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 Avg20180306A7.495.612.152.633.462.98
ETF_AvgVW ETF Avg20180306ETF2.4610.199.029.281.200.94
ETN_AvgVW ETN Avg20180306ETN12.3512.649.7910.322.852.32
AAgilent Tech20180306A2.591.70-0.110.131.811.57
AAAlcoa Corpor20180306A5.503.660.290.983.382.68
AADRAdvisorShare20180306ETF18.0811.4311.0711.080.360.35
AALAmerican Air20180306A2.522.810.630.092.182.72
AAMCAltisource A20180306A0.52
AAMEAtlantic Ame20180306A634.97161.82150.70150.7011.1211.12
AANAaron's, Inc20180306A11.934.893.513.191.381.69
AAOIApplied Opto20180306A13.799.502.433.297.076.27
AAONAaon Inc20180306A27.8121.756.767.8514.9913.89
AAPADVANCE AUTO20180306A10.154.691.602.193.092.50
AAPLApple Inc.20180306A0.820.910.110.370.800.54
AATAMERICAN ASS20180306A14.026.702.262.674.444.03
AAUAlmaden Mine20180306A83.0275.5665.1965.9610.379.60
AAWWAtlas Air Wo20180306A26.0917.124.374.6112.7512.51
AAXJiShares MSCI20180306ETF1.932.431.421.601.030.84
AAXNAxon Enterpr20180306A13.119.825.315.694.514.13
ABAllianceBern20180306A30.0517.2710.2610.117.027.17
ABBVABBVIE INC.20180306A4.713.831.421.712.412.12
ABCAmerisourceB20180306A6.443.010.831.192.181.82
ABCBAmeris Banco20180306A16.838.842.532.896.305.95
ABEOAbeona Thera20180306A47.8227.074.765.9422.3121.14
ABGAsbury Autom20180306A24.1312.064.766.097.305.96
ABIOARCA biophar20180306A107.7794.2170.2172.0323.9922.18
ABMABM Industri20180306A10.105.06-1.45-0.456.515.51
ABMDAbiomed Inc20180306A18.037.831.561.926.275.91
ABRArbor Realty20180306A11.799.332.542.866.796.46
ABTAbbott Labor20180306A1.761.31-0.210.131.531.18
ABTXAllegiance B20180306A93.4860.3245.7448.2314.5812.09
ABUSArbutus Biop20180306A94.9791.5213.1018.1078.4273.42
ACAssociated C20180306A121.6280.8967.2469.8513.6511.04
ACADAcadia Pharm20180306A10.498.227.798.780.43-0.56
ACBIAtlantic Cap20180306A60.8130.119.6612.7820.4517.33
ACCAmerican Cam20180306A8.863.940.871.233.072.72
ACCOAcco Brands20180306A40.2528.112.434.6925.6723.42
ACERAcer Therape20180306A251.2595.5996.6181.81-1.0313.78
ACGLArch Capital20180306A9.284.671.141.793.532.88
ACHCAcadia Healt20180306A9.1012.900.811.0112.0911.89
ACHVAchieve Life20180306A169.81122.4590.6293.4631.8429.00
ACIAAcacia Commu20180306A22.9111.820.832.5310.989.28
ACIUAC Immune SA20180306A228.5784.2855.3985.1428.89-0.86
ACIWACI Worldwid20180306A10.806.61-2.10-4.158.7110.76
ACLSAxcelis Tech20180306A33.9920.054.648.8615.4111.23
ACMAecom20180306A5.063.06-0.140.373.202.69
ACMRACM Research20180306A228.76157.93110.49132.2547.4425.69
ACNAccenture PL20180306A3.683.443.543.90-0.10-0.46
ACNBACNB Corp20180306A179.05108.33107.80111.360.53-3.03
ACORAcorda Thera20180306A26.4422.29-1.72-0.1524.0222.45
ACREAres Commerc20180306A19.4111.467.048.454.423.01
ACRSAclaris Ther20180306A32.4613.85-0.96-0.8614.8114.71
ACRXAcelRx Pharm20180306A383.70210.27109.34117.27100.9392.68
ACSIAmerican Cus20180306ETF16.7683.5866.2759.2917.3124.28
ACSTAcasti Pharm20180306A133.0694.6863.5860.8731.1033.82
ACTAdvisorShare20180306ETF57.2638.6040.2040.20-1.60-1.60
ACTGAcacia Resea20180306A140.1268.0437.2939.5430.7628.50
ACUAcme United20180306A189.06110.3574.09107.2536.263.10
ACWFiShares Edge20180306ETF36.2614.542.352.6912.1912.05
ACWIiShares MSCI20180306ETF1.381.280.560.600.720.69
ACWViShares Edge20180306ETF8.624.002.472.801.531.20
ACWXiShares MSCI20180306ETF3.532.050.340.561.711.49
ACYAeroCentury20180306A561.58363.20362.63362.630.570.57
ADBEAdobe Inc.20180306A5.233.541.131.422.412.13
ADCAgree Realty20180306A17.989.371.903.607.475.77
ADESAdvanced Emi20180306A46.7932.279.8315.2622.4417.00
ADIAnalog Devic20180306A3.924.850.790.804.054.04
ADMArcher Danie20180306A2.612.672.032.370.640.30
ADMAADMA Biologi20180306A79.6862.1725.8627.2336.3134.94
ADMPAdamis Pharm20180306A159.48116.6339.8749.0676.7667.57
ADMSAdamas Pharm20180306A32.2316.777.756.959.029.83
ADNTAdient plc O20180306A11.036.021.462.604.563.42
ADPAutomatic Da20180306A4.822.61-0.49-0.383.103.00
ADREInvesco BLDR20180306ETF38.2723.4020.8923.032.520.37
ADROAduro Biotec20180306A87.1448.6618.6913.8629.9834.81
ADSAlliance Dat20180306A12.486.872.763.294.113.59
ADSKAutodesk Inc20180306A5.494.031.041.652.992.38
ADSWAdvanced Dis20180306A10.425.571.831.853.743.73
ADTADT Inc.20180306A10.7016.9710.7613.666.243.32
ADTNAdtran Inc20180306A34.1027.328.2810.9319.0416.39
ADUSAddus HomeCa20180306A125.45102.6677.7979.5024.8823.16
ADVMAdverum Biot20180306A79.3259.570.8527.1158.7232.47
ADXSAdvaxis, Inc20180306A53.6448.4930.5133.4617.9815.02
AEAdams Resour20180306A466.70255.62240.49242.6315.1312.99
AEEAmeren Corpo20180306A3.253.420.911.022.512.40
AEGNAegion Corp20180306A19.5911.20-0.750.9811.9610.22
AEHRAehr Test Sy20180306A102.2675.5157.5348.9717.9726.54
AEISAdvanced Ene20180306A17.756.732.321.764.424.97
AELAmerican Equ20180306A9.826.802.923.483.873.32
AEMAgnico Eagle20180306A4.182.91-0.010.392.922.52
AEMDAETHLON MEDI20180306A86.1891.0029.7829.8661.2261.13
AEOAmerican Eag20180306A5.017.043.313.403.763.67
AEPAmerican Ele20180306A1.991.940.510.511.431.42
AERAercap Holdi20180306A3.232.320.170.262.152.07
AERIAerie Pharma20180306A23.176.525.114.491.422.03
AESAES Corporat20180306A9.217.442.292.905.154.54
AEYADDvantage T20180306A154.81128.2763.3465.8264.9362.45
AEZSAeterna Zent20180306A92.07149.06143.00130.266.0618.79
AFCAllied Capit20180306A32.2624.3919.4824.244.900.14
AFGAmerican Fin20180306A10.944.400.911.243.493.17
AFHAtlas Financ20180306A58.1041.3732.5635.328.816.06
AFIArmstrong Fl20180306A53.8337.094.1513.8832.9423.22
AFKVanEck Vecto20180306ETF62.0076.1474.7575.641.380.50
AFLAflac Inc.20180306A3.791.93-0.630.242.561.68
AFMDAffimed N.V.20180306A229.95179.8860.5656.48119.32123.40
AFTYPacer CSOP F20180306ETF27.7937.5911.6731.4925.926.11
AGFIRST MAJEST20180306A16.8414.053.524.3210.549.73
AGCOAGCO Corpora20180306A11.704.561.962.112.602.45
AGENAgenus Inc.20180306A18.7417.86-1.445.0319.2912.83
AGFSAgroFresh So20180306A56.0839.2921.6121.8817.7217.41
AGGiShares Core20180306ETF0.940.780.540.590.250.20
AGGPIQ Enhanced20180306ETF12.234.463.813.880.650.58
AGGYWisdomTree Y20180306ETF6.444.023.963.960.060.06
AGIAlamos Gold20180306A18.9816.066.198.519.867.53
AGIOAgios Pharma20180306A27.9910.70-0.081.2910.789.42
AGLEAeglea BioTh20180306A135.4548.9918.8825.9530.1023.04
AGMFederal Agri20180306A77.5530.1421.4223.338.726.81
AGMAFederal Agri20180306A205.69
AGNAllergan plc20180306A6.134.171.842.652.331.52
AGNCAGNC Investm20180306A5.477.862.061.875.805.99
AGNDWisdomTree T20180306ETF66.2155.4955.4955.490.000.00
AGOAssured Guar20180306A6.143.000.761.252.241.75
AGRAvangrid, In20180306A8.403.400.521.472.881.93
AGROADECOAGRO S.20180306A15.4813.243.705.119.548.13
AGRXAgile Therap20180306A114.94115.1844.1157.2471.0757.94
AGSPlayAGS, Inc20180306A56.3325.9315.7217.1310.228.80
AGTiShares MSCI20180306ETF35.2711.4810.5610.520.920.96
AGTCApplied Gene20180306A114.7883.8640.6847.1843.1836.68
AGXArgan, Inc20180306A31.8817.178.527.918.659.26
AGYSAgilysys, In20180306A101.8249.9318.5621.6531.3728.29
AGZiShares Agen20180306ETF4.732.552.562.55-0.010.00
AGZDWisdomTree T20180306ETF55.6737.3925.6825.6811.7111.71
AHCA.H. Belo Co20180306A106.47651.31645.66645.665.655.65
AHHArmada Hoffl20180306A9.156.272.152.044.124.23
AHPIAllied Healt20180306A208.54157.1478.00117.7379.1439.41
AHTAshford Hosp20180306A16.5315.394.274.0711.1211.34
AIArlington As20180306A9.248.830.801.028.027.80
AIAiShares Asia20180306ETF12.399.695.336.524.363.17
AIEQAI Powered E20180306ETF14.0142.150.1328.6942.0213.46
AIGAmerican Int20180306A1.892.230.540.771.701.46
AIMCAltra Indust20180306A41.7021.197.508.3713.6912.82
AIMTAimmune Ther20180306A25.4713.695.797.907.905.80
AINAlbany Inter20180306A22.477.573.284.264.303.31
AINVApollo Inves20180306A19.0123.8110.6810.7113.2113.19
AIRAAR Corp.20180306A19.429.432.004.707.444.74
AIRGAirgain, Inc20180306A116.8755.2434.0436.8421.2118.41
AIRIAir Industri20180306A153.00172.43124.81124.3447.6348.09
AIRRFirst Trust20180306ETF23.2413.6913.4113.290.290.41
AIRTAir T Inc20180306A773.04480.28458.02458.0222.2522.25
AITApplied Indu20180306A20.119.402.693.026.716.38
AIVApartment In20180306A5.182.85-0.110.052.962.80
AIZAssurant, In20180306A10.935.680.901.514.784.17
AJGArthur J. Ga20180306A4.452.62-0.080.172.702.45
AJRDAerojet Rock20180306A13.4816.5713.3714.423.242.21
AJXGreat Ajax C20180306A37.4817.6513.6813.473.974.18
AKAMAkamai Techn20180306A6.227.62-0.135.517.752.11
AKBAAkebia Thera20180306A23.5813.341.971.2811.3712.07
AKCAAkcea Therap20180306A66.2126.30-10.45-6.4736.7432.76
AKERAkers Biosci20180306A44.6246.8932.0437.5214.899.37
AKGAsanko Gold20180306A85.6693.3599.68103.80-6.33-10.45
AKRAcadia Realt20180306A9.945.46-0.290.435.755.04
AKRXAkorn, Inc.20180306A10.726.602.803.053.803.55
AKTSAKOUSTIS TEC20180306A53.5134.2724.1926.7310.087.54
ALAir Lease Co20180306A6.023.482.471.281.022.20
ALBAlbemarle Co20180306A6.574.540.911.493.633.05
ALBOAlbireo Phar20180306A100.1341.4116.3116.5625.1024.85
ALCOAlico Inc20180306A201.2965.8557.1359.838.726.02
ALDXAldeyra Ther20180306A83.2746.5537.0136.439.5410.11
ALEALLETE, Inc.20180306A11.583.761.411.682.352.08
ALEXAlexander &20180306A16.074.881.611.353.283.54
ALFAAlphaClone A20180306ETF18.488.256.838.191.420.07
ALGAlamo Group,20180306A110.2741.5825.0029.4216.5812.16
ALGNAlign Techno20180306A13.118.181.451.976.736.21
ALGTAllegiant Tr20180306A44.5216.6912.0513.084.643.61
ALIMAlimera Scie20180306A107.8995.7541.3047.0054.4648.75
ALJJALJ Regional20180306A59.3265.5733.3432.7832.2332.79
ALKAlaska Air G20180306A4.582.980.271.222.711.75
ALKSAlkermes Inc20180306A18.3311.20-0.071.7311.289.47
ALLThe Allstate20180306A3.664.573.323.381.261.19
ALLEAllegion Pub20180306A10.055.182.863.132.322.05
ALLTAllot Ltd. O20180306A78.6999.6766.0779.9233.6019.74
ALLYAlly Financi20180306A3.873.180.580.792.602.39
ALNAAllena Pharm20180306A139.9155.2121.2124.1433.9931.07
ALNYAlnylam Phar20180306A20.628.900.561.588.347.32
ALOAlio Gold In20180306A46.3543.164.719.2638.4533.90
ALOTAstroNova, I20180306A104.7757.2417.0020.1040.2437.14
ALPNAlpine Immun20180306A203.55103.4855.6682.6747.8220.80
ALRMAlarm.com Ho20180306A14.2410.124.625.545.504.57
ALRNAileron Ther20180306A205.05109.2398.8798.5710.3610.66
ALSKAlaska Commu20180306A59.7745.3133.4833.4811.8311.83
ALSNALLISON TRAN20180306A5.775.750.172.605.583.15
ALTAltimmune, I20180306A124.6385.0367.1670.9017.8714.13
ALTRAltair Engin20180306A46.9324.71-1.073.1725.7921.54
ALTSProShares Mo20180306ETF43.2347.5146.3847.511.130.00
ALTYGlobal X Sup20180306ETF31.6216.5915.9916.510.600.08
ALVAutoliv, Inc20180306A6.913.510.861.092.652.42
ALXNAlexion Phar20180306A10.535.862.192.233.673.63
AMAntero Midst20180306A13.096.403.533.922.872.48
AMAGAMAG Pharmac20180306A27.7625.9910.4710.8515.5215.14
AMATApplied Mate20180306A1.913.440.881.192.572.25
AMBAAmbarella, I20180306A12.097.883.752.884.134.99
AMBCAmbac Financ20180306A17.6315.632.681.7912.9513.84
AMCAMC ENTERTAI20180306A33.9923.286.063.2517.2220.02
AMCAiShares Russ20180306ETF20.3416.4819.4019.40-2.92-2.92
AMCXAMC Networks20180306A12.145.720.060.535.665.19
AMDAdvanced Mic20180306A8.4510.205.405.394.794.82
AMEAmetek, Inc.20180306A5.832.791.000.821.791.98
AMEDAmedisys Inc20180306A25.9113.163.487.129.686.04
AMEHApollo Medic20180306A359.80218.87152.51175.9466.3642.93
AMGAffiliated M20180306A16.137.613.053.294.804.42
AMGNAmgen Inc20180306A3.4014.6915.0114.27-0.320.42
AMHAMERICAN HOM20180306A5.574.651.111.803.542.85
AMJJP Morgan Al20180306ETN4.223.501.261.572.241.93
AMKRAmkor Techno20180306A10.8717.475.374.1712.1113.30
AMLPAlerian MLP20180306ETF9.927.795.005.522.782.27
AMNAMN Healthca20180306A17.6010.7611.469.37-0.701.39
AMNBAmerican Nat20180306A283.98109.5693.93109.2815.630.27
AMOTAllied Motio20180306A206.6394.9478.2686.7916.678.14
AMPAmeriprise F20180306A9.415.150.971.434.193.72
AMPEAmpio Pharma20180306A63.4771.8259.9559.2711.8812.67
AMPHAmphastar Ph20180306A19.6810.152.673.657.476.49
AMRBAmerican Riv20180306A183.80124.19123.60123.740.600.45
AMRCAmeresco, In20180306A88.9356.7529.0144.5127.7412.23
AMRHAmeri Holdin20180306A171.95156.90105.95102.7350.9554.17
AMRKA-Mark Preci20180306A164.66215.58123.21122.9192.3792.67
AMRSAmyris Inc.20180306A37.6742.8830.0331.8912.8410.99
AMSAmerican Sha20180306A200.26117.78110.21111.087.576.70
AMSCAmerican Sup20180306A69.99152.04135.70141.2516.3410.80
AMSFAMERISAFE, I20180306A35.8925.5412.7315.9312.819.61
AMSWAAmerican Sof20180306A48.9330.3330.2830.200.050.13
AMTAmerican Tow20180306A4.322.130.100.572.031.55
AMTDTD Ameritrad20180306A4.7620.0817.2217.252.872.84
AMTXAemetis, Inc20180306A126.86110.5240.4563.0970.1347.47
AMUETRACS Aleri20180306ETN12.065.724.595.111.130.61
AMUBETRACS Aleri20180306ETN316.74
AMWDAmerican Woo20180306A31.6214.023.446.8810.587.13
AMZAInfraCap MLP20180306ETF13.3410.867.427.573.443.28
AMZNAmazon.Com I20180306A4.172.660.821.151.831.50
ANAutoNation,20180306A9.274.26-1.20-0.455.464.72
ANABAnaptysBio,20180306A78.0529.539.6514.3819.8815.15
ANATAmerican Nat20180306A112.4343.0429.0335.4913.987.51
ANDAAndina Acqui20180306A108.5751.4350.3950.591.040.85
ANDEAndersons In20180306A30.8516.628.478.288.158.34
ANETArista Netwo20180306A11.207.251.643.935.603.31
ANFAbercrombie20180306A6.325.790.321.735.474.06
ANGIANGI Homeser20180306A16.0223.7616.1716.367.597.40
ANGLVanEck Vecto20180306ETF6.794.623.874.110.750.51
ANGOAngioDynamic20180306A28.1421.737.107.8614.6313.88
ANHAnworth Mort20180306A21.8017.797.329.6410.478.15
ANIKAnika Therap20180306A44.5420.3110.3512.849.967.47
ANIPANI Pharmace20180306A67.7528.0119.5521.278.456.74
ANSSAnsys Inc20180306A12.966.221.521.834.704.39
ANTMANTHEM, INC.20180306A7.044.030.751.183.282.85
ANYSphere 3D Co20180306A79.2452.6138.8440.2513.8012.39
AOAiShares Core20180306ETF15.418.849.299.16-0.45-0.32
AOBCAmerican Out20180306A10.6911.98-0.072.9712.099.05
AOKiShares Core20180306ETF17.7236.8025.7224.8611.0811.94
AOMiShares Core20180306ETF7.9822.5320.0120.382.522.16
AONAon plc Clas20180306A6.113.400.550.962.852.44
AORiShares Core20180306ETF8.8111.129.409.431.721.70
AOSA.O. Smith C20180306A7.303.090.530.462.562.62
AOSLAlpha and Om20180306A34.1635.596.317.4629.2828.13
APAmpco-Pittsb20180306A127.2462.8450.6949.0012.1513.85
APAApache Corpo20180306A3.892.82-0.37-0.233.193.05
APAMARTISAN PART20180306A25.2713.042.622.7610.4210.28
APDAir Products20180306A7.984.131.811.942.322.19
APDNApplied DNA20180306A136.9170.2743.0443.2427.2327.03
APEIAmerican Pub20180306A39.3521.363.3510.1918.0111.17
APENApollo Endos20180306A317.95285.78179.59230.02106.1855.75
APHAmphenol Cor20180306A5.112.670.890.931.781.74
APLEApple Hospit20180306A6.003.972.812.181.161.79
APLSApellis Phar20180306A96.1241.9025.9026.3316.0015.56
APOApollo Globa20180306A15.039.254.676.364.592.89
APOGApogee Enter20180306A21.989.154.234.934.924.22
APPFAppFolio, In20180306A37.3621.8511.6611.1010.1810.75
APPNAppian Corpo20180306A31.9438.678.578.9930.1029.68
APPSDigital Turb20180306A44.3536.0324.4425.2311.5210.53
APRNBlue Apron H20180306A38.9834.9716.2718.5318.6816.40
APTAlpha Pro Te20180306A143.74110.81102.17105.938.644.88
APTOAptose Biosc20180306A65.2145.8031.8632.4213.9513.38
APTSPreferred Ap20180306A16.539.233.943.345.305.90
APTVAptiv PLC20180306A6.354.851.871.822.983.03
APVOAptevo Thera20180306A72.4652.1929.1831.5423.0120.65
APWCAsia Pacific20180306A358.11336.07336.07336.070.000.00
AQBAquaBounty T20180306A116.8498.4755.6756.4742.8042.00
AQMSAqua Metals,20180306A57.0155.0533.4536.8021.6018.25
AQNAlgonquin Po20180306A11.9010.864.675.396.215.49
AQUAEvoqua Water20180306A31.1413.056.838.196.214.86
ARANTERO RESOU20180306A5.055.09-0.030.675.134.43
ARAAmerican Ren20180306A41.9323.9118.1819.185.734.73
ARAYAccuray Inco20180306A89.9667.3835.6137.6531.7629.73
ARCARC Document20180306A100.1637.5518.6324.8318.9212.72
ARCBArcBest Corp20180306A26.9918.624.082.9014.5515.72
ARCCAres Capital20180306A6.265.141.872.103.273.04
ARCHArch Coal, I20180306A24.6912.881.352.6611.5310.23
ARCOARCOS DORADO20180306A52.6031.4913.6114.2617.8917.23
ARCTArcturus The20180306A215.15133.07144.74130.39-11.672.68
ARDArdagh Group20180306A26.9712.91-11.73-5.5924.6418.50
ARDXArdelyx, Inc20180306A119.0078.3026.6620.7251.6457.58
AREAlexandria R20180306A10.306.912.743.474.173.44
ARESAres Managem20180306A36.1627.2511.4816.7215.7810.53
ARGTGlobal X MSC20180306ETF28.8114.2812.8212.391.461.88
ARIAPOLLO COMME20180306A5.475.361.862.253.503.11
ARKGARK Genomic20180306ETF28.2926.1114.1024.9012.011.21
ARKKARK Innovati20180306ETF13.395.414.244.491.160.91
ARKQARK Autonomo20180306ETF22.2818.4516.5215.211.923.24
ARKRArk Restaura20180306A481.95152.2095.95107.3956.2544.81
ARKWARK Next Gen20180306ETF10.8513.201.942.0611.2611.15
ARLAmerican Rea20180306A575.23368.92282.81282.6686.1186.26
ARLPAlliance Res20180306A41.0443.5535.0334.188.529.37
ARMKARAMARK20180306A3.993.150.210.472.952.69
ARNAArena Pharma20180306A27.0619.6916.4717.393.222.30
ARNCArconic Corp20180306A4.453.890.541.283.352.61
AROCArchrock Inc20180306A54.5238.833.393.7535.4435.08
AROWArrow Financ20180306A89.1866.6431.5233.2635.1233.38
ARRARMOUR Resid20180306A8.745.431.581.913.863.53
ARTNAArtesian Res20180306A209.91125.68116.80118.428.887.26
ARTWArts-Way Man20180306A571.35518.57280.48417.97238.09100.60
ARWArrow Electr20180306A15.056.741.563.095.183.65
ARWRArrowhead Re20180306A15.8520.9810.1310.6910.8510.29
ASBAssociated B20180306A20.0115.742.964.0712.7711.67
ASCARDMORE SHIP20180306A68.0033.5418.5818.4314.9615.10
ASEAGlobal X FTS20180306ETF133.0388.8586.5088.512.350.34
ASETFlexShares R20180306ETF73.3446.4146.3446.410.080.00
ASFIAsta Funding20180306A218.14116.8784.3398.7232.5318.14
ASGNASGN Incorpo20180306A21.8310.863.113.877.756.99
ASHAshland Glob20180306A8.756.043.373.992.672.05
ASHRXtrackers Ha20180306ETF3.263.603.793.81-0.19-0.21
ASHSXtrackers Ha20180306ETF17.548.630.201.708.436.92
ASHXXtrackers MS20180306ETF30.41
ASIXAdvanSix Inc20180306A26.6614.704.586.4110.128.29
ASMAvino Silver20180306A88.9477.6761.4361.4316.2416.24
ASMBAssembly Bio20180306A69.9132.0612.6415.9519.4216.11
ASNAAscena Retai20180306A45.2430.9912.8018.0418.1912.94
ASPNAspen Aeroge20180306A112.5971.10-17.6430.5988.7440.52
ASPSAltisource P20180306A71.1034.3018.4721.1915.8313.11
ASPUASPEN GROUP,20180306A338.01197.14148.42155.4348.7241.71
ASRVAmeriServ Fi20180306A203.8694.7391.5093.903.230.83
ASTCAstrotech Co20180306A216.25142.80102.25117.0640.5525.74
ASTEAstec Indust20180306A27.2814.952.285.2212.679.72
ASURAsure Softwa20180306A49.2431.6316.272.8115.3628.83
ASYSAmtech Syste20180306A44.0824.4112.7513.5111.6610.90
ATAtlantic Pow20180306A232.78220.61170.24176.3950.3844.22
ATECAlphatec Hol20180306A109.2474.6773.0757.381.6017.29
ATENA10 NETWORKS20180306A16.8217.238.629.618.637.63
ATESTGTEST SYMBOL20180306A3.46
ATGEAdtalem Glob20180306A15.458.781.561.977.226.81
ATHAthene Holdi20180306A6.854.780.121.054.663.74
ATHXAthersys, In20180306A79.2482.3344.9751.5437.3630.79
ATIAllegheny Te20180306A11.835.451.451.644.003.82
ATKRAtkore Inter20180306A9.054.771.071.573.703.20
ATLCAtlanticus H20180306A165.27106.00106.00106.000.000.00
ATLOAMES Nationa20180306A134.8797.9590.7590.757.207.20
ATMPiPath Select20180306ETF23.0223.7124.8222.57-1.111.14
ATNIATN Internat20180306A71.0040.4514.8021.1025.6519.36
ATNMActinium Pha20180306A86.6393.0050.7849.5442.2243.46
ATNXAthenex, Inc20180306A44.8227.178.9111.0718.2616.10
ATOAtmos Energy20180306A8.359.921.031.148.898.78
ATOMAtomera Inco20180306A97.6556.1417.4734.7238.6721.42
ATOSAtossa Thera20180306A64.5162.6052.3656.3710.246.23
ATRAptarGroup,20180306A12.695.381.711.893.673.50
ATRAAtara Biothe20180306A39.1526.1012.3415.4313.7610.67
ATRCAtriCure, In20180306A31.4412.6926.3728.15-13.67-15.45
ATRIAtrion Corp20180306A0.035.41
ATROAstronics Co20180306A35.4915.739.2810.656.455.07
ATRSAntares Phar20180306A42.4934.4517.4618.7816.9915.67
ATSGAir Transpor20180306A10.977.26-1.25-1.688.518.93
ATTOAtento S.A.20180306A57.1049.8430.3730.2019.4719.65
ATUSAltice USA,20180306A12.068.19-5.10-3.5513.2911.74
ATVIActivision B20180306A2.702.871.511.341.371.53
ATXIAvenue Thera20180306A627.81292.93223.94255.9769.0036.96
AUBNAuburn Natio20180306A567.73188.98217.97217.97-29.00-29.00
AUDCAudioCodes L20180306A52.6539.9924.5830.8415.459.19
AUGAuryn Resour20180306A217.89185.27142.51132.9342.7552.33
AUMNGolden Miner20180306A208.6582.4096.2784.29-13.88-1.89
AUPHAurinia Phar20180306A25.7329.554.914.5124.6425.04
AUTOAutoWeb, Inc20180306A95.5850.5332.4234.9718.1115.56
AUYYamana Gold,20180306A33.6828.0212.3713.0815.6514.94
AVAAvista Corpo20180306A6.773.190.801.012.392.19
AVAVAeroVironmen20180306A21.5213.032.344.3510.698.68
AVBAvalonBay Co20180306A8.584.471.031.363.443.11
AVDAmerican Van20180306A57.8726.8819.0719.977.816.91
AVEOAVEO Pharmac20180306A35.8327.8615.2515.9912.6111.87
AVGOBroadcom Inc20180306A6.5012.368.568.903.803.46
AVGRAvinger, Inc20180306A127.76127.93119.53110.838.4117.10
AVIDAvid Technol20180306A43.2527.5619.0820.648.486.92
AVNWAviat Networ20180306A137.2046.7518.9020.4327.8526.31
AVTAvnet, Inc.20180306A6.926.600.070.666.525.93
AVXLAnavex Life20180306A88.9356.3926.4530.3129.9426.08
AVYAvery Dennis20180306A7.173.350.441.132.912.22
AVYAAvaya Holdin20180306A13.015.234.084.311.150.93
AWIArmstrong Wo20180306A15.047.342.834.474.512.87
AWKAmerican Wat20180306A5.552.910.180.742.732.17
AWRAmerican Sta20180306A18.729.843.084.286.765.57
AWREAware Inc20180306A225.15167.52135.83135.8331.6931.69
AWXAvalon Holdi20180306A264.52257.47257.47257.470.000.00
AXASAbraxas Petr20180306A44.0529.0512.8113.7716.2115.13
AXDXAccelerate D20180306A35.4523.935.345.7018.5918.22
AXEAnixter Inte20180306A29.0511.74-28.867.3740.604.36
AXGNAxogen, Inc.20180306A32.9225.675.867.6519.8118.02
AXJLWisdomTree A20180306ETF25.1035.5641.7836.63-6.22-1.07
AXLAmerican Axl20180306A8.457.533.153.634.383.91
AXPAmerican Exp20180306A2.782.410.140.272.272.14
AXRAMREP Corpor20180306A26.1823.3428.9528.95-5.61-5.61
AXSAxis Capital20180306A4.993.791.481.662.312.13
AXSMAxsome Thera20180306A211.88149.5878.6580.8970.9368.69
AXTAAxalta Coati20180306A9.254.181.151.363.032.83
AXTIAXT Inc20180306A71.4948.4219.5620.5028.8627.91
AXUAlexco Resou20180306A79.6776.2746.6350.5029.6425.76
AYAtlantica Yi20180306A22.469.624.726.324.903.30
AYIAcuity Brand20180306A14.674.850.881.383.983.48
AYTUAytu BioScie20180306A134.60108.7995.0893.8413.7114.96
AYXAlteryx, Inc20180306A25.8211.873.574.558.307.32
AZOAutoZone, In20180306A15.287.872.283.295.514.50
AZPNAspen Techno20180306A12.125.350.771.294.584.06
AZREAzure Power20180306A107.831025.3327.981008.70997.3416.63
AZRXAzurRx BioPh20180306A468.96339.44168.40169.14171.05170.31
AZZAZZ Inc.20180306A26.6613.975.726.178.257.80
BBarnes Group20180306A25.399.272.633.416.635.85
BABoeing Compa20180306A5.243.520.851.242.672.28
BABInvesco Taxa20180306ETF12.368.037.147.220.890.81
BACBank of Amer20180306A3.112.900.530.712.372.19
BAHBooz Allen H20180306A5.243.470.930.922.542.55
BALiPath Series20180306ETN14.197.23-50.69-15.2457.9222.47
BAMBrookfield A20180306A2.782.440.440.442.001.99
BANCBanc of Cali20180306A29.3017.934.853.6313.0814.32
BANDBandwidth In20180306A90.6042.4328.0930.4114.3412.02
BANFBancfirst Co20180306A50.0529.4710.9516.7018.5212.77
BANRBanner Corp.20180306A16.9810.326.897.993.442.33
BANXStoneCastle20180306A34.6218.7913.4013.275.395.51
BAPCredicorp LT20180306A16.245.311.922.603.382.70
BASIBioanalytica20180306A354.54219.03217.38217.381.641.64
BATRALiberty Medi20180306A26.4437.5417.3218.9920.2218.55
BATRKLiberty Medi20180306A18.3021.0121.4724.32-0.47-3.31
BAXBaxter Inter20180306A2.861.921.150.930.780.99
BBBlackBerry L20180306A8.086.781.892.074.884.70
BBBYBed Bath & B20180306A4.715.60-0.34-0.095.935.69
BBCVirtus LifeS20180306ETF29.4935.013.343.7031.6731.31
BBGIBeasley Broa20180306A164.18120.030.4854.44119.5565.59
BBHVanEck Vecto20180306ETF7.367.454.635.192.822.26
BBPVirtus LifeS20180306ETF26.2210.2212.1611.19-1.93-0.97
BBSIBarrett Busi20180306A50.2829.0020.9921.878.007.13
BBUBrookfield B20180306A35.9831.0313.5214.9317.5116.10
BBWBuild-A-Bear20180306A73.0355.1711.2911.6843.8843.50
BBXBBX Capital20180306A19.1211.566.396.605.174.96
BBYBest Buy Com20180306A2.944.020.570.953.453.08
BCBrunswick Co20180306A7.343.941.772.302.171.63
BCBPBCB Bancorp20180306A65.6633.0721.3023.1411.789.94
BCCBoise Cascad20180306A15.9210.161.743.998.426.17
BCDAberdeen Sta20180306ETF12.6511.297.537.533.773.77
BCEBCE, Inc.20180306A2.501.970.540.421.431.55
BCEIBONANZA CREE20180306A24.4014.232.255.8311.988.44
BCIAberdeen Sta20180306ETF11.2612.456.676.695.785.76
BCLIBrainstorm C20180306A97.44134.6384.1383.4550.5051.18
BCMiPath Pure B20180306ETN16.7512.3116.1216.12-3.81-3.81
BCOThe Brink's20180306A12.317.693.843.693.844.00
BCOMB Communicat20180306A254.80164.0172.7372.7391.2891.28
BCORBlucora, Inc20180306A28.6342.973.263.2739.7139.70
BCOVBrightcove,20180306A76.24101.6948.1350.6553.5651.04
BCPCBalchem Corp20180306A40.9316.946.697.7810.259.16
BCRXBioCryst Pha20180306A20.0518.744.414.5414.3314.19
BCTFBancorp 34,20180306A584.14511.26480.33480.3330.9330.93
BDCBelden Inc.20180306A24.026.474.886.401.590.07
BDCSUBS AG Excha20180306ETN50.2738.2618.6429.1719.629.09
BDCZETRACS Wells20180306ETN373.97
BDGEBridge Banco20180306A45.0545.8313.5113.9532.3231.89
BDLFlanigan's E20180306A1065.87986.45981.91981.914.544.54
BDNBrandywine R20180306A6.575.500.310.685.194.82
BDRBlonder Tong20180306A308.43166.48120.75128.6645.7337.82
BDSIBioDelivery20180306A224.72107.95107.95107.950.000.00
BDXBecton, Dick20180306A6.314.21-0.64-0.254.854.46
BEATBioTelemetry20180306A22.9152.506.3937.5746.1114.93
BECNBeacon Roofi20180306A11.898.802.774.966.043.84
BELFABel Fuse Inc20180306A624.56564.99365.82367.64199.17197.34
BELFBBel Fuse Inc20180306A126.2979.3050.9345.1528.3734.16
BENFranklin Res20180306A2.772.870.600.822.272.05
BEPBrookfield R20180306A12.697.381.381.686.015.70
BERYBerry Global20180306A5.463.050.470.892.582.17
BFABrown-Forman20180306A70.4741.3125.1231.1716.1910.14
BFBBrown-Forman20180306A5.903.030.600.892.422.13
BFAMBRIGHT HORIZ20180306A12.947.042.032.515.004.53
BFINBankFinancia20180306A114.6262.1047.1955.6214.916.48
BFITGlobal X Hea20180306ETF66.54
BFORBarron's 40020180306ETF16.788.409.079.07-0.67-0.67
BFSSaul Centers20180306A149.1768.6461.2962.107.356.54
BGBunge Limite20180306A6.414.351.112.303.242.04
BGCPBGC Partners20180306A7.988.852.112.786.756.07
BGFVBig 5 Sporti20180306A84.0456.4430.3829.0026.0727.44
BGGBriggs & Str20180306A13.765.861.251.814.604.05
BGIBirks Group20180306A93.2390.6285.0585.055.565.56
BGSB&G Foods, I20180306A20.7111.826.897.314.934.51
BGSFBG Staffing20180306A76.4841.8935.7141.636.180.27
BHBBar Harbor B20180306A74.4540.3931.2332.489.167.91
BHEBenchmark El20180306A21.469.802.252.627.567.19
BHFBrighthouse20180306A13.2410.693.154.967.545.73
BHLBBerkshire Hi20180306A20.4511.173.183.087.998.08
BHVNBiohaven Pha20180306A48.8623.4813.5916.949.896.57
BIBProShares Ul20180306ETF17.5213.362.772.7810.5910.58
BIBLInspire 10020180306ETF21.293.423.713.42-0.290.00
BICKFirst Trust20180306ETF114.6840.7540.7040.700.040.04
BIGBig Lots, In20180306A7.706.621.990.534.636.09
BIIBBiogen Inc.20180306A9.829.520.310.969.218.56
BILSPDR Bloombe20180306ETF1.090.740.730.730.010.01
BIOBio-Rad Labo20180306A34.9814.2011.5011.912.702.29
BIOBBio-Rad Labo20180306A60.72
BIOCBiocept, Inc20180306A54.8756.0641.7442.5814.3213.48
BIOLBiolase, Inc20180306A136.2396.4352.1950.7344.2445.70
BIPBrookfield I20180306A9.196.002.793.163.212.84
BISProShares Ul20180306ETF22.4612.183.615.948.576.24
BIVVanguard Int20180306ETF3.384.915.005.01-0.09-0.11
BIZDVanEck Vecto20180306ETF18.9013.277.927.825.355.46
BJKVanEck Vecto20180306ETF37.2024.2224.8124.81-0.59-0.59
BJRIBJ's Restaur20180306A18.2610.060.971.239.098.83
BKBank of New20180306A1.873.67-0.130.163.803.51
BKCCBlackRock Ca20180306A18.6114.979.4810.175.494.81
BKDBrookdale Se20180306A14.1012.401.361.7111.0410.68
BKEThe Buckle,20180306A30.4119.936.247.1713.6912.76
BKEPBlueknight E20180306A124.5085.6258.2360.7627.4024.86
BKFiShares MSCI20180306ETF19.2110.056.707.183.352.87
BKHBlack Hills20180306A9.754.390.541.253.843.14
BKIBlack Knight20180306A14.107.452.081.625.375.83
BKLNInvesco Seni20180306ETF4.322.031.511.700.520.34
BKNGBooking Hold20180306A10.905.052.482.912.532.09
BKSCBank of Sout20180306A252.01144.4199.7499.7444.6744.67
BKUBankunited,20180306A7.523.970.370.773.603.20
BKYIBIO-key Inte20180306A592.08947.341080.04998.58-132.71-51.24
BLBlackLine, I20180306A34.5926.431.243.7325.1922.70
BLBDBlue Bird Co20180306A39.8128.836.746.9522.0921.88
BLCMBellicum Pha20180306A32.1313.981.010.8712.9813.11
BLCNReality Shar20180306ETF15.2113.468.5310.774.932.69
BLDTopBuild Cor20180306A19.9010.993.793.077.217.93
BLDPBallard Powe20180306A32.1931.6714.4514.9917.2216.69
BLDRBuilders Fir20180306A6.254.390.590.913.803.48
BLESInspire Glob20180306ETF67.6446.5235.2846.5211.240.00
BLFSBioLife Solu20180306A104.5959.9523.7323.8136.2136.14
BLHYVirtus Newfl20180306ETF117.5480.5177.9978.382.532.13
BLINBridgeline D20180306A349.89331.00314.76328.8716.242.13
BLKBlackrock, I20180306A12.626.912.422.904.484.01
BLKBBlackbaud, I20180306A36.559.503.144.306.355.19
BLLBall Corpora20180306A3.022.38-0.84-0.043.222.42
BLMNBloomin' Bra20180306A8.066.58-2.732.439.344.18
BLNKBlink Chargi20180306A515.57416.27362.13362.1354.1554.15
BLOKAmplify Tran20180306ETF10.119.887.416.172.473.71
BLPHBellerophon20180306A84.8278.0463.6763.7214.3814.33
BLUEbluebird bio20180306A18.629.521.294.568.255.00
BLVVanguard Lon20180306ETF9.346.534.886.551.65-0.02
BLXBanco Latino20180306A25.6623.859.199.6314.6614.22
BMCHBMC Stock Ho20180306A27.9926.2610.3611.3515.9014.91
BMIBadger Meter20180306A25.1110.774.425.096.355.68
BMLPDorsey Wrigh20180306ETF103.88
BMOBank of Mont20180306A3.192.140.370.401.771.74
BMRABIOMERICA IN20180306A205.72101.12155.79152.72-54.67-51.60
BMRCBank of Mari20180306A62.6856.3746.0148.7610.367.61
BMRNBioMarin Pha20180306A8.283.631.110.972.522.66
BMTCBryn Mawr Ba20180306A34.5821.2810.6511.8110.639.47
BMYBristol-Myer20180306A1.901.90-0.070.351.971.55
BNDVanguard Tot20180306ETF1.261.070.780.830.290.24
BNDCFlexShares C20180306ETF33.747.357.357.350.000.00
BNDXVanguard Tot20180306ETF1.870.950.720.870.230.08
BNEDBarnes & Nob20180306A21.1816.661.213.4515.4513.21
BNFTBenefitfocus20180306A40.2823.627.847.3615.7816.26
BNSBank of Nova20180306A2.061.600.680.570.921.03
BNSOBonso Electr20180306A235.05191.02185.00191.016.020.01
BOCHBank of Comm20180306A95.9771.2950.0742.7821.2128.51
BOHBank of Hawa20180306A21.929.605.426.164.173.44
BOKFBOK Financia20180306A29.1212.465.886.786.595.68
BOMNBoston Omaha20180306A176.36114.6599.40100.4915.2614.16
BONDPIMCO Active20180306ETF7.354.324.264.320.060.00
BOOMDMC Global I20180306A81.1563.1322.6324.2540.5038.88
BOOTBoot Barn Ho20180306A15.887.730.551.727.196.02
BOSCB.O.S. Bette20180306A212.85172.97154.17153.4318.8019.54
BOSSGlobal X Fou20180306ETF61.9930.0825.4430.084.650.00
BOTJBank of the20180306A216.46117.10118.73118.73-1.63-1.63
BOTZGlobal X Fun20180306ETF4.116.292.781.293.505.00
BOXBOX, INC.20180306A7.425.221.622.083.603.13
BOXLBoxlight Cor20180306A836.27928.16928.14928.140.020.02
BPFHBoston Priva20180306A37.4727.776.676.6721.1021.11
BPMCBlueprint Me20180306A42.9018.287.638.1810.6510.09
BPMPBP Midstream20180306A187.1783.0541.5868.3841.4614.67
BPMXBioPharmX Co20180306A38.4742.9929.2533.6813.839.32
BPOPPopular Inc20180306A10.545.601.602.213.993.39
BPRNThe Bank of20180306A120.0669.6664.7165.674.963.99
BPTBP Prudhoe B20180306A47.4835.4121.8322.3213.5913.09
BPTHBio-Path Hol20180306A152.07129.6988.3591.5341.3438.17
BPYBrookfield P20180306A12.768.771.231.467.537.31
BRBroadridge F20180306A9.083.971.362.202.611.77
BRCBrady Corpor20180306A17.8311.001.331.369.679.65
BREWCraft Brew A20180306A44.4139.5119.3015.0820.2124.43
BRFVanEck Vecto20180306ETF25.2816.3812.9412.683.443.70
BRGBluerock Res20180306A30.9918.526.958.2411.5710.28
BRIDBridgford Fo20180306A845.18589.84421.55419.00168.28170.83
BRKABerkshire Ha20180306A0.000.02
BRKBBERKSHIRE HA20180306A2.471.62-0.650.062.271.56
BRKLBrookline Ba20180306A33.5424.33-0.71-2.2425.0426.57
BRKRBruker Corpo20180306A14.1313.116.576.756.546.36
BRKSBrooks Autom20180306A12.419.374.995.414.383.96
BRNBarnwell Ind20180306A272.22168.79178.60180.28-9.81-11.49
BROBrown & Brow20180306A7.633.701.342.012.371.69
BRPABig Rock Par20180306A244.07
BRQSBorqs Techno20180306A906.08648.12487.24437.53160.87210.58
BRTBRT Apartmen20180306A49.1658.0457.2257.480.820.56
BRXBRIXMOR PROP20180306A6.625.540.661.394.884.15
BRZUDirexion Dai20180306ETF23.8011.814.974.276.847.54
BSCKInvesco Bull20180306ETF4.852.712.302.400.410.31
BSCLInvesco Bull20180306ETF6.513.773.643.640.130.13
BSCMInvesco Bull20180306ETF11.116.796.336.330.450.46
BSCNInvesco Bull20180306ETF9.217.887.757.590.140.29
BSCOInvesco Bull20180306ETF21.2318.9716.9517.292.021.67
BSCPInvesco Bull20180306ETF21.1917.1217.0117.010.110.11
BSCQInvesco Bull20180306ETF28.6413.5111.2311.232.282.28
BSCRInvesco Bull20180306ETF14.643.813.023.090.790.72
BSETBassett Furn20180306A146.1967.2047.1951.4720.0115.73
BSJKInvesco Bull20180306ETF13.695.685.265.270.420.41
BSJLInvesco Bull20180306ETF15.247.357.257.330.100.02
BSJMInvesco Bull20180306ETF43.8124.2724.8324.83-0.55-0.55
BSJNInvesco Bull20180306ETF12.897.477.926.24-0.451.23
BSJOInvesco Bull20180306ETF40.0821.6120.9920.990.620.62
BSJPInvesco Bull20180306ETF19.225.416.075.05-0.660.36
BSMBlack Stone20180306A30.5219.1015.9516.203.152.90
BSQRBSQUARE Corp20180306A285.21235.8551.2451.24184.62184.62
BSRRSierra Banco20180306A71.5768.6322.9522.3645.6846.27
BSTCBioSpecifics20180306A238.03129.4255.12103.4774.2925.94
BSVVanguard Sho20180306ETF1.312.191.771.760.430.43
BSXBoston Scien20180306A3.753.160.350.752.822.41
BTALAGFiQ U.S. M20180306ETF29.5312.6712.6712.670.000.00
BTEBaytex Energ20180306A34.9029.719.1610.7320.5318.99
BTECPrincipal He20180306ETF25.657.707.747.75-0.03-0.05
BTGB2Gold Corp.20180306A33.3426.9610.1710.7716.7416.14
BTNBallantyne S20180306A170.9392.6468.6568.6523.9923.99
BTUPeabody Ener20180306A5.952.880.371.012.511.88
BURLBURLINGTON S20180306A9.404.591.321.713.282.88
BUSEFirst Busey20180306A22.439.182.943.626.245.56
BUYUSCF SummerH20180306ETF66.4948.1048.1048.100.000.00
BUYNUSCF SummerH20180306ETF57.97
BVALBrand Value20180306ETF37.870.070.070.070.000.00
BVSNBroadvision20180306A384.98197.42197.42197.420.000.00
BWBabcock & Wi20180306A19.9216.836.867.529.979.32
BWABorgWarner I20180306A5.553.04-0.110.373.152.68
BWENBroadwind En20180306A246.13174.31128.56128.7345.7545.58
BWFGBankwell Fin20180306A209.29122.4898.9698.2923.5224.20
BWLABowl America20180306A370.55134.81120.30120.3014.5114.51
BWXSPDR Bloombe20180306ETF3.603.722.512.681.211.04
BWXTBWX Technolo20180306A12.945.981.872.024.113.96
BWZSPDR Bloombe20180306ETF52.4528.6528.5328.600.120.05
BXThe Blacksto20180306A4.187.866.566.721.331.19
BXCBlueLinx Hol20180306A61.5647.8935.5237.4112.3810.48
BXGBluegreen Va20180306A71.3255.7934.9547.1520.848.65
BXMTBlackstone M20180306A3.633.140.230.622.912.52
BXPBoston Prope20180306A10.934.620.841.303.773.32
BXSBancorpSouth20180306A19.5512.853.863.728.999.13
BYByline Banco20180306A29.229.554.925.154.634.40
BYDBoyd Gaming20180306A7.183.580.611.162.972.42
BYFCBroadway Fin20180306A364.12367.21306.34378.7860.87-11.57
BYLDiShares Yiel20180306ETF15.1311.9011.8211.820.080.08
BYSIBeyondSpring20180306A373.58274.07188.64240.9585.4233.12
BZHBeazer Homes20180306A17.958.532.453.106.095.43
BZQProShares Ul20180306ETF30.4723.0917.6819.655.413.45
CCitigroup In20180306A1.381.41-0.060.111.471.30
CAAPCorporacion20180306A39.3418.2730.7232.28-12.45-14.02
CAASChina Automo20180306A127.0485.9222.7430.3663.1855.56
CACCamden Natio20180306A71.6453.5118.1319.8135.3833.71
CACCCredit Accep20180306A42.0320.6011.2814.069.336.54
CACGClearBridge20180306ETF18.869.368.898.690.470.67
CACICACI INTERNA20180306A22.0911.374.186.177.195.20
CADECadence Banc20180306A19.249.261.382.307.896.96
CAECAE INC20180306A5.926.111.061.215.064.91
CAGConagra Bran20180306A2.732.26-0.100.072.362.19
CAHCardinal Hea20180306A3.242.690.290.632.402.06
CAICAI Internat20180306A30.6219.066.979.5712.099.49
CAKECheesecake F20180306A8.044.260.001.794.262.47
CALCaleres Inc20180306A21.828.793.403.755.385.04
CALACalithera Bi20180306A71.0459.219.0715.2550.1443.96
CALFPacer US Sma20180306ETF17.53199.23233.49218.27-34.27-19.04
CALMCal-Maine Fo20180306A20.3610.132.513.267.616.87
CALXCALIX, INC.20180306A78.3952.9242.1441.2610.7811.65
CAMPCalAmp Corp.20180306A19.6623.492.192.5321.3020.95
CAMTCamtek Ltd20180306A46.4123.7718.0219.275.754.50
CAPEiPath Shille20180306ETN15.138.8516.2817.36-7.44-8.51
CAPLCrossAmerica20180306A75.2444.9019.8430.8825.0714.02
CAPRCapricor The20180306A123.6672.4553.4052.9119.0519.54
CARAvis Budget20180306A9.475.560.290.645.284.93
CARACara Therape20180306A24.6014.775.973.828.8110.96
CARGCarGurus, In20180306A69.0328.1920.3423.547.854.66
CAROCarolina Fin20180306A31.9518.996.866.8712.1312.12
CARSCars.com Inc20180306A14.169.624.995.864.643.77
CARVCarver Banco20180306A1257.882673.87275.72348.462398.152325.41
CARZFirst Trust20180306ETF31.9334.3932.5732.681.821.71
CASACasa Systems20180306A60.2936.2326.4227.209.819.04
CASHMeta Financi20180306A68.0530.9719.7120.6311.2510.34
CASICASI Pharmac20180306A50.7842.1437.1031.765.0410.38
CASSCass Informa20180306A105.1539.2217.7317.8421.4921.38
CASYCasey's Gene20180306A14.387.112.082.895.044.22
CATCaterpillar20180306A3.342.51-0.680.503.192.01
CATBCatabasis Ph20180306A71.1776.3432.7940.9543.5535.39
CATHGlobal X S&P20180306ETF20.4013.0913.1513.06-0.060.03
CATMCardtronics20180306A17.8713.215.126.698.096.52
CATOCATO CORP20180306A22.0314.871.633.5313.2411.34
CATSCatasys Inc.20180306A82.9990.8366.4073.2824.4317.55
CATYCathay Gener20180306A11.836.460.941.235.525.23
CBChubb Limite20180306A6.413.351.151.692.211.66
CBANColony Bankc20180306A100.4598.68105.00105.00-6.32-6.32
CBAYCymabay Ther20180306A27.8015.579.5310.336.045.24
CBBCincinnati B20180306A38.2326.825.305.7021.5221.12
CBFVCB Financial20180306A152.58127.42125.41123.362.014.06
CBIOCatalyst Bio20180306A69.3346.1114.5220.0431.5926.07
CBLCBL& Associa20180306A21.1217.325.015.5712.3111.71
CBLICleveland Bi20180306A170.1184.7371.1171.1113.6213.62
CBMGCellular Bio20180306A110.3473.2244.2450.8928.9722.33
CBOECboe Global20180306A7.0010.480.501.649.988.84
CBONVanEck Vecto20180306ETF47.9228.2828.2828.280.000.00
CBPOChina Biolog20180306A38.3215.068.377.946.697.11
CBRLCracker Barr20180306A17.627.801.281.746.526.07
CBSHCommerce Ban20180306A10.555.071.181.313.883.76
CBTCabot Corpor20180306A12.075.800.732.245.073.56
CBTXCBTX, Inc. C20180306A65.9852.0036.7641.0815.2310.92
CBUCommunity Ba20180306A17.908.374.225.354.143.01
CBZCBIZ, Inc.20180306A38.3323.445.974.8517.4718.59
CCThe Chemours20180306A6.264.241.221.843.012.40
CCBGCapital City20180306A54.8436.0530.7431.915.314.15
CCCClarivate An20180306A23.2319.3419.3419.340.000.00
CCCLChina Cerami20180306A567.71502.96305.55434.87197.4168.08
CCDCalamos Dyna20180306A20.3940.5618.1018.6722.4621.89
CCFChase Corpor20180306A132.0040.1150.8956.13-10.79-16.02
CCICrown Castle20180306A4.632.270.940.821.321.45
CCJCameco Corpo20180306A10.898.641.762.696.885.94
CCKCrown Holdin20180306A3.691.930.330.421.591.51
CCLCarnival Cor20180306A2.161.470.00-0.241.471.72
CCLPCSI Compress20180306A92.2148.1649.5549.23-1.39-0.85
CCMPCabot Microe20180306A34.6116.276.308.869.977.40
CCNECNB Financia20180306A92.5074.3253.8455.8520.4918.47
CCOClear Channe20180306A102.0790.7842.6242.7348.1648.05
CCOICogent Commu20180306A20.179.863.404.126.465.75
CCORCore Alterna20180306ETF25.6612.0712.0712.070.000.00
CCRCONSOL Coal20180306A110.3786.8864.0966.2922.8020.59
CCRCChina Custom20180306A47.8630.3722.2024.078.176.30
CCRNCross Countr20180306A24.5063.21-42.69-43.86105.89107.06
CCSCENTURY COMM20180306A28.2014.835.196.459.658.38
CCXIChemoCentryx20180306A97.9976.4860.3968.8316.397.66
CDCVictoryShare20180306ETF10.947.236.516.710.720.53
CDECoeur Mining20180306A12.6610.700.200.9910.509.69
CDEVCentennial R20180306A7.796.061.541.984.524.07
CDKCDK Global,20180306A7.402.880.200.502.682.39
CDLVictoryShare20180306ETF9.9712.5915.2312.18-2.640.40
CDLXCardlytics,20180306A44.8757.4941.1742.7516.3214.74
CDMOAvid Bioserv20180306A81.6356.4138.2638.2218.1518.19
CDNACareDx, Inc.20180306A75.6548.81-7.75-5.0156.5653.83
CDNSCadence Desi20180306A3.4016.441.221.6115.2414.86
CDORCondor Hospi20180306A230.11156.87140.22140.2216.6516.65
CDRCedar Realty20180306A26.4420.559.4410.4911.1110.06
CDTXCidara Thera20180306A97.9457.615.3629.6952.2427.91
CDWCDW Corporat20180306A7.843.040.610.872.432.17
CDXCChromaDex Co20180306A42.8143.4720.0419.0423.4324.44
CDXSCodexis, Inc20180306A51.1241.7015.2515.0026.4526.70
CDZICADIZ, Inc.20180306A53.4836.8522.7520.8114.1116.04
CECelanese Cor20180306A10.894.531.291.523.243.01
CECECeco Environ20180306A60.7030.1415.1615.5314.9814.60
CEFSSaba Closed-20180306ETF28.5651.3051.1651.300.140.00
CEICamber Energ20180306A104.4276.5762.9667.4613.629.12
CEIXCONSOL Energ20180306A43.6819.7812.0613.837.725.95
CELCellcom Isra20180306A151.35127.31127.31127.310.000.00
CELCCelcuity Inc20180306A281.06111.2974.31114.9936.98-3.70
CELHCelsius Hold20180306A95.9791.2722.6720.3368.6070.94
CELPCypress Envi20180306A443.77239.76221.18226.9818.5812.79
CEMBiShares J.P.20180306ETF42.6124.9024.4124.410.490.49
CEMIChembio diag20180306A148.5942.3166.4932.51-24.189.80
CENTCentral Gard20180306A26.8515.035.045.909.999.14
CENTACentral Gard20180306A25.2114.303.634.5510.679.74
CENXCentury Alum20180306A15.659.261.542.717.726.54
CEPUCentral Puer20180306A36.3829.8927.1727.042.712.85
CEQPCrestwood Eq20180306A34.7222.039.2211.6212.8110.41
CERCCerecor Inc.20180306A111.6972.4353.0659.9319.3712.50
CERNCerner Corp20180306A3.564.421.402.873.021.55
CERSCerus Corp20180306A23.9434.50-1.473.6036.0030.91
CETVCentral Euro20180306A146.19105.5781.3289.0424.2016.48
CETXCEMTREX INC.20180306A143.4378.6074.9474.103.654.49
CEVACEVA Inc.20180306A32.4418.447.929.7010.528.74
CEWWisdomTree20180306ETF17.6217.1817.1717.170.010.01
CEYVictoryShare20180306ETF26.1825.9225.9225.920.000.00
CEZVictoryShare20180306ETF96.2975.8274.5572.841.272.98
CFCF Industrie20180306A4.473.07-0.260.853.332.22
CFAVictoryShare20180306ETF11.0614.0814.3814.12-0.30-0.04
CFBICommunity Fi20180306A218.85
CFBKCentral Fede20180306A121.3936.216.596.5929.6329.63
CFFIC&F Financia20180306A216.79133.80109.84112.8523.9620.96
CFFNCapitol Fede20180306A8.447.183.823.293.353.89
CFGCitizens Fin20180306A2.573.73-0.560.064.293.68
CFMSConformis, I20180306A75.9259.3446.1246.3413.2213.00
CFOVictoryShare20180306ETF10.277.788.048.22-0.26-0.44
CFRCullen/Frost20180306A15.115.851.481.904.363.95
CFRXContraFect C20180306A90.6187.2070.7860.0916.4227.11
CFXColfax Corpo20180306A6.8511.400.210.1711.2111.25
CGThe Carlyle20180306A29.6722.9910.9412.9712.0510.02
CGACHINA GREEN20180306A76.0990.8712.3623.4878.5167.39
CGBDTCG BDC, Inc20180306A72.2319.2813.5014.735.774.55
CGENCompugen Ltd20180306A144.81119.7283.7686.3135.9533.41
CGIXCancer Genet20180306A286.53176.43155.90159.7520.5316.68
CGNXCognex Corp20180306A7.526.433.942.772.493.67
CGOCalamos Glob20180306A181.24236.50174.48174.4462.0262.06
CGWInvesco S&P20180306ETF12.058.908.768.750.140.16
CHADDirexion Dai20180306ETF22.5415.9412.7113.963.231.97
CHAUDirexion Dai20180306ETF21.9719.0517.2016.291.852.76
CHCIComstock Hol20180306A240.94346.70117.01131.66229.68215.04
CHCOCity Holding20180306A45.7918.957.198.9611.769.99
CHCTCommunity He20180306A23.1312.693.374.389.338.31
CHDChurch & Dwi20180306A2.692.540.130.502.412.04
CHDNChurchill Do20180306A21.8811.141.863.559.267.57
CHEChemed Corpo20180306A65.9223.419.8211.2213.5912.20
CHEFThe Chef's W20180306A46.3663.6748.1747.1115.5016.56
CHEKCheck-Cap Lt20180306A338.71167.57136.35150.2331.2217.34
CHEPAGFiQ U.S. M20180306ETF244.62248.40248.40248.400.000.00
CHFSCHF Solution20180306A103.18108.6758.4570.0350.2138.63
CHGGCHEGG, INC.20180306A7.666.442.442.714.003.73
CHGXChange Finan20180306ETF25.6918.3119.1219.12-0.81-0.81
CHHChoice Hotel20180306A12.875.771.782.163.993.60
CHICalamos Conv20180306A16.1112.2811.1211.161.161.12
CHIEGlobal X MSC20180306ETF189.19190.25196.83190.25-6.580.00
CHIIGlobal X MSC20180306ETF302.48270.82270.82270.820.000.00
CHIMGlobal X MSC20180306ETF53.4967.4069.5967.40-2.190.00
CHIQGlobal X MSC20180306ETF24.3023.0119.5520.833.462.18
CHIXGlobal X MSC20180306ETF27.3837.5320.2037.3817.330.14
CHKChesapeake E20180306A32.3028.7011.9014.5016.8014.20
CHKPCheck Point20180306A5.772.970.520.832.452.14
CHMAChiasma, Inc20180306A351.27326.62239.39260.4387.2366.19
CHMGChemung Fina20180306A310.60134.91147.48162.32-12.57-27.41
CHMICHERRY HILL20180306A19.8013.448.628.624.824.83
CHNRChina Natura20180306A152.62123.29122.11123.291.180.00
CHRSCoherus BioS20180306A64.3937.429.4210.2828.0027.14
CHRWC.H. Robinso20180306A6.952.810.590.792.222.02
CHSChicos FAS,20180306A11.3411.022.633.528.397.49
CHTRCharter Comm20180306A8.304.421.121.863.302.56
CHUYChuy's Holdi20180306A31.1225.908.588.7017.3217.20
CHWCalamos Glob20180306A18.9818.5115.1515.933.362.59
CHYCalamos Conv20180306A15.2033.1710.2710.2022.9022.96
CICIGNA Corpor20180306A8.193.781.211.542.572.24
CIACitizens, In20180306A70.9152.3262.2062.75-9.89-10.43
CIBRFirst Trust20180306ETF22.8720.0617.7417.792.322.27
CIDVictoryShare20180306ETF46.3823.5623.5623.560.000.00
CIDMCinedigm Cor20180306A294.19197.9466.3578.12131.60119.82
CIENCiena Corpor20180306A4.716.092.413.153.682.94
CIFSChina Intern20180306A86.3070.9158.5161.8112.409.10
CIGIColliers Int20180306A45.0036.739.4219.7827.3116.95
CILVictoryShare20180306ETF104.9745.9844.9844.981.011.01
CIMChimera Inve20180306A6.365.021.761.333.253.69
CINFCincinnati F20180306A9.197.921.312.546.625.39
CINRCINER RESOUR20180306A101.2750.9425.5740.7625.3710.18
CIOCITY OFFICE20180306A11.138.50-0.030.368.538.14
CIRCIRCOR Inter20180306A37.9921.317.468.8913.8412.42
CITCIT Group In20180306A5.332.760.420.862.341.91
CIVBCivista Banc20180306A100.0245.4410.4117.3935.0328.05
CIXComp X Inter20180306A147.92130.84130.84130.840.000.00
CIZVictoryShare20180306ETF45.7949.0749.2449.18-0.16-0.11
CIZNCitizens Hol20180306A442.63248.45248.45248.450.000.00
CJJDChina Jo-Jo20180306A233.20282.59165.20165.23117.39117.36
CKHSeacor Holdi20180306A39.8917.595.367.5312.2210.05
CKPTCheckpoint T20180306A366.69244.03174.80190.7469.2353.29
CLColgate-Palm20180306A2.062.260.630.751.631.51
CLARClarus Corpo20180306A87.9944.0823.9037.6120.196.48
CLBCore Laborat20180306A19.978.551.061.807.496.75
CLBSCaladrius Bi20180306A66.5136.5513.7322.4722.8214.08
CLCTCollectors U20180306A62.7243.4810.2226.8233.2516.66
CLDRCloudera, In20180306A15.427.984.955.463.032.52
CLDTCHATHAM LODG20180306A9.877.222.182.245.034.98
CLDXCelldex Ther20180306A41.3641.4724.3024.6817.1616.79
CLFCleveland-Cl20180306A12.9111.323.024.088.307.23
CLFDClearfield,20180306A119.4861.1934.3334.2226.8626.97
CLGXCorelogic, I20180306A5.722.55-0.130.382.672.17
CLHClean Harbor20180306A13.576.421.741.854.684.58
CLIMack-Cali Re20180306A7.766.420.451.085.965.34
CLIRClearSign Te20180306A223.34171.2183.6298.0087.6073.22
CLIXProShares Lo20180306ETF50.3979.1916.40-24.4862.80103.67
CLMTCalumet Spec20180306A72.5465.5728.3839.4637.1926.11
CLNCColony Credi20180306A28.9323.259.4712.1113.7811.14
CLNEClean Energy20180306A70.41103.6520.6181.4083.0422.26
CLPRClipper Real20180306A37.2918.607.527.7211.0810.87
CLRCONTINENTAL20180306A6.364.090.330.623.763.47
CLRBCellectar Bi20180306A117.7290.2273.3674.8916.8615.33
CLRGIQ Chaikin U20180306ETF201.5641.9541.9541.950.000.00
CLROClearOne, In20180306A197.50242.91251.37245.15-8.46-2.23
CLSCelestica, I20180306A9.608.470.901.087.577.38
CLSDClearside Bi20180306A40.5227.8713.1916.8414.6911.04
CLSNCelsion Corp20180306A76.1166.6732.9538.8133.7427.88
CLUBTown Sports20180306A92.0769.7529.1335.2540.6234.50
CLVSClovis Oncol20180306A16.119.130.592.198.546.94
CLWClearwater P20180306A37.6020.1810.4011.839.788.34
CLWTEuro Tech Ho20180306A346.69337.08258.66337.0878.410.00
CLXClorox Compa20180306A8.555.682.113.773.561.91
CLXTCalyxt, Inc.20180306A202.76117.0471.3868.9445.6648.10
CMCanadian Imp20180306A2.372.271.531.140.741.13
CMAComerica Inc20180306A5.122.76-1.02-0.723.793.49
CMBSiShares CMBS20180306ETF26.2120.5020.2320.260.270.24
CMCCommercial M20180306A7.273.900.741.653.152.24
CMCLCaledonia Mi20180306A169.0591.4090.1390.131.261.26
CMCOColumbus McK20180306A24.4711.263.033.658.237.61
CMCSAComcast Corp20180306A2.735.184.162.911.022.28
CMCTCIM Commerci20180306A281.67212.12198.96206.1113.166.00
CMDCantel Medic20180306A56.0118.8513.6714.585.184.27
CMECME Group In20180306A5.943.190.330.652.862.54
CMFiShares Cali20180306ETF7.874.214.144.130.080.08
CMGChipotle Mex20180306A11.366.180.821.415.364.77
CMICummins Inc.20180306A6.824.511.461.843.052.67
CMOCapstead Mor20180306A11.7410.153.424.546.725.59
CMPCompass Mine20180306A16.3715.301.709.9613.605.34
CMPRCimpress PLC20180306A33.8216.283.354.2512.9312.03
CMRECostamare In20180306A17.8114.548.228.336.306.19
CMRXChimerix, In20180306A35.9928.1513.3314.4414.8413.71
CMSCMS Energy C20180306A2.492.370.550.581.821.79
CMTCore Molding20180306A142.9591.3175.4175.6315.9015.67
CMTLComtech Tele20180306A29.8118.295.056.6313.2411.66
CNXtrackers MS20180306ETF10.8211.4611.2711.330.180.12
CNACNA Financia20180306A12.617.192.933.674.263.52
CNATConatus Phar20180306A32.4724.423.710.3920.7124.03
CNBKACentury Banc20180306A132.1391.3986.2790.645.130.75
CNCCentene Corp20180306A8.104.201.191.893.012.32
CNCEConcert Phar20180306A33.4418.498.318.9010.199.59
CNCRLoncar Cance20180306ETF30.0122.5817.6918.494.894.09
CNDTConduent Inc20180306A5.464.51-0.910.235.424.28
CNETChinaNet Onl20180306A87.0866.0341.7948.3824.2517.66
CNFRConifer Hold20180306A1988.66705.26675.30667.0429.9638.22
CNHICNH INDUSTRI20180306A7.416.681.941.954.744.74
CNICanadian Nat20180306A2.421.790.050.271.731.52
CNKCinemark Hol20180306A7.934.290.901.413.382.87
CNMDCONMED Corpo20180306A25.8111.410.752.9810.668.43
CNNECannae Holdi20180306A18.9211.435.406.666.034.77
CNOCNO Financia20180306A4.924.560.881.263.673.30
CNOBCenter Banco20180306A36.1138.2318.6918.9219.5419.31
CNPCenterPoint20180306A3.824.020.892.053.141.98
CNQCanadian Nat20180306A3.382.940.240.352.692.58
CNSCohen & Stee20180306A17.546.902.473.644.433.26
CNSLConsolidated20180306A11.927.79-1.74-0.919.538.70
CNTYCentury Casi20180306A60.1129.339.1911.0320.1418.29
CNXCNX Resource20180306A5.925.771.301.504.474.27
CNXMCNX Midstrea20180306A42.9429.7723.6426.246.123.53
CNXNPC Connectio20180306A79.9938.9121.6422.3717.2716.54
CNXTVanEck Vecto20180306ETF21.88118.52105.82106.6412.7011.88
CNYAiShares MSCI20180306ETF85.2873.1271.0971.092.032.03
COGlobal Cord20180306A34.0319.305.487.2013.8112.10
CODACoda Octopus20180306A200.50160.9987.9391.1073.0669.89
CODICompass Dive20180306A37.1620.028.317.4111.7012.61
CODXCo-Diagnosti20180306A388.72282.30227.22241.1855.0741.11
COFCapital One20180306A4.427.60-0.30-0.047.897.64
COGCabot Oil &20180306A4.105.981.421.584.574.41
COHNCohen & Comp20180306A481.76398.15373.35378.0624.8020.09
COHRCoherent Inc20180306A22.8112.205.036.307.175.90
COHUCohu Inc20180306A24.8614.72-0.101.4714.8213.25
COKECoca-Cola Co20180306A83.7937.5816.1222.3221.4615.26
COLBColumbia Ban20180306A23.6112.304.015.078.297.23
COLDAmericold Re20180306A16.206.395.415.640.980.76
COLLCollegium Ph20180306A37.8320.614.877.5715.7413.03
COLMColumbia Spo20180306A18.107.081.502.505.584.58
COMDirexion Aus20180306ETF21.6619.0720.3918.30-1.320.76
COMBGraniteShare20180306ETF10.859.529.607.73-0.081.79
COMMCommScope Ho20180306A3.964.081.172.482.921.60
COMTiShares Comm20180306ETF15.6011.9212.9711.97-1.05-0.05
CONECyrusOne Inc20180306A8.563.860.160.443.703.42
CONNConn's Inc.20180306A33.4516.414.014.2812.3912.13
COOThe Cooper C20180306A14.695.482.202.813.282.67
COPConocoPhilli20180306A2.202.300.590.751.721.55
COPXGlobal X Cop20180306ETF42.3347.4245.7546.521.660.90
CORCoresite Rea20180306A17.488.991.042.777.956.22
CORECore Mark Ho20180306A19.4810.43-0.042.3210.478.11
CORPPIMCO Invest20180306ETF14.209.684.925.774.773.91
CORRCorEnergy In20180306A27.0316.5110.3810.646.135.87
CORTCorcept Ther20180306A13.038.651.502.107.156.55
COSTCostco Whole20180306A4.473.893.022.570.871.32
COTYCOTY INC20180306A5.454.670.510.874.173.80
COUPCoupa Softwa20180306A17.5414.857.658.507.206.35
COWiPath Series20180306ETN23.2211.414.574.746.846.67
COWNCowen Inc. C20180306A51.7238.0926.2924.8011.8013.29
COWZPacer US Cas20180306ETF12.2812.7311.7012.041.030.69
CPCanadian Pac20180306A6.633.720.831.062.892.66
CPACopa Holding20180306A17.779.471.052.498.426.98
CPAHCounterpath20180306A264.87194.04180.07176.8113.9717.23
CPBCampbell Sou20180306A3.132.030.250.661.771.37
CPECallon Petro20180306A8.507.511.161.716.355.80
CPFCentral Paci20180306A17.519.212.994.166.225.05
CPGCRESCENT POI20180306A14.2514.303.765.4110.538.89
CPHCCanterbury P20180306A462.31342.68323.35323.3519.3319.33
CPHIChina Pharma20180306A85.03116.5455.4785.9761.0730.57
CPICPI Inflatio20180306ETF17.4911.3912.0412.04-0.65-0.65
CPIXCumberland P20180306A69.8647.5840.5541.177.036.41
CPKChesapeake U20180306A36.5918.818.4310.1710.388.64
CPLPCapital Prod20180306A38.1035.9422.0030.8013.945.14
CPRTCopart Inc20180306A4.733.830.510.903.332.93
CPRXCatalyst Pha20180306A34.7427.24-1.191.9028.4325.34
CPSCooper-Stand20180306A50.6820.088.7912.8011.297.28
CPSHCPS Technolo20180306A221.21313.52-128.33-118.29441.86431.82
CPSIComputer Pro20180306A54.2424.385.166.6119.2217.77
CPSSConsumer Por20180306A61.4672.2434.2944.8637.9527.38
CPSTCapstone Tur20180306A84.2392.4056.0964.7536.3127.65
CPTCamden Prope20180306A9.763.721.411.642.312.08
CPTACapitala Fin20180306A37.7928.2618.6118.519.669.76
CQPCheniere Ene20180306A29.1013.316.037.207.276.10
CQQQInvesco Chin20180306ETF20.4318.1310.2612.027.886.11
CRCrane Compan20180306A19.4110.335.406.894.933.44
CRAICRA Internat20180306A83.5341.3912.3617.3429.0224.05
CRAKVanEck Vecto20180306ETF38.9525.5525.3725.550.180.00
CRBNiShares MSCI20180306ETF12.245.264.455.010.800.25
CRBPCorbus Pharm20180306A79.5154.7221.3821.7933.3432.94
CRCCalifornia R20180306A19.2611.372.564.138.847.24
CRDACrawford & C20180306A27.2928.6623.1920.645.478.01
CRDBCrawford & C20180306A96.7575.8755.8161.0120.0614.86
CREECree Inc20180306A11.428.050.832.787.225.28
CREGChina Recycl20180306A237.58127.9883.1292.1644.8535.82
CRHMCRH Medical20180306A191.31145.59103.6695.5441.9350.06
CRICarter's Inc20180306A8.153.410.871.762.541.65
CRISCuris Inc20180306A58.9278.7838.8747.0439.9131.74
CRKComstock Res20180306A45.2734.959.0812.5825.8722.37
CRLCharles Rive20180306A12.9113.148.789.524.373.62
CRMsalesforce.c20180306A2.561.800.931.170.870.64
CRMDCorMedix Inc20180306A29.8432.2625.3927.086.865.18
CRMTAmerica's Ca20180306A79.5579.1477.2477.201.901.95
CRNTCeragon Netw20180306A43.0538.0313.9223.0624.1114.96
CRONCronos Group20180306A22.1427.2815.8717.0911.4110.19
CROPIQ Global Ag20180306ETF17.6327.9628.9425.03-0.982.93
CROXCrocs, Inc.20180306A10.8315.475.115.6710.369.81
CRSCarpenter Te20180306A20.698.312.813.765.494.54
CRSPCRISPR Thera20180306A44.6120.6011.7211.668.888.94
CRTCross Timber20180306A103.5970.4060.1047.4310.3022.96
CRUSCirrus Logic20180306A7.193.501.561.411.952.09
CRVLCorvel Corp20180306A134.8793.0082.7784.6110.238.38
CRVSCorvus Pharm20180306A111.85101.6486.3588.1715.2913.46
CRWSCrown Crafts20180306A133.9461.8558.0958.093.763.76
CRYCryoLife, In20180306A36.8123.960.0411.5723.9212.40
CSAVictoryShare20180306ETF25.1620.1216.2315.913.894.21
CSBVictoryShare20180306ETF18.6917.3818.9819.29-1.60-1.91
CSBRChampions On20180306A227.44124.55102.85102.5921.7021.95
CSCOCisco System20180306A2.262.22-0.350.532.571.68
CSDInvesco S&P20180306ETF39.7721.0124.9619.80-3.951.21
CSFVictoryShare20180306ETF25.1313.2613.5513.86-0.29-0.60
CSFLCenterState20180306A7.214.841.552.153.292.70
CSGPCoStar Group20180306A25.0511.941.404.1310.547.81
CSGSCSG Systems20180306A16.858.384.184.514.203.88
CSIICardiovascul20180306A24.6417.587.611.929.9715.65
CSIQCanadian Sol20180306A15.6511.775.066.206.715.63
CSLCarlisle Com20180306A10.634.502.172.192.332.31
CSLTCASTLIGHT HE20180306A139.4778.7558.7766.9119.9811.79
CSMProShares La20180306ETF11.717.067.306.72-0.240.34
CSMLIQ Chaikin U20180306ETF19.2017.8617.5317.680.330.18
CSODCornerstone20180306A14.8319.295.1110.2914.189.00
CSPICSP Inc.20180306A175.36139.29119.27118.3920.0220.90
CSQCalamos Stra20180306A11.5528.228.638.7019.5919.52
CSSEChicken Soup20180306A223.11113.9461.2372.9252.7141.02
CSTECaesarstone20180306A31.7043.1413.3021.9729.8421.17
CSTMConstellium20180306A43.3731.5112.1813.6719.3317.84
CSTRCapStar Fina20180306A177.60107.2869.5179.5837.7827.70
CSUCapital Seni20180306A26.4014.484.305.1610.189.32
CSVCarriage Ser20180306A24.5513.342.533.3110.8110.04
CSWCCapital Sout20180306A91.91140.5786.3585.9154.2254.66
CSWICSW Industri20180306A60.4426.5715.5918.7610.977.81
CSXCSX Corporat20180306A2.407.033.172.583.864.46
CTASCintas Corp20180306A10.614.192.092.122.102.06
CTBCooper Tire20180306A19.2812.701.651.5111.0611.19
CTBICommunity Tr20180306A32.1912.996.186.116.816.88
CTEKCynergisTek,20180306A77.1676.5621.5716.4054.9960.16
CTGComputer Tas20180306A45.6634.9915.2417.0819.7517.91
CTHRCharles & Co20180306A107.6164.6542.1840.8922.4623.76
CTIBYunhong CTI20180306A1269.63577.21413.63563.67163.5713.54
CTICCTI BioPharm20180306A29.4345.7414.0514.9831.6930.76
CTLCenturyLink,20180306A5.645.020.210.884.804.13
CTLTCATALENT, IN20180306A11.514.221.852.092.372.12
CTMXCytomX Thera20180306A32.1113.425.264.348.169.08
CTOConsolidated20180306A126.4162.8861.9563.720.93-0.84
CTRECARTRUST REI20180306A9.376.56-1.96-1.768.538.32
CTRNCiti Trends,20180306A59.0934.5818.8119.3015.7815.28
CTSCTS Corporat20180306A40.3316.677.238.839.457.84
CTSHCognizant Te20180306A3.003.692.841.130.862.57
CTSOCytosorbents20180306A81.7049.4621.6022.3527.8727.11
CTTCATCHMARK TI20180306A11.686.091.740.494.355.60
CTXRCitius Pharm20180306A360.64312.83185.53186.07127.31126.77
CTXSCitrix Syste20180306A3.972.05-0.030.182.081.87
CUBCubic Corpor20180306A24.3511.455.136.276.315.18
CUBAHerzfeld Car20180306A66.97215.0124.4826.44190.52188.57
CUBECubeSmart20180306A5.993.780.260.523.513.26
CUBICUSTOMERS BA20180306A21.119.212.225.186.994.03
CUECue Biopharm20180306A106.1365.0541.6742.5923.3822.46
CUICUI Global,20180306A85.90113.1160.9582.3252.1630.79
CULPCulp, Inc.20180306A112.0362.9955.8556.677.146.32
CUOContinental20180306A245.4676.2470.3770.375.875.87
CUREDirexion Dai20180306ETF10.066.98-0.421.337.405.65
CUROCURO Group H20180306A42.1520.8516.5317.744.323.11
CUTInvesco MSCI20180306ETF18.9414.837.979.986.854.85
CUTRCutera, Inc.20180306A36.9124.59-2.345.3726.9319.22
CUZCousins Prop20180306A11.938.503.624.124.874.38
CVACovanta Hold20180306A33.7723.2111.2110.4712.0012.74
CVBFCVB Financia20180306A11.2619.970.22-0.1819.7520.16
CVCOCavco Indust20180306A86.7635.3926.6025.638.799.76
CVCYCentral Vall20180306A115.7466.7057.2856.189.4310.52
CVECenovus Ener20180306A12.4110.29-0.76-0.4011.0610.70
CVEOCIVEO CORPOR20180306A28.1920.448.837.3311.6113.07
CVGICommercial V20180306A25.2715.868.5010.007.365.87
CVGWCalavo Growe20180306A28.749.342.153.187.196.16
CVICVR ENERGY,20180306A13.748.751.363.057.395.70
CVLTCommault Sys20180306A15.736.441.582.474.873.97
CVLYCodorus Vall20180306A112.4656.8048.2049.788.597.02
CVMCel-Sci Corp20180306A79.6541.6435.3835.016.276.63
CVNACarvana Co.20180306A26.0810.733.464.467.276.27
CVRChicago Rive20180306A282.54310.02309.99309.990.030.03
CVSCVS HEALTH C20180306A2.001.710.160.451.561.27
CVTICovenant Tra20180306A27.9320.1515.5516.604.603.55
CVUCPI Aerostru20180306A79.4852.6942.3342.1710.3610.52
CVVCVD Equipmen20180306A168.7293.0229.1040.2663.9252.76
CVXChevron Corp20180306A1.791.490.620.560.870.93
CVYInvesco Zack20180306ETF31.7114.4014.6414.65-0.24-0.24
CWCurtiss-Wrig20180306A22.379.692.904.416.785.28
CWBSPDR Bloombe20180306ETF2.772.301.771.730.530.57
CWBCCommunity We20180306A121.7524.70-48.76-48.7673.4673.46
CWBRCohBar, Inc.20180306A61.7897.7326.2526.5971.4771.14
CWCOConsolidated20180306A85.5193.6854.1359.8339.5533.85
CWEBDirexion Dai20180306ETF41.9840.6730.7732.509.918.17
CWHCamping Worl20180306A16.627.581.922.565.665.02
CWISPDR MSCI AC20180306ETF3.735.475.045.060.430.41
CWSAdvisorShare20180306ETF37.880.32-2.840.323.160.00
CWSTCasella Wast20180306A18.5412.179.746.332.435.84
CWTCalifornia W20180306A23.188.392.844.085.554.31
CXDCChina XD Pla20180306A132.65119.13123.62119.13-4.480.00
CXOCONCHO RESOU20180306A11.574.971.802.183.162.79
CXPCOLUMBIA PRO20180306A6.034.761.182.093.592.67
CXSEWisdomTree T20180306ETF12.838.807.217.901.590.90
CXWCoreCivic, I20180306A12.606.25-0.76-0.447.016.69
CYCypress Semi20180306A5.585.591.491.944.113.66
CYANCyanotech Co20180306A332.81274.29225.00228.6149.2945.68
CYBWisdomTree20180306ETF87.3287.5487.5487.540.000.00
CYBECyberoptics20180306A69.5750.915.4718.5245.4432.38
CYBRCyberArk Sof20180306A11.6612.915.396.217.526.70
CYCCCyclacel Pha20180306A130.4676.6050.8152.6925.7923.91
CYDChina Yuchai20180306A94.98111.4633.0339.1578.4472.31
CYHCommunity He20180306A21.1517.203.013.6414.2013.56
CYRNCYREN Ltd.20180306A260.06259.09234.37234.9724.7224.12
CYRXCryoPort, In20180306A31.2526.3818.4419.877.946.51
CYTKCytokinetics20180306A73.0948.449.219.3639.2339.08
CZAInvesco Zack20180306ETF16.108.998.548.700.440.29
CZNCCitizens & N20180306A65.2350.8119.3020.3231.5030.49
CZRCaesars Ente20180306A41.2030.5317.3320.8913.219.64
CZWICitizens Com20180306A28.9720.0110.5010.999.519.02
CZZCosan Limite20180306A8.707.482.272.305.215.17
DDominion Ene20180306A1.842.070.050.312.021.76
DACDanaos Corpo20180306A393.47237.74236.97236.970.770.77
DAIOData I/O Cor20180306A61.3534.9014.5824.5120.3210.39
DAKTDaktronics I20180306A28.1018.687.277.5911.4111.08
DALDelta Air Li20180306A2.172.110.230.521.881.59
DALTAnfield Capi20180306ETF54.1849.6449.6449.640.000.00
DANDana Incorpo20180306A7.8310.744.033.766.716.98
DARDARLING INGR20180306A6.664.660.350.874.323.79
DAREDare Bioscie20180306A105.9587.8769.3276.4518.5511.42
DAUDExchange-Tra20180306ETN29.5314.493.2010.4711.304.03
DAXGlobal X Fun20180306ETF31.9118.6916.1018.882.58-0.20
DBDeutsche Ban20180306A6.255.870.580.885.295.01
DBAWXtrackers MS20180306ETF15.574.774.654.910.12-0.14
DBDDiebold Nixd20180306A31.2623.573.843.3919.7320.18
DBEFXtrackers MS20180306ETF3.273.531.142.562.390.98
DBEMXtrackers MS20180306ETF23.9917.0116.9717.030.04-0.02
DBEUXtrackers MS20180306ETF3.693.462.403.991.06-0.53
DBEZXtrackers MS20180306ETF8.403.914.743.49-0.830.42
DBGRXtrackers MS20180306ETF19.139.7710.139.77-0.360.00
DBJPXtrackers MS20180306ETF4.836.043.064.632.981.41
DBVTDBV Technolo20180306A30.1221.842.403.1519.4318.69
DCARDropCar, Inc20180306A196.28114.4895.17103.2619.3011.22
DCHFExchange-Tra20180306ETN34.344.9612.38-9.91-7.4214.87
DCIDonaldson Co20180306A19.1510.495.125.925.374.57
DCODucommun Inc20180306A44.3322.1114.2014.587.917.53
DCOMDime Communi20180306A42.6719.468.818.8010.6410.65
DCPDCP Midstrea20180306A31.4713.368.029.035.344.33
DCPHDeciphera Ph20180306A94.9433.1821.6424.8311.558.35
DDD3D Systems C20180306A10.0510.973.755.367.235.62
DDGProshares Sh20180306ETF45.2015.8515.2715.270.580.59
DDLSWisdomTree D20180306ETF65.22167.99192.44169.74-24.45-1.75
DDMProShares Ul20180306ETF3.232.411.251.231.161.18
DDSDillards Inc20180306A18.878.702.013.046.695.66
DDWMWisdomTree D20180306ETF20.4710.771.851.848.928.93
DEDeere & Comp20180306A6.273.430.881.282.552.15
DEAEasterly Gov20180306A6.555.141.07-1.234.086.38
DECKDeckers Outd20180306A11.125.340.401.294.944.06
DEEFXtrackers FT20180306ETF21.2522.6717.7722.264.900.41
DEFInvesco Defe20180306ETF20.9110.2810.159.930.130.35
DEFAiShares Adap20180306ETF67.04330.41379.57326.91-49.163.51
DEIDouglas Emme20180306A7.133.350.270.603.082.75
DEMWisdomTree E20180306ETF11.957.635.805.871.831.76
DENNDENNY'S CORP20180306A15.4013.668.069.545.594.12
DESWisdomTree U20180306ETF10.376.205.485.720.720.48
DESPDespegar.com20180306A48.7825.372.835.2622.5320.10
DEURExchange-Tra20180306ETN7.399.8714.8516.18-4.98-6.31
DEUSXtrackers Ru20180306ETF12.719.148.999.040.160.10
DEWWisdomTree G20180306ETF14.5212.6512.5412.240.110.40
DFEWisdomTree E20180306ETF10.6515.0811.9614.963.120.12
DFENDirexion Dai20180306ETF26.3930.6424.2924.806.355.84
DFFNDIFFUSION PH20180306A194.04142.31111.39110.9030.9231.41
DFINDonnelley Fi20180306A30.6024.735.5415.9019.198.82
DFJWisdomTree J20180306ETF10.9444.2141.6944.132.510.07
DFNDReality Shar20180306ETF16.0021.1221.1221.120.000.00
DFNLDavis Select20180306ETF26.049.158.508.350.650.80
DFSDiscover Fin20180306A3.672.530.170.742.361.79
DFVLiPath US Tre20180306ETF410.8619.6619.6619.660.000.00
DFVSiPath US Tre20180306ETF198.07438.67438.67438.670.000.00
DGDollar Gener20180306A4.012.12-0.130.362.251.76
DGAZVelocityShar20180306ETN5.658.395.715.612.692.78
DGBPExchange-Tra20180306ETN13.406.3316.639.52-10.30-3.19
DGICADonegal Grou20180306A101.2166.0033.3534.9932.6531.01
DGICBDonegal Grou20180306A2584.82945.76945.76945.760.000.00
DGIIDigi Interna20180306A70.0543.8713.6312.5330.2531.34
DGLDVelocityShar20180306ETF2.982.391.110.941.291.46
DGLYDigital Ally20180306A246.79189.58155.22155.5134.3634.07
DGPDB Gold Doub20180306ETN26.5238.8134.8536.623.952.19
DGREWisdomTree T20180306ETF30.877.877.037.030.830.83
DGROiShares Core20180306ETF4.072.970.681.902.281.07
DGRSWisdomTree T20180306ETF17.736.496.666.58-0.17-0.08
DGRWWisdomTree T20180306ETF5.334.913.723.921.191.00
DGSWisdomTree E20180306ETF13.4313.6311.2812.062.351.57
DGTSPDR Global20180306ETF66.1136.4736.4736.470.000.00
DGXQuest Diagno20180306A6.183.030.260.682.782.35
DGZDB Gold Shor20180306ETN63.0253.6360.0955.67-6.46-2.04
DHID.R. Horton20180306A2.882.62-0.100.592.722.03
DHILDiamond Hill20180306A108.7650.7045.7046.155.004.55
DHRDanaher Corp20180306A2.821.780.190.321.601.46
DHSWisdomTree U20180306ETF9.356.525.895.730.630.79
DHTDHT HOLDINGS20180306A27.6130.4812.8312.3617.6418.11
DHXDHI Group, I20180306A316.30122.4858.0758.7864.4163.70
DIASPDR Dow Jon20180306ETF0.930.820.200.210.620.61
DIALColumbia Div20180306ETF30.1022.7222.7222.720.000.00
DIGProShares Ul20180306ETF7.297.240.590.956.656.29
DIMWisdomTree I20180306ETF11.8712.5012.5112.40-0.010.10
DINDine Brands20180306A19.129.181.753.477.435.71
DINTDavis Select20180306ETF41.7940.6741.1540.67-0.480.00
DIODDiodes Inc20180306A17.9931.93-6.32-14.4038.2546.33
DISThe Walt Dis20180306A1.731.750.981.060.760.68
DISCADiscovery, I20180306A4.224.700.841.063.863.65
DISCBDiscovery, I20180306A916.98939.14939.14939.140.000.00
DISCKDiscovery, I20180306A4.455.111.411.453.703.67
DISHDISH Network20180306A4.7114.584.265.2110.339.38
DIVGlobal X Sup20180306ETF16.8511.5411.0311.140.500.40
DIVAAGFiQ Hedged20180306ETF38.34
DIVBiShares U.S.20180306ETF27.5424.8424.8424.840.000.00
DIVCC-Tracks Exc20180306ETN76.8368.3868.3868.380.000.00
DIVOAmplify CWP20180306ETF27.8310.0510.0510.050.000.00
DIVYReality Shar20180306ETF52.2528.6525.5326.923.131.73
DJCIETRACS Linke20180306ETN36.9813.3512.3013.351.050.00
DJCODaily Journa20180306A159.34135.66134.86137.550.000.00
DJDInvesco Dow20180306ETF21.1219.076.9913.7912.085.29
DJPiPath Bloomb20180306ETN4.264.093.543.760.560.34
DJPYExchange-Tra20180306ETN14.11
DKDelek US Hol20180306A11.035.530.701.484.834.04
DKLDELEK LOGIST20180306A69.0433.775.7616.2028.0117.57
DKSDick's Sport20180306A4.285.311.022.174.303.15
DLADelta Appare20180306A153.0792.9195.7091.52-2.791.39
DLBDolby Labora20180306A11.475.921.532.354.393.57
DLBRVelocityShar20180306ETN105.24
DLHCDLH Holdings20180306A48.3594.714.174.1790.5490.54
DLNWisdomTree U20180306ETF3.192.04-0.100.292.141.75
DLNGDYNAGAS LNG20180306A57.6345.6422.8133.5822.8312.06
DLPHDelphi Techn20180306A14.247.235.956.271.280.97
DLPNDolphin Ente20180306A1216.281130.061130.061130.060.000.00
DLRDigital Real20180306A8.134.771.601.893.162.88
DLSWisdomTree I20180306ETF8.715.852.675.053.180.80
DLTHDuluth Holdi20180306A24.3918.240.764.3517.4713.89
DLTRDollar Tree20180306A5.714.501.271.883.242.64
DLXDeluxe Corpo20180306A14.056.271.402.584.873.69
DMLPDorchester M20180306A52.0730.051.5415.2628.5114.80
DMPIDelMar Pharm20180306A169.85123.05111.49111.5911.5611.46
DMRCDigimarc Cor20180306A49.5925.1010.6510.5614.4514.54
DMRLDeltaShares20180306ETF12.8912.6812.6812.680.000.00
DMRMDeltaShares20180306ETF17.6910.509.739.730.780.78
DMRSDeltaShares20180306ETF264.3332.6732.6732.670.000.00
DNKNDunkin' Bran20180306A5.914.980.100.644.894.34
DNLWisdomTree G20180306ETF32.7928.6129.0528.65-0.44-0.03
DNLIDenali Thera20180306A62.8722.3511.0013.3811.358.97
DNNDenison Mine20180306A153.41134.90115.55123.6919.3611.22
DNOWNOW INC.20180306A10.158.49-1.550.4010.048.09
DNRDenbury Reso20180306A42.4333.989.1610.8624.7823.04
DODiamond Offs20180306A8.786.081.741.794.344.29
DOCPHYSICIANS R20180306A7.056.140.190.555.945.58
DOGProShares Sh20180306ETF6.785.773.744.712.011.05
DOGZDogness (Int20180306A750.78515.47515.47515.470.000.00
DOLWisdomTree I20180306ETF15.347.777.607.930.18-0.16
DONWisdomTree U20180306ETF5.414.633.523.531.111.11
DOOWisdomTree i20180306ETF13.879.719.719.710.000.00
DOORMASONITE INT20180306A16.687.074.964.272.112.80
DORMDorman Produ20180306A29.6312.482.963.949.528.54
DOVDover Corpor20180306A6.953.691.451.922.231.76
DOXAmdocs Limit20180306A5.392.730.330.472.402.26
DPSTDirexion Dai20180306ETF25.3115.648.3410.837.304.81
DPWDPW Holdings20180306A83.7585.4367.2163.5918.2121.84
DPZDomino's Piz20180306A10.295.900.020.785.895.12
DRADDigirad Corp20180306A261.62166.70147.46153.5419.2413.16
DREDuke Realty20180306A4.194.28-0.080.584.363.70
DRHDiamondRock20180306A9.727.58-0.950.528.537.05
DRIDarden Resta20180306A4.152.600.830.951.771.65
DRIODarioHealth20180306A544.26351.99325.66329.8426.3322.15
DRIPDirexion Dai20180306ETF14.449.042.682.406.356.64
DRNDirexion Dai20180306ETF16.178.580.651.017.937.58
DRNADicerna Phar20180306A43.2245.119.1711.1335.9433.97
DRQDril-Quip, I20180306A19.8010.002.303.027.706.98
DRRMarket Vecto20180306ETN353.11254.23254.23254.230.000.00
DRRXDurect Corp20180306A65.3655.5137.0440.1218.4715.39
DRVDirexion Dai20180306ETF36.9724.3020.4420.733.863.57
DRWWisdomTree G20180306ETF21.2519.9619.8420.440.12-0.48
DSDrive Shack20180306A31.4024.6812.3613.3212.3211.36
DSEDuff & Phelp20180306A47.6033.6127.6628.075.945.54
DSGXDescartes Sy20180306A42.1726.803.805.7623.0021.04
DSIiShares MSCI20180306ETF4.945.983.523.632.472.35
DSKEDaseke, Inc.20180306A26.9822.67-9.83-10.1532.5032.82
DSLVVelocityShar20180306ETF9.907.254.194.243.063.01
DSPGDSP Group In20180306A75.2141.3129.9322.1111.3819.20
DSSDocument Sec20180306A153.3585.3222.6635.3362.6649.99
DSWLDeswell Indu20180306A163.07874.81154.49158.48720.33716.33
DSXDiana Shippi20180306A27.2421.024.257.2516.7713.77
DTDWisdomTree U20180306ETF11.865.414.895.460.52-0.06
DTEDTE Energy C20180306A6.515.590.963.464.632.13
DTEADAVIDsTEA In20180306A176.18224.49-230.26-228.67454.75453.16
DTECALPS Disrupt20180306ETF31.1448.8548.8548.850.000.00
DTHWisdomTree I20180306ETF15.466.6614.826.14-8.150.52
DTNWisdomTree U20180306ETF15.7716.662.483.0114.1813.65
DTODB Crude Oil20180306ETN93.0265.4565.4165.240.040.21
DTULiPath US Tre20180306ETF442.74
DTUSiPath US Tre20180306ETF119.5698.1498.1498.140.000.00
DTYLiPath US Tre20180306ETF24.01
DUGProShares Ul20180306ETF8.884.850.902.053.952.80
DUKDuke Energy20180306A2.052.821.371.571.461.26
DUSADavis Select20180306ETF27.0827.0823.4024.393.682.69
DUSLDirexion Dai20180306ETF33.2123.8725.7326.62-1.86-2.75
DUSTDirexion Dai20180306ETF11.286.131.391.814.744.32
DVADaVita Inc.20180306A6.863.191.181.502.011.69
DVAXDynavax Tech20180306A34.2429.966.546.0623.4223.91
DVDDover Motors20180306A273.10173.02141.71126.7131.3146.31
DVNDevon Energy20180306A3.433.281.401.531.881.75
DVPDeep Value E20180306ETF22.0013.2514.8213.44-1.56-0.18
DVYiShares Sele20180306ETF1.401.450.690.590.760.86
DVYAiShares Asia20180306ETF42.6717.2114.4715.902.741.31
DVYEiShares Emer20180306ETF15.279.378.578.460.790.90
DWASInvesco DWA20180306ETF39.8531.5326.9226.944.624.59
DWATArrow Invest20180306ETF52.9046.4746.4746.470.000.00
DWCRArrow DWA Co20180306ETF23.8112.2012.2012.200.000.00
DWFISPDR Dorsey20180306ETF16.968.217.257.500.950.70
DWLDDavis Select20180306ETF30.2210.718.7310.201.980.51
DWMWisdomTree I20180306ETF11.137.161.865.765.301.40
DWPPFirst Trust20180306ETF43.1421.9022.1122.11-0.21-0.21
DWSNDawson Geoph20180306A72.2842.3717.1720.0225.2122.35
DWXSPDR S&P Int20180306ETF10.198.626.868.201.760.42
DXDynex Capita20180306A16.4216.859.7310.367.166.54
DXCDXC Technolo20180306A8.535.770.981.524.794.25
DXCMDexCom, Inc.20180306A10.755.691.562.754.132.94
DXDProShares Ul20180306ETF11.9010.374.144.686.245.69
DXGEWisdomTree G20180306ETF15.8154.9150.8550.674.054.24
DXJWisdomTree J20180306ETF1.812.172.811.40-0.630.78
DXJSWisdomTree J20180306ETF28.8415.4716.0315.94-0.57-0.48
DXLGDestination20180306A250.35130.2158.7161.1371.5069.08
DXPEDXP Enterpri20180306A48.7225.007.299.3817.7115.62
DXYNDixie Group20180306A416.40158.1280.3496.5277.7761.59
DYDycom Indust20180306A20.008.162.393.075.775.09
DYLSWisdomTree D20180306ETF15.7313.5913.9113.32-0.320.27
DYNTDynatronics20180306A284.12312.85283.02283.0229.8329.83
DZKDirexion Dai20180306ETF29.8339.1719.4219.5519.7519.62
DZSIDASAN Zhone20180306A376.89336.47-139.5513.95476.02322.53
DZZDB Gold Doub20180306ETN22.7915.048.9010.536.134.51
EAElectronic A20180306A5.313.750.800.702.953.05
EARNELLINGTON RE20180306A16.1211.53-5.26-4.9716.7916.50
EARSAuris Medica20180306A91.8989.1874.2377.9914.9611.19
EASTEASTSIDE DIS20180306A303.78252.66184.86188.5867.8064.08
EATBrinker Inte20180306A5.894.14-0.540.264.683.88
EBAYeBay Inc20180306A2.363.171.260.981.912.19
EBFEnnis, Inc.20180306A41.4821.253.014.1118.2417.14
EBIXEbix Inc20180306A18.359.964.444.875.525.09
EBMTEagle Bancor20180306A56.7762.2240.3141.3221.9020.90
EBNDSPDR Bloombe20180306ETF7.122.222.042.080.180.14
EBSEmergent Bio20180306A17.9410.263.264.697.005.57
EBSBMeridian Ban20180306A33.9611.7035.8524.80-24.15-13.11
EBTCEnterprise B20180306A89.3756.9134.3535.5422.5621.37
ECHiShares MSCI20180306ETF13.8314.0711.0912.422.991.65
ECHOEcho Global20180306A30.0724.455.825.8518.6318.64
ECLEcolab, Inc.20180306A5.232.600.590.772.011.83
ECNSiShares MSCI20180306ETF32.5131.8431.8431.840.000.00
ECOLUS Ecology,20180306A30.738.422.343.926.074.50
ECOMCHANNELADVIS20180306A74.6653.3631.3432.2022.0221.16
ECONColumbia Eme20180306ETF15.1418.946.496.9112.4512.04
ECPGEncore Capit20180306A25.4828.6522.5123.326.145.33
ECTECA Marcellu20180306A240.96130.59128.74128.741.851.85
EDConsolidated20180306A2.682.460.140.272.322.20
EDCDirexion Dai20180306ETF9.315.173.752.151.423.02
EDENiShares MSCI20180306ETF28.8924.3416.5617.727.786.61
EDITEditas Medic20180306A29.8018.3412.088.546.269.79
EDIVSPDR S&P Eme20180306ETF19.6916.614.3810.8112.235.79
EDOGALPS Emergin20180306ETF19.9323.9910.3811.0713.6012.91
EDOWFirst Trust20180306ETF33.819.33-16.10-13.0325.4322.35
EDUCEducational20180306A238.66144.39126.73131.3017.6613.09
EDVVanguard Wor20180306ETF13.476.395.973.660.412.73
EDZDirexion Dai20180306ETF13.0413.934.124.619.829.33
EEEl Paso Elec20180306A16.188.640.460.708.187.94
EEFTEuronet Worl20180306A11.474.043.831.020.323.13
EEHELEMENTS Lin20180306ETN2038.42633.81-693.09442.121326.89191.69
EELVInvesco S&P20180306ETF19.769.369.119.240.250.12
EEMiShares MSCI20180306ETF2.074.112.562.671.571.45
EEMAiShares MSCI20180306ETF29.0136.2334.1533.762.082.47
EEMDAAM S&P Emer20180306ETF93.1647.7447.7447.740.000.00
EEMOInvesco S&P20180306ETF68.6447.9841.6841.746.316.25
EEMSiShares MSCI20180306ETF25.3022.0618.3418.343.723.72
EEMViShares Edge20180306ETF9.965.363.553.591.811.77
EEMXSPDR MSCI Em20180306ETF142.48167.94167.94167.940.000.00
EESWisdomTree U20180306ETF21.9619.1717.6618.061.501.11
EETProShares Ul20180306ETF41.5221.7619.3219.412.442.35
EEVProShares Tr20180306ETF35.5821.3814.2114.517.176.87
EEXEmerald Hold20180306A65.0726.4119.3019.767.116.65
EFAiShares MSCI20180306ETF1.431.860.820.831.041.03
EFADProShares MS20180306ETF21.0838.0838.3639.25-0.27-1.16
EFASGlobal X MSC20180306ETF56.4433.6131.6832.441.941.17
EFAViShares Edge20180306ETF6.613.202.122.281.090.93
EFAXSPDR MSCI EA20180306ETF33.5740.6844.7444.61-4.07-3.93
EFCEllington Fi20180306A17.0316.185.749.0510.447.13
EFGiShares MSCI20180306ETF10.056.305.985.620.310.72
EFNLiShares MSCI20180306ETF26.2724.8224.8224.820.000.00
EFOProShares Ul20180306ETF26.6510.26-31.18-27.8741.4538.13
EFOIEnergy Focus20180306A240.59103.0692.9779.3310.0923.73
EFSCEnterprise F20180306A23.6012.554.916.097.636.46
EFUProShares Tr20180306ETF50.4371.0137.5737.3233.4433.68
EFViShares MSCI20180306ETF6.123.072.852.800.210.26
EFXEquifax, Inc20180306A6.283.520.811.282.712.24
EFZProShares Tr20180306ETF21.0516.0912.8712.913.223.18
EGANeGain Corpor20180306A67.2362.7557.1457.975.614.78
EGBNEagle Bancor20180306A22.9612.565.835.026.737.55
EGHT8x8, Inc. Co20180306A27.0514.175.225.008.959.17
EGLEEagle Bulk S20180306A38.5423.273.813.6419.4719.63
EGOEldorado Gol20180306A85.5869.6746.6549.8323.0319.85
EGOVNIC Inc20180306A39.3835.5622.6823.2212.8812.34
EGPEastGroup Pr20180306A20.148.304.195.234.113.08
EGPTVanEck Vecto20180306ETF67.7799.1090.1498.608.950.50
EGRXEagle Pharma20180306A42.1416.712.646.2514.0710.46
EGYVaalco Energ20180306A143.96102.8759.7062.3343.1840.54
EHCEncompass He20180306A13.245.762.833.122.932.64
EHTHeHealth, Inc20180306A42.3323.2813.0115.5610.277.72
EIDOiShares MSCI20180306ETF3.875.840.331.815.574.14
EIGEmployers Ho20180306A24.2911.393.784.407.617.00
EIGIEndurance In20180306A73.3562.8624.5022.1838.3640.68
EIGREiger BioPha20180306A104.91480.62-57.57-43.48538.19524.10
EIRLiShares MSCI20180306ETF45.5719.7616.8117.362.952.40
EISiShares MSCI20180306ETF38.8023.6023.7423.53-0.140.07
EIXEdison Inter20180306A2.683.060.390.722.672.34
EKSOEkso Bionics20180306A80.9484.6472.6969.5211.9415.12
ELThe Estee La20180306A4.272.630.601.032.031.60
ELDWisdomTree E20180306ETF19.7014.6413.6513.760.990.87
ELFe.l.f. Beaut20180306A18.3311.032.023.489.017.55
ELGXEndologix In20180306A26.5916.468.7711.307.695.17
ELLOEllomay Capi20180306A1303.78
ELMDElectromed,20180306A318.13353.64327.85327.8525.7925.79
ELSEquity Lifes20180306A10.684.910.250.684.664.23
ELSEElectro-Sens20180306A256.24134.76124.41134.7610.350.00
ELTKEltek Ltd20180306A499.03258.51176.74208.9081.7649.61
ELVTElevate Cred20180306A59.3629.3713.3012.5916.0716.78
ELYCallaway Gol20180306A6.635.562.472.733.092.83
EMAGVanEck Vecto20180306ETF196.46192.26192.26192.260.000.00
EMANeMagin Corpo20180306A327.87249.62249.62249.620.000.00
EMBiShares J.P.20180306ETF1.021.230.690.810.550.42
EMBHiShares Inte20180306ETF51.71
EMCBWisdomTree E20180306ETF112.5779.5879.5879.580.000.00
EMCFEmclaire Fin20180306A668.27504.64504.64504.640.000.00
EMCGWisdomTree E20180306ETF27.5014.5720.1520.15-5.59-5.59
EMDVProShares MS20180306ETF51.8834.4934.8534.50-0.360.00
EMEEMCOR Group,20180306A12.227.222.272.624.954.60
EMFMGlobal X MSC20180306ETF85.3925.7625.9725.97-0.20-0.20
EMGFiShares Edge20180306ETF26.2610.227.618.562.611.66
EMHYiShares J.P.20180306ETF16.6112.4111.8911.800.520.60
EMIFiShares Emer20180306ETF70.7928.8328.0828.210.760.62
EMIHXtrackers Em20180306ETF183.51
EMKREmcore Corp20180306A122.6077.3027.6032.1749.7145.14
EMLEastern Comp20180306A150.1083.9565.9169.5118.0414.44
EMLCVanEck Vecto20180306ETF5.144.702.822.811.871.88
EMLPFirst Trust20180306ETF4.803.912.682.901.221.01
EMMSEmmis Commun20180306A144.93111.2869.4863.4341.8047.84
EMNEastman Chem20180306A6.323.93-0.050.513.973.41
EMPEntergy Miss20180306A60.8128.4921.4822.297.016.20
EMQQEMQQ The Eme20180306ETF14.9013.355.126.108.237.25
EMREmerson Elec20180306A2.902.79-0.90-0.473.693.26
EMSHProShares Sh20180306ETF37.9326.2626.2626.260.000.00
EMTLSPDR DoubleL20180306ETF18.4912.7612.7612.760.000.00
EMTYProShares De20180306ETF56.6976.8457.7557.7519.0919.09
EMXEMX Royalty20180306A234.20217.12221.64220.86-4.52-3.74
EMXCiShares MSCI20180306ETF39.00
ENBEnbridge, In20180306A3.262.751.211.101.551.66
ENBLENABLE MIDST20180306A22.4214.049.369.724.694.32
ENDPEndo Interna20180306A14.3115.203.974.6411.2310.57
ENFRAlerian Ener20180306ETF57.0236.2928.0419.368.2616.93
ENGENGlobal Cor20180306A156.7999.6689.5892.7710.096.89
ENLCENLINK MIDST20180306A38.8625.3312.1111.3713.2113.96
ENORiShares MSCI20180306ETF43.3635.7328.7327.827.007.91
ENPHEnphase Ener20180306A37.0237.5517.7719.4219.7918.16
ENREnergizer Ho20180306A11.489.453.355.296.104.16
ENSEnerSys, Inc20180306A20.768.582.523.156.065.43
ENSGThe Ensign G20180306A23.4213.863.564.8910.308.97
ENSVEnservco Cor20180306A153.81144.16108.50114.7835.6529.38
ENTGlobal Eagle20180306A72.5962.3910.5321.3051.8641.08
ENTAEnanta Pharm20180306A48.5428.6010.5615.8218.0412.78
ENTGEntegris Inc20180306A17.6414.284.615.139.679.15
ENTRERShares Ent20180306ETF23.2553.3853.3853.380.000.00
ENVENVESTNET, I20180306A19.5910.004.275.205.734.80
ENVAEnova Intern20180306A34.7424.041.512.9222.5321.12
ENZEnzo Biochem20180306A31.9819.859.6710.5610.189.36
ENZLiShares Trus20180306ETF26.1615.599.3310.126.265.47
EOGEOG Resource20180306A3.983.670.841.092.842.59
EOLSEvolus, Inc.20180306A82.7740.8437.1240.953.72-0.11
EPAMEPAM SYSTEMS20180306A21.1110.593.905.216.695.37
EPAYBottomline T20180306A16.045.742.062.793.682.95
EPCEdgewell Per20180306A10.215.28-0.39-0.195.685.47
EPDEnterprise P20180306A4.043.580.440.723.142.86
EPHEiShares MSCI20180306ETF10.517.44-0.732.118.175.34
EPIWisdomTree I20180306ETF3.813.520.841.102.672.42
EPIXESSA Pharma20180306A638.56462.75511.37407.33-48.6255.42
EPMEvolution Pe20180306A81.9750.6530.1032.5320.5618.12
EPOLiShares MSCI20180306ETF6.774.422.021.962.642.67
EPPiShares MSCI20180306ETF2.5159.8059.7158.800.091.01
EPREPR Properti20180306A9.584.850.811.874.042.98
EPRFInnovator S&20180306ETF33.8320.8320.5120.510.320.32
EPSWisdomTree U20180306ETF11.507.898.127.09-0.230.80
EPUiShares MSCI20180306ETF17.1032.857.217.2025.6425.66
EPVProShares Ul20180306ETF31.6253.9017.6317.6936.2736.21
EPZMEpizyme, Inc20180306A46.4325.5110.569.6814.9615.83
EQALInvesco Russ20180306ETF19.5311.9010.6211.081.280.82
EQBKEquity Bancs20180306A42.9447.9413.1313.9734.8233.97
EQCEquity Commo20180306A4.133.470.651.062.832.42
EQIXEquinix, Inc20180306A13.396.560.541.196.025.37
EQLALPS Equal S20180306ETF10.3912.9611.4515.661.51-2.70
EQMEQM Midstrea20180306A19.918.195.035.443.162.75
EQREquity Resid20180306A3.212.290.120.322.171.97
EQRRProShares Eq20180306ETF149.29156.39125.87136.3130.5220.07
EQSEquus Total20180306A83.4479.6379.6379.630.000.00
EQTEQT CORP20180306A4.053.311.732.041.581.27
EQWLInvesco S&P20180306ETF20.4011.409.8910.101.511.30
ERAERA GROUP IN20180306A75.7648.1535.0836.0013.0712.16
ERFEnerplus Cor20180306A9.218.710.080.058.638.66
ERIEldorado Res20180306A23.4820.5715.1017.015.483.57
ERIEErie Indemni20180306A158.1360.4553.3354.887.125.57
ERIIEnergy Recov20180306A22.6420.747.049.1413.7011.61
ERMEquityCompas20180306ETF29.4612.5912.5912.590.000.00
EROSEROS INTERNA20180306A45.8230.3712.2611.4618.1118.92
ERUSiShares MSCI20180306ETF5.8310.9311.5811.84-0.63-0.89
ERXDirexion Dai20180306ETF6.754.29-0.250.894.543.40
ERYDirexion Dai20180306ETF9.958.63-1.43-1.0710.059.69
ESEversource E20180306A3.313.030.491.242.551.79
ESBKElmira Savin20180306A53.3324.3618.6919.395.674.97
ESCAEscalade Inc20180306A88.7582.8719.1919.3763.6863.50
ESEESCO Technol20180306A30.3015.787.418.788.377.00
ESEAEuroseas Ltd20180306A154.61111.3974.9075.0736.4936.32
ESGFlexShares T20180306ETF19.2813.155.327.347.835.81
ESGDiShares Trus20180306ETF10.797.616.837.050.780.56
ESGEiShares, Inc20180306ETF14.546.134.615.341.520.80
ESGGFlexShares S20180306ETF17.0112.0913.8012.09-1.710.00
ESGNColumbia Sus20180306ETF98.6281.7881.7881.780.000.00
ESGREnstar Group20180306A78.4425.488.2312.1216.8613.05
ESGSColumbia Sus20180306ETF38.188.268.268.260.000.00
ESGUiShares Trus20180306ETF13.389.008.219.120.79-0.12
ESLTElbit System20180306A20.9211.998.048.353.953.64
ESNTEssent Group20180306A13.695.641.582.094.063.55
ESPEspey Mfg. &20180306A266.58168.59169.96169.96-1.37-1.37
ESPREsperion The20180306A33.0317.77-0.596.4318.3611.34
ESQEsquire Fina20180306A382.11195.37186.28192.219.103.16
ESRTEMPIRE STATE20180306A6.405.43-2.25-1.987.697.41
ESSEssex Proper20180306A12.235.760.721.335.044.43
ESSAESSA Bancorp20180306A75.7485.2674.7476.3410.528.92
ESTEEarthstone E20180306A55.9729.7413.5417.2116.2012.53
ESXBCommunity Ba20180306A125.42130.9891.2799.2139.7031.77
ETFCE*Trade Fina20180306A3.802.460.661.321.801.15
ETHEthan Allen20180306A31.1419.493.442.7516.0516.74
ETHOETF Managers20180306ETF40.4823.8225.0324.26-1.20-0.44
ETMEntercom Com20180306A50.0832.148.269.0223.8723.12
ETNEaton Corpor20180306A3.992.571.151.201.421.37
ETREntergy Corp20180306A6.202.680.350.532.332.16
ETSYEtsy, Inc.20180306A5.455.990.310.905.685.09
EUDGWisdomTree E20180306ETF16.3216.5616.5516.560.020.00
EUDVProShares MS20180306ETF27.1246.5820.1720.1726.4126.41
EUFNiShares MSCI20180306ETF4.223.232.022.431.200.80
EUMProShares Tr20180306ETF6.746.144.855.071.301.08
EUMViShares Edge20180306ETF14.598.996.276.272.722.72
EURLDirexion Dai20180306ETF24.2011.850.424.0511.437.79
EURNEURONAV NV20180306A58.8249.5725.6233.9023.8915.59
EURZXtrackers Eu20180306ETF142.99345.27345.27345.270.000.00
EUSAiShares MSCI20180306ETF9.067.825.285.502.532.32
EUSCWisdomTree E20180306ETF11.7312.186.539.545.652.64
EVEaton Vance20180306A8.514.170.160.554.023.63
EVAEnviva Partn20180306A35.4419.1913.0711.956.127.23
EVBGEverbridge,20180306A23.1410.842.514.318.336.52
EVBNEvans Bancor20180306A270.43117.7548.9449.2568.8068.50
EVCEntravision20180306A78.2859.6323.3924.8636.2434.77
EVFMEvofem Biosc20180306A206.63142.59126.19125.7516.4116.84
EVGNEVOGENE LTD.20180306A299.02109.75109.75109.750.000.00
EVHEvolent Heal20180306A33.5223.998.267.1515.7316.84
EVIEVI Industri20180306A181.89100.1587.3988.4712.7611.68
EVKEver-Glory I20180306A590.75284.86284.86284.860.000.00
EVOKEvoke Pharma20180306A87.6562.0151.6552.7510.369.26
EVOLEvolving Sys20180306A108.59118.1433.3979.3484.7438.79
EVREvercore Inc20180306A13.997.262.842.824.424.44
EVRIEveri Holdin20180306A16.6915.651.546.9714.138.69
EVTCEVERTEC, INC20180306A33.1119.638.988.7810.6510.82
EVXVanEck Vecto20180306ETF78.6825.9627.0926.07-1.13-0.11
EWEdwards Life20180306A7.864.350.771.233.583.12
EWAiShares MSCI20180306ETF4.353.94-0.160.174.083.75
EWBCEast-West Ba20180306A7.8213.292.036.1311.267.16
EWCiShares MSCI20180306ETF3.6928.7617.8226.0011.233.08
EWDiShares MSCI20180306ETF5.7715.4415.0615.040.380.40
EWGiShares MSCI20180306ETF3.102.931.051.221.881.71
EWGSiShares MSCI20180306ETF26.8539.3349.7734.06-10.445.27
EWHiShares MSCI20180306ETF3.954.831.611.823.233.02
EWIiShares MSCI20180306ETF3.172.83-0.12-0.122.972.95
EWJiShares MSCI20180306ETF1.6633.7933.1933.660.620.16
EWKiShares MSCI20180306ETF17.529.216.977.722.251.49
EWLiShares MSCI20180306ETF2.8837.0237.1437.280.340.33
EWMiShares MSCI20180306ETF3.064.680.220.554.494.20
EWMCInvesco S&P20180306ETF26.4617.8216.5316.571.291.25
EWNiShares MSCI20180306ETF5.172.562.622.10-0.050.46
EWOiShares MSCI20180306ETF9.025.001.872.173.132.83
EWPiShares MSCI20180306ETF3.132.931.711.741.221.19
EWQiShares MSCI20180306ETF3.213.130.090.633.052.51
EWREInvesco S&P20180306ETF21.6010.2211.9510.22-1.730.00
EWSiShares MSCI20180306ETF4.023.45-0.48-0.053.933.50
EWSCInvesco S&P20180306ETF51.7237.9036.7232.921.174.98
EWTiShares MSCI20180306ETF2.682.510.560.731.961.78
EWUiShares MSCI20180306ETF2.8936.5336.4736.510.170.14
EWUSiShares MSCI20180306ETF59.3142.1338.6138.613.523.52
EWVProShares Tr20180306ETF44.7135.1533.4833.701.661.44
EWWiShares MSCI20180306ETF2.021.910.080.271.841.64
EWXSPDR S&P Eme20180306ETF12.078.206.196.522.001.68
EWYiShares MSCI20180306ETF1.441.710.380.871.320.84
EWZiShares MSCI20180306ETF2.177.486.656.150.871.43
EWZSiShares MSCI20180306ETF38.8325.4424.6824.730.760.71
EXASExact Scienc20180306A9.575.332.062.363.272.97
EXCExelon Corpo20180306A2.792.730.791.161.941.58
EXELExelixis Inc20180306A7.695.731.742.193.983.54
EXFOEXFO INC.20180306A124.71100.6847.3447.3453.3453.34
EXIiShares Glob20180306ETF20.2515.3814.9514.980.440.40
EXKEndeavour Si20180306A40.7734.479.058.7225.2125.67
EXLSExlService H20180306A28.4510.973.445.237.535.75
EXPEagle Materi20180306A14.785.711.452.464.273.26
EXPDExpeditors I20180306A5.856.592.261.424.335.17
EXPEExpedia Grou20180306A6.525.900.061.915.843.99
EXPOExponent Inc20180306A28.7814.125.096.009.038.12
EXPRExpress, Inc20180306A13.7515.427.406.108.039.33
EXRExtra Space20180306A9.324.280.201.554.082.72
EXTNExterran Cor20180306A29.6220.356.289.8014.0610.55
EXTRExtreme Netw20180306A9.888.191.712.326.485.87
EYENational Vis20180306A76.6933.1321.5523.2111.589.93
EYEGEyegate Phar20180306A61.21110.75107.43106.133.324.61
EYENEyenovia, In20180306A932.28426.27378.07384.9748.2041.30
EYESSecond Sight20180306A72.0562.5042.8846.5819.6215.92
EYLDCambria Emer20180306ETF200.38175.71175.86175.86-0.15-0.15
EZAiShares MSCI20180306ETF16.699.093.423.895.675.20
EZJProShares Ul20180306ETF51.2129.2727.1627.092.102.17
EZMWisdomTree U20180306ETF20.6115.7315.0115.140.710.59
EZPWEzcorp Inc20180306A38.9726.25-1.50-1.2927.7527.54
EZUiShare MSCI20180306ETF2.3031.9331.5731.640.400.33
FFord Motor C20180306A9.457.892.193.225.664.64
FAARFirst Trust20180306ETF31.5920.9220.9220.920.000.00
FABFirst Trust20180306ETF25.7713.1110.6911.922.421.19
FADFirst Trust20180306ETF26.7313.6111.7812.571.831.04
FAFFirst Americ20180306A9.785.491.832.333.663.16
FALNiShares Fall20180306ETF15.5516.1313.8513.952.282.18
FAMIFarmmi, Inc.20180306A101.3356.5740.0840.9916.4915.57
FANFirst Trust20180306ETF13.7011.7310.4711.801.26-0.07
FANGDiamondback20180306A10.095.452.352.573.102.87
FARMFarmer Bros20180306A38.4513.493.426.0910.077.40
FAROFaro Technol20180306A33.7420.5410.1810.6510.379.90
FASDirexion Dai20180306ETF6.804.140.891.133.253.01
FASTFastenal Co20180306A4.374.112.232.061.882.05
FATFAT Brands I20180306A301.62144.96114.17122.5630.8022.40
FATEFate Therape20180306A34.5222.502.776.6219.7415.88
FAUSFirst Trust20180306ETF55.40144.80141.77135.723.039.08
FAZDirexion Dai20180306ETF9.438.610.342.998.265.61
FBFacebook, In20180306A1.631.880.960.750.921.12
FBCFlagstar Ban20180306A18.848.731.902.936.835.81
FBHSFORTUNE BRAN20180306A3.802.170.04-0.132.132.30
FBIOFortress Bio20180306A63.9034.62-35.53-34.4870.1569.10
FBIZFirst Busine20180306A73.9060.6845.3449.7115.3410.97
FBKFB Financial20180306A50.4528.774.708.2624.0720.51
FBMFoundation B20180306A38.6518.3711.6613.776.714.61
FBMSFirst Bancsh20180306A85.4765.9230.5034.3235.4131.60
FBNCFirst Bancor20180306A27.6110.170.905.869.274.31
FBNDFidelity Tot20180306ETF9.562.822.372.110.450.71
FBPFirst BanCor20180306A16.0013.261.302.0711.9611.17
FBSSFauquier Ban20180306A149.29157.97157.53157.530.440.44
FBTFirst Trust20180306ETF11.5311.226.897.024.344.20
FBZFirst Trust20180306ETF37.4025.4619.7022.555.772.91
FCFranklin Cov20180306A54.5337.1924.3526.1812.8511.01
FCAFirst Trust20180306ETF173.65126.06126.23125.89-0.170.17
FCANFirst Trust20180306ETF31.3124.0624.0624.060.000.00
FCAPFirst Capita20180306A75.0977.29-79.39-79.39156.68156.68
FCAUFIAT CHRYSLE20180306A4.747.724.104.263.653.50
FCBCFirst Commun20180306A119.4156.1337.4440.9818.6915.15
FCCOFirst Commun20180306A195.6559.0744.3857.9314.691.13
FCCY1st Constitu20180306A180.13152.92136.88134.1216.0418.80
FCEFFirst Trust20180306ETF41.9131.6331.5531.550.080.08
FCELFuelCell Ene20180306A58.8647.3925.2728.0022.1219.39
FCFFirst Common20180306A7.256.54-0.080.186.626.35
FCFSFirstCash, I20180306A13.175.480.650.404.835.09
FCGFirst Trust20180306ETF8.526.654.454.702.201.95
FCNFTI Consulti20180306A16.818.574.375.034.213.55
FCNCAFirst Citize20180306A62.2143.7834.7434.5710.029.37
FCOMFidelity MSC20180306ETF21.7611.778.798.882.982.89
FCORFidelity Cor20180306ETF22.9315.6714.5614.561.121.12
FCPTFour Corners20180306A11.808.522.443.836.074.69
FCVTFirst Trust20180306ETF14.1313.2111.6812.531.530.68
FCXFreeport-McM20180306A5.396.162.473.173.702.99
FDBCFidelity D &20180306A392.70289.56283.52289.566.040.00
FDDFirst Trust20180306ETF9.197.355.387.061.970.29
FDEFFirst Defian20180306A165.2261.3237.4946.5323.8314.78
FDISFidelity MSC20180306ETF14.9726.8425.8325.971.020.88
FDIVFirst Trust20180306ETF19.8721.2321.0521.050.190.19
FDLFirst Trust20180306ETF3.983.151.141.362.011.79
FDLOFidelity Low20180306ETF15.057.664.766.632.901.04
FDMFirst Trust20180306ETF18.9712.4310.9210.391.512.04
FDMOFidelity Mom20180306ETF19.1718.0713.1013.794.974.29
FDNFirst Trust20180306ETF5.7978.5176.9578.451.570.08
FDPFresh Del Mo20180306A17.126.993.774.643.232.36
FDRRFidelity Div20180306ETF19.1914.9511.9311.923.023.03
FDSFactset Rese20180306A19.938.681.592.467.096.22
FDTFirst Trust20180306ETF18.409.469.419.220.050.24
FDTSFirst Trust20180306ETF426.2056.7014.8214.8241.8841.88
FDUSFidus Invest20180306A37.7624.7016.1818.148.536.57
FDVVFidelity Hig20180306ETF28.9345.1145.0145.110.090.00
FDXFedEx Corpor20180306A7.863.711.401.732.311.98
FEFirstEnergy20180306A3.294.560.220.574.343.99
FEIMFrequency El20180306A252.9398.1175.4492.2522.675.86
FELEFranklin Ele20180306A30.2330.8021.3723.479.447.43
FEMFirst Trust20180306ETF14.8010.609.519.231.091.38
FEMBFirst Trust20180306ETF34.5724.6824.7424.68-0.060.00
FEMSFirst Trust20180306ETF17.2811.619.889.741.731.87
FENCFennec Pharm20180306A146.89108.3878.7279.0229.6629.36
FENYFidelity MSC20180306ETF6.074.303.342.670.961.63
FEPFirst Trust20180306ETF11.565.185.145.340.03-0.16
FETFORUM ENERGY20180306A43.8629.5616.5915.4012.9814.16
FEUZFirst Trust20180306ETF44.8633.6034.0633.79-0.46-0.19
FEXFirst Trust20180306ETF4.337.006.486.760.550.25
FEYEFireEye, Inc20180306A5.7113.154.234.018.939.15
FEZSPDR EURO ST20180306ETF2.492.310.280.362.031.95
FFFuture Fuel20180306A43.2726.2611.8314.7414.4311.52
FFBCFirst Financ20180306A24.5716.412.641.5813.7714.83
FFBWFFBW, Inc. C20180306A116.0144.8240.2140.214.614.61
FFGFBL Financia20180306A96.1037.4825.5926.9411.8910.54
FFHGFormula Foli20180306ETF24.5114.0614.2714.06-0.210.00
FFHLFuwei Films20180306A1062.241180.241145.941145.9434.3034.30
FFICFlushing Fin20180306A22.0025.4912.7613.9012.7711.99
FFINFirst Financ20180306A21.6610.553.442.667.117.89
FFIUUVA Unconstr20180306ETF44.2543.7043.7043.700.000.00
FFIVF5 Networks20180306A9.934.52-0.110.174.634.35
FFNWFirst Financ20180306A67.9192.9143.2045.0349.7047.88
FFRFirst Trust20180306ETF34.5536.4335.3535.351.081.08
FFSGFormulaFolio20180306ETF16.920.030.030.030.000.00
FFTGFormulaFolio20180306ETF35.9937.6736.5436.461.141.22
FFTIFormulaFolio20180306ETF11.267.727.687.690.040.03
FFTYInnovator IB20180306ETF14.519.467.417.962.041.50
FFWMFirst Founda20180306A19.477.813.444.444.403.36
FGFGL Holdings20180306A14.568.971.333.017.645.95
FGBIFIRST GUARAN20180306A130.3167.9876.9377.99-8.95-10.01
FGDFirst Trust20180306ETF12.556.514.954.681.561.83
FGENFibroGen, In20180306A23.2717.448.419.359.038.09
FGMFirst Trust20180306ETF17.6912.4112.7912.77-0.39-0.37
FHBFirst Hawaii20180306A16.488.591.982.416.616.17
FHKFirst Trust20180306ETF56.0381.3075.1372.066.179.25
FHLCFidelity MSC20180306ETF7.4911.259.529.981.751.28
FHNFirst Horizo20180306A5.144.370.740.813.643.56
FIFRANKS INTER20180306A19.0516.551.362.4315.2014.12
FIBKFirst Inters20180306A23.3015.7311.7312.404.003.34
FIBRiShares Edge20180306ETF19.4014.8314.6114.830.220.00
FICOFair Isaac C20180306A26.0010.936.307.184.633.76
FIDIFidelity Int20180306ETF17.2034.1619.5219.5214.6414.64
FIDUFidelity MSC20180306ETF12.217.246.236.451.000.79
FIEEFI Enhanced20180306ETN181.82107.8582.4997.1026.0210.75
FIHDUBS AG FI En20180306ETN65.2640.1931.5232.428.677.77
FILLiShares MSCI20180306ETF120.0943.3334.9543.338.370.00
FINXGlobal X Fun20180306ETF31.7521.5719.7614.921.816.65
FISFidelity Nat20180306A4.472.440.531.111.911.33
FISIFinancial In20180306A55.1147.3313.2115.3934.1231.94
FISVFiserv Inc20180306A6.503.711.201.382.512.33
FITFitbit, Inc.20180306A19.2015.573.774.1811.8111.39
FITBFifth Third20180306A3.075.301.401.933.913.38
FIVAFidelity Int20180306ETF56.5268.0850.6250.5017.4717.59
FIVEFive Below,20180306A10.569.595.766.833.832.76
FIVNFIVE9, INC.20180306A16.9316.281.842.1614.4414.12
FIWFirst Trust20180306ETF14.2112.6912.1412.210.550.49
FIXComfort Syst20180306A21.3611.362.013.069.358.31
FIXDFirst Trust20180306ETF26.1917.7517.7917.78-0.04-0.03
FIZZNational Bev20180306A23.4512.915.776.637.146.28
FJPFirst Trust20180306ETF46.0925.7324.0826.191.65-0.45
FKOFirst Trust20180306ETF75.9154.8320.0820.0834.7534.75
FKUFirst Trust20180306ETF30.1915.890.99-0.2714.9016.17
FLFoot Locker,20180306A4.502.84-0.211.443.051.41
FLAGFLAG-Forensi20180306ETF62.61110.96109.55110.961.420.00
FLATiPath US Tre20180306ETF484.20
FLAUFranklin FTS20180306ETF55.8429.9523.2823.286.676.67
FLAXFranklin FTS20180306ETF63.80
FLBRFranklin FTS20180306ETF18.766.79-14.14-11.2920.9318.08
FLCAFranklin FTS20180306ETF21.51222.20268.01268.01-45.81-45.81
FLCHFranklin FTS20180306ETF26.2464.7864.9364.93-0.15-0.15
FLCOFranklin Lib20180306ETF37.4236.0536.0536.050.000.00
FLDMFluidigm Cor20180306A43.3044.7426.2529.6618.4915.08
FLEEFranklin FTS20180306ETF18.8819.8119.8119.810.000.00
FLEHFranklin FTS20180306ETF27.58
FLEUBarclays ETN20180306ETN58.4834.9734.9734.970.000.00
FLEXFlex Ltd. Or20180306A5.9515.813.903.8911.9111.93
FLFRFranklin FTS20180306ETF19.1246.8039.0135.117.7911.69
FLGBFranklin FTS20180306ETF16.54
FLGECredit Suiss20180306ETN24.9120.5020.8020.27-0.300.23
FLGRFranklin FTS20180306ETF16.69
FLGTFulgent Gene20180306A130.0096.2171.8272.5124.3923.70
FLHKFranklin FTS20180306ETF32.2435.4941.1041.10-5.61-5.61
FLICFirst of Lon20180306A56.6727.9314.2811.5613.6516.37
FLINFranklin FTS20180306ETF52.4517.2517.2517.250.000.00
FLIRFlir Systems20180306A4.292.97-0.220.033.202.94
FLIYFranklin FTS20180306ETF18.6514.467.9410.126.524.35
FLJHFranklin FTS20180306ETF55.6018.4118.4118.410.000.00
FLJPFranklin FTS20180306ETF66.7576.5465.9681.8410.58-5.30
FLKRFranklin FTS20180306ETF42.0793.5792.4991.141.082.43
FLLFull House R20180306A127.5288.9657.1757.7531.7831.20
FLLVFranklin Lib20180306ETF30.2651.8151.2451.240.570.57
FLMFirst Trust20180306ETF159.3595.5894.9094.900.680.68
FLMBFranklin Lib20180306ETF32.9932.8732.8732.870.000.00
FLMIFranklin Lib20180306ETF32.9932.6732.6732.670.000.00
FLMXFranklin FTS20180306ETF65.5269.5669.5669.560.000.00
FLNFirst Trust20180306ETF36.8011.5412.0811.87-0.54-0.34
FLOFlowers Food20180306A5.033.97-0.69-0.204.654.16
FLOTiShares Floa20180306ETF1.961.260.991.140.270.12
FLOWSPX FLOW, In20180306A21.037.883.103.334.784.55
FLQDFranklin Lib20180306ETF38.9262.5957.8559.164.753.43
FLQEFranklin Lib20180306ETF17.9513.1512.2513.000.900.15
FLQGFranklin Lib20180306ETF26.6122.8422.8422.840.000.00
FLQHFranklin Lib20180306ETF22.8760.4161.1160.41-0.690.00
FLQLFranklin Lib20180306ETF26.7637.3137.3137.310.000.00
FLQMFranklin Lib20180306ETF26.5342.5278.0378.03-35.51-35.51
FLQSFranklin Lib20180306ETF25.22477.57477.57477.570.000.00
FLRFluor Corpor20180306A6.242.840.160.922.671.92
FLRNSPDR Bloombe20180306ETF3.352.232.142.140.090.09
FLRTPacific Glob20180306ETF20.9918.5616.2516.252.312.31
FLRUFranklin FTS20180306ETF78.0237.7037.7037.700.000.00
FLSFlowserve Co20180306A4.662.910.691.092.221.83
FLSWFranklin FTS20180306ETF55.38
FLTFleetCor Tec20180306A15.065.871.522.254.353.62
FLTBFidelity Lim20180306ETF6.052.322.322.320.000.00
FLTRVanEck Vecto20180306ETF5.283.523.553.54-0.04-0.02
FLTWFranklin FTS20180306ETF83.88194.08175.14118.2018.9475.89
FLWS1-800-FLOWER20180306A54.5636.9610.6613.5826.3023.38
FLXNFlexion Ther20180306A17.719.971.353.308.616.66
FLXSFlexsteel In20180306A185.3471.2359.6160.6011.6110.63
FMiShares MSCI20180306ETF21.0023.1018.9218.374.184.73
FMAOFarmers & Me20180306A235.48122.6191.28100.6631.3321.95
FMATFidelity MSC20180306ETF14.6816.8210.8911.075.935.75
FMBFirst Trust20180306ETF8.114.973.144.171.830.81
FMBHFirst Mid Ba20180306A181.9189.2567.1570.4922.1018.76
FMBIFirst Midwes20180306A10.774.561.081.613.482.94
FMCFMC Corporat20180306A7.914.171.071.423.112.76
FMFFirst Trust20180306ETF34.5430.2930.2930.290.000.00
FMHIFirst Trust20180306ETF36.2821.0021.2621.26-0.26-0.26
FMKFirst Trust20180306ETF16.6142.2640.7540.751.511.51
FMNBFarmers Nati20180306A70.9044.6821.8721.8322.8122.85
FNFabrinet20180306A13.495.281.641.603.643.68
FNBF.N.B. Corp20180306A6.977.374.375.173.002.20
FNCBFNCB Bancorp20180306A897.51378.41378.41378.410.000.00
FNCLFidelity MSC20180306ETF5.625.340.671.334.674.01
FNDFloor & Deco20180306A22.6310.423.615.596.814.83
FNDASchwab Funda20180306ETF10.0110.969.279.451.691.51
FNDBSchwab Funda20180306ETF18.4413.381.013.7812.369.59
FNDCSchwab Funda20180306ETF13.507.126.556.740.570.38
FNDESchwab Funda20180306ETF13.782.834.672.19-1.830.64
FNDFSchwab Funda20180306ETF11.453.993.033.880.960.11
FNDXSchwab Funda20180306ETF5.281.372.381.36-1.010.00
FNFFidelity Nat20180306A4.372.74-0.480.133.232.61
FNGDMicroSectors20180306ETN79.5960.2156.6653.233.546.98
FNGUMicroSectors20180306ETN60.6136.6229.6130.577.016.05
FNHCFedNat Holdi20180306A137.8251.3458.1458.43-6.80-7.09
FNIFirst Trust20180306ETF13.099.239.289.19-0.050.03
FNJNFinjan Holdi20180306A48.6934.6123.0222.5411.6012.07
FNKFirst Trust20180306ETF39.5935.4135.3735.410.040.01
FNKOFunko, Inc.20180306A52.5748.0137.9442.4010.065.60
FNLCFirst Bancor20180306A164.9892.8681.5283.5611.359.30
FNVFranco-Nevad20180306A5.553.49-0.56-0.044.053.53
FNWBFirst Northw20180306A51.9130.5824.2625.276.315.30
FNXFirst Trust20180306ETF19.3116.8615.5015.941.360.91
FNYFirst Trust20180306ETF22.828.179.039.22-0.87-1.06
FOEFerro Corpor20180306A12.266.451.682.124.774.33
FOLDAmicus Thera20180306A8.6610.777.618.233.162.55
FONRFonar Corpor20180306A87.2852.7013.9717.5438.7335.17
FORForestar Gro20180306A35.1022.028.759.4813.2712.54
FORDForward Indu20180306A161.9097.8180.7782.5917.0515.22
FORKFuling Globa20180306A141.15101.0370.4691.6030.579.43
FORMFormFactor I20180306A40.5325.335.647.9519.7317.39
FORRForrester Re20180306A55.45108.9287.3188.8021.6120.12
FOSLFossil Group20180306A9.8315.242.903.4312.3411.80
FOXFox Corporat20180306A2.863.110.720.642.402.48
FOXAFox Corporat20180306A2.774.201.871.822.332.43
FOXFFox Factory20180306A25.1523.6811.6212.0112.0511.67
FPAFirst Trust20180306ETF96.0763.9165.6264.78-1.71-0.87
FPAYFlexShopper,20180306A358.60305.50305.50305.500.000.00
FPEFirst Trust20180306ETF5.234.614.004.030.610.58
FPEIFirst Trust20180306ETF10.206.296.136.130.160.16
FPHFive Point H20180306A48.9121.689.9111.9111.779.76
FPIFarmland Par20180306A19.9416.464.595.3211.8711.15
FPRXFive Prime T20180306A33.3013.693.643.9010.049.78
FPXFirst Trust20180306ETF5.464.411.971.982.442.43
FPXIFirst Trust20180306ETF43.5310.213.635.236.584.98
FQALFidelity Qua20180306ETF13.456.745.296.101.450.64
FRFirst Indust20180306A4.923.720.420.053.293.66
FRAKVanEck Vecto20180306ETF32.2614.7313.8314.240.900.49
FRANFrancesca''s20180306A19.9021.045.176.0415.8715.00
FRBAFirst Bank20180306A67.6936.9825.5224.2411.4612.75
FRBKRepublic Fir20180306A86.7559.4634.5836.5524.8822.91
FRCFirst Republ20180306A4.893.13-0.64-0.083.773.21
FRDFriedman Ind20180306A148.14113.5576.3881.3337.1832.22
FRELFidelity MSC20180306ETF15.3416.989.1610.157.836.83
FRGIFiesta Resta20180306A37.8629.4433.4027.86-3.961.58
FRIFirst Trust20180306ETF7.032.982.572.660.410.31
FRMEFirst Mercha20180306A25.829.363.994.425.374.94
FROFrontline Lt20180306A22.9419.882.544.8017.3415.08
FRPHFRP Holdings20180306A160.0879.9961.5569.6318.4310.36
FRPTFreshpet, In20180306A32.5833.2017.7624.6515.528.57
FRTFederal Real20180306A12.609.220.672.138.557.09
FRTAForterra, In20180306A34.1619.107.197.9011.9211.20
FSBFranklin Fin20180306A41.3224.2910.9611.7413.3312.55
FSBCFSB Bancorp,20180306A710.18204.3666.7866.78137.58137.58
FSBWFS Bancorp,20180306A82.2457.6157.3857.400.240.21
FSCTForeScout Te20180306A72.8563.7229.1732.7634.5530.97
FSFGFirst Saving20180306A214.7967.7789.0889.08-21.31-21.31
FSIFlexible Sol20180306A294.04893.18285.13285.13608.05608.05
FSLRFirst Solar,20180306A7.665.001.011.633.993.37
FSMFORTUNA Silv20180306A21.1418.18-2.64-1.8020.8019.96
FSPFranklin Str20180306A20.9612.774.435.148.347.63
FSSFederal Sign20180306A14.269.182.593.756.605.43
FSTAFidelity MSC20180306ETF13.6013.6712.5412.761.130.91
FSTRFoster (Lb)20180306A63.3338.3818.9619.4819.6319.25
FSVFirstService20180306A27.0117.034.268.2412.788.80
FSZFirst Trust20180306ETF25.5217.44-7.81-8.9725.2526.40
FTAFirst Trust20180306ETF4.7813.3713.1313.160.240.21
FTAGFirst Trust20180306ETF32.2535.4229.2135.426.210.00
FTAIFortress Tra20180306A19.3813.188.397.294.805.90
FTCFirst Trust20180306ETF11.1211.879.879.792.002.08
FTCSFirst Trust20180306ETF8.988.457.267.181.201.28
FTECFidelity MSC20180306ETF2.152.571.281.501.291.07
FTEKFuel Tech, I20180306A136.8054.5650.9750.973.593.59
FTFTFuture FinTe20180306A103.4859.8246.9348.9512.8910.86
FTGCFirst Trust20180306ETF19.9815.0414.7314.730.320.32
FTHIFirst Trust20180306ETF31.0713.97-0.81-0.8114.7914.79
FTITechnipFMC p20180306A3.603.10-0.49-0.353.603.46
FTKFlotek Indus20180306A16.3413.91-0.441.8414.3512.07
FTLBFirst Trust20180306ETF24.4015.4915.4915.490.000.00
FTLSFirst Trust20180306ETF16.8110.278.139.762.140.51
FTNTFortinet, In20180306A5.142.810.100.502.702.30
FTRFrontier Com20180306A13.9617.625.705.5211.9312.11
FTRIFirst Trust20180306ETF71.95109.07107.53107.531.541.54
FTSFortis Inc.20180306A4.805.67-0.04-0.125.715.80
FTSDFranklin Lib20180306ETF11.4111.1711.1311.130.040.04
FTSIFTS Internat20180306A27.2411.135.447.705.693.43
FTSLFirst Trust20180306ETF4.562.962.672.770.290.19
FTSMFirst Trust20180306ETF1.971.061.121.27-0.06-0.20
FTVFortive Corp20180306A5.448.590.581.178.017.43
FTXDFirst Trust20180306ETF21.334.539.064.53-4.530.00
FTXGFirst Trust20180306ETF26.8757.3457.3457.340.000.00
FTXHFirst Trust20180306ETF83.8125.7625.7625.760.000.00
FTXLFirst Trust20180306ETF44.0220.8320.3620.760.480.08
FTXNFirst Trust20180306ETF56.7852.3258.4252.08-6.110.24
FTXOFirst Trust20180306ETF18.2310.599.169.671.430.92
FTXRFirst Trust20180306ETF20.1523.4315.6723.437.760.00
FUDE-TRACS UBS20180306ETN127.05137.79137.79137.790.000.00
FULH.B. Fuller20180306A12.084.971.602.163.372.81
FULTFulton Finan20180306A27.5322.398.698.0313.7014.36
FUNCedar Fair,20180306A33.7617.8613.5215.254.342.62
FUNCFirst United20180306A253.07171.49150.04160.5121.4510.98
FUNDSprott Focus20180306A65.4836.7035.8635.860.830.83
FUSBFirst US Ban20180306A188.97172.93172.93172.930.000.00
FUTProShares Ma20180306ETF32.6816.8216.7516.820.070.00
FUTYFidelity MSC20180306ETF11.8513.326.1312.977.190.35
FUVArcimoto, In20180306A652.86513.71491.91491.9121.8021.80
FVFirst Trust20180306ETF13.618.338.017.960.340.39
FVALFidelity Val20180306ETF20.4712.237.439.984.802.26
FVCFirst Trust20180306ETF20.3513.958.709.095.254.86
FVDFirst Trust20180306ETF6.295.094.154.720.940.37
FVEFive Star Se20180306A338.98260.04259.35259.350.690.69
FVLFirst TrustV20180306ETF23.855.673.764.801.910.87
FWDBAdvisorShare20180306ETF74.4073.6073.6073.600.000.00
FWONALiberty Medi20180306A16.9816.255.967.7810.298.47
FWONKLiberty Medi20180306A8.5114.476.697.487.786.99
FWRDForward Air20180306A24.578.100.891.617.216.49
FXDFirst Trust20180306ETF6.645.162.014.543.150.62
FXGFirst Trust20180306ETF5.648.982.153.006.835.98
FXHFirst Trust20180306ETF5.935.403.153.032.252.36
FXIiShares Chin20180306ETF2.183.310.851.862.471.55
FXLFirst Trust20180306ETF5.274.383.083.591.300.79
FXNFirst Trust20180306ETF8.946.060.592.625.483.44
FXOFirst Trust20180306ETF6.984.482.882.981.601.51
FXPProShares Ul20180306ETF13.6510.717.369.273.351.44
FXRFirst Trust20180306ETF7.094.613.764.110.850.51
FXUFirst Trust20180306ETF5.935.204.594.790.600.41
FXZFirst Trust20180306ETF7.287.004.725.032.271.97
FYCFirst Trust20180306ETF27.8515.9115.3815.570.530.34
FYLDCambria Fore20180306ETF306.7644.7144.7144.710.000.00
FYTFirst Trust20180306ETF36.9911.4416.9715.59-5.54-4.15
FYXFirst Trust20180306ETF17.6715.6413.9714.531.671.11
GGENPACT LIMI20180306A4.2917.0011.2113.995.793.03
GAACambria Glob20180306ETF39.1721.9622.4822.48-0.52-0.52
GABCGerman Ameri20180306A54.0431.1418.3623.8912.797.25
GAIAGaia, Inc. C20180306A49.3460.1526.1537.3234.0022.83
GAINGladstone In20180306A29.3056.9731.0830.9925.8925.98
GALSPDR SSgA Gl20180306ETF29.158.858.648.850.210.00
GALTGalectin The20180306A76.4550.8336.6439.4514.1911.39
GAMRETFMG Video20180306ETF36.1727.0624.9726.202.090.85
GARSGarrison Cap20180306A44.2652.6328.8929.2223.7323.41
GASSStealthGas,20180306A87.1448.7344.3551.574.38-2.84
GATXGATX Corpora20180306A20.409.553.795.115.774.45
GBCIGlacier Banc20180306A15.935.861.912.013.963.85
GBDCGolub Capita20180306A8.4011.54-1.33-1.3112.8712.85
GBFiShares Gove20180306ETF9.384.370.640.643.733.73
GBILGoldman Sach20180306ETF3.292.752.362.370.390.38
GBLGAMCO Invest20180306A76.3032.9526.7128.736.244.22
GBLIGlobal Indem20180306A288.36171.89155.15155.1516.7516.74
GBRNew Concept20180306A162.80143.30119.07115.5624.2227.74
GBTGlobal Blood20180306A25.3315.277.966.527.318.75
GBXThe Greenbri20180306A19.269.292.494.126.805.17
GCAPGain Capital20180306A15.9711.82-1.57-1.2513.3913.07
GCBCGreene Count20180306A431.55141.68141.68141.680.000.00
GCEClaymore/Rob20180306ETN616.72194.39171.11167.7423.2726.64
GCIGannett Co.,20180306A11.389.510.140.629.378.89
GCOGenesco Inc.20180306A25.3211.973.313.008.678.97
GCOWPacer Global20180306ETF57.0010.3910.1310.240.260.15
GCPGCP Applied20180306A21.1212.223.293.588.948.65
GDGeneral Dyna20180306A6.403.301.431.921.871.38
GDDYGoDaddy Inc20180306A6.753.230.130.323.102.91
GDENGolden Enter20180306A32.4519.1411.1012.248.046.89
GDOTGreen Dot Co20180306A14.9411.555.606.995.964.56
GDPGoodrich Pet20180306A227.3589.8882.2983.617.596.27
GDVDPrincipal Ac20180306ETF28.6521.9121.9121.910.000.00
GDXVanEck Vecto20180306ETF4.523.690.170.493.523.20
GDXJVanEck Vecto20180306ETF3.072.650.300.322.352.33
GEGeneral Elec20180306A6.866.451.672.694.783.76
GECGreat Elm Ca20180306A277.55131.69120.73124.2410.957.45
GECCGreat Elm Ca20180306A108.9441.32-1.91-4.4243.2345.74
GEFGreif, Inc.20180306A24.7712.304.715.977.596.33
GEFBGreif, Inc.20180306A159.5776.3341.5157.5934.8218.74
GELGenesis Ener20180306A17.169.134.545.814.593.32
GEMGoldman Sach20180306ETF13.6713.7810.2412.713.541.07
GENGenesis Heal20180306A90.0382.1642.9645.2639.2036.90
GENCGencor Indus20180306A133.8480.2563.7465.3816.5114.87
GENYPrincipal Mi20180306ETF61.0867.0134.0634.0032.9533.01
GEOThe GEO Grou20180306A10.2510.680.931.759.758.92
GEOSGeospace Tec20180306A152.9681.8068.2364.4813.5817.32
GERNGeron Corp20180306A39.6540.9614.2914.4526.6826.51
GESGuess?, Inc.20180306A11.609.834.185.185.654.64
GEVOGevo, Inc.20180306A62.0465.1149.7750.2015.3314.91
GFEDGuaranty Fed20180306A48.8647.0047.0047.000.000.00
GFFGriffon Corp20180306A52.8329.484.8110.8124.6718.66
GFNGeneral Fina20180306A124.2095.2368.8568.7426.3826.49
GGGGraco Inc20180306A8.285.260.280.534.984.73
GHCGRAHAM HOLDI20180306A46.1023.8614.0320.759.122.39
GHLGreenhill &20180306A31.5622.286.506.7415.7815.54
GHMGraham Corpo20180306A192.3888.3878.4678.909.929.48
GHYBGoldman Sach20180306ETF49.716.00-0.174.026.181.99
GHYGiShares US &20180306ETF16.7213.9212.8212.931.111.00
GIBCGI Inc.20180306A6.473.881.090.992.782.89
GIFIGulf Island20180306A76.2453.0233.5737.4319.4515.59
GIGBGoldman Sach20180306ETF18.3316.5216.5316.52-0.010.00
GIGMGigaMedia Lt20180306A119.05136.51122.18122.1614.3314.35
GIISPDR S&P Glo20180306ETF15.2334.1726.6730.437.503.74
GIIIG-Iii Appare20180306A17.278.123.793.884.334.24
GILGildan Activ20180306A5.526.424.354.722.071.70
GILDGilead Scien20180306A2.083.851.131.262.722.59
GILTGilat Satell20180306A66.3576.2074.2575.031.941.17
GISGeneral Mill20180306A2.111.740.150.481.591.27
GKOSGlaukos Corp20180306A24.3214.234.418.709.825.60
GLADGladstone Ca20180306A29.8119.818.858.9310.9610.88
GLBSGlobus Marit20180306A121.3191.2671.3471.0619.9220.20
GLBZGlen Burnie20180306A41.7541.7141.7141.710.000.00
GLDDGreat Lakes20180306A110.3451.5511.659.7139.9141.84
GLDICredit Suiss20180306ETF15.0992.6723.7021.7668.9770.92
GLMDGalmed Pharm20180306A135.85246.66102.83118.84143.82127.81
GLNGGolar LNG Lt20180306A9.6118.670.210.2218.4618.45
GLOBGLOBANT S.A.20180306A25.1213.066.466.926.606.14
GLOGGASLOG LTD20180306A40.3423.6214.5916.029.017.58
GLOPGASLOG PARTN20180306A45.3626.9313.4111.7013.5215.22
GLPGlobal Partn20180306A71.3429.8416.6226.1113.223.73
GLPIGaming and L20180306A4.0712.7621.1512.96-8.39-0.20
GLREGreenlight C20180306A34.1924.115.954.9218.1619.19
GLTGlatfelter20180306A21.1410.073.384.566.695.51
GLUUGlu Mobile I20180306A26.1220.7810.6410.7510.1410.03
GLWCorning Inco20180306A3.473.400.430.992.972.41
GLYCGlycoMimetic20180306A21.8615.844.666.3211.189.53
GMGeneral Moto20180306A2.672.861.061.311.811.55
GMEGameStop Cor20180306A6.947.001.522.235.484.77
GMEDGLOBUS MEDIC20180306A7.452.870.330.802.542.07
GMFSPDR S&P Eme20180306ETF17.7912.8513.5013.60-0.65-0.75
GMLPGolar LNG Pa20180306A20.3110.361.963.048.407.32
GMOGeneral Moly20180306A143.98319.16242.68256.6476.4862.52
GMOMCambria Glob20180306ETF53.9629.4926.3126.373.183.12
GMREGlobal Medic20180306A39.8720.7713.2614.547.526.23
GMSGMS Inc.20180306A37.7234.2613.199.7821.0724.49
GNCGNC Holdings20180306A23.7120.363.433.4916.9216.86
GNCAGenocea Bios20180306A86.3483.5851.5468.3732.0415.20
GNEGENIE ENERGY20180306A100.5449.9912.7715.6637.2234.33
GNKGENCO SHIPPI20180306A42.4928.5914.3816.4114.2112.18
GNLGlobal Net L20180306A8.655.921.842.224.083.70
GNMAiShares GNMA20180306ETF24.6310.489.749.790.740.70
GNMKGenMark Diag20180306A36.7826.086.785.0819.3121.00
GNRSPDR S&P Glo20180306ETF15.437.865.776.142.091.72
GNRCGENERAC HOLD20180306A13.505.161.521.363.643.81
GNTXGentex Corp20180306A4.506.98-0.581.057.575.95
GNTYGuaranty Ban20180306A111.1060.5153.8456.466.664.04
GNUSGenius Brand20180306A218.73162.60110.50141.6352.1020.97
GNWGenworth Fin20180306A34.1233.2222.8524.4010.428.85
GOAUUS Global GO20180306ETF53.8925.0125.7125.29-0.70-0.28
GOEXGlobal X Gol20180306ETF74.0655.5845.1846.2410.409.34
GOGLGolden Ocean20180306A13.3812.178.909.583.272.59
GOGOGogo Inc.20180306A13.6815.804.524.8811.2910.93
GOLDBarrick Gold20180306A9.674.901.822.343.082.56
GOLFAcushnet Hol20180306A16.686.773.513.713.263.06
GOODGladstone Co20180306A21.7320.5712.9413.077.637.50
GOOGAlphabet Inc20180306A6.677.046.095.720.951.33
GOOGLAlphabet Inc20180306A6.344.613.453.501.151.10
GOOSCanada Goose20180306A12.688.734.914.253.824.48
GOROGold Resourc20180306A24.5518.015.556.9712.4611.04
GOVTiShares U.S.20180306ETF4.153.273.243.150.030.12
GPCGenuine Part20180306A6.393.450.831.662.621.78
GPIGroup 1 Auto20180306A26.0413.652.864.6710.808.98
GPKGraphic Pack20180306A6.584.901.812.253.092.65
GPLGreat Panthe20180306A85.2274.3955.2858.1019.1016.29
GPMTGranite Poin20180306A20.008.673.924.424.754.25
GPNGlobal Payme20180306A6.413.200.590.852.602.35
GPORGulfport Ene20180306A9.579.830.691.899.147.95
GPREGreen Plains20180306A32.0432.7813.8913.4418.8819.33
GPRKGEOPARK LIMI20180306A28.0424.2121.9022.592.301.62
GPROGoPro, Inc.20180306A17.7118.855.739.4313.129.42
GPSThe Gap, Inc20180306A3.562.99-0.460.763.452.23
GPXGP Strategie20180306A51.4322.4410.5112.1811.9310.26
GQREFlexShares G20180306ETF7.615.605.175.220.440.38
GRAW.R. Grace &20180306A9.264.331.071.253.263.08
GRBKGreen Brick20180306A91.6870.9644.1950.1126.7720.85
GRCThe Gorman-R20180306A77.9146.8631.1938.9815.677.88
GREKGlobal X MSC20180306ETF10.0213.463.5312.069.941.40
GRESIQ ARB Globa20180306ETF12.619.908.599.671.310.23
GRIDFirst Trust20180306ETF34.3271.4355.1271.4316.320.01
GRIFGriffin Indu20180306A330.64267.76267.38267.760.380.01
GRMNGarmin Ltd20180306A5.7619.35-2.70-2.4522.0621.80
GRNiPath Series20180306ETN357.22168.5598.09168.5570.460.00
GRNBVanEck Vecto20180306ETF27.6118.5918.5918.590.000.00
GROWUS Global In20180306A76.7549.3031.7839.9117.539.39
GRPNGroupon, Inc20180306A22.0122.988.399.1314.5913.85
GRUAB Svensk Ek20180306ETN144.16118.51120.62120.62-2.12-2.12
GRUBGRUBHUB INC.20180306A11.457.691.833.275.864.42
GSGoldman Sach20180306A4.252.880.480.902.401.98
GSATGlobalstar,20180306A29.1827.8021.4522.846.364.96
GSBGlobalSCAPE,20180306A49.2370.9560.2960.4310.6610.52
GSBCGreat Southe20180306A68.1443.1237.2337.495.895.64
GSCGS Connect S20180306ETN152.49145.67145.67145.670.000.00
GSEUGoldman Sach20180306ETF50.6532.7132.7132.710.000.00
GSEWGoldman Sach20180306ETF6.686.4610.066.60-3.60-0.15
GSIEGoldman Sach20180306ETF16.105.775.655.750.120.02
GSITGSI Technolo20180306A71.5747.1128.1032.1119.0115.00
GSJYGoldman Sach20180306ETF54.2734.0134.0134.010.000.00
GSLGlobal Ship20180306A114.7893.2756.6857.0936.5936.19
GSLCGoldman Sach20180306ETF4.704.584.164.290.420.29
GSMFerroglobe P20180306A15.088.080.971.707.116.38
GSPBarclays Ban20180306ETN22.7619.8620.1519.86-0.280.00
GSSGolden Star20180306A43.4143.2735.7838.327.494.95
GSSCGS ActiveBet20180306ETF33.2417.0417.0517.04-0.010.00
GSUMGridsum Hold20180306A42.1922.767.018.2215.7414.53
GSVGold Standar20180306A61.1654.4931.6032.2722.8922.22
GSYInvesco Ultr20180306ETF2.002.301.991.870.310.43
GTGoodyear Tir20180306A3.694.01-0.200.964.213.06
GTEGran Tierra20180306A39.1630.4612.0412.2518.4218.22
GTESGates Indust20180306A18.318.574.765.483.813.09
GTIMGood Times R20180306A205.59160.7089.18126.0071.5234.71
GTLSChart Indust20180306A18.559.132.803.516.335.62
GTNGray Televis20180306A37.7326.0114.6216.8211.399.19
GTNAGray Televis20180306A320.77195.61-488.52-488.44684.13684.05
GTOInvesco Tota20180306ETF28.4920.7220.7720.77-0.05-0.05
GTSTriple-S Man20180306A17.237.610.512.167.105.45
GTTGTT Communic20180306A21.2211.222.723.068.498.15
GTYGetty Realty20180306A15.927.42-0.320.687.736.74
GTYHGTY Technolo20180306A37.6142.9149.6549.65-6.74-6.74
GUDBSage ESG Int20180306ETF40.8218.6818.6818.680.000.00
GULFWisdomTree20180306ETF124.52116.35118.03118.03-1.68-1.68
GUNRFlexShares G20180306ETF6.003.983.583.340.440.65
GUREGulf Resourc20180306A118.30107.1392.8692.8614.2714.27
GURUGlobal X Gur20180306ETF29.0923.2423.2423.240.000.00
GUSHDirexion Dai20180306ETF14.299.214.375.284.843.93
GVGoldfield Co20180306A118.5776.0449.7158.0726.3317.96
GVAGranite Cons20180306A22.5312.826.966.245.866.58
GVALCambria Glob20180306ETF21.6411.079.0610.782.010.29
GVIiShares Inte20180306ETF4.433.132.812.880.310.25
GVIPGoldman Sach20180306ETF17.6330.1230.4430.38-0.32-0.26
GVPGSE Systems,20180306A161.5488.80110.82110.82-22.02-22.02
GWBGreat Wester20180306A17.406.332.082.864.263.47
GWGHGWG Holdings20180306A128.2065.6775.5975.59-9.93-9.93
GWREGUIDEWIRE SO20180306A12.305.351.762.023.593.33
GWRSGlobal Water20180306A89.7392.4455.3155.7437.1336.71
GWWW.W. Grainge20180306A13.565.441.722.263.733.19
GWXSPDR S&P Int20180306ETF13.507.834.906.402.941.42
GXCSPDR S&P Chi20180306ETF12.306.895.936.350.960.55
GXFGlobal X FTS20180306ETF22.3616.5715.8715.870.710.71
GXGGlobal X MSC20180306ETF62.4348.3028.7930.6719.5217.64
GYLDArrow Dow Jo20180306ETF100.7060.8355.9055.734.935.10
GYROGyrodyne, LL20180306A309.96338.82338.82338.820.000.00
HHyatt Hotels20180306A5.383.011.531.871.481.14
HAHawaiian Hol20180306A19.1911.492.112.379.389.12
HACKETFMG Prime20180306ETF5.814.855.365.47-0.51-0.61
HAEHaemonetics20180306A15.165.511.972.373.533.13
HAFCHanmi Financ20180306A22.8620.448.018.4112.4312.03
HAINHain Celesti20180306A6.883.811.601.902.221.92
HALHalliburton20180306A2.274.532.882.551.661.98
HALLHallmark Fin20180306A148.7570.5963.5864.147.006.44
HALOHalozyme The20180306A14.378.003.913.504.094.50
HAPVanEck Vecto20180306ETF15.699.011.543.737.475.29
HASHasbro, Inc.20180306A7.9910.72-0.030.5210.7410.20
HASIHANNON ARMST20180306A14.4610.626.186.724.443.90
HAUDiShares Curr20180306ETF65.19
HAWXiShares Curr20180306ETF19.9611.9611.2111.200.750.76
HAYNHaynes Inter20180306A43.9023.0412.2514.2110.798.84
HBANHuntington B20180306A6.229.165.696.083.473.08
HBBHamilton Bea20180306A260.56100.4889.6690.3210.8210.16
HBCPHome Bancorp20180306A130.71106.1980.1586.6926.0419.50
HBIHanesbrands,20180306A5.034.132.372.001.762.13
HBIOHarvard Bios20180306A117.0578.6337.8037.9240.8340.71
HBMHudbay Miner20180306A64.4157.2928.6523.8328.6433.46
HBMDHoward Banco20180306A105.4565.3455.4562.539.892.81
HBNCHorizon Banc20180306A26.8024.175.646.6118.5417.56
HBPHuttig Build20180306A101.14148.7085.4081.3963.3067.31
HCAHCA Healthca20180306A5.532.240.600.781.641.45
HCACHennessy Cap20180306A23.4011.8111.1711.170.640.64
HCAPHarvest Capi20180306A141.8092.6459.7462.8232.9129.83
HCCWarrior Met20180306A18.838.504.555.663.952.84
HCCIHeritage-Cry20180306A57.3229.0913.4114.6815.6814.41
HCHCHC2 Holdings20180306A39.6426.6517.0018.089.658.58
HCIHCI Group, I20180306A45.9021.939.2511.1212.6910.81
HCKTHackett Grou20180306A22.0812.063.894.588.187.48
HCSGHealthcare S20180306A10.796.551.311.805.244.75
HDHome Depot,20180306A2.091.590.660.660.930.93
HDAWXtrackers MS20180306ETF75.7545.2442.5842.582.662.66
HDGProShares He20180306ETF29.1217.5016.3016.311.201.20
HDGEAdvisorShare20180306ETF22.6522.9619.5119.043.453.92
HDMVFirst Trust20180306ETF30.4422.8822.9023.32-0.03-0.45
HDSHD Supply Ho20180306A5.135.182.592.002.593.18
HDSNHudson Techn20180306A29.2324.407.598.4316.8115.97
HDViShares Core20180306ETF2.782.810.390.832.431.99
HEHawaiian Ele20180306A7.034.53-0.150.614.683.92
HEARTurtle Beach20180306A144.15192.44102.85105.2289.5987.22
HEBTHebron Techn20180306A689.83253.46230.60248.8922.854.56
HECOStrategy Sha20180306ETF44.288.708.708.700.000.00
HEDJWisdomTree E20180306ETF1.642.491.801.790.690.71
HEEMiShares Curr20180306ETF17.7714.3513.5014.120.840.23
HEESH&E Equipmen20180306A23.7816.370.371.9416.0114.43
HEFAiShares Curr20180306ETF3.552.371.111.371.261.00
HEIHEICO Corpor20180306A18.498.255.955.452.292.80
HEIAHEICO CORP C20180306A20.337.544.544.903.002.64
HELEHelen Of Tro20180306A18.847.631.903.745.733.89
HEPHolly Energy20180306A47.3127.7220.0722.357.655.36
HESHess Corpora20180306A3.542.54-0.360.382.902.17
HESMHess Midstre20180306A50.6630.109.1215.9120.9814.19
HEWCiShares Curr20180306ETF31.7113.4111.7713.611.64-0.20
HEWGiShares Curr20180306ETF4.562.801.041.421.761.38
HEWIiShares Curr20180306ETF12.857.597.597.590.000.00
HEWJiShares Curr20180306ETF3.842.770.690.552.082.22
HEWLiShares Curr20180306ETF14.6416.6315.5916.631.030.00
HEWPiShares Curr20180306ETF11.225.450.850.984.594.47
HEWUiShares Curr20180306ETF9.4115.6116.0616.10-0.45-0.48
HEWYiShares Curr20180306ETF101.6941.7543.1243.12-1.37-1.37
HEZUiShares Curr20180306ETF3.423.170.572.102.601.07
HFBLHome Federal20180306A860.87276.70279.87279.87-3.17-3.17
HFCHOLLYFRONTIE20180306A4.924.642.912.671.741.97
HFWAHeritage Fin20180306A28.5710.844.384.946.465.90
HFXEIQ 50 Percen20180306ETF30.52
HFXIIQ 50 Percen20180306ETF24.3415.4816.9618.07-1.48-2.59
HFXJIQ 50 Percen20180306ETF85.3150.3250.3250.320.000.00
HGSHChina HGS Re20180306A175.55176.06142.08142.0833.9833.98
HGVHilton Grand20180306A8.053.710.791.272.932.44
HHCThe Howard H20180306A24.4511.114.476.016.645.10
HHSHarte-Hanks,20180306A389.25265.10256.06258.249.056.87
HIHillenbrand,20180306A17.339.814.334.565.485.25
HIBBHibbett Spor20180306A25.7421.463.734.0617.7317.40
HIFSHingham Inst20180306A136.1760.3737.4637.2222.9023.14
HIGThe Hartford20180306A2.871.97-0.320.102.291.87
HIHOHighway Hold20180306A344.00322.05309.05323.1912.99-1.15
HIIHuntington I20180306A15.476.730.941.515.795.22
HILHill Interna20180306A94.8470.6541.2541.8129.3928.84
HIPSGraniteShare20180306ETF15.896.07-0.53-0.536.606.60
HIWHighwoods Pr20180306A8.1910.80-0.37-0.0911.1710.98
HJPXiShares Curr20180306ETF31.5119.2919.2919.290.000.00
HLHecla Mining20180306A25.7519.769.7011.9410.077.83
HLFHerbalife Nu20180306A8.588.902.974.665.934.23
HLIHoulihan Lok20180306A16.968.834.435.134.403.70
HLITHarmonic Inc20180306A142.6560.6540.1035.8320.5524.81
HLNEHamilton Lan20180306A41.7418.995.1210.3313.878.65
HLTHilton World20180306A4.451.870.570.731.311.15
HLXHelix Energy20180306A16.3011.092.891.828.199.27
HMHCHoughton Mif20180306A70.0350.1342.3243.957.816.18
HMLPHOEGH LNG PA20180306A36.4520.8514.9215.025.935.84
HMNHorace Mann20180306A27.7410.526.996.293.534.23
HMNFHMN Financia20180306A91.66149.27219.72219.72-70.46-70.46
HMOPHartford Mun20180306ETF22.75
HMSTHomeStreet,20180306A28.8713.793.833.809.9610.00
HMSYHMS Holdings20180306A14.2622.463.053.8519.4118.61
HMTVHemisphere M20180306A61.3730.934.388.4626.5522.47
HNDLStrategy Sha20180306ETF11.1849.3073.6641.99-24.367.31
HNIHNI Corporat20180306A19.187.732.934.144.803.59
HNNAHennessy Adv20180306A183.1392.7367.6265.1225.1227.61
HNRGHallador Ene20180306A68.6254.824.657.6550.1747.17
HOFTHooker Furni20180306A56.4528.7611.0512.8617.7015.89
HOGHarley-David20180306A3.884.121.772.142.341.98
HOLDAdvisorShare20180306ETF3.181.671.671.670.000.00
HOLIHollsys Auto20180306A22.4318.186.487.3211.7010.87
HOLXHologic Inc20180306A3.623.961.251.072.712.90
HOMBHome BancSha20180306A11.3926.868.517.1518.3519.72
HOMEAt Home Grou20180306A24.649.471.784.927.744.57
HONHoneywell In20180306A2.821.63-0.36-0.231.991.86
HONEHarborOne Ba20180306A44.9829.0415.9020.9713.148.07
HOPEHope Bancorp20180306A11.679.238.598.070.641.17
HOVHovnanian En20180306A43.8535.9214.8014.9321.1220.99
HPHelmerich &20180306A7.423.960.460.963.513.01
HPEHewlett Pack20180306A5.204.230.691.163.543.07
HPPHudson Pacif20180306A5.923.580.370.573.193.00
HPQHP Inc.20180306A4.203.520.961.012.552.51
HQYHealthEquity20180306A17.8030.106.3625.3623.744.74
HRHealthcare R20180306A4.757.500.911.466.596.04
HRBH&R Block, I20180306A4.093.540.000.693.542.84
HRCHILL-ROM HOL20180306A12.885.271.491.923.773.34
HRIHerc Holding20180306A31.779.291.783.337.525.96
HRLHormel Foods20180306A3.272.740.650.922.091.82
HRTGHERITAGE INS20180306A22.9212.0211.5513.510.47-1.49
HRTXHeron Therap20180306A28.7526.2410.2710.5515.9715.69
HRZNHorizon Tech20180306A87.7973.6669.2572.534.401.12
HSCHarsco Corpo20180306A35.6417.371.915.8715.4611.50
HSCZiShares Curr20180306ETF15.5816.4416.4416.440.000.00
HSICHenry Schein20180306A6.8214.200.87-0.2913.3314.49
HSIIHeidrick & S20180306A50.6724.6714.0315.8010.648.87
HSKAHeska Corp20180306A54.2428.9717.1818.7511.7910.22
HSONHudson Globa20180306A256.68146.05174.99177.86-28.95-31.82
HSPXGlobal X S&P20180306ETF389.7937.9437.9437.940.000.00
HSTHost Hotels20180306A5.526.413.594.122.822.29
HSTMHealthStream20180306A41.6022.6915.2617.177.425.51
HSYThe Hershey20180306A4.743.101.301.771.801.32
HTHersha Hospi20180306A6.405.412.062.403.353.01
HTAHEALTHCARE T20180306A4.333.65-0.60-0.284.253.93
HTBIHomeTrust Ba20180306A122.0957.9525.8630.3132.0927.64
HTBKHeritage Com20180306A24.169.08-0.541.079.638.01
HTBXHeat Biologi20180306A84.3553.3742.7434.7910.6318.58
HTGCHercules Cap20180306A14.027.996.967.601.030.39
HTGMHTG Molecula20180306A69.1351.3731.1332.4720.2418.90
HTHHILLTOP HOLD20180306A14.416.574.074.962.511.62
HTLDHeartland Ex20180306A12.0916.920.100.4516.8116.46
HTLFHeartland Fi20180306A26.1913.103.303.439.809.66
HTUSHull Tactica20180306ETF26.4412.6212.3912.410.230.20
HTZHertz Global20180306A14.608.221.902.656.325.58
HUBBHubbell Inco20180306A13.676.743.203.683.543.06
HUBGHUB Group In20180306A24.7416.878.088.278.788.60
HUBSHUBSPOT, INC20180306A18.148.9514.235.71-5.293.26
HUDHudson Ltd.20180306A34.9618.589.8212.398.766.20
HUMHumana Inc.20180306A8.673.791.331.592.462.21
HUNHuntsman Cor20180306A5.363.490.801.182.692.31
HURCHurco Cos In20180306A84.5062.8943.2148.0119.6814.87
HURNHuron Consul20180306A39.3939.0129.7032.219.316.83
HUSAHouston Amer20180306A54.2867.8454.7754.7313.0713.11
HUSEStrategy Sha20180306ETF36.9712.2912.2712.290.020.00
HUSVFirst Trust20180306ETF11.378.858.148.290.710.56
HVBCHV Bancorp,20180306A257.80150.95148.61195.602.34-44.65
HVTHaverty Furn20180306A36.4120.299.149.2011.1411.09
HVTAHaverty Furn20180306A322.63
HWBKHawthorn Ban20180306A317.44307.73307.73307.730.000.00
HWCCHouston Wire20180306A160.08114.7670.0368.9444.7345.82
HWKNHawkins Inc20180306A71.3231.4120.8822.5110.548.90
HXLHexcel Corpo20180306A10.184.212.251.451.962.77
HYHYSTER-YALE20180306A94.1737.6520.0921.3317.5616.32
HYACHaymaker Acq20180306A73.0373.1673.1673.160.000.00
HYDVanEck Vecto20180306ETF3.502.351.801.950.540.40
HYDBiShares Edge20180306ETF13.2314.0412.0314.042.000.00
HYDWXtrackers Lo20180306ETF9.83
HYEMVanEck Vecto20180306ETF22.7711.314.163.387.158.46
HYGiShares iBox20180306ETF1.172.211.931.950.280.26
HYGHiShares Inte20180306ETF4.833.203.053.020.150.18
HYHGProShares Hi20180306ETF41.2625.8825.0225.030.860.85
HYIHXtrackers Hi20180306ETF63.2348.9348.9348.930.000.00
HYLBXtrackers US20180306ETF5.362.552.112.120.440.44
HYLDHigh Yield E20180306ETF90.8333.9119.7227.3714.196.54
HYLSFirst Trust20180306ETF8.894.873.994.460.880.41
HYLVIQ S&P High20180306ETF19.6620.2920.2920.290.000.00
HYMBSPDR Nuveen20180306ETF16.0711.8811.2511.550.630.32
HYNDWisdomTree T20180306ETF121.6677.0473.7473.723.303.32
HYSPIMCO 0-5 Ye20180306ETF6.292.411.591.770.820.64
HYUPXtrackers Hi20180306ETF12.12
HYXEiShares iBox20180306ETF11.907.927.927.920.000.00
HYXUiShares Glob20180306ETF20.1027.5517.1217.1210.4310.43
HYZDWisdomTree T20180306ETF22.3710.778.868.881.921.89
HZNHorizon Glob20180306A24.8413.90-0.520.4214.4213.48
HZNPHorizon Ther20180306A7.4115.314.223.8011.1311.53
HZOMarineMax, I20180306A33.8520.644.733.6315.9117.01
IINTELSAT S.20180306A34.3233.466.7314.9426.7318.52
IACIAC/InterAct20180306A16.997.892.673.024.904.55
IAGIAMGold Corp20180306A18.5815.665.056.6910.618.96
IAGGiShares Core20180306ETF10.095.695.705.660.000.03
IAIiShares U.S.20180306ETF12.508.362.694.245.674.12
IAKiShares U.S.20180306ETF5.8361.7414.4315.7147.3246.04
IARTIntegra Life20180306A11.435.670.901.544.774.13
IATiShares U.S.20180306ETF5.0325.681.8412.9723.8412.74
IBBiShares Nasd20180306ETF3.9610.178.718.831.461.36
IBCEiShares iBon20180306ETF57.0944.9244.9244.920.000.00
IBCPIndependent20180306A35.0643.313.092.9040.2240.40
IBDInspire Corp20180306ETF69.7460.0064.0455.36-4.044.64
IBDDiShares iBon20180306ETF46.9222.1222.1222.120.000.00
IBDLiShares iBon20180306ETF8.359.419.629.60-0.21-0.18
IBDMiShares iBon20180306ETF14.8011.2611.2811.24-0.020.02
IBDNiShares iBon20180306ETF17.3819.0315.9816.233.052.80
IBDOiShares iBon20180306ETF15.356.646.646.660.00-0.02
IBDPiShares iBon20180306ETF25.6316.100.241.0215.8515.08
IBDQiShares iBon20180306ETF17.659.278.589.020.690.24
IBDRiShares iBon20180306ETF25.1015.5715.3515.590.22-0.03
IBDSiShares iBon20180306ETF22.3112.738.7313.464.00-0.72
IBIOiBio, Inc.20180306A89.48247.4798.05181.36149.4266.11
IBKCIBERIABANK C20180306A14.766.401.661.734.744.67
IBKRInteractive20180306A10.946.120.770.755.355.37
IBMInternationa20180306A2.221.500.040.361.471.14
IBMIiShares iBon20180306ETF13.8838.7410.8410.8627.9027.88
IBMJiShares iBon20180306ETF19.3112.5912.5912.590.000.00
IBMKiShares iBon20180306ETF19.5717.4612.5512.554.914.91
IBMLiShares iBon20180306ETF19.0014.4013.8413.840.560.56
IBNDSPDR Bloombe20180306ETF42.8121.0618.5119.282.551.77
IBOCInternationa20180306A18.5913.493.053.6310.439.86
IBPINSTALLED BU20180306A21.119.403.504.315.905.09
IBTXIndependent20180306A30.7914.095.016.408.967.56
IBUYAmplify Onli20180306ETF21.6046.2223.8125.8522.4120.37
ICADIcad Inc20180306A111.0748.6037.1238.0511.4810.55
ICBKCounty Banco20180306A114.4341.3233.1534.598.176.72
ICCCImmucell Cor20180306A327.8398.14-128.81-26.71226.95124.85
ICCHICC Holdings20180306A241.48
ICDIndependence20180306A66.2139.9128.8828.5211.0311.39
ICEIntercontine20180306A3.262.520.861.081.661.44
ICFiShares Cohe20180306ETF6.485.712.292.983.422.75
ICFIICF Internat20180306A28.3214.575.987.588.596.99
ICHRIchor Holdin20180306A25.9614.588.037.966.556.62
ICLIsrael Chemi20180306A24.8125.98-3.61-9.6129.5835.58
ICLNiShares Glob20180306ETF21.8319.1416.6516.602.502.54
ICLRIcon Plc20180306A29.2712.145.275.876.876.27
ICOLiShares MSCI20180306ETF258.07187.06187.06187.060.000.00
ICONIconix Brand20180306A72.5763.2427.4634.2735.7828.97
ICOWPacer Develo20180306ETF268.8274.5774.3274.570.240.00
ICPTIntercept Ph20180306A25.2016.924.8111.5412.115.38
ICSHiShares Liqu20180306ETF4.861.621.671.67-0.04-0.04
ICUIICU Medical20180306A36.4816.344.763.4011.5712.89
ICVTiShares Conv20180306ETF14.6415.9918.1016.57-2.11-0.57
IDAIDACORP, Inc20180306A19.718.705.355.633.343.07
IDCCInterDigital20180306A20.8010.502.652.617.857.89
IDEViShares Core20180306ETF8.103.203.253.28-0.06-0.08
IDHDInvesco S&P20180306ETF262.6431.1832.7132.71-1.52-1.52
IDHQInvesco S&P20180306ETF72.1820.6720.6720.670.000.00
IDLBInvesco FTSE20180306ETF32.7634.4125.4325.438.988.98
IDLVInvesco S&P20180306ETF12.539.199.129.050.070.13
IDMOInvesco S&P20180306ETF211.65225.18225.18225.180.000.00
IDNIntellicheck20180306A115.92104.2553.7754.3850.4749.87
IDOGALPS Interna20180306ETF18.577.825.576.002.251.82
IDRAIdera Pharma20180306A52.6546.9432.5533.9614.5013.08
IDTIDT Corporat20180306A33.3019.719.1612.3510.557.36
IDUiShares U.S.20180306ETF4.784.800.721.674.083.13
IDViShares Inte20180306ETF3.252.521.791.900.740.62
IDXVanEck Vecto20180306ETF17.6412.230.871.2311.3611.00
IDXGInterpace Bi20180306A117.9296.2474.5676.7721.6819.47
IDXXIdexx Labora20180306A12.086.691.021.495.675.20
IECIEC Electron20180306A110.3268.7261.0862.177.646.54
IEFiShares 7-1020180306ETF0.990.750.340.300.410.45
IEFAiShares Core20180306ETF1.5156.0655.8855.940.350.38
IEIiShares 3-720180306ETF1.040.530.490.490.030.03
IEMGiShares Core20180306ETF1.735.213.474.061.791.16
IEOiShares U.S.20180306ETF5.655.583.564.242.021.34
IEPIcahn Enterp20180306A37.5827.5725.0525.142.522.42
IESCIES Holdings20180306A86.3362.5344.3646.1518.1716.38
IEURiShares Core20180306ETF6.352.631.581.721.050.92
IEUSiShares MSCI20180306ETF22.7110.108.539.421.560.68
IEViShares Euro20180306ETF2.172.100.170.391.931.71
IEXIDEX Corpora20180306A17.938.014.084.583.943.43
IEZiShares U.S.20180306ETF10.469.468.998.950.470.51
IFEUiShares Euro20180306ETF23.619.328.028.021.301.30
IFFInternationa20180306A11.314.001.872.372.131.63
IFGLiShares Inte20180306ETF10.576.385.516.100.870.28
IFMKiFresh Inc.20180306A556.66326.9484.5784.13242.37242.82
IFRXInflaRx N.V.20180306A526.52191.71126.07147.4465.6444.27
IFVFirst Trust20180306ETF20.1730.7621.8926.928.873.84
IGCIndia Global20180306A82.92101.3979.2680.2222.1321.16
IGEiShares Nort20180306ETF5.012.621.201.261.421.36
IGEBiShares Edge20180306ETF17.81283.16283.16283.160.000.00
IGFiShares Glob20180306ETF12.5611.546.766.394.785.15
IGHGProShares In20180306ETF26.6813.5110.8912.892.620.62
IGIHXtrackers In20180306ETF46.9425.3325.3325.330.000.00
IGMiShares Expa20180306ETF4.064.571.943.202.631.37
IGNiShares Nort20180306ETF7.2712.127.828.324.303.81
IGOViShares 1-320180306ETF12.6113.4613.6913.95-0.24-0.49
IGROiShares Inte20180306ETF104.6360.2459.0659.011.181.23
IGTInternationa20180306A8.816.431.152.065.274.37
IGViShares Expa20180306ETF5.424.222.853.271.370.94
IHCIndependence20180306A125.4972.2065.5471.876.660.33
IHDGWisdomTree I20180306ETF9.687.097.096.760.010.33
IHEiShares U.S.20180306ETF15.079.738.938.830.800.90
IHFiShares U.S.20180306ETF9.407.137.725.89-0.591.24
IHIiShares U.S.20180306ETF9.194.604.195.430.40-0.83
IHTInnSuites Ho20180306A722.251177.961182.271186.34-4.31-8.38
IHYVanEck Vecto20180306ETF14.289.358.629.300.730.05
IIIInformation20180306A76.8760.7043.1543.3017.5517.40
IIINInsteel Indu20180306A28.8114.271.052.5213.2211.75
IINIntriCon Cor20180306A95.9155.2119.9615.4635.2539.75
IIPRInnovative I20180306A71.1439.2728.0632.1711.207.10
IIVIIi-Vi Inc20180306A16.1716.094.464.5911.6311.50
IJHiShares Core20180306ETF1.611.000.340.330.670.67
IJJiShares S&P20180306ETF7.066.755.355.581.401.17
IJKiShares S&P20180306ETF8.116.094.515.051.581.04
IJRiShares Core20180306ETF1.431.21-0.59-0.511.801.72
IJSiShares S&P20180306ETF12.576.947.377.40-0.43-0.46
IJTiShares S&P20180306ETF12.0310.479.039.231.441.24
IKNXIkonics Corp20180306A472.61158.25158.25158.250.000.00
ILFiShares Lati20180306ETF2.725.44-1.482.246.923.22
ILMNIllumina Inc20180306A13.147.520.403.707.123.82
ILTBiShares Core20180306ETF14.576.586.576.590.010.00
IMAXImax Corp20180306A26.0719.493.6310.0015.879.50
IMGNImmunogen In20180306A10.4814.472.603.3611.8811.14
IMHImpac Mortga20180306A103.2943.9723.4128.3020.5615.67
IMKTAIngles Marke20180306A47.9123.7512.9815.0710.778.68
IMLPiPath S&P ML20180306ETF68.8552.1352.1352.130.000.00
IMMRImmersion Co20180306A15.9919.332.013.4317.3315.93
IMMUImmunomedics20180306A13.9612.130.520.8411.6111.29
IMOImperial Oil20180306A6.454.311.621.492.692.81
IMOMAlpha Archit20180306ETF29.9722.1624.3421.43-2.180.73
IMTBiShares Core20180306ETF85.2942.3731.9831.9810.4010.40
IMTEIntegrated M20180306A1024.00555.75555.75555.750.000.00
IMTMiShares Edge20180306ETF31.3012.5212.3112.390.220.14
INBKFirst Intern20180306A68.1727.9320.4920.977.446.96
INCOColumbia Ind20180306ETF36.3229.4328.4228.761.010.67
INCYIncyte Genom20180306A9.986.451.642.504.813.94
INDAiShares MSCI20180306ETF2.952.331.081.191.251.14
INDBIndependent20180306A31.6112.863.143.619.719.25
INDLDirexion Dai20180306ETF23.7014.5212.4012.902.121.62
INDYiShares S&P20180306ETF8.946.596.246.240.360.35
INFIInfinity Pha20180306A47.0044.6110.934.7733.6439.84
INFNInfinera Cor20180306A9.489.812.493.037.326.79
INFOIHS Markit L20180306A3.3016.542.443.5614.1013.03
INFRLegg Mason E20180306ETF94.9752.4452.4452.440.000.00
INFUInfuSystem H20180306A220.1181.3968.5968.5912.8012.80
INGNInogen Inc20180306A45.8116.756.397.3010.369.45
INGRIngredion In20180306A11.735.360.880.584.844.67
INKMSPDR SSgA In20180306ETF21.2137.1337.1337.130.000.00
INNSummit Hotel20180306A8.737.281.353.145.924.13
INNTInnovate Bio20180306A196.35128.5747.9987.8080.5840.77
INOInovio Pharm20180306A24.0221.186.607.6514.5513.51
INODInnodata Inc20180306A178.56341.95232.02232.02109.93109.93
INOVInovalon Hol20180306A52.0833.2335.0731.47-1.841.76
INPXInpixon Comm20180306A91.8780.8940.0054.3540.8926.54
INSIntelligent20180306A296.79264.03264.03264.030.000.00
INSEInspired Ent20180306A234.66146.33122.55130.0423.7916.29
INSGInseego Corp20180306A116.03139.5355.9041.4483.6498.10
INSMInsmed, Inc.20180306A25.379.933.283.786.646.15
INSWInternationa20180306A27.9023.072.482.2120.5920.86
INTWorld Fuel S20180306A10.345.090.040.845.044.25
INTCIntel Corp20180306A1.992.26-0.370.592.631.66
INTFiShares Edge20180306ETF21.4211.2814.6915.04-3.41-3.76
INTGIntergroup C20180306A84.8129.6529.6529.650.000.00
INTLINTL FCStone20180306A26.7311.73-4.030.5515.7711.18
INTTinTEST Corpo20180306A90.5757.7432.6939.3825.0618.36
INTUIntuit Inc20180306A7.444.812.632.692.182.13
INUVInuvo, Inc.20180306A145.53124.35124.35124.350.000.00
INVAInnoviva, In20180306A11.876.440.692.565.753.88
INVEIdentive, In20180306A138.6690.1068.8268.4721.2721.63
INVHInvitation H20180306A5.105.47-0.560.466.045.02
INWKInnerWorking20180306A26.3319.119.557.719.5611.40
IOION Geophysi20180306A49.2923.614.337.6419.2815.97
IONSIonis Pharma20180306A13.968.830.642.138.186.69
IOOiShares Glob20180306ETF17.6111.5611.3911.390.180.18
IORIncome Oppor20180306A365.98333.18274.49333.1858.690.00
IOSPInnospec Inc20180306A35.8816.265.006.3711.279.89
IOTSAdesto Techn20180306A100.3861.4425.7639.6135.6821.83
IOVAIovance Biot20180306A33.5131.856.647.3925.2124.46
IPInternationa20180306A4.463.451.852.341.601.11
IPACiShares Core20180306ETF20.8012.5010.0810.322.422.19
IPARInter Parfum20180306A52.6311.594.326.487.265.11
IPAYETFMG Prime20180306ETF31.7936.9916.618.2820.3928.72
IPDNProfessional20180306A643.40287.86317.15316.12-29.28-28.26
IPFFiShares Inte20180306ETF47.2733.8533.5430.990.312.86
IPGThe Interpub20180306A4.315.423.753.511.671.91
IPGPIPG Photonic20180306A16.127.992.873.615.114.38
IPHIINPHI CORPOR20180306A14.196.081.722.834.363.25
IPIIntrepid Pot20180306A25.7323.814.508.0019.3115.76
IPKWInvesco Inte20180306ETF15.627.557.077.230.470.31
IPORenaissance20180306ETF17.2060.2247.6547.6712.5712.55
IPOSRenaissance20180306ETF306.35231.47235.18231.47-3.700.00
IPWRIdeal Power20180306A110.4695.0878.3682.6516.7212.43
IQDEFlexShares I20180306ETF17.2112.329.9812.222.340.10
IQDFFlexShares I20180306ETF10.139.717.588.832.140.89
IQDGWisdomTree I20180306ETF32.5120.7320.7320.730.000.00
IQDYFlexShares I20180306ETF17.2210.989.9410.461.040.52
IQLTiShares Edge20180306ETF31.5523.3622.6422.640.720.72
IQVIQVIA Holdin20180306A5.922.840.781.092.061.75
IRIngersoll Ra20180306A4.902.740.870.921.871.82
IRBTiRobot Corpo20180306A14.149.664.274.495.395.17
IRDMIridium Comm20180306A49.1528.7118.1716.3110.5312.40
IRETInvestors Re20180306A21.4460.1549.3448.5211.3111.71
IRIXIridex Corp20180306A159.8666.3655.2363.0611.133.29
IRMIron Mountai20180306A7.214.812.192.752.622.06
IRMDiRadimed Cor20180306A152.4463.3757.8656.495.516.88
IROQIF Bancorp,20180306A149.65
IRTIndependence20180306A11.9610.803.253.587.557.22
IRTCiRhythm Tech20180306A24.2713.024.354.888.678.14
IRWDIronwood Pha20180306A14.5930.651.942.5728.7128.14
ISBCInvestors Ba20180306A7.236.720.550.876.175.85
ISCFiShares Edge20180306ETF21.2518.2120.1418.18-1.920.03
ISDRIssuer Direc20180306A210.08192.10175.47197.8716.63-5.77
ISHGiShares Inte20180306ETF68.0923.3323.3023.330.030.00
ISIGInsignia Sys20180306A261.83144.38103.30103.6841.0840.70
ISMDInspire Smal20180306ETF51.8126.7926.8526.79-0.060.00
ISNSImage Sensin20180306A322.43144.21-154.83-154.83299.04299.04
ISRIsoRay, Inc.20180306A339.31202.14167.75201.9734.380.17
ISRAMarket Vecto20180306ETF45.1823.6620.9821.162.682.50
ISRGIntuitive Su20180306A12.456.762.502.764.264.00
ISSCInnovative S20180306A107.3279.2370.2170.869.028.37
ISTBiShares Core20180306ETF3.792.542.222.230.330.31
ISTRInvestar Hol20180306A155.24102.0599.8899.892.182.17
ISZEiShares Edge20180306ETF71.29
ITGartner, Inc20180306A10.404.691.902.602.792.09
ITAiShares U.S.20180306ETF9.177.865.415.442.452.42
ITBiShares U.S.20180306ETF2.682.390.800.951.591.44
ITCIIntra-Cellul20180306A31.5013.698.959.404.744.29
ITEQBlueStar Isr20180306ETF9.4712.446.641.005.8111.45
ITGRInteger Hold20180306A21.868.513.193.815.324.69
ITIIteris, Inc.20180306A44.1478.0446.2748.8431.7729.19
ITMVanEck Vecto20180306ETF4.713.402.602.610.790.79
ITOTiShares Core20180306ETF4.322.942.251.970.690.97
ITRIItron Inc20180306A18.909.233.373.565.865.67
ITRNIturan Locat20180306A38.0529.449.9212.9019.5116.53
ITTITT Inc.20180306A9.814.500.611.083.893.42
ITWIllinois Too20180306A6.883.611.682.001.921.61
IUSBiShares Core20180306ETF3.162.762.332.580.430.19
IUSGiShares Core20180306ETF3.353.472.112.241.361.23
IUSViShares Core20180306ETF3.873.762.673.381.090.38
IVACIntevac Inc20180306A90.4050.8428.4636.8422.3814.00
IVALAlpha Archit20180306ETF17.667.445.145.502.301.94
IVCInvacare Cor20180306A33.3314.496.286.158.218.35
IVEiShares S&P20180306ETF1.671.760.650.551.121.21
IVLUiShares Edge20180306ETF14.9614.0915.5415.15-1.45-1.06
IVOGVanguard S&P20180306ETF9.6811.2311.769.45-0.531.78
IVOOVanguard S&P20180306ETF3.371.920.401.141.520.79
IVOVVanguard S&P20180306ETF14.587.875.526.012.351.86
IVRInvesco Mort20180306A6.626.85-0.70-0.457.567.31
IVViShares Core20180306ETF1.031.230.510.650.720.58
IVWiShares S&P20180306ETF3.182.750.551.012.191.73
IVZInvesco LTD20180306A3.372.740.240.432.502.31
IWBiShares Russ20180306ETF1.641.00-0.18-0.071.181.07
IWCiShares Micr20180306ETF46.5228.2225.4025.412.822.81
IWDiShares Russ20180306ETF1.961.500.811.290.690.21
IWFiShares Russ20180306ETF2.211.340.440.260.911.09
IWLiShares Russ20180306ETF14.4912.6211.1012.231.530.40
IWMiShares Russ20180306ETF0.7611.5210.8310.990.730.62
IWNiShares Russ20180306ETF4.172.511.631.720.880.79
IWOiShares Russ20180306ETF6.283.762.052.271.701.49
IWPiShares Russ20180306ETF4.372.602.232.240.380.38
IWRiShares Russ20180306ETF5.242.952.272.450.680.51
IWSiShares Russ20180306ETF3.752.441.861.080.581.37
IWViShares Russ20180306ETF2.331.66-0.140.181.801.48
IWXiShares Russ20180306ETF13.618.977.928.061.050.91
IWYiShares Russ20180306ETF3.835.253.053.622.201.63
IXCiShares Glob20180306ETF10.315.674.707.350.98-1.67
IXGiShares Glob20180306ETF12.477.195.085.912.111.28
IXJiShares Glob20180306ETF18.9415.4511.0213.154.432.30
IXNiShares Glob20180306ETF20.6115.1212.7011.312.433.81
IXPiShares Glob20180306ETF18.8019.5218.5618.690.960.83
IXUSiShares Core20180306ETF4.472.651.221.711.440.95
IYCiShares U.S.20180306ETF4.523.762.772.580.991.18
IYEiShares U.S.20180306ETF3.873.520.310.283.203.23
IYFiShares U.S.20180306ETF2.702.241.011.261.230.98
IYGiShares U.S.20180306ETF4.545.470.170.355.305.12
IYHiShares U.S.20180306ETF4.885.835.284.790.551.04
IYJiShares U.S.20180306ETF5.733.982.672.871.311.11
IYKiShares U.S.20180306ETF3.493.400.781.912.621.49
IYLDiShares Morn20180306ETF12.9110.458.798.591.661.86
IYMiShares U.S.20180306ETF4.702.52-0.350.102.872.42
IYRiShares U.S.20180306ETF1.442.050.720.831.341.22
IYTiShares Tran20180306ETF6.254.152.312.441.831.71
IYWiShares U.S.20180306ETF3.522.821.192.271.630.55
IYYiShares Dow20180306ETF5.845.295.345.79-0.06-0.50
IYZiShares U.S.20180306ETF10.807.965.476.132.501.83
IZEAIZEA Worldwi20180306A258.79258.56181.94198.0076.6260.56
IZRLARK Israel I20180306ETF77.3050.9338.4038.4012.5312.53
JACKJack in the20180306A8.466.733.464.633.272.11
JAGXJaguar Healt20180306A46.5248.4937.8740.8210.627.67
JAKKJakks Pacifi20180306A309.80189.39130.99126.5758.4162.82
JAXJ. Alexander20180306A116.4948.9442.0143.546.935.40
JAZZJazz Pharmac20180306A15.067.89-2.43-1.0910.338.98
JBGSJBG SMITH Pr20180306A15.077.193.694.303.502.89
JBHTJB Hunt Tran20180306A10.465.312.612.832.702.49
JBLJabil Inc.20180306A4.033.180.720.682.472.51
JBLUJetBlue Airw20180306A4.848.391.211.537.196.87
JBSSJohn B. Sanf20180306A95.5140.8812.1119.7828.7821.10
JBTJohn Bean Te20180306A18.8110.075.447.114.632.96
JCAPJernigan Cap20180306A34.7227.7016.6018.3611.099.34
JCIJohnson Cont20180306A2.874.161.962.212.201.95
JCOMj2 Global, I20180306A13.0213.431.271.5812.1611.85
JCPJ.C. Penney20180306A27.5323.396.008.2717.3915.12
JCSCommunicatio20180306A365.49107.6273.7390.7233.8916.91
JCTCFJewett-Camer20180306A203.74110.44144.57144.57-34.13-34.13
JDIVJPMorgan U.S20180306ETF9.13
JDSTDirexion Dai20180306ETF14.757.593.323.774.273.82
JEJUST ENERGY20180306A21.9316.888.6711.078.215.81
JELDJELD-WEN Hol20180306A12.635.382.993.152.392.23
JETSU.S. Global20180306ETF25.3319.8018.4618.451.341.35
JHGJanus Hender20180306A3.695.460.261.355.194.11
JHMAJohn Hancock20180306ETF18.8417.7617.9717.76-0.210.00
JHMCJohn Hancock20180306ETF19.7410.0610.0510.060.010.00
JHMDJohn Hancock20180306ETF36.4627.6727.7927.67-0.120.00
JHMEJohn Hancock20180306ETF17.0158.9255.4155.413.513.51
JHMFJohn Hancock20180306ETF16.8835.3932.4032.452.992.95
JHMHJohn Hancock20180306ETF16.098.197.948.190.250.00
JHMIJohn Hancock20180306ETF20.9913.9313.3513.260.580.67
JHMLJohn Hancock20180306ETF10.146.406.116.120.290.28
JHMMJohn Hancock20180306ETF14.4910.797.397.553.393.24
JHMSJohn Hancock20180306ETF16.1519.9522.4422.44-2.49-2.49
JHMTJohn Hancock20180306ETF10.454.234.104.330.13-0.10
JHMUJohn Hancock20180306ETF22.098.788.358.780.430.00
JHSCJohn Hancock20180306ETF19.9116.8216.8218.950.00-2.13
JILLJ.Jill, Inc.20180306A24.2413.515.026.888.496.63
JJAiPath Series20180306ETN19.1513.7510.7610.772.992.98
JJCiPath Series20180306ETN6.587.706.947.090.760.61
JJEiPath Series20180306ETN38.82
JJGiPath Series20180306ETN14.4513.0811.7810.731.302.34
JJMiPath Series20180306ETN87.2527.9527.9527.950.000.00
JJNiPath Series20180306ETN29.1130.6035.8131.23-5.22-0.63
JJPiPath Series20180306ETN28.9210.1010.1010.100.000.00
JJSiPath Series20180306ETN44.71
JJSFJ&J Snack Fo20180306A55.1921.9010.9113.9711.007.93
JJTiPath Series20180306ETN46.729.029.009.020.020.00
JJUiPath Series20180306ETN73.9781.0081.0081.000.000.00
JKDiShares Morn20180306ETF4.196.566.216.700.35-0.14
JKEiShares Morn20180306ETF4.517.807.146.290.661.52
JKFiShares Morn20180306ETF3.405.976.905.82-0.930.16
JKGiShares Morn20180306ETF6.872.811.962.440.850.37
JKHiShares Morn20180306ETF12.8119.2620.0720.06-0.82-0.81
JKHYHenry (Jack)20180306A11.195.171.271.553.893.61
JKIiShares Morn20180306ETF8.9110.537.998.552.531.98
JKJiShares Morn20180306ETF10.538.7910.9111.61-2.13-2.82
JKKiShares Morn20180306ETF12.188.336.226.572.101.76
JKLiShares Morn20180306ETF12.3711.5410.9111.540.630.00
JLLJones Lang L20180306A17.388.913.104.255.814.66
JMINJPMorgan U.S20180306ETF9.527.767.767.760.000.00
JMOMJPMorgan U.S20180306ETF8.584.077.554.07-3.490.00
JMPJMP Group LL20180306A48.7140.8223.2124.8117.6116.00
JNCEJounce Thera20180306A76.4659.0330.8837.7228.1521.31
JNJJohnson & Jo20180306A1.791.750.580.521.171.23
JNKSPDR Bloombe20180306ETF2.882.381.001.151.381.23
JNPRJuniper Netw20180306A3.933.50-0.120.193.603.31
JNUGDirexion Dai20180306ETF7.006.191.591.904.604.29
JOiPath Series20180306ETN14.2411.648.729.092.912.54