
FISIFinancial In20180305A47.3527.2013.4013.8313.8013.37
FISVFiserv Inc20180305A7.354.69-2.370.387.074.31
FITFitbit, Inc.20180305A19.7115.434.015.6611.409.76
FITBFifth Third20180305A3.1010.525.976.804.553.76
FIVAFidelity Int20180305ETF71.089.7210.359.72-0.630.00
FIVEFive Below,20180305A9.715.242.682.852.562.39
FIVNFIVE9, INC.20180305A17.8010.384.496.575.893.81
FIWFirst Trust20180305ETF17.587.917.447.160.470.76
FIXComfort Syst20180305A23.6710.740.351.6210.389.12
FIXDFirst Trust20180305ETF15.528.079.208.03-1.130.04
FIZZNational Bev20180305A30.5214.163.042.3711.1211.79
FJPFirst Trust20180305ETF48.3326.2124.8424.851.371.35
FKOFirst Trust20180305ETF112.0241.9016.3816.3825.5325.53
FKUFirst Trust20180305ETF20.3817.5511.3412.426.225.13
FLFoot Locker,20180305A3.183.21-1.60-0.264.823.47
FLAGFLAG-Forensi20180305ETF52.5750.1650.1650.160.000.00
FLATiPath US Tre20180305ETF484.60
FLAUFranklin FTS20180305ETF184.31
FLAXFranklin FTS20180305ETF66.0937.8537.8537.850.000.00
FLBRFranklin FTS20180305ETF10.277.917.987.98-0.08-0.08
FLCAFranklin FTS20180305ETF22.880.00
FLCHFranklin FTS20180305ETF19.2519.1119.1119.110.000.00
FLCOFranklin Lib20180305ETF41.3036.8337.5337.53-0.70-0.70
FLDMFluidigm Cor20180305A30.1119.999.609.6310.3910.36
FLEEFranklin FTS20180305ETF19.1116.2815.7615.760.530.53
FLEHFranklin FTS20180305ETF26.87
FLEUBarclays ETN20180305ETN75.7197.4797.4797.470.000.00
FLEXFlex Ltd. Or20180305A5.819.392.294.257.105.13
FLFRFranklin FTS20180305ETF19.29
FLGBFranklin FTS20180305ETF16.5315.3115.3115.310.000.00
FLGECredit Suiss20180305ETN33.3829.1029.0629.270.700.49
FLGRFranklin FTS20180305ETF16.894.0412.124.04-8.080.00
FLGTFulgent Gene20180305A77.8366.2935.9533.0130.3433.28
FLHKFranklin FTS20180305ETF32.998.668.668.660.000.00
FLICFirst of Lon20180305A59.8930.3822.8623.227.527.16
FLINFranklin FTS20180305ETF66.0851.1551.1551.150.000.00
FLIRFlir Systems20180305A6.274.20-0.290.534.493.67
FLIYFranklin FTS20180305ETF19.095.605.605.600.000.00
FLJHFranklin FTS20180305ETF77.70
FLJPFranklin FTS20180305ETF7.50218.76218.76218.760.000.00
FLKRFranklin FTS20180305ETF21.9195.6870.1695.6825.520.00
FLLFull House R20180305A97.6587.7848.8153.4338.9634.34
FLLVFranklin Lib20180305ETF31.6117.7217.7217.720.000.00
FLMFirst Trust20180305ETF183.7959.8746.2346.2313.6413.64
FLMBFranklin Lib20180305ETF33.1728.7828.7828.780.000.00
FLMIFranklin Lib20180305ETF28.9420.4320.4320.430.000.00
FLMXFranklin FTS20180305ETF109.5530.2349.9730.23-19.730.00
FLNFirst Trust20180305ETF35.1625.8925.8825.610.020.28
FLOFlowers Food20180305A5.504.55-0.60-0.185.154.73
FLOTiShares Floa20180305ETF1.961.551.271.340.270.21
FLOWSPX FLOW, In20180305A21.168.690.812.417.886.28
FLQDFranklin Lib20180305ETF42.3348.1446.6745.891.482.26
FLQEFranklin Lib20180305ETF20.3911.5810.5311.581.050.00
FLQGFranklin Lib20180305ETF30.19
FLQHFranklin Lib20180305ETF33.0155.9151.0352.054.883.86
FLQLFranklin Lib20180305ETF23.1514.8214.7414.740.070.07
FLQMFranklin Lib20180305ETF25.34396.30406.73406.73-10.43-10.43
FLQSFranklin Lib20180305ETF24.21268.33268.33268.330.000.00
FLRFluor Corpor20180305A6.793.570.881.232.692.34
FLRNSPDR Bloombe20180305ETF3.252.562.232.230.330.33
FLRTPacific Glob20180305ETF20.2821.0121.0121.010.000.00
FLRUFranklin FTS20180305ETF55.91103.11103.11103.110.000.00
FLSFlowserve Co20180305A6.173.161.042.082.121.08
FLTFleetCor Tec20180305A15.516.011.141.584.884.43
FLTBFidelity Lim20180305ETF12.128.147.597.590.540.54
FLTRVanEck Vecto20180305ETF5.592.332.292.290.040.04
FLTWFranklin FTS20180305ETF81.3620.3120.3120.310.000.00
FLWS1-800-FLOWER20180305A50.1738.7211.9620.2826.7618.44
FLXNFlexion Ther20180305A27.0215.454.978.3710.477.08
FLXSFlexsteel In20180305A166.3286.9185.4285.231.491.68
FMiShares MSCI20180305ETF17.418.825.546.953.281.89
FMAOFarmers & Me20180305A185.07101.7971.4571.6130.3430.18
FMATFidelity MSC20180305ETF15.3512.9010.2910.502.612.41
FMBFirst Trust20180305ETF18.6511.2610.9211.140.340.12
FMBHFirst Mid Ba20180305A245.0376.2271.2774.164.952.06
FMBIFirst Midwes20180305A13.4211.045.696.115.354.93
FMCFMC Corporat20180305A8.9510.751.782.188.988.57
FMFFirst Trust20180305ETF37.5536.5136.5136.510.000.00
FMHIFirst Trust20180305ETF180.2936.3633.7433.742.612.61
FMKFirst Trust20180305ETF16.684.574.574.570.000.00
FMNBFarmers Nati20180305A124.0075.7445.1359.8630.6115.89
FNFabrinet20180305A12.075.721.932.443.793.29
FNBF.N.B. Corp20180305A7.165.671.301.504.374.17
FNCBFNCB Bancorp20180305A348.89423.72422.66423.011.060.71
FNCLFidelity MSC20180305ETF6.344.32-0.240.104.564.23
FNDFloor & Deco20180305A15.7610.055.045.555.014.52
FNDASchwab Funda20180305ETF10.655.044.495.360.55-0.33
FNDBSchwab Funda20180305ETF19.699.571.952.147.627.43
FNDCSchwab Funda20180305ETF11.593.653.173.300.490.35
FNDESchwab Funda20180305ETF11.753.231.051.162.182.06
FNDFSchwab Funda20180305ETF13.676.785.126.011.660.78
FNDXSchwab Funda20180305ETF5.305.874.995.040.880.83
FNFFidelity Nat20180305A4.853.410.330.423.082.98
FNGDMicroSectors20180305ETN81.2039.5315.8117.3523.7222.18
FNGUMicroSectors20180305ETN61.2430.2621.6123.068.647.20
FNHCFedNat Holdi20180305A252.6149.0242.2042.306.816.71
FNIFirst Trust20180305ETF8.794.642.773.301.871.33
FNJNFinjan Holdi20180305A44.9342.5815.2631.0227.3211.55
FNKFirst Trust20180305ETF38.3329.2327.1927.272.051.96
FNKOFunko, Inc.20180305A52.1332.6826.0427.386.645.31
FNLCFirst Bancor20180305A174.9450.1539.6845.0010.485.16
FNVFranco-Nevad20180305A5.933.780.900.932.882.85
FNWBFirst Northw20180305A51.2116.328.4113.577.922.76
FNXFirst Trust20180305ETF22.5314.2912.0011.992.292.30
FNYFirst Trust20180305ETF29.3713.1913.2912.88-0.100.31
FOEFerro Corpor20180305A10.976.920.321.466.605.47
FOLDAmicus Thera20180305A8.817.960.150.317.817.65
FONRFonar Corpor20180305A92.2149.4126.3828.3923.0321.02
FORForestar Gro20180305A34.8118.739.5411.129.187.61
FORDForward Indu20180305A213.07161.63122.28126.7839.3634.85
FORKFuling Globa20180305A137.2097.0680.0982.2416.9714.82
FORMFormFactor I20180305A43.3730.8616.7817.4814.0813.38
FORRForrester Re20180305A56.6129.4417.3917.2712.0512.17
FOSLFossil Group20180305A9.1819.30-1.08-0.8320.3720.12
FOXFox Corporat20180305A2.853.250.720.882.532.37
FOXAFox Corporat20180305A2.803.821.481.222.342.60
FOXFFox Factory20180305A25.5212.673.954.558.728.11
FPAFirst Trust20180305ETF78.1443.7943.8043.790.000.00
FPAYFlexShopper,20180305A291.48259.61259.61259.610.000.00
FPEFirst Trust20180305ETF5.093.502.892.920.610.57
FPEIFirst Trust20180305ETF14.2111.0810.6110.730.470.35
FPHFive Point H20180305A47.6025.2817.5618.897.726.38
FPIFarmland Par20180305A18.1312.711.642.5711.0710.14
FPRXFive Prime T20180305A30.8716.648.057.938.598.71
FPXFirst Trust20180305ETF5.304.481.711.732.782.76
FPXIFirst Trust20180305ETF35.5918.2716.8216.691.451.59
FQALFidelity Qua20180305ETF12.6210.0410.379.87-0.320.18
FRFirst Indust20180305A5.714.641.351.683.292.96
FRAKVanEck Vecto20180305ETF31.3133.8720.5632.6113.301.25
FRANFrancesca''s20180305A20.7016.544.785.5611.7610.98
FRBAFirst Bank20180305A64.9335.1534.2634.510.890.64
FRBKRepublic Fir20180305A86.1846.3031.7932.8714.5013.42
FRCFirst Republ20180305A5.363.740.930.132.803.60
FRDFriedman Ind20180305A244.53116.2494.70104.6921.5511.55
FRELFidelity MSC20180305ETF16.6722.2417.6121.884.640.36
FRGIFiesta Resta20180305A30.7345.53-1.5212.8747.0532.66
FRIFirst Trust20180305ETF8.018.606.706.431.902.17
FRMEFirst Mercha20180305A43.8510.737.027.453.713.28
FROFrontline Lt20180305A25.1622.8711.5411.3111.3311.57
FRPHFRP Holdings20180305A132.6081.7366.1063.8315.6317.90
FRPTFreshpet, In20180305A48.5625.3810.9411.7214.4413.65
FRTFederal Real20180305A12.998.983.585.845.403.15
FRTAForterra, In20180305A36.5433.3623.9223.429.4410.21
FSBFranklin Fin20180305A40.7726.2314.9317.2011.319.04
FSBCFSB Bancorp,20180305A1019.29
FSBWFS Bancorp,20180305A84.4843.2330.0430.1013.1913.12
FSCTForeScout Te20180305A91.0144.508.6327.7835.8716.72
FSFGFirst Saving20180305A655.97399.42399.42399.420.000.00
FSIFlexible Sol20180305A362.362743.92133.46-4.872610.462748.79
FSLRFirst Solar,20180305A7.765.000.572.154.432.85
FSMFORTUNA Silv20180305A21.9517.202.982.6914.2114.45
FSPFranklin Str20180305A20.4119.33-2.98-1.4522.3120.78
FSSFederal Sign20180305A18.949.335.016.134.323.20
FSTAFidelity MSC20180305ETF14.8011.8410.7010.891.140.94
FSTRFoster (Lb)20180305A83.7247.5617.9123.3629.6524.20
FSVFirstService20180305A24.8017.598.859.558.738.04
FSZFirst Trust20180305ETF30.4025.0530.2924.44-5.240.61
FTAFirst Trust20180305ETF4.964.293.743.730.550.56
FTAGFirst Trust20180305ETF38.9525.2625.2625.260.000.00
FTAIFortress Tra20180305A23.7214.585.486.249.108.34
FTCFirst Trust20180305ETF11.487.876.756.961.120.91
FTCSFirst Trust20180305ETF9.898.318.759.21-0.44-0.89
FTECFidelity MSC20180305ETF2.551.84-0.940.512.791.33
FTEKFuel Tech, I20180305A174.84211.4472.3772.37139.06139.06
FTFTFuture FinTe20180305A164.30116.7651.2282.2265.5434.54
FTGCFirst Trust20180305ETF18.5713.2812.7013.290.58-0.01
FTHIFirst Trust20180305ETF36.3762.0236.7536.7125.2725.31
FTITechnipFMC p20180305A3.579.926.636.913.303.06
FTKFlotek Indus20180305A17.3814.014.505.369.528.65
FTLBFirst Trust20180305ETF24.3525.3025.2925.290.010.01
FTLSFirst Trust20180305ETF17.5429.2227.5028.791.720.43
FTNTFortinet, In20180305A4.7212.822.081.9510.7510.87
FTRFrontier Com20180305A14.4313.564.776.008.807.55
FTRIFirst Trust20180305ETF74.3837.8337.3237.830.510.00
FTSFortis Inc.20180305A4.864.251.761.772.492.48
FTSDFranklin Lib20180305ETF15.0011.9612.1412.14-0.18-0.18
FTSIFTS Internat20180305A69.2421.165.4613.8115.707.34
FTSLFirst Trust20180305ETF2.601.691.651.660.040.03
FTSMFirst Trust20180305ETF1.781.220.890.890.330.33
FTVFortive Corp20180305A5.593.300.760.872.542.44
FTXDFirst Trust20180305ETF20.639.329.329.320.000.00
FTXGFirst Trust20180305ETF26.6023.8523.8523.850.000.00
FTXHFirst Trust20180305ETF73.12119.686.61-9.09113.07128.78
FTXLFirst Trust20180305ETF49.1736.6935.2034.311.492.38
FTXNFirst Trust20180305ETF59.0230.2227.4026.492.823.72
FTXOFirst Trust20180305ETF23.6616.9212.9513.323.983.60
FTXRFirst Trust20180305ETF17.2011.2212.9111.22-1.690.00
FUDE-TRACS UBS20180305ETN121.9862.7762.7762.770.000.00
FULH.B. Fuller20180305A11.884.491.071.313.423.18
FULTFulton Finan20180305A29.8022.414.094.5518.3217.86
FUNCedar Fair,20180305A41.2426.6813.0017.6813.699.00
FUNCFirst United20180305A171.32118.89102.7597.1416.1521.75
FUNDSprott Focus20180305A16.5411.219.569.561.651.65
FUSBFirst US Ban20180305A233.2592.23142.51142.51-50.28-50.28
FUTProShares Ma20180305ETF35.6016.4514.6314.631.821.82
FUTYFidelity MSC20180305ETF14.2212.888.188.814.704.07
FUVArcimoto, In20180305A1126.05772.64722.67722.6749.9749.97
FVFirst Trust20180305ETF9.5113.7914.4114.03-0.63-0.24
FVALFidelity Val20180305ETF21.3017.8215.9017.261.920.56
FVCFirst Trust20180305ETF21.0219.9119.5619.590.350.32
FVDFirst Trust20180305ETF6.698.767.858.430.910.33
FVEFive Star Se20180305A339.22181.27140.10140.1041.1741.17
FVLFirst TrustV20180305ETF22.8316.8615.8315.831.031.03
FWDBAdvisorShare20180305ETF116.44395.24395.24395.240.000.00
FWONALiberty Medi20180305A18.6414.665.289.309.385.36
FWONKLiberty Medi20180305A10.306.511.642.814.883.71
FWRDForward Air20180305A22.738.031.521.786.516.25
FXDFirst Trust20180305ETF6.694.876.694.82-1.820.06
FXGFirst Trust20180305ETF5.813.131.441.841.691.30
FXHFirst Trust20180305ETF7.205.442.632.152.813.30
FXIiShares Chin20180305ETF2.186.444.214.952.241.51
FXLFirst Trust20180305ETF5.213.631.892.581.741.04
FXNFirst Trust20180305ETF8.8427.9827.4127.540.570.44
FXOFirst Trust20180305ETF7.5510.374.784.925.595.45
FXPProShares Ul20180305ETF17.4213.4310.1110.663.332.77
FXRFirst Trust20180305ETF7.774.263.073.281.190.98
FXUFirst Trust20180305ETF5.854.222.552.631.681.60
FXZFirst Trust20180305ETF7.913.241.632.061.611.18
FYCFirst Trust20180305ETF32.9817.1616.6216.650.540.52
FYLDCambria Fore20180305ETF127.8333.6933.6933.690.000.00
FYTFirst Trust20180305ETF33.3918.2615.3115.312.942.94
FYXFirst Trust20180305ETF19.2711.7010.5510.911.150.79
GGENPACT LIMI20180305A3.983.21-0.150.683.362.53
GAACambria Glob20180305ETF21.7612.9912.1412.190.840.80
GABCGerman Ameri20180305A97.6939.3735.5036.283.863.09
GAIAGaia, Inc. C20180305A49.1341.8633.8534.788.017.08
GAINGladstone In20180305A23.0913.999.468.654.535.35
GALSPDR SSgA Gl20180305ETF26.7911.4211.4911.35-0.070.07
GALTGalectin The20180305A62.6648.6411.3226.8637.3221.78
GAMRETFMG Video20180305ETF26.0219.1518.3519.470.80-0.32
GARSGarrison Cap20180305A59.1448.1625.4627.0122.7021.15
GASSStealthGas,20180305A97.8276.6264.2070.9412.425.68
GATXGATX Corpora20180305A23.287.692.554.105.143.59
GBCIGlacier Banc20180305A16.026.573.163.883.422.69
GBDCGolub Capita20180305A11.768.57-0.020.058.598.52
GBFiShares Gove20180305ETF14.237.937.937.930.000.00
GBILGoldman Sach20180305ETF1.901.301.291.290.010.01
GBLGAMCO Invest20180305A68.5339.0119.2021.2419.8117.77
GBLIGlobal Indem20180305A244.75268.71263.47263.415.245.30
GBRNew Concept20180305A159.1495.5468.9978.6426.5516.90
GBTGlobal Blood20180305A25.2919.1211.4012.627.726.50
GBXThe Greenbri20180305A22.9712.772.776.6810.006.09
GCAPGain Capital20180305A16.3015.061.902.3613.1912.72
GCBCGreene Count20180305A271.27145.87143.75143.062.122.82
GCEClaymore/Rob20180305ETN407.59554.47627.07627.07-72.60-72.60
GCIGannett Co.,20180305A11.4310.110.561.689.558.43
GCOGenesco Inc.20180305A24.8714.173.020.2811.1513.89
GCOWPacer Global20180305ETF68.9438.7137.5137.641.191.06
GCPGCP Applied20180305A18.169.924.084.905.855.02
GDGeneral Dyna20180305A6.314.851.811.963.042.89
GDDYGoDaddy Inc20180305A7.344.890.241.144.653.75
GDENGolden Enter20180305A31.8213.662.474.8511.198.81
GDOTGreen Dot Co20180305A14.158.134.375.213.762.92
GDPGoodrich Pet20180305A301.65258.10188.72185.6269.3772.47
GDVDPrincipal Ac20180305ETF45.79422.38-123.19-259.98545.57682.36
GDXVanEck Vecto20180305ETF4.674.29-0.630.154.924.14
GDXJVanEck Vecto20180305ETF3.183.150.800.572.352.58
GEGeneral Elec20180305A6.915.842.673.083.162.75
GECGreat Elm Ca20180305A199.62118.23113.46113.444.764.78
GECCGreat Elm Ca20180305A145.53117.17106.24103.9510.9313.22
GEFGreif, Inc.20180305A19.4310.622.194.138.426.48
GEFBGreif, Inc.20180305A125.2966.3249.9350.6916.3815.63
GELGenesis Ener20180305A11.948.554.524.984.033.59
GEMGoldman Sach20180305ETF16.289.887.957.911.931.97
GENGenesis Heal20180305A95.6172.8848.0444.5324.8428.34
GENCGencor Indus20180305A78.4252.7437.3838.8715.3613.86
GENYPrincipal Mi20180305ETF138.9875.7355.3455.4020.3920.33
GEOThe GEO Grou20180305A7.254.411.301.493.112.92
GEOSGeospace Tec20180305A108.8644.3622.2025.5622.1618.80
GERNGeron Corp20180305A39.4332.9113.1915.9119.7217.01
GESGuess?, Inc.20180305A13.337.942.943.225.004.72
GEVOGevo, Inc.20180305A94.1685.1268.9471.3616.1713.76
GFEDGuaranty Fed20180305A175.72875.70551.33551.33324.37324.37
GFFGriffon Corp20180305A47.0133.0713.3718.4019.7014.68
GFNGeneral Fina20180305A130.25122.0379.3681.6342.6740.40
GGGGraco Inc20180305A8.183.971.601.652.372.32
GHLGreenhill &20180305A25.9020.318.208.9512.1111.35
GHMGraham Corpo20180305A89.63108.0096.28105.2611.722.74
GHYBGoldman Sach20180305ETF58.8912.3012.3012.300.000.00
GHYGiShares US &20180305ETF18.4518.1818.0418.060.140.11
GIBCGI Inc.20180305A6.113.190.481.462.711.73
GIFIGulf Island20180305A80.1570.6752.3335.9118.3334.76
GIGBGoldman Sach20180305ETF18.3217.9417.9417.940.000.00
GIGMGigaMedia Lt20180305A161.93125.75102.8192.6022.9433.16
GIISPDR S&P Glo20180305ETF16.217.415.305.122.112.30
GIIIG-Iii Appare20180305A20.898.464.275.724.202.74
GILGildan Activ20180305A6.143.211.632.091.581.12
GILDGilead Scien20180305A2.212.160.900.991.261.18
GILTGilat Satell20180305A125.8941.10-5.103.0946.2038.01
GISGeneral Mill20180305A2.532.520.761.021.761.50
GKOSGlaukos Corp20180305A21.8910.364.106.506.263.86
GLADGladstone Ca20180305A24.0820.4918.8519.251.651.24
GLBSGlobus Marit20180305A59.69112.36107.04107.045.335.33
GLBZGlen Burnie20180305A41.754.184.184.180.000.00
GLDDGreat Lakes20180305A119.7276.3847.8348.7728.5527.61
GLDICredit Suiss20180305ETF20.6815.213.644.6011.5710.61
GLMDGalmed Pharm20180305A192.95134.72109.20103.2825.5231.45
GLNGGolar LNG Lt20180305A10.7212.550.42-0.8612.1413.41
GLOBGLOBANT S.A.20180305A32.9323.1115.2817.557.825.56
GLOGGASLOG LTD20180305A31.9421.367.968.6013.4012.74
GLOPGASLOG PARTN20180305A42.3618.9311.2411.577.697.36
GLPGlobal Partn20180305A80.0257.6625.2026.1132.4531.55
GLPIGaming and L20180305A4.635.501.051.424.464.09
GLREGreenlight C20180305A37.1428.3915.7715.7012.6212.69
GLTGlatfelter20180305A23.1110.295.155.855.144.44
GLUUGlu Mobile I20180305A26.4718.896.337.4412.5611.43
GLWCorning Inco20180305A3.552.940.550.872.382.07
GLYCGlycoMimetic20180305A37.7629.7524.5320.535.219.22
GMGeneral Moto20180305A2.673.151.331.591.821.56
GMEGameStop Cor20180305A6.626.111.992.314.123.81
GMEDGLOBUS MEDIC20180305A10.954.121.431.482.692.64
GMFSPDR S&P Eme20180305ETF20.2414.5711.9512.602.621.97
GMLPGolar LNG Pa20180305A22.2423.1312.2612.8110.8710.32
GMOGeneral Moly20180305A64.1676.5859.1660.6517.4215.93
GMOMCambria Glob20180305ETF31.9340.5919.4019.7721.1920.82
GMREGlobal Medic20180305A38.2614.2711.2811.592.992.68
GMSGMS Inc.20180305A17.719.424.325.105.114.33
GNCGNC Holdings20180305A23.5520.864.683.9916.1716.87
GNCAGenocea Bios20180305A98.4094.5783.0483.2611.5311.31
GNEGENIE ENERGY20180305A69.1934.8316.0618.3218.7716.51
GNKGENCO SHIPPI20180305A39.0622.688.7910.2613.8912.42
GNLGlobal Net L20180305A10.666.401.612.644.793.76
GNMAiShares GNMA20180305ETF27.6115.2113.0813.062.132.15
GNMKGenMark Diag20180305A40.2126.744.307.6622.4419.08
GNRSPDR S&P Glo20180305ETF14.1911.036.436.654.604.38
GNRCGENERAC HOLD20180305A15.817.341.762.975.584.37
GNTXGentex Corp20180305A5.445.382.963.522.421.85
GNTYGuaranty Ban20180305A224.7970.4768.0969.532.380.94
GNUSGenius Brand20180305A372.80210.63158.98167.4351.6543.21
GNWGenworth Fin20180305A34.6622.5418.8016.493.746.04
GOAUUS Global GO20180305ETF122.5034.2835.2535.23-0.97-0.95
GOEXGlobal X Gol20180305ETF88.5349.4549.4549.450.000.00
GOGLGolden Ocean20180305A19.2112.557.697.934.864.62
GOGOGogo Inc.20180305A12.3615.700.201.2415.5014.47
GOLDBarrick Gold20180305A9.584.992.282.542.722.45
GOLFAcushnet Hol20180305A13.9918.1614.5015.123.653.05
GOODGladstone Co20180305A18.7216.93-4.90-11.8921.8328.82
GOOGAlphabet Inc20180305A8.265.071.502.363.572.71
GOOGLAlphabet Inc20180305A7.576.533.633.482.903.05
GOOSCanada Goose20180305A13.246.670.350.686.325.99
GOROGold Resourc20180305A26.6926.595.897.4120.7119.18
GOVTiShares U.S.20180305ETF4.115.805.515.560.290.24
GPCGenuine Part20180305A8.004.131.642.062.492.07
GPIGroup 1 Auto20180305A31.7013.763.727.0010.046.77
GPKGraphic Pack20180305A7.024.581.032.693.551.89
GPLGreat Panthe20180305A90.4890.3148.4559.5441.8630.77
GPMTGranite Poin20180305A15.076.913.293.323.623.59
GPNGlobal Payme20180305A7.245.084.723.490.531.77
GPORGulfport Ene20180305A9.6620.663.035.1617.6415.53
GPREGreen Plains20180305A30.9343.1712.1912.7030.9730.46
GPRKGEOPARK LIMI20180305A45.6729.7426.1025.023.644.72
GPROGoPro, Inc.20180305A17.8219.207.407.1211.8112.09
GPSThe Gap, Inc20180305A3.433.841.111.442.732.40
GPXGP Strategie20180305A47.1418.147.919.5210.238.62
GQREFlexShares G20180305ETF8.166.234.807.371.42-1.14
GRAW.R. Grace &20180305A9.014.720.25-0.074.474.79
GRBKGreen Brick20180305A119.43116.1558.1475.7158.0040.43
GRCThe Gorman-R20180305A76.5146.1128.4432.0217.6814.09
GREKGlobal X MSC20180305ETF9.9410.554.208.506.472.18
GRESIQ ARB Globa20180305ETF15.987.788.097.90-0.30-0.12
GRIDFirst Trust20180305ETF35.5926.5723.5226.573.050.00
GRIFGriffin Indu20180305A497.18230.18230.19222.73-0.017.45
GRMNGarmin Ltd20180305A5.527.060.340.726.726.34
GRNiPath Series20180305ETN400.55339.68278.60317.4161.0822.27
GRNBVanEck Vecto20180305ETF15.5011.2010.2211.260.98-0.06
GROWUS Global In20180305A79.0867.6822.0827.3445.6040.34
GRPNGroupon, Inc20180305A22.3127.959.4115.3618.5712.65
GRUAB Svensk Ek20180305ETN126.3761.7564.1762.00-2.41-0.25
GRUBGRUBHUB INC.20180305A9.464.161.111.773.042.39
GSGoldman Sach20180305A4.772.760.641.232.121.53
GSATGlobalstar,20180305A23.5219.2616.6116.522.702.75
GSBGlobalSCAPE,20180305A59.0950.3713.2313.1537.1537.23
GSBCGreat Southe20180305A69.3231.9124.5026.237.425.68
GSCGS Connect S20180305ETN181.50116.33116.33116.330.000.00
GSEUGoldman Sach20180305ETF27.9153.2551.8153.601.44-0.35
GSEWGoldman Sach20180305ETF6.355.592.492.843.102.75
GSIEGoldman Sach20180305ETF14.825.776.295.83-0.51-0.06
GSITGSI Technolo20180305A72.1355.9947.0548.368.947.63
GSJYGoldman Sach20180305ETF59.4830.3829.4829.600.910.78
GSLGlobal Ship20180305A121.59140.52125.97129.5614.5410.96
GSLCGoldman Sach20180305ETF5.514.613.213.571.401.04
GSMFerroglobe P20180305A19.4411.161.051.9810.119.19
GSPBarclays Ban20180305ETN21.3315.7715.7715.770.000.00
GSSGolden Star20180305A40.4247.437.7345.9239.701.51
GSSCGS ActiveBet20180305ETF32.3729.1028.9528.870.150.23
GSUMGridsum Hold20180305A50.9744.1526.3228.5917.8215.55
GSVGold Standar20180305A65.0558.0625.9528.7332.1129.34
GSYInvesco Ultr20180305ETF1.991.461.331.330.130.13
GTGoodyear Tir20180305A4.054.042.532.851.521.19
GTEGran Tierra20180305A39.9635.0611.6811.8423.3723.21
GTESGates Indust20180305A17.745.870.422.975.452.90
GTHXG1 Therapeut20180305A109.5572.4856.5456.9715.9415.52
GTIMGood Times R20180305A235.89115.5686.19131.0329.37-15.47
GTLSChart Indust20180305A20.199.491.612.867.886.63
GTNGray Televis20180305A37.7626.6611.9211.6414.7415.02
GTNAGray Televis20180305A865.30
GTOInvesco Tota20180305ETF31.9719.8719.8619.870.010.00
GTSTriple-S Man20180305A22.4912.504.265.328.237.18
GTTGTT Communic20180305A24.2414.701.34-3.3613.3618.05
GTYGetty Realty20180305A17.8517.033.334.6513.7012.38
GTYHGTY Technolo20180305A23.1441.4541.4541.450.000.00
GUDBSage ESG Int20180305ETF43.548.208.208.200.000.00
GULFWisdomTree20180305ETF245.59234.65181.34194.5353.3240.12
GUNRFlexShares G20180305ETF6.023.372.872.100.501.26
GUREGulf Resourc20180305A130.6275.4140.9843.4234.4231.98
GURUGlobal X Gur20180305ETF27.9921.7221.0921.180.630.55
GUSHDirexion Dai20180305ETF14.339.934.174.235.765.69
GVGoldfield Co20180305A105.1387.3263.1467.9124.1819.42
GVAGranite Cons20180305A22.9514.115.886.828.247.29
GVALCambria Glob20180305ETF24.2818.7417.7318.111.010.63
GVIiShares Inte20180305ETF6.963.102.932.930.180.18
GVIPGoldman Sach20180305ETF19.7128.7728.6428.780.13-0.01
GVPGSE Systems,20180305A163.95120.26211.56211.56-91.30-91.30
GWBGreat Wester20180305A21.778.603.044.245.564.36
GWGHGWG Holdings20180305A336.00124.82133.79133.79-8.97-8.97
GWREGUIDEWIRE SO20180305A10.365.690.241.995.443.69
GWRSGlobal Water20180305A170.9886.1373.0273.9313.1112.20
GWWW.W. Grainge20180305A12.155.011.602.093.412.92
GWXSPDR S&P Int20180305ETF14.166.404.745.281.661.12
GXCSPDR S&P Chi20180305ETF14.198.903.403.275.505.63
GXFGlobal X FTS20180305ETF25.8915.0314.9115.030.120.00
GXGGlobal X MSC20180305ETF39.3455.3353.6154.621.710.71
GYLDArrow Dow Jo20180305ETF111.0855.2550.6650.114.595.15
GYROGyrodyne, LL20180305A345.26127.93127.93127.930.000.00
HHyatt Hotels20180305A7.263.851.251.672.602.18
HAHawaiian Hol20180305A18.6514.785.906.338.878.45
HACKETFMG Prime20180305ETF7.044.47-1.23-0.135.704.60
HAEHaemonetics20180305A17.327.784.164.833.622.95
HAFCHanmi Financ20180305A28.8627.818.838.4818.9719.33
HAINHain Celesti20180305A5.7811.800.693.3411.118.47
HALHalliburton20180305A2.282.43-0.090.092.532.34
HALLHallmark Fin20180305A156.28103.1499.3599.263.803.88
HALOHalozyme The20180305A12.619.065.646.243.432.83
HAPVanEck Vecto20180305ETF18.1230.1526.1826.173.973.98
HASHasbro, Inc.20180305A6.874.592.783.391.821.21
HASIHANNON ARMST20180305A14.767.577.115.270.462.30
HAUDiShares Curr20180305ETF745.44333.80333.80333.800.000.00
HAWXiShares Curr20180305ETF20.6712.1312.0812.130.050.00
HAYNHaynes Inter20180305A51.2046.6123.9522.2622.6524.35
HBANHuntington B20180305A6.325.020.421.484.603.54
HBBHamilton Bea20180305A157.8894.6787.4987.227.187.45
HBCPHome Bancorp20180305A253.6297.6983.1285.8014.5811.89
HBIHanesbrands,20180305A5.063.981.561.672.422.32
HBIOHarvard Bios20180305A145.6883.9755.0855.6328.8928.34
HBMHudbay Miner20180305A71.1552.5322.5928.0429.9424.49
HBMDHoward Banco20180305A145.1496.3674.1474.3122.2322.05
HBNCHorizon Banc20180305A37.3421.428.0310.7313.3810.68
HBPHuttig Build20180305A180.7781.1553.0748.7428.0832.41
HCAHCA Healthca20180305A5.863.571.641.831.931.74
HCACHennessy Cap20180305A31.0710.1510.1510.150.000.00
HCAPHarvest Capi20180305A130.18243.8395.5192.27148.33151.57
HCCWarrior Met20180305A18.716.782.222.694.574.09
HCCIHeritage-Cry20180305A53.0466.6224.8925.8541.7440.78
HCHCHC2 Holdings20180305A42.8239.5711.3822.3628.1917.22
HCIHCI Group, I20180305A35.6220.148.9910.6011.159.54
HCKTHackett Grou20180305A31.1213.3915.1911.12-1.802.27
HCSGHealthcare S20180305A11.617.345.105.152.242.19
HDHome Depot,20180305A1.981.720.460.351.271.37
HDAWXtrackers MS20180305ETF170.54
HDGProShares He20180305ETF27.408.918.918.910.000.00
HDGEAdvisorShare20180305ETF19.0415.9814.6714.671.311.31
HDMVFirst Trust20180305ETF27.8815.3915.1515.390.240.00
HDSHD Supply Ho20180305A5.523.33-0.89-0.534.223.86
HDSNHudson Techn20180305A26.2723.829.438.7514.4015.07
HDViShares Core20180305ETF2.5013.7513.0913.610.660.15
HEHawaiian Ele20180305A8.184.270.981.623.292.66
HEARTurtle Beach20180305A150.04135.64106.58112.2929.0623.36
HEBTHebron Techn20180305A494.91264.69259.58259.585.105.10
HECOStrategy Sha20180305ETF45.0240.2640.2640.260.000.00
HEDJWisdomTree E20180305ETF1.662.051.131.140.930.92
HEEMiShares Curr20180305ETF18.4424.9828.1425.72-3.16-0.73
HEESH&E Equipmen20180305A28.1616.356.376.719.999.65
HEFAiShares Curr20180305ETF3.612.471.451.971.020.49
HEIHEICO Corpor20180305A18.9611.484.756.516.734.97
HEIAHEICO CORP C20180305A21.8910.934.036.276.904.66
HELEHelen Of Tro20180305A20.7410.942.093.248.857.70
HEPHolly Energy20180305A57.4223.5920.8618.382.735.21
HESHess Corpora20180305A3.576.093.203.652.902.45
HESMHess Midstre20180305A105.2038.183.4116.4934.7821.69
HEWCiShares Curr20180305ETF34.4126.7223.8423.842.882.88
HEWGiShares Curr20180305ETF4.373.130.331.052.792.07
HEWIiShares Curr20180305ETF15.6924.3924.3924.390.000.00
HEWJiShares Curr20180305ETF3.322.900.460.562.442.36
HEWLiShares Curr20180305ETF22.939.299.299.290.000.00
HEWPiShares Curr20180305ETF11.686.506.144.940.361.56
HEWUiShares Curr20180305ETF8.692.692.692.690.000.00
HEWYiShares Curr20180305ETF99.7775.1075.1075.100.000.00
HEZUiShares Curr20180305ETF3.483.160.521.722.631.44
HFBLHome Federal20180305A338.98182.87182.87182.870.000.00
HFCHOLLYFRONTIE20180305A4.654.902.843.162.061.75
HFWAHeritage Fin20180305A22.7410.835.666.655.174.17
HFXEIQ 50 Percen20180305ETF31.1430.6035.7030.60-5.100.00
HFXIIQ 50 Percen20180305ETF25.9213.7611.8413.071.920.69
HFXJIQ 50 Percen20180305ETF95.0177.4277.4277.420.000.00
HGSHChina HGS Re20180305A271.46158.8288.13101.1770.6957.65
HGVHilton Grand20180305A8.343.820.451.213.372.60
HHCThe Howard H20180305A23.089.943.856.156.083.78
HHSHarte-Hanks,20180305A177.90233.56160.38160.5473.1873.03
HIHillenbrand,20180305A15.978.614.094.194.534.42
HIBBHibbett Spor20180305A29.2026.648.339.3518.3117.28
HIGThe Hartford20180305A2.862.490.000.342.492.14
HIHOHighway Hold20180305A211.38103.6176.0276.0227.5927.59
HIIHuntington I20180305A22.1410.553.244.127.316.44
HILHill Interna20180305A97.2675.5343.7252.0731.8123.46
HIPSGraniteShare20180305ETF44.5350.1750.9250.92-0.75-0.75
HIWHighwoods Pr20180305A8.505.271.251.914.023.36
HJPXiShares Curr20180305ETF35.9937.3023.4937.3013.810.00
HLHecla Mining20180305A27.1620.467.368.2213.1112.25
HLFHerbalife Nu20180305A9.468.835.566.133.272.70
HLIHoulihan Lok20180305A21.6110.505.445.965.074.54
HLITHarmonic Inc20180305A141.7092.2145.5146.7446.7045.47
HLNEHamilton Lan20180305A41.1922.1010.2712.4111.849.69
HLTHilton World20180305A4.282.740.820.981.921.76
HLXHelix Energy20180305A17.1113.802.965.2210.848.58
HMGHMG / Courtl20180305A911.56344.51344.51344.510.000.00
HMHCHoughton Mif20180305A72.5050.1935.2935.2914.9014.90
HMLPHOEGH LNG PA20180305A44.4124.1317.5817.906.556.23
HMNHorace Mann20180305A25.8810.924.124.346.806.58
HMNFHMN Financia20180305A136.55112.74112.74112.740.000.00
HMSTHomeStreet,20180305A34.5313.054.714.648.338.40
HMSYHMS Holdings20180305A11.1215.069.7610.055.295.00
HMTVHemisphere M20180305A61.3033.44-2.421.4535.8731.99
HNDLStrategy Sha20180305ETF4.8257.5957.5957.590.000.00
HNIHNI Corporat20180305A18.728.704.605.114.103.60
HNNAHennessy Adv20180305A123.7347.7436.5833.0211.1614.72
HNRGHallador Ene20180305A64.1764.33-5.910.9170.2463.42
HOFTHooker Furni20180305A36.9320.658.017.9812.6412.68
HOGHarley-David20180305A4.172.910.801.082.111.83
HOLIHollsys Auto20180305A21.6221.028.469.3912.5611.63
HOLXHologic Inc20180305A4.027.52-2.06-1.899.579.43
HOMBHome BancSha20180305A9.8417.217.048.4810.188.74
HOMEAt Home Grou20180305A26.1313.353.654.949.718.41
HONHoneywell In20180305A3.591.940.040.421.901.52
HONEHarborOne Ba20180305A91.9248.3838.8240.789.567.59
HOPEHope Bancorp20180305A14.387.17-0.160.127.327.05
HOVHovnanian En20180305A44.1538.0911.5713.3926.4924.68
HPHelmerich &20180305A5.822.890.190.652.702.24
HPEHewlett Pack20180305A5.334.371.581.802.782.57
HPPHudson Pacif20180305A6.133.500.700.692.802.81
HPQHP Inc.20180305A4.253.760.330.463.433.30
HQYHealthEquity20180305A18.256.982.653.384.333.59
HRHealthcare R20180305A4.546.240.410.805.835.45
HRBH&R Block, I20180305A4.145.153.193.051.972.11
HRCHILL-ROM HOL20180305A13.246.422.303.524.122.90
HRIHerc Holding20180305A35.8216.678.079.698.606.98
HRLHormel Foods20180305A3.253.52-0.060.123.583.41
HRTGHERITAGE INS20180305A21.759.193.284.155.915.04
HRTXHeron Therap20180305A26.3619.974.585.4915.3914.48
HRZNHorizon Tech20180305A79.9465.9336.0337.3929.9028.54
HSCHarsco Corpo20180305A35.8228.287.457.9820.8320.30
HSCZiShares Curr20180305ETF21.75
HSICHenry Schein20180305A6.357.672.323.375.364.30
HSIIHeidrick & S20180305A39.2920.456.717.7313.7412.71
HSKAHeska Corp20180305A43.7016.537.018.919.537.62
HSONHudson Globa20180305A258.20200.94152.80160.5148.1440.44
HSPXGlobal X S&P20180305ETF91.1639.7939.7939.790.000.00
HSTHost Hotels20180305A5.544.441.091.263.353.17
HSTMHealthStream20180305A26.1417.5310.3410.797.196.74
HSYThe Hershey20180305A4.532.900.861.342.041.56
HTHersha Hospi20180305A6.4712.38-3.11-0.5215.4912.89
HTAHEALTHCARE T20180305A4.785.560.290.465.265.09
HTBIHomeTrust Ba20180305A51.5146.678.8611.4537.8035.21
HTBKHeritage Com20180305A24.0314.0813.1515.210.93-1.13
HTBXHeat Biologi20180305A151.47113.2986.5986.6026.7026.69
HTGCHercules Cap20180305A18.3511.384.494.226.897.16
HTGMHTG Molecula20180305A62.4641.9313.0323.8128.8918.12
HTHHILLTOP HOLD20180305A13.055.142.332.852.822.31
HTLDHeartland Ex20180305A14.7337.10-1.912.6139.0134.49
HTLFHeartland Fi20180305A29.2814.717.578.307.146.41
HTRBHartford Tot20180305ETF41.0639.1139.1439.14-0.04-0.04
HTUSHull Tactica20180305ETF37.7825.691.042.7724.6522.93
HTZHertz Global20180305A13.437.961.942.646.025.32
HUBBHubbell Inco20180305A15.516.871.912.014.964.86
HUBGHUB Group In20180305A24.9511.863.494.268.377.60
HUBSHUBSPOT, INC20180305A17.398.804.574.654.234.15
HUDHudson Ltd.20180305A34.1622.2315.1117.087.125.15
HUMHumana Inc.20180305A9.254.451.201.603.252.85
HUNHuntsman Cor20180305A4.973.360.840.992.512.36
HURCHurco Cos In20180305A132.3758.4150.1349.638.288.78
HURNHuron Consul20180305A41.3520.2414.9114.475.335.76
HUSAHouston Amer20180305A125.35107.4771.3076.3336.1731.14
HUSEStrategy Sha20180305ETF22.7015.5715.4515.530.110.03
HUSVFirst Trust20180305ETF13.349.529.7210.41-0.19-0.89
HVBCHV Bancorp,20180305A262.20237.10230.60230.606.516.51
HVTHaverty Furn20180305A39.2321.564.919.5516.6412.01
HVTAHaverty Furn20180305A327.86
HWBKHawthorn Ban20180305A276.98113.82123.23123.23-9.41-9.41
HWCCHouston Wire20180305A177.51157.99106.35100.5351.6457.46
HWKNHawkins Inc20180305A71.6147.0134.0134.3912.9912.61
HXLHexcel Corpo20180305A11.525.092.593.022.502.07
HYHYSTER-YALE20180305A122.9243.1027.3232.2015.7810.90
HYACHaymaker Acq20180305A73.0339.5839.5839.580.000.00
HYDVanEck Vecto20180305ETF4.222.754.034.04-1.28-1.29
HYDBiShares Edge20180305ETF13.1415.4415.4415.440.000.00
HYDWXtrackers Lo20180305ETF485.21
HYEMVanEck Vecto20180305ETF24.1841.7538.1237.973.633.78
HYGiShares iBox20180305ETF1.183.052.622.630.440.43
HYGHiShares Inte20180305ETF4.195.074.764.920.320.15
HYHGProShares Hi20180305ETF35.8518.2216.0016.652.221.57
HYIHXtrackers Hi20180305ETF286.73217.45217.45217.450.000.00
HYLBXtrackers US20180305ETF3.902.153.423.42-1.27-1.27
HYLDHigh Yield E20180305ETF49.9333.2028.3127.434.895.78
HYLSFirst Trust20180305ETF10.958.797.177.121.621.67
HYLVIQ S&P High20180305ETF20.3016.3216.3216.320.000.00
HYMBSPDR Nuveen20180305ETF16.9111.348.2811.033.060.31
HYNDWisdomTree T20180305ETF159.4397.2697.2697.260.000.00
HYSPIMCO 0-5 Ye20180305ETF8.384.815.004.87-0.18-0.06
HYUPXtrackers Hi20180305ETF17.3512.3512.3512.350.000.00
HYXEiShares iBox20180305ETF12.177.487.487.480.000.00
HYXUiShares Glob20180305ETF21.6814.9814.9714.980.010.00
HYZDWisdomTree T20180305ETF25.6816.0415.0314.241.011.80
HZNHorizon Glob20180305A22.3415.531.952.7413.5812.79
HZNPHorizon Ther20180305A7.0212.391.501.5610.8910.83
HZOMarineMax, I20180305A29.0517.625.226.0012.4011.63
IINTELSAT S.20180305A26.1018.925.8810.3413.038.57
IACIAC/InterAct20180305A17.898.062.552.715.515.35
IAGIAMGold Corp20180305A18.9116.054.826.7411.239.31
IAGGiShares Core20180305ETF12.885.565.425.560.130.00
IAIiShares U.S.20180305ETF13.6327.956.2110.9121.7417.04
IAKiShares U.S.20180305ETF10.978.227.357.430.870.79
IARTIntegra Life20180305A14.159.091.574.187.524.91
IATiShares U.S.20180305ETF5.267.99-0.45-1.198.449.18
IBBiShares Nasd20180305ETF3.661.710.370.541.341.17
IBCEiShares iBon20180305ETF63.3039.8039.8039.800.000.00
IBCPIndependent20180305A38.2435.256.9316.0728.3219.18
IBDInspire Corp20180305ETF34.3629.1029.0929.090.000.00
IBDDiShares iBon20180305ETF30.8015.3315.3315.330.000.00
IBDLiShares iBon20180305ETF7.707.733.712.574.025.16
IBDMiShares iBon20180305ETF12.9910.4110.8810.25-0.470.16
IBDNiShares iBon20180305ETF19.177.657.027.020.630.63
IBDOiShares iBon20180305ETF19.199.959.669.610.290.34
IBDPiShares iBon20180305ETF19.4915.6514.8815.290.770.36
IBDQiShares iBon20180305ETF22.1213.0612.7513.100.30-0.04
IBDRiShares iBon20180305ETF31.3920.5618.4419.692.110.87
IBDSiShares iBon20180305ETF27.5117.2915.3815.501.911.79
IBIOiBio, Inc.20180305A159.04156.3175.5694.7880.7461.53
IBKCIBERIABANK C20180305A14.467.251.070.396.186.86
IBKRInteractive20180305A11.848.141.580.256.557.89
IBMInternationa20180305A2.242.900.590.682.312.22
IBMIiShares iBon20180305ETF14.0716.0416.0316.030.010.00
IBMJiShares iBon20180305ETF16.5314.5514.0914.470.460.08
IBMKiShares iBon20180305ETF11.587.557.097.160.460.39
IBMLiShares iBon20180305ETF23.8519.8019.8019.800.000.00
IBNDSPDR Bloombe20180305ETF28.2218.7617.6417.951.120.81
IBOCInternationa20180305A24.1911.232.012.319.218.91
IBPINSTALLED BU20180305A21.6410.915.874.095.036.82
IBTXIndependent20180305A37.5519.286.878.9312.4210.35
IBUYAmplify Onli20180305ETF22.0112.315.863.766.458.55
ICADIcad Inc20180305A234.47123.0399.2991.5223.7431.51
ICBKCounty Banco20180305A90.5151.0338.1338.3312.9012.70
ICCCImmucell Cor20180305A154.52103.9957.2298.5646.775.43
ICCHICC Holdings20180305A74.1357.2657.2657.260.000.00
ICDIndependence20180305A70.2331.8120.0620.4911.7511.32
ICEIntercontine20180305A3.242.731.551.641.181.09
ICFiShares Cohe20180305ETF6.777.884.145.283.742.60
ICFIICF Internat20180305A31.8122.784.8610.4217.9312.36
ICHRIchor Holdin20180305A21.6211.613.947.217.664.40
ICLIsrael Chemi20180305A23.8625.7913.7115.3712.0810.42
ICLNiShares Glob20180305ETF22.3236.8421.3022.7815.5414.06
ICLRIcon Plc20180305A25.329.522.724.026.815.50
ICOLiShares MSCI20180305ETF115.30123.61107.1197.8516.5025.76
ICONIconix Brand20180305A71.6462.253.6715.4358.5746.82
ICPTIntercept Ph20180305A26.1015.856.046.889.818.97
ICSHiShares Liqu20180305ETF8.503.243.103.110.130.12
ICUIICU Medical20180305A41.8016.736.528.1310.228.61
ICVTiShares Conv20180305ETF21.1813.979.469.844.514.13
IDAIDACORP, Inc20180305A19.158.163.724.364.443.80
IDCCInterDigital20180305A21.5911.224.284.526.946.70
IDEViShares Core20180305ETF14.0712.9012.1512.130.750.77
IDHDInvesco S&P20180305ETF262.47154.90154.90154.900.000.00
IDHQInvesco S&P20180305ETF85.0056.1131.8855.9124.230.20
IDLBInvesco FTSE20180305ETF36.227.5010.917.43-3.410.07
IDLVInvesco S&P20180305ETF13.806.545.896.130.650.41
IDMOInvesco S&P20180305ETF150.0488.44-1.85-1.8590.2990.29
IDNIntellicheck20180305A162.23192.47135.67118.7656.8173.71
IDOGALPS Interna20180305ETF17.0713.818.8812.334.931.48
IDRAIdera Pharma20180305A51.8048.7227.2029.1821.5319.55
IDTIDT Corporat20180305A26.0315.397.529.427.885.98
IDUiShares U.S.20180305ETF5.0215.234.324.3210.9110.91
IDViShares Inte20180305ETF3.253.432.612.560.820.87
IDXVanEck Vecto20180305ETF14.8110.379.199.281.181.09
IDXGInterpace Bi20180305A101.06106.6291.0093.8715.6312.75
IDXXIdexx Labora20180305A15.147.572.443.125.134.45
IECIEC Electron20180305A120.13203.03154.12154.1048.9248.94
IEFiShares 7-1020180305ETF0.980.790.560.540.230.25
IEFAiShares Core20180305ETF1.541.340.470.650.870.69
IEIiShares 3-720180305ETF1.290.780.700.710.080.07
IEMGiShares Core20180305ETF1.741.950.300.431.651.52
IEOiShares U.S.20180305ETF5.984.961.152.773.812.20
IEPIcahn Enterp20180305A39.8430.1826.2226.893.963.28
IESCIES Holdings20180305A77.9054.6643.6445.8911.028.77
IEURiShares Core20180305ETF6.754.274.425.06-0.15-0.80
IEUSiShares MSCI20180305ETF25.094.80-3.70-3.408.508.20
IEViShares Euro20180305ETF2.233.441.381.492.071.95
IEXIDEX Corpora20180305A19.009.803.254.206.555.60
IEZiShares U.S.20180305ETF10.285.592.754.112.841.47
IFEUiShares Euro20180305ETF28.7116.4214.8914.891.531.53
IFFInternationa20180305A13.655.852.531.993.323.86
IFGLiShares Inte20180305ETF8.706.525.865.780.670.75
IFMKiFresh Inc.20180305A501.59308.55239.16259.4569.3949.10
IFRXInflaRx N.V.20180305A392.97242.45222.01229.7020.4412.75
IFVFirst Trust20180305ETF17.9413.799.779.884.023.91
IGCIndia Global20180305A56.0657.6245.9147.6011.7110.02
IGEiShares Nort20180305ETF4.8630.4213.5318.9616.8911.62
IGEBiShares Edge20180305ETF17.8311.2311.2311.230.000.00
IGFiShares Glob20180305ETF9.129.267.398.191.881.08
IGHGProShares In20180305ETF37.6426.5514.9915.2711.5611.27
IGIHXtrackers In20180305ETF396.8657.4657.4657.460.000.00
IGMiShares Expa20180305ETF3.816.725.826.490.900.23
IGNiShares Nort20180305ETF7.866.65-5.461.0812.115.57
IGOViShares 1-320180305ETF8.736.386.206.320.180.06
IGROiShares Inte20180305ETF156.4880.8063.2663.4017.5417.40
IGTInternationa20180305A8.306.112.242.493.873.63
IGViShares Expa20180305ETF4.954.293.453.490.840.80
IHCIndependence20180305A136.0256.3246.0537.1010.2719.22
IHDGWisdomTree I20180305ETF8.897.186.926.810.270.37
IHEiShares U.S.20180305ETF15.469.647.548.172.101.48
IHFiShares U.S.20180305ETF9.606.434.184.742.251.69
IHIiShares U.S.20180305ETF10.1314.476.095.648.388.83
IHTInnSuites Ho20180305A1226.981088.541088.541088.540.000.00
IHYVanEck Vecto20180305ETF17.5110.409.719.840.690.56
IIIInformation20180305A70.9938.1333.2534.814.873.32
IIINInsteel Indu20180305A32.2415.277.078.098.217.19
IINIntriCon Cor20180305A125.65103.6366.5363.3437.1040.29
IIPRInnovative I20180305A93.0847.4827.0633.5520.4213.93
IIVIIi-Vi Inc20180305A17.7017.467.505.949.9611.52
IJHiShares Core20180305ETF2.186.005.645.690.370.31
IJJiShares S&P20180305ETF7.6512.6611.5912.831.07-0.17
IJKiShares S&P20180305ETF8.707.344.794.502.552.85
IJRiShares Core20180305ETF1.463.372.782.350.611.04
IJSiShares S&P20180305ETF13.738.136.026.402.111.73
IJTiShares S&P20180305ETF14.159.506.156.553.352.95
IKNXIkonics Corp20180305A542.54422.51422.51422.510.000.00
ILFiShares Lati20180305ETF2.905.332.634.462.720.89
ILMNIllumina Inc20180305A14.456.722.002.574.724.15
ILTBiShares Core20180305ETF10.004.924.004.140.920.78
IMAXImax Corp20180305A25.7218.217.238.7110.989.50
IMGNImmunogen In20180305A10.788.653.724.584.924.07
IMHImpac Mortga20180305A151.6254.2523.6425.3430.6228.91
IMKTAIngles Marke20180305A41.6327.415.047.7522.3719.66
IMLPiPath S&P ML20180305ETF63.7359.3754.9447.354.4312.02
IMMRImmersion Co20180305A18.1310.523.984.646.555.86
IMMUImmunomedics20180305A15.459.924.644.845.285.09
IMOImperial Oil20180305A6.544.191.021.593.172.59
IMOMAlpha Archit20180305ETF54.2925.50-19.06-19.0644.5644.57
IMTBiShares Core20180305ETF57.4014.9414.9414.940.000.00
IMTEIntegrated M20180305A636.67364.67364.67364.670.000.00
IMTMiShares Edge20180305ETF18.2235.1636.4136.30-1.25-1.13
INBKFirst Intern20180305A55.7229.3413.2014.7516.1414.60
INCOColumbia Ind20180305ETF55.0740.3230.8536.789.473.54
INCYIncyte Genom20180305A11.317.261.462.275.804.98
INDAiShares MSCI20180305ETF2.953.431.961.881.491.58
INDBIndependent20180305A36.7213.543.484.2210.099.35
INDLDirexion Dai20180305ETF27.2014.278.319.305.964.97
INDYiShares S&P20180305ETF11.388.126.724.941.403.18
INFIInfinity Pha20180305A72.2850.2725.6533.6424.6216.62
INFNInfinera Cor20180305A10.3210.731.191.569.559.18
INFOIHS Markit L20180305A3.0114.031.673.5812.3910.46
INFRLegg Mason E20180305ETF138.4868.8568.8568.850.000.00
INFUInfuSystem H20180305A237.60215.84215.84215.840.000.00
INGNInogen Inc20180305A57.9430.4213.9519.0416.4611.37
INGRIngredion In20180305A13.325.491.111.484.384.02
INKMSPDR SSgA In20180305ETF20.8017.3213.8313.833.493.49
INNSummit Hotel20180305A9.956.663.044.053.622.61
INNTInnovate Bio20180305A174.12121.7341.7768.6779.9653.07
INOInovio Pharm20180305A24.0422.692.313.2020.3819.53
INODInnodata Inc20180305A343.58222.56197.76197.7624.8024.80
INOVInovalon Hol20180305A46.3636.9514.6113.3122.3423.64
INPXInpixon Comm20180305A114.60131.5388.8582.5942.6848.94
INSIntelligent20180305A680.60117.2990.2390.2327.0627.06
INSEInspired Ent20180305A274.17114.7896.3698.4518.4216.34
INSGInseego Corp20180305A79.1373.5248.6157.8624.9115.66
INSMInsmed, Inc.20180305A28.8418.908.8210.0210.078.87
INSWInternationa20180305A23.6313.273.665.439.627.85
INTWorld Fuel S20180305A12.705.950.781.305.174.65
INTCIntel Corp20180305A2.063.401.451.871.951.53
INTFiShares Edge20180305ETF21.1119.0310.7010.268.338.77
INTGIntergroup C20180305A469.04
INTLINTL FCStone20180305A27.8012.726.147.426.585.29
INTTinTEST Corpo20180305A94.0261.4634.8745.5626.5915.91
INTUIntuit Inc20180305A8.595.661.822.963.832.69
INUVInuvo, Inc.20180305A258.63188.57179.25184.439.324.14
INVAInnoviva, In20180305A10.9010.562.817.487.753.08
INVEIdentive, In20180305A192.92178.9388.8797.6390.0681.31
INVHInvitation H20180305A5.194.380.441.263.953.12
INWKInnerWorking20180305A25.0818.455.837.3212.6211.13
IOION Geophysi20180305A45.4825.199.2912.8115.9012.38
IONSIonis Pharma20180305A15.9610.363.286.987.083.38
IOOiShares Glob20180305ETF16.8312.0211.836.650.195.37
IORIncome Oppor20180305A570.47129.1886.8496.0942.3433.09
IOSPInnospec Inc20180305A30.5616.403.735.4312.6710.98
IOTSAdesto Techn20180305A156.65107.2373.5079.3733.7327.86
IOVAIovance Biot20180305A34.0624.2810.1710.1114.1114.17
IPInternationa20180305A4.443.731.311.892.421.84
IPACiShares Core20180305ETF16.756.557.177.14-0.62-0.59
IPARInter Parfum20180305A37.4117.537.028.8410.518.69
IPAYETFMG Prime20180305ETF26.2330.2615.8316.0214.4314.24
IPDNProfessional20180305A492.84553.72423.01412.91130.71140.81
IPFFiShares Inte20180305ETF39.7817.6411.2511.696.405.95
IPGThe Interpub20180305A4.383.990.871.103.122.88
IPGPIPG Photonic20180305A17.309.402.483.716.925.70
IPHIINPHI CORPOR20180305A13.406.44-0.250.206.716.25
IPIIntrepid Pot20180305A25.5328.1014.5019.2013.608.90
IPKWInvesco Inte20180305ETF17.6312.469.139.433.343.03
IPORenaissance20180305ETF17.55118.8758.9358.9359.9459.94
IPOSRenaissance20180305ETF310.70
IPWRIdeal Power20180305A103.28136.0566.8778.6769.1857.38
IQDEFlexShares I20180305ETF20.6011.9710.8710.871.101.10
IQDFFlexShares I20180305ETF8.936.414.806.281.610.13
IQDGWisdomTree I20180305ETF84.37131.30131.30131.300.000.00
IQDYFlexShares I20180305ETF17.4815.2513.5115.251.740.00
IQLTiShares Edge20180305ETF25.146.806.806.800.000.00
IQVIQVIA Holdin20180305A7.753.470.981.102.492.36
IRIngersoll Ra20180305A4.652.440.270.672.181.77
IRBTiRobot Corpo20180305A16.217.804.753.623.054.18
IRDMIridium Comm20180305A44.1582.50117.1173.59-34.618.91
IRETInvestors Re20180305A21.3618.017.297.7510.7010.21
IRIXIridex Corp20180305A144.43151.3389.93126.1161.4025.22
IRMIron Mountai20180305A6.764.311.832.062.472.25
IRMDiRadimed Cor20180305A297.06603.46123.67129.25479.79474.21
IROQIF Bancorp,20180305A318.1582.9479.4879.483.463.46
IRTIndependence20180305A11.959.964.634.465.335.50
IRTCiRhythm Tech20180305A33.6216.476.459.0710.027.40
IRWDIronwood Pha20180305A14.998.793.803.574.995.22
ISBCInvestors Ba20180305A7.266.60-1.35-0.507.927.07
ISCFiShares Edge20180305ETF26.5015.2739.2415.33-23.97-0.06
ISDRIssuer Direc20180305A221.3663.1598.7398.73-35.58-35.58
ISHGiShares Inte20180305ETF24.4130.0730.0730.070.000.00
ISIGInsignia Sys20180305A179.83274.8813.4546.77261.43228.11
ISMDInspire Smal20180305ETF44.2626.9226.9226.920.000.00
ISNSImage Sensin20180305A407.38587.12549.99549.9937.1437.14
ISRIsoRay, Inc.20180305A247.89225.39235.55238.13-10.16-12.74
ISRAMarket Vecto20180305ETF67.4420.3318.5719.061.761.27
ISRGIntuitive Su20180305A14.597.552.422.715.144.84
ISSCInnovative S20180305A163.8599.8393.0793.846.765.99
ISTBiShares Core20180305ETF2.483.753.733.740.020.00
ISTRInvestar Hol20180305A114.7972.5654.6353.8217.9418.75
ISZEiShares Edge20180305ETF104.18
ITGartner, Inc20180305A11.5010.386.897.223.493.16
ITAiShares U.S.20180305ETF9.586.114.294.671.821.44
ITBiShares U.S.20180305ETF2.773.241.451.711.791.54
ITCIIntra-Cellul20180305A27.4718.318.598.929.729.39
ITEQBlueStar Isr20180305ETF18.4115.935.798.7810.147.15
ITGRInteger Hold20180305A25.018.653.893.294.765.36
ITIIteris, Inc.20180305A40.8141.64-12.73-11.5754.3853.21
ITMVanEck Vecto20180305ETF4.832.151.861.860.290.29
ITOTiShares Core20180305ETF4.122.382.081.810.300.57
ITRIItron Inc20180305A16.437.722.623.185.104.54
ITRNIturan Locat20180305A35.0115.757.0110.868.744.89
ITTITT Inc.20180305A10.134.841.311.663.523.18
ITWIllinois Too20180305A7.494.242.102.792.141.45
IUSBiShares Core20180305ETF3.472.872.972.74-0.100.13
IUSGiShares Core20180305ETF4.373.751.932.281.831.47
IUSViShares Core20180305ETF4.045.614.524.931.100.68
IVACIntevac Inc20180305A90.2872.4735.8445.8336.6326.63
IVALAlpha Archit20180305ETF12.652.050.651.841.390.21
IVCInvacare Cor20180305A41.5715.578.337.597.247.98
IVEiShares S&P20180305ETF1.551.750.240.531.501.22
IVLUiShares Edge20180305ETF13.0512.690.255.3912.447.30
IVOGVanguard S&P20180305ETF10.985.472.323.603.151.87
IVOOVanguard S&P20180305ETF3.981.880.760.991.120.89
IVOVVanguard S&P20180305ETF16.868.447.188.241.260.20
IVRInvesco Mort20180305A6.646.792.581.494.215.29
IVViShares Core20180305ETF1.120.790.070.160.720.63
IVWiShares S&P20180305ETF3.652.880.691.052.191.83
IVZInvesco LTD20180305A3.383.181.021.052.172.14
IWBiShares Russ20180305ETF1.081.130.480.520.650.61
IWCiShares Micr20180305ETF48.4915.1712.3012.372.882.80
IWDiShares Russ20180305ETF2.1440.3139.5739.430.901.03
IWFiShares Russ20180305ETF2.701.810.300.131.511.69
IWLiShares Russ20180305ETF14.1712.919.9211.062.991.85
IWMiShares Russ20180305ETF0.7817.3516.6416.880.770.53
IWNiShares Russ20180305ETF4.592.431.560.920.881.51
IWOiShares Russ20180305ETF6.673.091.811.841.271.24
IWPiShares Russ20180305ETF5.305.084.864.390.230.70
IWRiShares Russ20180305ETF6.413.052.662.500.390.55
IWSiShares Russ20180305ETF4.272.26-0.070.612.331.65
IWViShares Russ20180305ETF2.361.83-0.79-0.562.622.39
IWXiShares Russ20180305ETF14.353.924.113.87-0.190.06
IWYiShares Russ20180305ETF4.082.121.431.490.680.63
IXCiShares Glob20180305ETF10.964.403.502.870.911.57
IXGiShares Glob20180305ETF16.549.449.379.240.070.19
IXJiShares Glob20180305ETF18.2514.0212.5912.861.431.16
IXNiShares Glob20180305ETF24.4614.1113.0212.511.091.60
IXPiShares Glob20180305ETF23.5915.7714.9614.560.821.22
IXUSiShares Core20180305ETF5.022.741.331.731.411.05
IYCiShares U.S.20180305ETF5.403.201.972.171.231.03
IYEiShares U.S.20180305ETF3.638.200.674.627.533.60
IYFiShares U.S.20180305ETF3.561.86-0.110.231.971.64
IYGiShares U.S.20180305ETF4.844.59-0.051.864.642.73
IYHiShares U.S.20180305ETF5.538.94-2.242.2111.186.73
IYJiShares U.S.20180305ETF5.993.712.172.671.531.04
IYKiShares U.S.20180305ETF3.082.900.510.872.382.02
IYLDiShares Morn20180305ETF18.079.068.918.950.150.11
IYMiShares U.S.20180305ETF4.582.48-0.050.532.531.95
IYRiShares U.S.20180305ETF1.451.470.200.331.271.14
IYTiShares Tran20180305ETF6.763.681.031.422.652.26
IYWiShares U.S.20180305ETF3.692.342.381.97-0.040.37
IYYiShares Dow20180305ETF7.535.454.134.881.310.57
IYZiShares U.S.20180305ETF11.216.425.835.670.590.75
IZEAIZEA Worldwi20180305A345.56359.82404.67405.38-44.85-45.56
IZRLARK Israel I20180305ETF54.1877.3676.9176.940.450.43
JACKJack in the20180305A11.195.100.921.784.183.33
JAGXJaguar Healt20180305A37.4551.4632.9036.3318.5715.14
JAKKJakks Pacifi20180305A277.65193.45100.66135.7092.7957.75
JAXJ. Alexander20180305A107.2846.1935.2733.6510.9212.54
JAZZJazz Pharmac20180305A20.5610.182.335.397.844.79
JBGSJBG SMITH Pr20180305A18.058.295.575.322.722.96
JBHTJB Hunt Tran20180305A9.063.520.821.342.702.18
JBLJabil Inc.20180305A4.324.651.932.142.722.51
JBLUJetBlue Airw20180305A4.786.191.671.514.524.68
JBSSJohn B. Sanf20180305A86.1426.2516.8218.579.437.68
JBTJohn Bean Te20180305A19.319.654.674.684.984.96
JCAPJernigan Cap20180305A32.1124.8813.0916.0511.798.84
JCIJohnson Cont20180305A2.952.450.661.061.801.39
JCOMj2 Global, I20180305A18.498.261.552.046.716.22
JCPJ.C. Penney20180305A26.4222.7912.6615.6610.097.10
JCSCommunicatio20180305A268.87109.0377.0687.9531.9721.08
JDIVJPMorgan U.S20180305ETF9.07
JDSTDirexion Dai20180305ETF20.269.776.366.583.413.18
JEJUST ENERGY20180305A21.3319.789.7210.2110.069.56
JELDJELD-WEN Hol20180305A13.686.693.844.452.852.23
JETSU.S. Global20180305ETF29.4520.539.109.1411.4311.39
JHGJanus Hender20180305A3.813.61-0.130.323.743.29
JHMAJohn Hancock20180305ETF20.0610.6510.3710.600.290.06
JHMCJohn Hancock20180305ETF22.0510.8910.8910.890.000.00
JHMDJohn Hancock20180305ETF34.0718.3418.1418.220.200.12
JHMEJohn Hancock20180305ETF18.4948.1848.1347.810.050.37
JHMFJohn Hancock20180305ETF16.989.269.679.78-0.41-0.52
JHMHJohn Hancock20180305ETF18.3311.6310.6410.630.991.00
JHMIJohn Hancock20180305ETF21.2058.3458.3658.32-0.030.02
JHMLJohn Hancock20180305ETF10.0219.6911.4910.378.209.32
JHMMJohn Hancock20180305ETF14.6020.4421.8122.64-1.38-2.20
JHMSJohn Hancock20180305ETF15.9512.0011.2111.210.790.79
JHMTJohn Hancock20180305ETF11.237.735.026.412.711.31
JHMUJohn Hancock20180305ETF22.587.327.327.340.00-0.01
JHSCJohn Hancock20180305ETF20.6010.7510.7210.750.030.00
JILLJ.Jill, Inc.20180305A26.0716.297.307.608.998.70
JJAiPath Series20180305ETN17.9913.5416.5414.51-3.00-0.96
JJCiPath Series20180305ETN6.485.086.165.25-1.08-0.17
JJEiPath Series20180305ETN42.60
JJGiPath Series20180305ETN12.039.859.359.080.500.77
JJMiPath Series20180305ETN219.8299.3299.3299.320.000.00
JJNiPath Series20180305ETN31.3319.44-3.625.5223.0713.92
JJPiPath Series20180305ETN27.6625.1423.4325.141.710.00
JJSiPath Series20180305ETN57.05
JJSFJ&J Snack Fo20180305A86.0333.2319.3219.6913.9213.54
JJTiPath Series20180305ETN45.1831.9331.9331.930.000.00
JJUiPath Series20180305ETN69.540.180.180.180.000.00
JKDiShares Morn20180305ETF4.484.623.153.901.470.72
JKEiShares Morn20180305ETF4.843.083.193.01-0.110.07
JKFiShares Morn20180305ETF3.2310.578.999.131.581.43
JKGiShares Morn20180305ETF7.753.71-0.012.173.721.54
JKHiShares Morn20180305ETF13.0118.0715.3517.762.720.31
JKHYHenry (Jack)20180305A11.575.670.840.464.835.21
JKIiShares Morn20180305ETF9.8112.1512.1511.290.000.86
JKJiShares Morn20180305ETF16.527.351.847.335.520.02
JKKiShares Morn20180305ETF13.658.36-4.405.7412.762.62
JKLiShares Morn20180305ETF12.807.978.694.06-0.723.91
JLLJones Lang L20180305A26.0510.384.135.446.244.93
JMINJPMorgan U.S20180305ETF10.1111.8311.8311.830.000.00
JMOMJPMorgan U.S20180305ETF9.055.047.567.56-2.52-2.52
JMPJMP Group LL20180305A36.0143.2830.4429.3012.8413.99
JNCEJounce Thera20180305A54.5836.9216.8020.2420.1216.69
JNJJohnson & Jo20180305A1.801.320.390.440.930.88
JNKSPDR Bloombe20180305ETF3.063.702.522.611.191.10
JNPRJuniper Netw20180305A3.983.250.360.672.882.58
JNUGDirexion Dai20180305ETF7.656.502.002.754.493.74
JOiPath Series20180305ETN13.3116.24-1.76-0.3818.0116.63
JOBGEE Group In20180305A108.5567.0962.7765.244.311.84
JOESt. Joe Comp20180305A31.1323.198.5211.3514.6711.84
JOUTJohnson Outd20180305A229.3568.4855.7660.1612.728.32
JPEDJPMorgan Eve20180305ETF18.3652.2692.5548.23-40.294.02
JPEMJPMorgan Div20180305ETF16.3813.487.9610.08